1619740920000|2021-04-30 00:02:00|2419|2413|2419|2413|2419|2413|2419|2413|1
1619740950000|2021-04-30 00:02:30|2419.3|2413.3|2419.5|2413.5|2419.5|2413.5|2419.3|2413.3|2
1619740990000|2021-04-30 00:03:10|2419.8|2413.8|2419.9|2413.9|2419.9|2413.9|2419.8|2413.8|2
1619741030000|2021-04-30 00:03:50|2420.4|2414.4|2419.9|2413.9|2420.4|2414.4|2419.9|2413.9|2
1619741070000|2021-04-30 00:04:30|2420.4|2414.4|2420|2414|2420.4|2414.4|2420|2414|2
1619741230000|2021-04-30 00:07:10|2420.4|2414.4|2420|2414|2420.4|2414.4|2420|2414|6
1619741290000|2021-04-30 00:08:10|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1619741340000|2021-04-30 00:09:00|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|1
1619741400000|2021-04-30 00:10:00|2420|2414|2420|2414|2420|2414|2420|2414|1
1619741450000|2021-04-30 00:10:50|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|1
1619741570000|2021-04-30 00:12:50|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1619741590000|2021-04-30 00:13:10|2419.4|2413.4|2419.3|2413.3|2419.4|2413.4|2419.3|2413.3|2
1619741700000|2021-04-30 00:15:00|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|1
1619741720000|2021-04-30 00:15:20|2419.6|2413.6|2419.8|2413.8|2419.8|2413.8|2419.6|2413.6|2
1619742440000|2021-04-30 00:27:20|2420|2414|2420|2414|2420|2414|2420|2414|1
1619742500000|2021-04-30 00:28:20|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|1
1619742570000|2021-04-30 00:29:30|2420.3|2414.3|2419.9|2413.9|2420.3|2414.3|2419.9|2413.9|2
1619743010000|2021-04-30 00:36:50|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1619743220000|2021-04-30 00:40:20|2419.5|2413.5|2418.5|2412.5|2419.5|2413.5|2418.5|2412.5|4
1619743300000|2021-04-30 00:41:40|2418.3|2412.3|2417.5|2411.5|2418.3|2412.3|2417.5|2411.5|2
1619743460000|2021-04-30 00:44:20|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|1
1619743500000|2021-04-30 00:45:00|2418|2412|2418.5|2412.5|2418.5|2412.5|2418|2412|2
1619743650000|2021-04-30 00:47:30|2418.8|2412.8|2419.1|2413.1|2419.1|2413.1|2418.8|2412.8|2
1619743960000|2021-04-30 00:52:40|2419|2413|2418.4|2412.4|2419|2413|2418.4|2412.4|2
1619743970000|2021-04-30 00:52:50|2418.5|2412.5|2418.5|2412.5|2418.8|2412.8|2418.5|2412.5|3
1619744020000|2021-04-30 00:53:40|2418.8|2412.8|2419|2413|2419|2413|2418.8|2412.8|2
1619744120000|2021-04-30 00:55:20|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1619744140000|2021-04-30 00:55:40|2419.5|2413.5|2419.6|2413.6|2419.6|2413.6|2419.5|2413.5|2
1619744180000|2021-04-30 00:56:20|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1619744400000|2021-04-30 01:00:00|2420|2414|2419.5|2413.5|2420.1|2414.1|2419.5|2413.5|5
1619744410000|2021-04-30 01:00:10|2419.9|2413.9|2419.8|2413.8|2419.9|2413.9|2419.5|2413.5|3
1619744420000|2021-04-30 01:00:20|2420.3|2414.3|2419.8|2413.8|2420.3|2414.3|2419.8|2413.8|2
1619744430000|2021-04-30 01:00:30|2420.1|2414.1|2419.5|2413.5|2420.1|2414.1|2419.5|2413.5|5
1619744440000|2021-04-30 01:00:40|2418|2412|2419.3|2413.3|2419.3|2413.3|2417.8|2411.8|11
1619744450000|2021-04-30 01:00:50|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.6|2413.6|3
1619744460000|2021-04-30 01:01:00|2420.1|2414.1|2421.4|2415.4|2421.5|2415.5|2419.8|2413.8|11
1619744470000|2021-04-30 01:01:10|2421.6|2415.6|2421.5|2415.5|2422.5|2416.5|2421|2415|7
1619744480000|2021-04-30 01:01:20|2422|2416|2421.3|2415.3|2422.5|2416.5|2421.3|2415.3|3
1619744490000|2021-04-30 01:01:30|2421.5|2415.5|2421.6|2415.6|2421.9|2415.9|2421|2415|5
1619744500000|2021-04-30 01:01:40|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.5|2415.5|3
1619744510000|2021-04-30 01:01:50|2421.5|2415.5|2422.5|2416.5|2422.5|2416.5|2421.5|2415.5|13
1619744520000|2021-04-30 01:02:00|2422.6|2416.6|2423.5|2417.5|2423.8|2417.8|2422.6|2416.6|6
1619744530000|2021-04-30 01:02:10|2423.4|2417.4|2424.1|2418.1|2424.1|2418.1|2423.4|2417.4|4
1619744540000|2021-04-30 01:02:20|2423.9|2417.9|2423.6|2417.6|2423.9|2417.9|2423.6|2417.6|2
1619744560000|2021-04-30 01:02:40|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1619744570000|2021-04-30 01:02:50|2423.6|2417.6|2421.3|2415.3|2423.6|2417.6|2421.3|2415.3|5
1619744580000|2021-04-30 01:03:00|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1619744590000|2021-04-30 01:03:10|2421.3|2415.3|2420.3|2414.3|2421.5|2415.5|2420.3|2414.3|4
1619744600000|2021-04-30 01:03:20|2420.5|2414.5|2421|2415|2421.3|2415.3|2420.5|2414.5|6
1619744610000|2021-04-30 01:03:30|2421.1|2415.1|2422.3|2416.3|2422.3|2416.3|2421.1|2415.1|2
1619744620000|2021-04-30 01:03:40|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2421.9|2415.9|5
1619744630000|2021-04-30 01:03:50|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|1
1619744640000|2021-04-30 01:04:00|2423|2417|2423.4|2417.4|2423.4|2417.4|2423|2417|3
1619744660000|2021-04-30 01:04:20|2423.5|2417.5|2422.8|2416.8|2423.5|2417.5|2422.8|2416.8|5
1619744670000|2021-04-30 01:04:30|2422.5|2416.5|2422|2416|2422.5|2416.5|2422|2416|3
1619744680000|2021-04-30 01:04:40|2421.9|2415.9|2421.5|2415.5|2421.9|2415.9|2421.5|2415.5|3
1619744690000|2021-04-30 01:04:50|2421.3|2415.3|2420.3|2414.3|2421.3|2415.3|2420.3|2414.3|2
1619744700000|2021-04-30 01:05:00|2420|2414|2419.9|2413.9|2420|2414|2419.5|2413.5|5
1619744710000|2021-04-30 01:05:10|2419.4|2413.4|2419|2413|2419.4|2413.4|2419|2413|2
1619744720000|2021-04-30 01:05:20|2418.8|2412.8|2418.4|2412.4|2418.8|2412.8|2418.4|2412.4|3
1619744730000|2021-04-30 01:05:30|2418.1|2412.1|2417.9|2411.9|2418.1|2412.1|2417.6|2411.6|4
1619744740000|2021-04-30 01:05:40|2417.6|2411.6|2418|2412|2418|2412|2417.5|2411.5|5
1619744750000|2021-04-30 01:05:50|2418.1|2412.1|2418.5|2412.5|2418.5|2412.5|2418.1|2412.1|2
1619744810000|2021-04-30 01:06:50|2419.5|2413.5|2419.6|2413.6|2419.6|2413.6|2419.5|2413.5|2
1619744820000|2021-04-30 01:07:00|2419.5|2413.5|2418.9|2412.9|2419.5|2413.5|2418.9|2412.9|3
1619744840000|2021-04-30 01:07:20|2419|2413|2419|2413|2419|2413|2419|2413|1
1619744880000|2021-04-30 01:08:00|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1619744890000|2021-04-30 01:08:10|2419|2413|2419.6|2413.6|2419.6|2413.6|2418.8|2412.8|3
1619744900000|2021-04-30 01:08:20|2419.4|2413.4|2418.5|2412.5|2419.4|2413.4|2418.5|2412.5|2
1619744940000|2021-04-30 01:09:00|2418.8|2412.8|2418.5|2412.5|2418.8|2412.8|2418.5|2412.5|2
1619744950000|2021-04-30 01:09:10|2419.1|2413.1|2419.6|2413.6|2419.6|2413.6|2419.1|2413.1|4
1619744960000|2021-04-30 01:09:20|2419.8|2413.8|2420|2414|2420|2414|2419.8|2413.8|2
1619744980000|2021-04-30 01:09:40|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1619744990000|2021-04-30 01:09:50|2420.8|2414.8|2421.5|2415.5|2421.5|2415.5|2420.8|2414.8|3
1619745000000|2021-04-30 01:10:00|2422|2416|2422.5|2416.5|2422.5|2416.5|2422|2416|4
1619745010000|2021-04-30 01:10:10|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2422.8|2416.8|5
1619745020000|2021-04-30 01:10:20|2422.8|2416.8|2423|2417|2423|2417|2422.8|2416.8|2
1619745030000|2021-04-30 01:10:30|2422.8|2416.8|2422.5|2416.5|2422.8|2416.8|2422.5|2416.5|2
1619745040000|2021-04-30 01:10:40|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1619745050000|2021-04-30 01:10:50|2423.3|2417.3|2423.5|2417.5|2423.8|2417.8|2423.3|2417.3|4
1619745080000|2021-04-30 01:11:20|2423.4|2417.4|2424.3|2418.3|2424.3|2418.3|2423.4|2417.4|2
1619745090000|2021-04-30 01:11:30|2424|2418|2423.8|2417.8|2424|2418|2423.8|2417.8|3
1619745110000|2021-04-30 01:11:50|2423.5|2417.5|2423.8|2417.8|2423.8|2417.8|2423.5|2417.5|2
1619745120000|2021-04-30 01:12:00|2423.9|2417.9|2424|2418|2424|2418|2423.8|2417.8|3
1619745130000|2021-04-30 01:12:10|2424.1|2418.1|2424.5|2418.5|2424.5|2418.5|2424|2418|5
1619745140000|2021-04-30 01:12:20|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|1
1619745180000|2021-04-30 01:13:00|2424.6|2418.6|2425.1|2419.1|2425.4|2419.4|2424.6|2418.6|9
1619745190000|2021-04-30 01:13:10|2425.4|2419.4|2425.5|2419.5|2425.5|2419.5|2425.4|2419.4|2
1619745200000|2021-04-30 01:13:20|2425|2419|2424.4|2418.4|2425|2419|2424.4|2418.4|3
1619745210000|2021-04-30 01:13:30|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1619745220000|2021-04-30 01:13:40|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|1
1619745230000|2021-04-30 01:13:50|2424.5|2418.5|2424.8|2418.8|2424.8|2418.8|2424.5|2418.5|2
1619745240000|2021-04-30 01:14:00|2425|2419|2425|2419|2425|2419|2425|2419|1
1619745250000|2021-04-30 01:14:10|2424.8|2418.8|2424.6|2418.6|2424.8|2418.8|2424.6|2418.6|2
1619745260000|2021-04-30 01:14:20|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|1
1619745280000|2021-04-30 01:14:40|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1619745300000|2021-04-30 01:15:00|2424.8|2418.8|2424.4|2418.4|2424.8|2418.8|2424.4|2418.4|3
1619745320000|2021-04-30 01:15:20|2424.6|2418.6|2424.5|2418.5|2424.6|2418.6|2424.5|2418.5|2
1619745340000|2021-04-30 01:15:40|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1619745350000|2021-04-30 01:15:50|2425|2419|2425|2419|2425|2419|2425|2419|1
1619745370000|2021-04-30 01:16:10|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|1
1619745380000|2021-04-30 01:16:20|2425|2419|2425|2419|2425|2419|2425|2419|1
1619745420000|2021-04-30 01:17:00|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425|2419|3
1619745440000|2021-04-30 01:17:20|2425|2419|2425|2419|2425|2419|2425|2419|1
1619745450000|2021-04-30 01:17:30|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|1
1619745460000|2021-04-30 01:17:40|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|1
1619745490000|2021-04-30 01:18:10|2425.6|2419.6|2425.8|2419.8|2426.3|2420.3|2425.6|2419.6|4
1619745500000|2021-04-30 01:18:20|2425.9|2419.9|2425.8|2419.8|2426|2420|2425.8|2419.8|3
1619745510000|2021-04-30 01:18:30|2425.9|2419.9|2426.6|2420.6|2426.6|2420.6|2425.8|2419.8|7
1619745520000|2021-04-30 01:18:40|2426.3|2420.3|2426.8|2420.8|2426.8|2420.8|2426.3|2420.3|5
1619745530000|2021-04-30 01:18:50|2426.5|2420.5|2427|2421|2427|2421|2426.5|2420.5|3
1619745540000|2021-04-30 01:19:00|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1619745550000|2021-04-30 01:19:10|2426|2420|2425.8|2419.8|2426|2420|2425.8|2419.8|2
1619745560000|2021-04-30 01:19:20|2425.5|2419.5|2425.8|2419.8|2425.8|2419.8|2425.5|2419.5|4
1619745580000|2021-04-30 01:19:40|2426|2420|2425.5|2419.5|2426|2420|2425.5|2419.5|3
1619745590000|2021-04-30 01:19:50|2425.8|2419.8|2425.5|2419.5|2425.8|2419.8|2425.5|2419.5|2
1619745600000|2021-04-30 01:20:00|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1619745620000|2021-04-30 01:20:20|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|1
1619745630000|2021-04-30 01:20:30|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1619745640000|2021-04-30 01:20:40|2425.5|2419.5|2426.8|2420.8|2426.9|2420.9|2425.5|2419.5|9
1619745660000|2021-04-30 01:21:00|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1619745670000|2021-04-30 01:21:10|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1619745700000|2021-04-30 01:21:40|2426|2420|2424.5|2418.5|2426|2420|2424.5|2418.5|5
1619745710000|2021-04-30 01:21:50|2424.8|2418.8|2425|2419|2425|2419|2424.8|2418.8|2
1619745760000|2021-04-30 01:22:40|2425.5|2419.5|2425.6|2419.6|2425.6|2419.6|2425.5|2419.5|4
1619745780000|2021-04-30 01:23:00|2425.5|2419.5|2426|2420|2426|2420|2425.5|2419.5|2
1619745790000|2021-04-30 01:23:10|2425.8|2419.8|2426.9|2420.9|2426.9|2420.9|2425.8|2419.8|3
1619745800000|2021-04-30 01:23:20|2427|2421|2427.3|2421.3|2427.3|2421.3|2427|2421|2
1619745810000|2021-04-30 01:23:30|2426.8|2420.8|2427.3|2421.3|2427.3|2421.3|2426.8|2420.8|2
1619745880000|2021-04-30 01:24:40|2427|2421|2427|2421|2427|2421|2427|2421|1
1619745900000|2021-04-30 01:25:00|2426.8|2420.8|2426.5|2420.5|2426.8|2420.8|2426.5|2420.5|2
1619745910000|2021-04-30 01:25:10|2426.4|2420.4|2425.5|2419.5|2426.4|2420.4|2425.5|2419.5|2
1619745920000|2021-04-30 01:25:20|2425.3|2419.3|2424.8|2418.8|2425.3|2419.3|2424.8|2418.8|3
1619745930000|2021-04-30 01:25:30|2425|2419|2425|2419|2425|2419|2425|2419|1
1619745940000|2021-04-30 01:25:40|2425.3|2419.3|2426|2420|2426.3|2420.3|2425.3|2419.3|5
1619745950000|2021-04-30 01:25:50|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1619745960000|2021-04-30 01:26:00|2426|2420|2425.6|2419.6|2426.1|2420.1|2425.6|2419.6|7
1619745970000|2021-04-30 01:26:10|2425.5|2419.5|2425|2419|2425.5|2419.5|2425|2419|3
1619745980000|2021-04-30 01:26:20|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|1
1619745990000|2021-04-30 01:26:30|2425|2419|2425|2419|2425|2419|2425|2419|1
1619746010000|2021-04-30 01:26:50|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|1
1619746050000|2021-04-30 01:27:30|2425|2419|2425.5|2419.5|2425.5|2419.5|2425|2419|2
1619746080000|2021-04-30 01:28:00|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|1
1619746090000|2021-04-30 01:28:10|2425.1|2419.1|2425|2419|2425.1|2419.1|2425|2419|2
1619746100000|2021-04-30 01:28:20|2424.8|2418.8|2424.1|2418.1|2424.8|2418.8|2423.8|2417.8|7
1619746110000|2021-04-30 01:28:30|2423.9|2417.9|2423.8|2417.8|2423.9|2417.9|2423.8|2417.8|2
1619746130000|2021-04-30 01:28:50|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1619746140000|2021-04-30 01:29:00|2424.1|2418.1|2423.6|2417.6|2424.4|2418.4|2423.6|2417.6|5
1619746170000|2021-04-30 01:29:30|2423.8|2417.8|2424|2418|2424|2418|2423.8|2417.8|2
1619746200000|2021-04-30 01:30:00|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1619746210000|2021-04-30 01:30:10|2423.8|2417.8|2423|2417|2423.8|2417.8|2423|2417|3
1619746220000|2021-04-30 01:30:20|2422.8|2416.8|2422.5|2416.5|2422.8|2416.8|2422.3|2416.3|3
1619746230000|2021-04-30 01:30:30|2422.8|2416.8|2422.8|2416.8|2423.3|2417.3|2422.8|2416.8|5
1619746240000|2021-04-30 01:30:40|2422.5|2416.5|2421.8|2415.8|2422.5|2416.5|2421.8|2415.8|4
1619746250000|2021-04-30 01:30:50|2421.5|2415.5|2420.5|2414.5|2421.5|2415.5|2420.5|2414.5|3
1619746260000|2021-04-30 01:31:00|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1619746280000|2021-04-30 01:31:20|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1619746290000|2021-04-30 01:31:30|2421.5|2415.5|2421.3|2415.3|2421.5|2415.5|2421.3|2415.3|2
1619746300000|2021-04-30 01:31:40|2421|2415|2420.8|2414.8|2421|2415|2420.8|2414.8|2
1619746310000|2021-04-30 01:31:50|2421|2415|2421|2415|2421|2415|2421|2415|1
1619746320000|2021-04-30 01:32:00|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1619746330000|2021-04-30 01:32:10|2420.5|2414.5|2420.8|2414.8|2420.8|2414.8|2420.5|2414.5|2
1619746340000|2021-04-30 01:32:20|2421|2415|2421|2415|2421|2415|2421|2415|1
1619746370000|2021-04-30 01:32:50|2420.8|2414.8|2421.3|2415.3|2421.5|2415.5|2420.8|2414.8|5
1619746380000|2021-04-30 01:33:00|2421|2415|2421|2415|2421|2415|2421|2415|1
1619746390000|2021-04-30 01:33:10|2420.8|2414.8|2420.6|2414.6|2420.8|2414.8|2420.5|2414.5|3
1619746410000|2021-04-30 01:33:30|2420.5|2414.5|2420.3|2414.3|2420.5|2414.5|2420.3|2414.3|2
1619746420000|2021-04-30 01:33:40|2419.3|2413.3|2419|2413|2419.3|2413.3|2419|2413|2
1619746440000|2021-04-30 01:34:00|2419.3|2413.3|2419.8|2413.8|2419.9|2413.9|2419.3|2413.3|4
1619746450000|2021-04-30 01:34:10|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1619746500000|2021-04-30 01:35:00|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.5|2413.5|3
1619746510000|2021-04-30 01:35:10|2420|2414|2420|2414|2420.8|2414.8|2420|2414|5
1619746530000|2021-04-30 01:35:30|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|1
1619746580000|2021-04-30 01:36:20|2420.1|2414.1|2420.8|2414.8|2420.8|2414.8|2420.1|2414.1|3
1619746590000|2021-04-30 01:36:30|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1619746600000|2021-04-30 01:36:40|2420.8|2414.8|2421.4|2415.4|2421.4|2415.4|2420.8|2414.8|2
1619746610000|2021-04-30 01:36:50|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1619746680000|2021-04-30 01:38:00|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.3|2416.3|4
1619746690000|2021-04-30 01:38:10|2422.3|2416.3|2422.3|2416.3|2422.5|2416.5|2422.3|2416.3|3
1619746700000|2021-04-30 01:38:20|2422|2416|2422|2416|2422|2416|2422|2416|1
1619746810000|2021-04-30 01:40:10|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1619746860000|2021-04-30 01:41:00|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1619746870000|2021-04-30 01:41:10|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.3|2415.3|6
1619746960000|2021-04-30 01:42:40|2421.4|2415.4|2421.3|2415.3|2421.4|2415.4|2421.3|2415.3|2
1619746980000|2021-04-30 01:43:00|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1619747000000|2021-04-30 01:43:20|2421.4|2415.4|2421.3|2415.3|2421.4|2415.4|2421.3|2415.3|2
1619747020000|2021-04-30 01:43:40|2421.1|2415.1|2420.5|2414.5|2421.1|2415.1|2420.5|2414.5|2
1619747040000|2021-04-30 01:44:00|2420.8|2414.8|2421.5|2415.5|2421.5|2415.5|2420.6|2414.6|4
1619747050000|2021-04-30 01:44:10|2421.4|2415.4|2420|2414|2421.4|2415.4|2420|2414|6
1619747090000|2021-04-30 01:44:50|2420.3|2414.3|2420.5|2414.5|2420.5|2414.5|2420.3|2414.3|2
1619747100000|2021-04-30 01:45:00|2420.8|2414.8|2421.1|2415.1|2421.1|2415.1|2420.8|2414.8|2
1619747110000|2021-04-30 01:45:10|2421|2415|2421|2415|2421|2415|2421|2415|1
1619747130000|2021-04-30 01:45:30|2420.8|2414.8|2421.3|2415.3|2421.3|2415.3|2420.8|2414.8|3
1619747140000|2021-04-30 01:45:40|2421|2415|2421|2415|2421.3|2415.3|2421|2415|3
1619747150000|2021-04-30 01:45:50|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421|2415|4
1619747160000|2021-04-30 01:46:00|2420.9|2414.9|2421.1|2415.1|2421.1|2415.1|2420.9|2414.9|2
1619747180000|2021-04-30 01:46:20|2420.8|2414.8|2421|2415|2421|2415|2420.8|2414.8|2
1619747190000|2021-04-30 01:46:30|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1619747220000|2021-04-30 01:47:00|2421|2415|2421|2415|2421|2415|2421|2415|1
1619747230000|2021-04-30 01:47:10|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1619747270000|2021-04-30 01:47:50|2420.8|2414.8|2421|2415|2421|2415|2420.4|2414.4|3
1619747350000|2021-04-30 01:49:10|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1619747440000|2021-04-30 01:50:40|2422.1|2416.1|2421.5|2415.5|2422.1|2416.1|2421.4|2415.4|3
1619747480000|2021-04-30 01:51:20|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1619747490000|2021-04-30 01:51:30|2421.9|2415.9|2422.3|2416.3|2422.3|2416.3|2421.9|2415.9|2
1619747510000|2021-04-30 01:51:50|2422.5|2416.5|2424.3|2418.3|2424.3|2418.3|2422.5|2416.5|6
1619747520000|2021-04-30 01:52:00|2423.8|2417.8|2424.3|2418.3|2424.3|2418.3|2423.8|2417.8|2
1619747540000|2021-04-30 01:52:20|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1619747560000|2021-04-30 01:52:40|2424|2418|2423|2417|2424|2418|2422.4|2416.4|4
1619747580000|2021-04-30 01:53:00|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1619747600000|2021-04-30 01:53:20|2422.8|2416.8|2423|2417|2423|2417|2422.8|2416.8|2
1619747680000|2021-04-30 01:54:40|2422.8|2416.8|2422.3|2416.3|2422.8|2416.8|2422.3|2416.3|2
1619747700000|2021-04-30 01:55:00|2422|2416|2421.8|2415.8|2422|2416|2421.8|2415.8|4
1619747730000|2021-04-30 01:55:30|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1619747750000|2021-04-30 01:55:50|2422|2416|2421.8|2415.8|2422|2416|2421.8|2415.8|2
1619747760000|2021-04-30 01:56:00|2422|2416|2422|2416|2422|2416|2422|2416|1
1619747790000|2021-04-30 01:56:30|2422.3|2416.3|2423|2417|2423|2417|2422.3|2416.3|4
1619747800000|2021-04-30 01:56:40|2423.3|2417.3|2423.8|2417.8|2424.3|2418.3|2423.3|2417.3|15
1619747820000|2021-04-30 01:57:00|2423.5|2417.5|2424|2418|2424.1|2418.1|2423.5|2417.5|4
1619747830000|2021-04-30 01:57:10|2424.5|2418.5|2424.3|2418.3|2424.5|2418.5|2424.3|2418.3|2
1619747840000|2021-04-30 01:57:20|2425.5|2419.5|2425.6|2419.6|2425.6|2419.6|2425.3|2419.3|4
1619747850000|2021-04-30 01:57:30|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|1
1619747860000|2021-04-30 01:57:40|2425|2419|2424.8|2418.8|2425|2419|2424.8|2418.8|2
1619747890000|2021-04-30 01:58:10|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1619747920000|2021-04-30 01:58:40|2425|2419|2425|2419|2425|2419|2425|2419|1
1619747960000|2021-04-30 01:59:20|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|1
1619747970000|2021-04-30 01:59:30|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|1
1619747980000|2021-04-30 01:59:40|2424.6|2418.6|2424.4|2418.4|2424.6|2418.6|2424.4|2418.4|2
1619747990000|2021-04-30 01:59:50|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|1
1619748000000|2021-04-30 02:00:00|2423.8|2417.8|2422.8|2416.8|2423.8|2417.8|2422.8|2416.8|9
1619748010000|2021-04-30 02:00:10|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1619748020000|2021-04-30 02:00:20|2422.5|2416.5|2422.3|2416.3|2422.5|2416.5|2422.3|2416.3|12
1619748040000|2021-04-30 02:00:40|2422|2416|2422|2416|2422|2416|2422|2416|1
1619748050000|2021-04-30 02:00:50|2422.3|2416.3|2422.5|2416.5|2422.5|2416.5|2422.3|2416.3|2
1619748060000|2021-04-30 02:01:00|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1619748070000|2021-04-30 02:01:10|2422.5|2416.5|2423|2417|2423|2417|2422.5|2416.5|3
1619748090000|2021-04-30 02:01:30|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1619748120000|2021-04-30 02:02:00|2423|2417|2423|2417|2423|2417|2423|2417|1
1619748130000|2021-04-30 02:02:10|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1619748140000|2021-04-30 02:02:20|2423.3|2417.3|2423|2417|2423.3|2417.3|2423|2417|2
1619748150000|2021-04-30 02:02:30|2423.3|2417.3|2423.4|2417.4|2423.4|2417.4|2423.3|2417.3|4
1619748160000|2021-04-30 02:02:40|2423.6|2417.6|2424|2418|2424|2418|2423.6|2417.6|2
1619748170000|2021-04-30 02:02:50|2423.8|2417.8|2423.5|2417.5|2423.8|2417.8|2423.3|2417.3|4
1619748180000|2021-04-30 02:03:00|2423.3|2417.3|2423.1|2417.1|2423.3|2417.3|2423.1|2417.1|4
1619748190000|2021-04-30 02:03:10|2423|2417|2423.3|2417.3|2423.3|2417.3|2423|2417|2
1619748200000|2021-04-30 02:03:20|2423|2417|2423|2417|2423|2417|2422.8|2416.8|3
1619748220000|2021-04-30 02:03:40|2423.3|2417.3|2423.5|2417.5|2423.5|2417.5|2423.3|2417.3|6
1619748230000|2021-04-30 02:03:50|2423.3|2417.3|2423.5|2417.5|2423.5|2417.5|2423.3|2417.3|2
1619748240000|2021-04-30 02:04:00|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1619748260000|2021-04-30 02:04:20|2423|2417|2423|2417|2423|2417|2423|2417|1
1619748270000|2021-04-30 02:04:30|2422.8|2416.8|2422.3|2416.3|2422.8|2416.8|2422.3|2416.3|3
1619748280000|2021-04-30 02:04:40|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1619748300000|2021-04-30 02:05:00|2422.6|2416.6|2423|2417|2423|2417|2422.5|2416.5|6
1619748310000|2021-04-30 02:05:10|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|1
1619748320000|2021-04-30 02:05:20|2423.3|2417.3|2423.4|2417.4|2423.4|2417.4|2423.3|2417.3|2
1619748330000|2021-04-30 02:05:30|2423.3|2417.3|2423|2417|2423.3|2417.3|2423|2417|2
1619748340000|2021-04-30 02:05:40|2423.3|2417.3|2423|2417|2423.3|2417.3|2423|2417|4
1619748350000|2021-04-30 02:05:50|2423.3|2417.3|2423.5|2417.5|2423.5|2417.5|2423.3|2417.3|2
1619748370000|2021-04-30 02:06:10|2423.8|2417.8|2423.5|2417.5|2423.8|2417.8|2423.5|2417.5|2
1619748400000|2021-04-30 02:06:40|2423.6|2417.6|2424.8|2418.8|2424.8|2418.8|2423.6|2417.6|4
1619748410000|2021-04-30 02:06:50|2424.4|2418.4|2425|2419|2425|2419|2424.4|2418.4|2
1619748420000|2021-04-30 02:07:00|2425.3|2419.3|2424.8|2418.8|2425.3|2419.3|2424.8|2418.8|7
1619748430000|2021-04-30 02:07:10|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1619748440000|2021-04-30 02:07:20|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1619748450000|2021-04-30 02:07:30|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|1
1619748460000|2021-04-30 02:07:40|2424.6|2418.6|2424.3|2418.3|2424.8|2418.8|2424.3|2418.3|3
1619748480000|2021-04-30 02:08:00|2424|2418|2423.5|2417.5|2424|2418|2423.5|2417.5|3
1619748520000|2021-04-30 02:08:40|2423.3|2417.3|2423.3|2417.3|2423.5|2417.5|2423.3|2417.3|3
1619748530000|2021-04-30 02:08:50|2423|2417|2423|2417|2423|2417|2423|2417|1
1619748580000|2021-04-30 02:09:40|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423|2417|3
1619748600000|2021-04-30 02:10:00|2423|2417|2423|2417|2423|2417|2423|2417|1
1619748650000|2021-04-30 02:10:50|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.3|2416.3|3
1619748670000|2021-04-30 02:11:10|2423|2417|2423|2417|2423.3|2417.3|2423|2417|3
1619748730000|2021-04-30 02:12:10|2423.3|2417.3|2423.5|2417.5|2423.5|2417.5|2423.3|2417.3|2
1619748740000|2021-04-30 02:12:20|2423.8|2417.8|2424.3|2418.3|2424.3|2418.3|2423.8|2417.8|2
1619748750000|2021-04-30 02:12:30|2424|2418|2424.3|2418.3|2424.3|2418.3|2423.8|2417.8|4
1619748760000|2021-04-30 02:12:40|2424|2418|2424.3|2418.3|2424.3|2418.3|2423.5|2417.5|5
1619748780000|2021-04-30 02:13:00|2424.4|2418.4|2424.5|2418.5|2424.5|2418.5|2424.4|2418.4|2
1619748790000|2021-04-30 02:13:10|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|1
1619748800000|2021-04-30 02:13:20|2424.5|2418.5|2424.3|2418.3|2424.5|2418.5|2424.3|2418.3|2
1619748820000|2021-04-30 02:13:40|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1619748850000|2021-04-30 02:14:10|2424.1|2418.1|2424.3|2418.3|2424.4|2418.4|2424.1|2418.1|3
1619748860000|2021-04-30 02:14:20|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|1
1619748870000|2021-04-30 02:14:30|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|1
1619748900000|2021-04-30 02:15:00|2424.1|2418.1|2423.8|2417.8|2424.1|2418.1|2423.8|2417.8|2
1619748910000|2021-04-30 02:15:10|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1619748940000|2021-04-30 02:15:40|2423.8|2417.8|2423.3|2417.3|2423.8|2417.8|2423.3|2417.3|2
1619748960000|2021-04-30 02:16:00|2423.5|2417.5|2423.3|2417.3|2423.5|2417.5|2423.3|2417.3|2
1619748980000|2021-04-30 02:16:20|2422.8|2416.8|2422.3|2416.3|2422.8|2416.8|2422.3|2416.3|2
1619749140000|2021-04-30 02:19:00|2422.5|2416.5|2422.3|2416.3|2422.5|2416.5|2422.3|2416.3|2
1619749150000|2021-04-30 02:19:10|2423|2417|2423|2417|2423.1|2417.1|2423|2417|3
1619749180000|2021-04-30 02:19:40|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1619749200000|2021-04-30 02:20:00|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|1
1619749250000|2021-04-30 02:20:50|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1619749320000|2021-04-30 02:22:00|2423.3|2417.3|2423.3|2417.3|2423.9|2417.9|2423.3|2417.3|4
1619749450000|2021-04-30 02:24:10|2423.1|2417.1|2422.9|2416.9|2423.1|2417.1|2422.9|2416.9|2
1619749810000|2021-04-30 02:30:10|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1619749820000|2021-04-30 02:30:20|2424|2418|2423.3|2417.3|2424.3|2418.3|2423.3|2417.3|5
1619749830000|2021-04-30 02:30:30|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1619749840000|2021-04-30 02:30:40|2423.8|2417.8|2423.5|2417.5|2423.8|2417.8|2423.5|2417.5|2
1619749850000|2021-04-30 02:30:50|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421|2415|4
1619749860000|2021-04-30 02:31:00|2420.8|2414.8|2420.3|2414.3|2420.8|2414.8|2420.3|2414.3|2
1619749870000|2021-04-30 02:31:10|2420|2414|2420|2414|2420|2414|2420|2414|1
1619749880000|2021-04-30 02:31:20|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1619749910000|2021-04-30 02:31:50|2420.1|2414.1|2419.9|2413.9|2420.1|2414.1|2419.9|2413.9|2
1619749920000|2021-04-30 02:32:00|2419.8|2413.8|2419.9|2413.9|2419.9|2413.9|2419.8|2413.8|2
1619749930000|2021-04-30 02:32:10|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|1
1619749940000|2021-04-30 02:32:20|2419.5|2413.5|2419.8|2413.8|2419.8|2413.8|2419.5|2413.5|4
1619749950000|2021-04-30 02:32:30|2420|2414|2419.8|2413.8|2420|2414|2419.8|2413.8|2
1619749960000|2021-04-30 02:32:40|2420|2414|2420|2414|2420|2414|2420|2414|1
1619749970000|2021-04-30 02:32:50|2420.3|2414.3|2420|2414|2420.3|2414.3|2420|2414|7
1619749980000|2021-04-30 02:33:00|2420.3|2414.3|2420|2414|2420.3|2414.3|2420|2414|4
1619749990000|2021-04-30 02:33:10|2420.3|2414.3|2420|2414|2420.3|2414.3|2420|2414|6
1619750010000|2021-04-30 02:33:30|2420.3|2414.3|2420.8|2414.8|2420.8|2414.8|2420|2414|3
1619750020000|2021-04-30 02:33:40|2421.3|2415.3|2421|2415|2421.3|2415.3|2421|2415|4
1619750040000|2021-04-30 02:34:00|2421.3|2415.3|2421.4|2415.4|2421.4|2415.4|2421.3|2415.3|2
1619750050000|2021-04-30 02:34:10|2421.5|2415.5|2421.3|2415.3|2421.5|2415.5|2421.3|2415.3|2
1619750060000|2021-04-30 02:34:20|2421|2415|2421.3|2415.3|2421.3|2415.3|2421|2415|2
1619750070000|2021-04-30 02:34:30|2421|2415|2421|2415|2421|2415|2421|2415|1
1619750090000|2021-04-30 02:34:50|2421.3|2415.3|2421|2415|2421.3|2415.3|2421|2415|2
1619750100000|2021-04-30 02:35:00|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1619750150000|2021-04-30 02:35:50|2421.4|2415.4|2421.5|2415.5|2421.5|2415.5|2421.4|2415.4|2
1619750170000|2021-04-30 02:36:10|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1619750210000|2021-04-30 02:36:50|2421.5|2415.5|2421.8|2415.8|2422|2416|2421.5|2415.5|3
1619750230000|2021-04-30 02:37:10|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1619750240000|2021-04-30 02:37:20|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1619750260000|2021-04-30 02:37:40|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1619750280000|2021-04-30 02:38:00|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1619750310000|2021-04-30 02:38:30|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1619750360000|2021-04-30 02:39:20|2420.8|2414.8|2420.3|2414.3|2420.8|2414.8|2420|2414|4
1619750370000|2021-04-30 02:39:30|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1619750390000|2021-04-30 02:39:50|2420.4|2414.4|2419.9|2413.9|2420.4|2414.4|2419.9|2413.9|8
1619750420000|2021-04-30 02:40:20|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|1
1619750430000|2021-04-30 02:40:30|2419.9|2413.9|2420.3|2414.3|2420.3|2414.3|2419.9|2413.9|3
1619750470000|2021-04-30 02:41:10|2420|2414|2420.1|2414.1|2420.3|2414.3|2420|2414|3
1619750490000|2021-04-30 02:41:30|2420|2414|2420.3|2414.3|2420.5|2414.5|2420|2414|4
1619750510000|2021-04-30 02:41:50|2421|2415|2421.4|2415.4|2421.5|2415.5|2421|2415|4
1619750550000|2021-04-30 02:42:30|2421.6|2415.6|2421.8|2415.8|2422|2416|2421.6|2415.6|3
1619750560000|2021-04-30 02:42:40|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1619750570000|2021-04-30 02:42:50|2421.4|2415.4|2421.8|2415.8|2421.8|2415.8|2421.4|2415.4|2
1619750600000|2021-04-30 02:43:20|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1619750620000|2021-04-30 02:43:40|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1619750640000|2021-04-30 02:44:00|2421|2415|2420.1|2414.1|2421|2415|2420|2414|5
1619750670000|2021-04-30 02:44:30|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|1
1619750700000|2021-04-30 02:45:00|2420.5|2414.5|2421|2415|2421|2415|2420.5|2414.5|2
1619750710000|2021-04-30 02:45:10|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1619750720000|2021-04-30 02:45:20|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1619750770000|2021-04-30 02:46:10|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1619750800000|2021-04-30 02:46:40|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1619750840000|2021-04-30 02:47:20|2421.8|2415.8|2422|2416|2422.3|2416.3|2421.8|2415.8|3
1619750850000|2021-04-30 02:47:30|2422.3|2416.3|2422.5|2416.5|2422.5|2416.5|2422.3|2416.3|2
1619750860000|2021-04-30 02:47:40|2422.3|2416.3|2422|2416|2422.3|2416.3|2422|2416|2
1619750880000|2021-04-30 02:48:00|2422.3|2416.3|2422|2416|2422.5|2416.5|2422|2416|3
1619750890000|2021-04-30 02:48:10|2422.3|2416.3|2422.5|2416.5|2422.5|2416.5|2422.3|2416.3|2
1619750900000|2021-04-30 02:48:20|2422.3|2416.3|2422.5|2416.5|2422.5|2416.5|2422.3|2416.3|2
1619750910000|2021-04-30 02:48:30|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1619750920000|2021-04-30 02:48:40|2422|2416|2422|2416|2422|2416|2422|2416|1
1619750980000|2021-04-30 02:49:40|2421.8|2415.8|2422|2416|2422|2416|2421.8|2415.8|2
1619751170000|2021-04-30 02:52:50|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1619751220000|2021-04-30 02:53:40|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1619751240000|2021-04-30 02:54:00|2422.5|2416.5|2422.8|2416.8|2422.8|2416.8|2422.5|2416.5|2
1619751250000|2021-04-30 02:54:10|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|1
1619751310000|2021-04-30 02:55:10|2423|2417|2422.8|2416.8|2423|2417|2422.8|2416.8|2
1619751340000|2021-04-30 02:55:40|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1619751350000|2021-04-30 02:55:50|2422.4|2416.4|2422|2416|2422.4|2416.4|2422|2416|2
1619751380000|2021-04-30 02:56:20|2422.9|2416.9|2423|2417|2423|2417|2422.9|2416.9|2
1619751400000|2021-04-30 02:56:40|2423.3|2417.3|2422.8|2416.8|2423.3|2417.3|2422.8|2416.8|2
1619751420000|2021-04-30 02:57:00|2422.6|2416.6|2422.3|2416.3|2422.6|2416.6|2422.3|2416.3|3
1619751440000|2021-04-30 02:57:20|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1619751460000|2021-04-30 02:57:40|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1619751480000|2021-04-30 02:58:00|2422.8|2416.8|2422|2416|2422.8|2416.8|2422|2416|3
1619751490000|2021-04-30 02:58:10|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1619751500000|2021-04-30 02:58:20|2422|2416|2422|2416|2422|2416|2422|2416|1
1619751510000|2021-04-30 02:58:30|2422.6|2416.6|2422|2416|2422.6|2416.6|2422|2416|5
1619751520000|2021-04-30 02:58:40|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1619751530000|2021-04-30 02:58:50|2422.5|2416.5|2422.8|2416.8|2422.8|2416.8|2422.5|2416.5|2
1619751550000|2021-04-30 02:59:10|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1619751560000|2021-04-30 02:59:20|2422.8|2416.8|2422.5|2416.5|2422.8|2416.8|2422.5|2416.5|2
1619751600000|2021-04-30 03:00:00|2422.3|2416.3|2422|2416|2422.3|2416.3|2422|2416|6
1619751620000|2021-04-30 03:00:20|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1619751630000|2021-04-30 03:00:30|2422|2416|2422|2416|2422|2416|2422|2416|1
1619751640000|2021-04-30 03:00:40|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1619751660000|2021-04-30 03:01:00|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1619751670000|2021-04-30 03:01:10|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1619751680000|2021-04-30 03:01:20|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1619751690000|2021-04-30 03:01:30|2421.8|2415.8|2422|2416|2422|2416|2421.8|2415.8|2
1619751710000|2021-04-30 03:01:50|2422.3|2416.3|2422|2416|2422.5|2416.5|2422|2416|4
1619751720000|2021-04-30 03:02:00|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1619751730000|2021-04-30 03:02:10|2422.5|2416.5|2422|2416|2422.5|2416.5|2422|2416|3
1619751740000|2021-04-30 03:02:20|2422.5|2416.5|2422.3|2416.3|2422.5|2416.5|2422.3|2416.3|2
1619751760000|2021-04-30 03:02:40|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1619751840000|2021-04-30 03:04:00|2422.8|2416.8|2424|2418|2424|2418|2422.8|2416.8|2
1619751870000|2021-04-30 03:04:30|2423.9|2417.9|2424.3|2418.3|2424.3|2418.3|2423.9|2417.9|3
1619751880000|2021-04-30 03:04:40|2424|2418|2423.8|2417.8|2424|2418|2423.8|2417.8|2
1619751950000|2021-04-30 03:05:50|2424|2418|2424|2418|2424|2418|2424|2418|1
1619751960000|2021-04-30 03:06:00|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1619751970000|2021-04-30 03:06:10|2424|2418|2424|2418|2424|2418|2424|2418|1
1619751980000|2021-04-30 03:06:20|2423.8|2417.8|2424|2418|2424|2418|2423.8|2417.8|2
1619752060000|2021-04-30 03:07:40|2425|2419|2425|2419|2425|2419|2425|2419|1
1619752070000|2021-04-30 03:07:50|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1619752080000|2021-04-30 03:08:00|2425.3|2419.3|2425.5|2419.5|2425.5|2419.5|2425.3|2419.3|2
1619752090000|2021-04-30 03:08:10|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|1
1619752100000|2021-04-30 03:08:20|2425.5|2419.5|2425.3|2419.3|2425.5|2419.5|2425.3|2419.3|2
1619752110000|2021-04-30 03:08:30|2425.5|2419.5|2425|2419|2425.5|2419.5|2425|2419|3
1619752120000|2021-04-30 03:08:40|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425|2419|3
1619752140000|2021-04-30 03:09:00|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.5|2419.5|3
1619752150000|2021-04-30 03:09:10|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|1
1619752170000|2021-04-30 03:09:30|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1619752200000|2021-04-30 03:10:00|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1619752220000|2021-04-30 03:10:20|2426|2420|2426|2420|2426|2420|2426|2420|1
1619752260000|2021-04-30 03:11:00|2426.3|2420.3|2426|2420|2426.3|2420.3|2426|2420|2
1619752270000|2021-04-30 03:11:10|2426.3|2420.3|2426.8|2420.8|2427|2421|2426.3|2420.3|3
1619752280000|2021-04-30 03:11:20|2427|2421|2427|2421|2427.3|2421.3|2427|2421|3
1619752310000|2021-04-30 03:11:50|2426.8|2420.8|2427.3|2421.3|2427.3|2421.3|2426.8|2420.8|3
1619752330000|2021-04-30 03:12:10|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1619752340000|2021-04-30 03:12:20|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1619752390000|2021-04-30 03:13:10|2426|2420|2426|2420|2426|2420|2426|2420|1
1619752410000|2021-04-30 03:13:30|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1619752430000|2021-04-30 03:13:50|2426|2420|2426.3|2420.3|2426.3|2420.3|2426|2420|2
1619752470000|2021-04-30 03:14:30|2426.5|2420.5|2426.8|2420.8|2426.8|2420.8|2426.5|2420.5|2
1619752490000|2021-04-30 03:14:50|2426.3|2420.3|2426.5|2420.5|2426.5|2420.5|2426.3|2420.3|2
1619752500000|2021-04-30 03:15:00|2426.6|2420.6|2427.3|2421.3|2427.5|2421.5|2426.6|2420.6|4
1619752510000|2021-04-30 03:15:10|2427|2421|2427|2421|2427.5|2421.5|2427|2421|12
1619752520000|2021-04-30 03:15:20|2427.3|2421.3|2427|2421|2427.5|2421.5|2426.3|2420.3|10
1619752530000|2021-04-30 03:15:30|2426.8|2420.8|2427|2421|2427|2421|2426.5|2420.5|4
1619752560000|2021-04-30 03:16:00|2427.3|2421.3|2427.1|2421.1|2427.3|2421.3|2427.1|2421.1|2
1619752570000|2021-04-30 03:16:10|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1619752590000|2021-04-30 03:16:30|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1619752600000|2021-04-30 03:16:40|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1619752620000|2021-04-30 03:17:00|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1619752670000|2021-04-30 03:17:50|2426.8|2420.8|2426.5|2420.5|2426.8|2420.8|2426.5|2420.5|2
1619752680000|2021-04-30 03:18:00|2426.3|2420.3|2426.5|2420.5|2426.5|2420.5|2426.3|2420.3|2
1619752700000|2021-04-30 03:18:20|2426.8|2420.8|2427|2421|2427|2421|2426.8|2420.8|2
1619752710000|2021-04-30 03:18:30|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1619752740000|2021-04-30 03:19:00|2426.5|2420.5|2426|2420|2426.5|2420.5|2426|2420|3
1619752780000|2021-04-30 03:19:40|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1619752810000|2021-04-30 03:20:10|2426|2420|2425.8|2419.8|2426|2420|2425.8|2419.8|2
1619752870000|2021-04-30 03:21:10|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1619752940000|2021-04-30 03:22:20|2426.4|2420.4|2426.3|2420.3|2426.4|2420.4|2426.3|2420.3|2
1619752950000|2021-04-30 03:22:30|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.3|2420.3|3
1619753020000|2021-04-30 03:23:40|2426.3|2420.3|2425.8|2419.8|2426.5|2420.5|2425.8|2419.8|3
1619753040000|2021-04-30 03:24:00|2425.5|2419.5|2425.8|2419.8|2425.8|2419.8|2425.5|2419.5|2
1619753050000|2021-04-30 03:24:10|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1619753110000|2021-04-30 03:25:10|2426|2420|2426|2420|2426|2420|2426|2420|1
1619753120000|2021-04-30 03:25:20|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1619753150000|2021-04-30 03:25:50|2426|2420|2426.3|2420.3|2426.3|2420.3|2426|2420|2
1619753160000|2021-04-30 03:26:00|2426.5|2420.5|2427.3|2421.3|2427.3|2421.3|2426.5|2420.5|3
1619753170000|2021-04-30 03:26:10|2427.4|2421.4|2427.3|2421.3|2427.5|2421.5|2427.3|2421.3|3
1619753180000|2021-04-30 03:26:20|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1619753280000|2021-04-30 03:28:00|2427.8|2421.8|2427.5|2421.5|2427.8|2421.8|2427.5|2421.5|2
1619753290000|2021-04-30 03:28:10|2427.3|2421.3|2427.5|2421.5|2427.5|2421.5|2427.3|2421.3|2
1619753330000|2021-04-30 03:28:50|2427.8|2421.8|2427.5|2421.5|2427.8|2421.8|2427.5|2421.5|2
1619753340000|2021-04-30 03:29:00|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1619753350000|2021-04-30 03:29:10|2427.5|2421.5|2427.4|2421.4|2427.5|2421.5|2427.3|2421.3|3
1619753360000|2021-04-30 03:29:20|2427.3|2421.3|2427.5|2421.5|2427.5|2421.5|2427.3|2421.3|2
1619753380000|2021-04-30 03:29:40|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1619753490000|2021-04-30 03:31:30|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1619753510000|2021-04-30 03:31:50|2427.8|2421.8|2427.4|2421.4|2428|2422|2427.4|2421.4|3
1619753550000|2021-04-30 03:32:30|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1619753560000|2021-04-30 03:32:40|2427.8|2421.8|2427.5|2421.5|2427.8|2421.8|2427.5|2421.5|2
1619753570000|2021-04-30 03:32:50|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1619753720000|2021-04-30 03:35:20|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1619753750000|2021-04-30 03:35:50|2426|2420|2426|2420|2426|2420|2426|2420|1
1619753780000|2021-04-30 03:36:20|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1619753840000|2021-04-30 03:37:20|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1619753930000|2021-04-30 03:38:50|2426|2420|2426|2420|2426|2420|2426|2420|1
1619753970000|2021-04-30 03:39:30|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1619754010000|2021-04-30 03:40:10|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1619754030000|2021-04-30 03:40:30|2426.3|2420.3|2426|2420|2426.3|2420.3|2426|2420|2
1619754100000|2021-04-30 03:41:40|2425.5|2419.5|2425.3|2419.3|2425.5|2419.5|2425.3|2419.3|2
1619754130000|2021-04-30 03:42:10|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|1
1619754160000|2021-04-30 03:42:40|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1619754210000|2021-04-30 03:43:30|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1619754340000|2021-04-30 03:45:40|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1619754380000|2021-04-30 03:46:20|2426.6|2420.6|2427.4|2421.4|2427.4|2421.4|2426.6|2420.6|3
1619754390000|2021-04-30 03:46:30|2427.5|2421.5|2427.4|2421.4|2427.5|2421.5|2427.4|2421.4|2
1619754420000|2021-04-30 03:47:00|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1619754500000|2021-04-30 03:48:20|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1619754510000|2021-04-30 03:48:30|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1619754520000|2021-04-30 03:48:40|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1619754560000|2021-04-30 03:49:20|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1619754570000|2021-04-30 03:49:30|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1619754630000|2021-04-30 03:50:30|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1619754740000|2021-04-30 03:52:20|2427|2421|2426.8|2420.8|2427|2421|2426.8|2420.8|2
1619754770000|2021-04-30 03:52:50|2426.5|2420.5|2426.3|2420.3|2426.5|2420.5|2426.3|2420.3|2
1619754870000|2021-04-30 03:54:30|2427|2421|2427|2421|2427|2421|2427|2421|1
1619754880000|2021-04-30 03:54:40|2427.3|2421.3|2427.5|2421.5|2427.5|2421.5|2427.1|2421.1|4
1619754900000|2021-04-30 03:55:00|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1619754970000|2021-04-30 03:56:10|2427.5|2421.5|2427.8|2421.8|2427.8|2421.8|2427.5|2421.5|2
1619755030000|2021-04-30 03:57:10|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1619755040000|2021-04-30 03:57:20|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1619755050000|2021-04-30 03:57:30|2427.5|2421.5|2427.8|2421.8|2427.8|2421.8|2427.5|2421.5|2
1619755120000|2021-04-30 03:58:40|2427.5|2421.5|2427.4|2421.4|2427.5|2421.5|2427.4|2421.4|2
1619755150000|2021-04-30 03:59:10|2427|2421|2427|2421|2427.1|2421.1|2427|2421|3
1619755160000|2021-04-30 03:59:20|2427.3|2421.3|2427|2421|2427.3|2421.3|2427|2421|2
1619755200000|2021-04-30 04:00:00|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1619755230000|2021-04-30 04:00:30|2427|2421|2427.4|2421.4|2427.4|2421.4|2427|2421|2
1619755340000|2021-04-30 04:02:20|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1619755480000|2021-04-30 04:04:40|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|1
1619755500000|2021-04-30 04:05:00|2428.3|2422.3|2428.5|2422.5|2428.5|2422.5|2428.3|2422.3|2
1619755530000|2021-04-30 04:05:30|2428.8|2422.8|2429|2423|2429|2423|2428.8|2422.8|2
1619755560000|2021-04-30 04:06:00|2428.1|2422.1|2428.5|2422.5|2428.5|2422.5|2428.1|2422.1|2
1619755590000|2021-04-30 04:06:30|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1619755640000|2021-04-30 04:07:20|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1619755810000|2021-04-30 04:10:10|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1619755910000|2021-04-30 04:11:50|2428.8|2422.8|2429.5|2423.5|2429.5|2423.5|2428.8|2422.8|2
1619755940000|2021-04-30 04:12:20|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1619756000000|2021-04-30 04:13:20|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1619756110000|2021-04-30 04:15:10|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1619756140000|2021-04-30 04:15:40|2429.8|2423.8|2430|2424|2430|2424|2429.8|2423.8|2
1619756180000|2021-04-30 04:16:20|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1619756480000|2021-04-30 04:21:20|2430|2424|2430|2424|2430|2424|2430|2424|1
1619756620000|2021-04-30 04:23:40|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1619756660000|2021-04-30 04:24:20|2430|2424|2430|2424|2430|2424|2430|2424|1
1619756830000|2021-04-30 04:27:10|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1619756840000|2021-04-30 04:27:20|2430|2424|2430|2424|2430|2424|2430|2424|1
1619757130000|2021-04-30 04:32:10|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1619757250000|2021-04-30 04:34:10|2430.5|2424.5|2429.5|2423.5|2430.5|2424.5|2429.5|2423.5|2
1619757280000|2021-04-30 04:34:40|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1619757380000|2021-04-30 04:36:20|2430|2424|2430.3|2424.3|2430.3|2424.3|2430|2424|2
1619757410000|2021-04-30 04:36:50|2430|2424|2429.8|2423.8|2430|2424|2429.8|2423.8|2
1619757470000|2021-04-30 04:37:50|2428.8|2422.8|2429|2423|2429|2423|2428.8|2422.8|2
1619757480000|2021-04-30 04:38:00|2428.9|2422.9|2429|2423|2429|2423|2428.9|2422.9|2
1619757550000|2021-04-30 04:39:10|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1619757900000|2021-04-30 04:45:00|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1619758450000|2021-04-30 04:54:10|2430|2424|2430.3|2424.3|2430.3|2424.3|2430|2424|2
1619758570000|2021-04-30 04:56:10|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1619758620000|2021-04-30 04:57:00|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1619758860000|2021-04-30 05:01:00|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1619759100000|2021-04-30 05:05:00|2430|2424|2430.3|2424.3|2430.3|2424.3|2430|2424|2
1619759150000|2021-04-30 05:05:50|2430|2424|2429.9|2423.9|2430|2424|2429.9|2423.9|2
1619759160000|2021-04-30 05:06:00|2430|2424|2430|2424|2430|2424|2430|2424|1
1619759460000|2021-04-30 05:11:00|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1619759840000|2021-04-30 05:17:20|2429.8|2423.8|2428.9|2422.9|2429.8|2423.8|2428.9|2422.9|3
1619759880000|2021-04-30 05:18:00|2429|2423|2429|2423|2429|2423|2429|2423|1
1619759900000|2021-04-30 05:18:20|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1619760000000|2021-04-30 05:20:00|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1619760010000|2021-04-30 05:20:10|2428|2422|2428.3|2422.3|2428.3|2422.3|2428|2422|2
1619760030000|2021-04-30 05:20:30|2428|2422|2428|2422|2428|2422|2428|2422|1
1619760060000|2021-04-30 05:21:00|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1619760230000|2021-04-30 05:23:50|2428.8|2422.8|2428.3|2422.3|2428.8|2422.8|2428.3|2422.3|2
1619760560000|2021-04-30 05:29:20|2428|2422|2427.5|2421.5|2428|2422|2427.5|2421.5|2
1619760570000|2021-04-30 05:29:30|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.5|2421.5|3
1619760590000|2021-04-30 05:29:50|2428|2422|2428|2422|2428|2422|2428|2422|1
1619760600000|2021-04-30 05:30:00|2427.8|2421.8|2426.5|2420.5|2427.8|2421.8|2426.5|2420.5|6
1619760610000|2021-04-30 05:30:10|2426.3|2420.3|2426|2420|2426.3|2420.3|2426|2420|3
1619760620000|2021-04-30 05:30:20|2425.8|2419.8|2425.8|2419.8|2426|2420|2425.8|2419.8|7
1619760630000|2021-04-30 05:30:30|2426|2420|2425.3|2419.3|2426|2420|2425|2419|5
1619760640000|2021-04-30 05:30:40|2425|2419|2425.5|2419.5|2425.9|2419.9|2425|2419|12
1619760650000|2021-04-30 05:30:50|2425.8|2419.8|2425.5|2419.5|2426|2420|2425.5|2419.5|8
1619760660000|2021-04-30 05:31:00|2425.8|2419.8|2426|2420|2426|2420|2425.8|2419.8|2
1619760670000|2021-04-30 05:31:10|2425.8|2419.8|2426|2420|2426|2420|2425.8|2419.8|3
1619760680000|2021-04-30 05:31:20|2425.9|2419.9|2425.5|2419.5|2426|2420|2425.5|2419.5|4
1619760690000|2021-04-30 05:31:30|2425.3|2419.3|2425.5|2419.5|2425.5|2419.5|2425.3|2419.3|2
1619760700000|2021-04-30 05:31:40|2425.3|2419.3|2425.8|2419.8|2425.8|2419.8|2425.3|2419.3|5
1619760710000|2021-04-30 05:31:50|2425.5|2419.5|2425.5|2419.5|2425.8|2419.8|2425.5|2419.5|7
1619760730000|2021-04-30 05:32:10|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1619760740000|2021-04-30 05:32:20|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1619760750000|2021-04-30 05:32:30|2426.3|2420.3|2426.8|2420.8|2426.8|2420.8|2426.3|2420.3|4
1619760760000|2021-04-30 05:32:40|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1619760770000|2021-04-30 05:32:50|2426.6|2420.6|2426.8|2420.8|2426.8|2420.8|2426.6|2420.6|2
1619760780000|2021-04-30 05:33:00|2426.5|2420.5|2426.3|2420.3|2426.5|2420.5|2426.1|2420.1|7
1619760790000|2021-04-30 05:33:10|2426.1|2420.1|2426.3|2420.3|2426.3|2420.3|2426.1|2420.1|2
1619760800000|2021-04-30 05:33:20|2426.1|2420.1|2425.6|2419.6|2426.1|2420.1|2425.6|2419.6|4
1619760810000|2021-04-30 05:33:30|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|2425.3|2419.3|3
1619760830000|2021-04-30 05:33:50|2425.3|2419.3|2424.4|2418.4|2425.3|2419.3|2424.4|2418.4|6
1619760840000|2021-04-30 05:34:00|2424|2418|2423.5|2417.5|2424|2418|2423.5|2417.5|2
1619760850000|2021-04-30 05:34:10|2423.8|2417.8|2423.5|2417.5|2423.9|2417.9|2423.5|2417.5|4
1619760860000|2021-04-30 05:34:20|2424.1|2418.1|2424|2418|2424.3|2418.3|2423.6|2417.6|9
1619760870000|2021-04-30 05:34:30|2424.1|2418.1|2424.5|2418.5|2424.5|2418.5|2424.1|2418.1|3
1619760900000|2021-04-30 05:35:00|2424.8|2418.8|2424.8|2418.8|2425|2419|2424.8|2418.8|3
1619760940000|2021-04-30 05:35:40|2425|2419|2424.8|2418.8|2425|2419|2424.8|2418.8|2
1619760970000|2021-04-30 05:36:10|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|1
1619760980000|2021-04-30 05:36:20|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|1
1619760990000|2021-04-30 05:36:30|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|1
1619761000000|2021-04-30 05:36:40|2424.8|2418.8|2424.5|2418.5|2424.8|2418.8|2424.5|2418.5|2
1619761010000|2021-04-30 05:36:50|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1619761020000|2021-04-30 05:37:00|2424.3|2418.3|2424.1|2418.1|2424.5|2418.5|2424.1|2418.1|4
1619761030000|2021-04-30 05:37:10|2424|2418|2424|2418|2424|2418|2424|2418|1
1619761100000|2021-04-30 05:38:20|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|1
1619761110000|2021-04-30 05:38:30|2424.1|2418.1|2424.3|2418.3|2424.8|2418.8|2424.1|2418.1|3
1619761120000|2021-04-30 05:38:40|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|1
1619761130000|2021-04-30 05:38:50|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|1
1619761190000|2021-04-30 05:39:50|2424.6|2418.6|2424.3|2418.3|2424.6|2418.6|2424.3|2418.3|2
1619761200000|2021-04-30 05:40:00|2424.4|2418.4|2424.5|2418.5|2424.5|2418.5|2424.3|2418.3|4
1619761210000|2021-04-30 05:40:10|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|1
1619761220000|2021-04-30 05:40:20|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424|2418|3
1619761230000|2021-04-30 05:40:30|2424.3|2418.3|2424|2418|2424.5|2418.5|2424|2418|3
1619761250000|2021-04-30 05:40:50|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1619761260000|2021-04-30 05:41:00|2423.5|2417.5|2423.3|2417.3|2423.5|2417.5|2423.3|2417.3|3
1619761270000|2021-04-30 05:41:10|2423|2417|2422.3|2416.3|2423|2417|2422.3|2416.3|4
1619761280000|2021-04-30 05:41:20|2422.5|2416.5|2422.3|2416.3|2422.5|2416.5|2422.3|2416.3|4
1619761290000|2021-04-30 05:41:30|2422|2416|2422.1|2416.1|2422.1|2416.1|2422|2416|2
1619761300000|2021-04-30 05:41:40|2422|2416|2421.3|2415.3|2422|2416|2420.4|2414.4|11
1619761310000|2021-04-30 05:41:50|2421.8|2415.8|2421|2415|2422.3|2416.3|2421|2415|6
1619761340000|2021-04-30 05:42:20|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1619761350000|2021-04-30 05:42:30|2421|2415|2420.8|2414.8|2421|2415|2420.8|2414.8|4
1619761360000|2021-04-30 05:42:40|2421|2415|2420.6|2414.6|2421|2415|2420.3|2414.3|6
1619761370000|2021-04-30 05:42:50|2420.8|2414.8|2420.5|2414.5|2420.8|2414.8|2420.3|2414.3|3
1619761390000|2021-04-30 05:43:10|2421|2415|2420.5|2414.5|2421|2415|2420.5|2414.5|3
1619761400000|2021-04-30 05:43:20|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1619761420000|2021-04-30 05:43:40|2419.3|2413.3|2419.8|2413.8|2419.8|2413.8|2419.3|2413.3|7
1619761430000|2021-04-30 05:43:50|2419.6|2413.6|2419.4|2413.4|2419.6|2413.6|2419.4|2413.4|4
1619761440000|2021-04-30 05:44:00|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|1
1619761450000|2021-04-30 05:44:10|2419.3|2413.3|2419.3|2413.3|2419.5|2413.5|2419.3|2413.3|5
1619761460000|2021-04-30 05:44:20|2419.1|2413.1|2419.1|2413.1|2419.3|2413.3|2419.1|2413.1|3
1619761470000|2021-04-30 05:44:30|2419.3|2413.3|2420|2414|2420|2414|2419.3|2413.3|3
1619761480000|2021-04-30 05:44:40|2419.8|2413.8|2419.8|2413.8|2420|2414|2419.8|2413.8|5
1619761490000|2021-04-30 05:44:50|2419.6|2413.6|2419.3|2413.3|2419.6|2413.6|2419|2413|3
1619761500000|2021-04-30 05:45:00|2419|2413|2419|2413|2419.3|2413.3|2418.5|2412.5|8
1619761520000|2021-04-30 05:45:20|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1619761530000|2021-04-30 05:45:30|2418.8|2412.8|2418|2412|2418.8|2412.8|2418|2412|6
1619761540000|2021-04-30 05:45:40|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2417.9|2411.9|5
1619761550000|2021-04-30 05:45:50|2417.9|2411.9|2418.3|2412.3|2418.3|2412.3|2417.9|2411.9|3
1619761560000|2021-04-30 05:46:00|2418.6|2412.6|2418.6|2412.6|2418.8|2412.8|2418.3|2412.3|7
1619761570000|2021-04-30 05:46:10|2418.5|2412.5|2418.8|2412.8|2418.8|2412.8|2418.5|2412.5|2
1619761590000|2021-04-30 05:46:30|2418.9|2412.9|2419.1|2413.1|2419.1|2413.1|2418.9|2412.9|2
1619761600000|2021-04-30 05:46:40|2419.4|2413.4|2419.5|2413.5|2419.5|2413.5|2419.4|2413.4|2
1619761610000|2021-04-30 05:46:50|2419.8|2413.8|2420.6|2414.6|2420.6|2414.6|2419.8|2413.8|7
1619761620000|2021-04-30 05:47:00|2420.4|2414.4|2420|2414|2420.6|2414.6|2420|2414|7
1619761630000|2021-04-30 05:47:10|2420.3|2414.3|2421|2415|2421|2415|2420.3|2414.3|5
1619761640000|2021-04-30 05:47:20|2421.3|2415.3|2421.5|2415.5|2421.5|2415.5|2421.3|2415.3|2
1619761650000|2021-04-30 05:47:30|2421.8|2415.8|2421.3|2415.3|2421.8|2415.8|2421.3|2415.3|8
1619761660000|2021-04-30 05:47:40|2421.8|2415.8|2421.3|2415.3|2421.8|2415.8|2421.3|2415.3|4
1619761670000|2021-04-30 05:47:50|2421|2415|2421.3|2415.3|2421.3|2415.3|2420.8|2414.8|4
1619761680000|2021-04-30 05:48:00|2421.5|2415.5|2420.5|2414.5|2421.5|2415.5|2420.5|2414.5|5
1619761690000|2021-04-30 05:48:10|2420.8|2414.8|2420.8|2414.8|2421|2415|2420.8|2414.8|3
1619761700000|2021-04-30 05:48:20|2421|2415|2421|2415|2421|2415|2421|2415|1
1619761710000|2021-04-30 05:48:30|2420.8|2414.8|2420.5|2414.5|2420.8|2414.8|2420.5|2414.5|2
1619761720000|2021-04-30 05:48:40|2420.3|2414.3|2419.8|2413.8|2420.3|2414.3|2419.8|2413.8|3
1619761730000|2021-04-30 05:48:50|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.4|2413.4|3
1619761740000|2021-04-30 05:49:00|2419.8|2413.8|2419.5|2413.5|2419.8|2413.8|2419.5|2413.5|2
1619761750000|2021-04-30 05:49:10|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1619761760000|2021-04-30 05:49:20|2420|2414|2419.8|2413.8|2420|2414|2419.8|2413.8|2
1619761770000|2021-04-30 05:49:30|2420|2414|2420|2414|2420|2414|2420|2414|1
1619761780000|2021-04-30 05:49:40|2420.3|2414.3|2420|2414|2420.3|2414.3|2420|2414|2
1619761790000|2021-04-30 05:49:50|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1619761800000|2021-04-30 05:50:00|2420|2414|2419.3|2413.3|2420|2414|2419.3|2413.3|4
1619761820000|2021-04-30 05:50:20|2419.5|2413.5|2418.8|2412.8|2419.5|2413.5|2418.8|2412.8|4
1619761830000|2021-04-30 05:50:30|2419|2413|2419.3|2413.3|2419.5|2413.5|2419|2413|4
1619761840000|2021-04-30 05:50:40|2419.5|2413.5|2419.3|2413.3|2419.5|2413.5|2419.3|2413.3|2
1619761850000|2021-04-30 05:50:50|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1619761860000|2021-04-30 05:51:00|2420|2414|2420|2414|2420.5|2414.5|2420|2414|4
1619761870000|2021-04-30 05:51:10|2419.8|2413.8|2420|2414|2420|2414|2419.8|2413.8|2
1619761880000|2021-04-30 05:51:20|2420.3|2414.3|2420.8|2414.8|2420.8|2414.8|2420.3|2414.3|5
1619761890000|2021-04-30 05:51:30|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1619761900000|2021-04-30 05:51:40|2420.8|2414.8|2421.3|2415.3|2421.3|2415.3|2420.8|2414.8|2
1619761910000|2021-04-30 05:51:50|2421|2415|2421|2415|2421.3|2415.3|2420.8|2414.8|4
1619761920000|2021-04-30 05:52:00|2421.3|2415.3|2421.5|2415.5|2421.5|2415.5|2421|2415|4
1619761930000|2021-04-30 05:52:10|2421.3|2415.3|2421.3|2415.3|2421.5|2415.5|2421.3|2415.3|3
1619761950000|2021-04-30 05:52:30|2421|2415|2421.3|2415.3|2421.3|2415.3|2421|2415|2
1619761980000|2021-04-30 05:53:00|2421.5|2415.5|2421.5|2415.5|2421.8|2415.8|2421.5|2415.5|5
1619761990000|2021-04-30 05:53:10|2421.3|2415.3|2420.5|2414.5|2421.3|2415.3|2420.5|2414.5|6
1619762000000|2021-04-30 05:53:20|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.5|2414.5|3
1619762020000|2021-04-30 05:53:40|2421.1|2415.1|2421.8|2415.8|2421.8|2415.8|2421.1|2415.1|3
1619762040000|2021-04-30 05:54:00|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.1|2415.1|3
1619762060000|2021-04-30 05:54:20|2421.5|2415.5|2421.8|2415.8|2421.8|2415.8|2421.5|2415.5|2
1619762070000|2021-04-30 05:54:30|2422|2416|2422|2416|2422.5|2416.5|2422|2416|5
1619762080000|2021-04-30 05:54:40|2422.3|2416.3|2422.5|2416.5|2422.8|2416.8|2422.3|2416.3|3
1619762090000|2021-04-30 05:54:50|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422|2416|5
1619762100000|2021-04-30 05:55:00|2422.5|2416.5|2422.1|2416.1|2422.5|2416.5|2422|2416|4
1619762110000|2021-04-30 05:55:10|2422|2416|2422|2416|2422.3|2416.3|2421.8|2415.8|4
1619762130000|2021-04-30 05:55:30|2421.8|2415.8|2421|2415|2421.8|2415.8|2421|2415|5
1619762150000|2021-04-30 05:55:50|2421.3|2415.3|2421.3|2415.3|2421.5|2415.5|2421|2415|7
1619762160000|2021-04-30 05:56:00|2421.8|2415.8|2421.8|2415.8|2422|2416|2421.5|2415.5|5
1619762170000|2021-04-30 05:56:10|2422|2416|2423|2417|2423|2417|2422|2416|4
1619762180000|2021-04-30 05:56:20|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1619762190000|2021-04-30 05:56:30|2422.9|2416.9|2422.9|2416.9|2423.3|2417.3|2422.9|2416.9|3
1619762200000|2021-04-30 05:56:40|2422.8|2416.8|2422.3|2416.3|2422.8|2416.8|2422.3|2416.3|2
1619762210000|2021-04-30 05:56:50|2422.8|2416.8|2422.3|2416.3|2422.8|2416.8|2422.3|2416.3|2
1619762220000|2021-04-30 05:57:00|2422|2416|2422|2416|2422|2416|2421.8|2415.8|3
1619762230000|2021-04-30 05:57:10|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1619762240000|2021-04-30 05:57:20|2421.9|2415.9|2421.8|2415.8|2421.9|2415.9|2421.8|2415.8|2
1619762260000|2021-04-30 05:57:40|2422|2416|2421.8|2415.8|2422|2416|2421.8|2415.8|2
1619762290000|2021-04-30 05:58:10|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1619762330000|2021-04-30 05:58:50|2421.3|2415.3|2421.5|2415.5|2421.5|2415.5|2421.1|2415.1|4
1619762340000|2021-04-30 05:59:00|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.4|2415.4|5
1619762350000|2021-04-30 05:59:10|2422|2416|2421.8|2415.8|2422|2416|2421.8|2415.8|2
1619762370000|2021-04-30 05:59:30|2422|2416|2421.9|2415.9|2422|2416|2421.8|2415.8|4
1619762380000|2021-04-30 05:59:40|2421.8|2415.8|2422.3|2416.3|2422.3|2416.3|2421.8|2415.8|2
1619762390000|2021-04-30 05:59:50|2422.5|2416.5|2423.3|2417.3|2423.3|2417.3|2422.5|2416.5|3
1619762400000|2021-04-30 06:00:00|2423.5|2417.5|2423.3|2417.3|2423.5|2417.5|2423.3|2417.3|2
1619762410000|2021-04-30 06:00:10|2423.6|2417.6|2423.5|2417.5|2423.6|2417.6|2423.5|2417.5|2
1619762420000|2021-04-30 06:00:20|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1619762430000|2021-04-30 06:00:30|2423.5|2417.5|2423.3|2417.3|2423.5|2417.5|2423.3|2417.3|2
1619762440000|2021-04-30 06:00:40|2423.5|2417.5|2422.8|2416.8|2423.5|2417.5|2422.8|2416.8|3
1619762480000|2021-04-30 06:01:20|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|1
1619762530000|2021-04-30 06:02:10|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1619762550000|2021-04-30 06:02:30|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1619762560000|2021-04-30 06:02:40|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1619762570000|2021-04-30 06:02:50|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|1
1619762580000|2021-04-30 06:03:00|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1619762590000|2021-04-30 06:03:10|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1619762600000|2021-04-30 06:03:20|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1619762610000|2021-04-30 06:03:30|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|1
1619762620000|2021-04-30 06:03:40|2423.5|2417.5|2423.5|2417.5|2423.8|2417.8|2423.5|2417.5|9
1619762630000|2021-04-30 06:03:50|2423.8|2417.8|2424|2418|2424|2418|2423.5|2417.5|6
1619762640000|2021-04-30 06:04:00|2423.8|2417.8|2423.8|2417.8|2423.9|2417.9|2423.5|2417.5|5
1619762660000|2021-04-30 06:04:20|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.8|2417.8|3
1619762670000|2021-04-30 06:04:30|2423.8|2417.8|2424.4|2418.4|2424.4|2418.4|2423.8|2417.8|5
1619762680000|2021-04-30 06:04:40|2424.6|2418.6|2424|2418|2424.6|2418.6|2424|2418|4
1619762710000|2021-04-30 06:05:10|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1619762720000|2021-04-30 06:05:20|2425|2419|2425|2419|2425.3|2419.3|2425|2419|3
1619762740000|2021-04-30 06:05:40|2425.3|2419.3|2425|2419|2425.3|2419.3|2425|2419|2
1619762750000|2021-04-30 06:05:50|2424|2418|2423.9|2417.9|2424|2418|2423.8|2417.8|3
1619762760000|2021-04-30 06:06:00|2424|2418|2424.3|2418.3|2424.3|2418.3|2424|2418|2
1619762770000|2021-04-30 06:06:10|2424.5|2418.5|2425|2419|2425|2419|2424.5|2418.5|4
1619762790000|2021-04-30 06:06:30|2425.1|2419.1|2425.5|2419.5|2425.5|2419.5|2425|2419|4
1619762830000|2021-04-30 06:07:10|2425.3|2419.3|2424.5|2418.5|2425.3|2419.3|2424.4|2418.4|6
1619762840000|2021-04-30 06:07:20|2424.6|2418.6|2424.4|2418.4|2424.6|2418.6|2424.4|2418.4|3
1619762850000|2021-04-30 06:07:30|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|1
1619762860000|2021-04-30 06:07:40|2424.8|2418.8|2424.5|2418.5|2424.8|2418.8|2424.5|2418.5|2
1619762870000|2021-04-30 06:07:50|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|1
1619762880000|2021-04-30 06:08:00|2424.5|2418.5|2424.5|2418.5|2424.9|2418.9|2424.5|2418.5|5
1619762890000|2021-04-30 06:08:10|2424.8|2418.8|2424.5|2418.5|2424.8|2418.8|2424.5|2418.5|2
1619762900000|2021-04-30 06:08:20|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|1
1619762910000|2021-04-30 06:08:30|2424.5|2418.5|2424.6|2418.6|2424.6|2418.6|2424.5|2418.5|2
1619762920000|2021-04-30 06:08:40|2424.8|2418.8|2425.6|2419.6|2425.6|2419.6|2424.8|2418.8|4
1619762940000|2021-04-30 06:09:00|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|1
1619762980000|2021-04-30 06:09:40|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|1
1619763010000|2021-04-30 06:10:10|2425.8|2419.8|2426.3|2420.3|2426.3|2420.3|2425.8|2419.8|2
1619763030000|2021-04-30 06:10:30|2426.5|2420.5|2426.8|2420.8|2427|2421|2426.5|2420.5|8
1619763040000|2021-04-30 06:10:40|2426.5|2420.5|2426.5|2420.5|2427|2421|2426.5|2420.5|5
1619763050000|2021-04-30 06:10:50|2426.3|2420.3|2425.5|2419.5|2426.3|2420.3|2425.5|2419.5|2
1619763070000|2021-04-30 06:11:10|2425.4|2419.4|2425.3|2419.3|2425.4|2419.4|2425.3|2419.3|2
1619763080000|2021-04-30 06:11:20|2426|2420|2426|2420|2426|2420|2426|2420|1
1619763090000|2021-04-30 06:11:30|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1619763110000|2021-04-30 06:11:50|2426.8|2420.8|2426.3|2420.3|2426.8|2420.8|2426|2420|6
1619763120000|2021-04-30 06:12:00|2426.5|2420.5|2426.8|2420.8|2426.8|2420.8|2426.5|2420.5|2
1619763130000|2021-04-30 06:12:10|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1619763150000|2021-04-30 06:12:30|2426.4|2420.4|2426|2420|2426.4|2420.4|2425.8|2419.8|5
1619763200000|2021-04-30 06:13:20|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|1
1619763210000|2021-04-30 06:13:30|2425.8|2419.8|2425.4|2419.4|2425.8|2419.8|2425.4|2419.4|3
1619763220000|2021-04-30 06:13:40|2425.5|2419.5|2425.8|2419.8|2425.8|2419.8|2425.5|2419.5|2
1619763230000|2021-04-30 06:13:50|2426|2420|2425.9|2419.9|2426.3|2420.3|2425.8|2419.8|6
1619763240000|2021-04-30 06:14:00|2426|2420|2426|2420|2426.3|2420.3|2425.8|2419.8|5
1619763270000|2021-04-30 06:14:30|2426.1|2420.1|2426|2420|2426.1|2420.1|2426|2420|2
1619763280000|2021-04-30 06:14:40|2425.8|2419.8|2425.5|2419.5|2425.8|2419.8|2425.5|2419.5|2
1619763290000|2021-04-30 06:14:50|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1619763310000|2021-04-30 06:15:10|2425.5|2419.5|2425.3|2419.3|2425.8|2419.8|2425.3|2419.3|11
1619763320000|2021-04-30 06:15:20|2425.8|2419.8|2426|2420|2426|2420|2425.8|2419.8|2
1619763340000|2021-04-30 06:15:40|2425.5|2419.5|2426.3|2420.3|2426.3|2420.3|2425.5|2419.5|4
1619763370000|2021-04-30 06:16:10|2426|2420|2426|2420|2426|2420|2426|2420|1
1619763380000|2021-04-30 06:16:20|2426.3|2420.3|2427.3|2421.3|2427.3|2421.3|2426.3|2420.3|5
1619763390000|2021-04-30 06:16:30|2427|2421|2427|2421|2427|2421|2427|2421|1
1619763410000|2021-04-30 06:16:50|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1619763420000|2021-04-30 06:17:00|2427|2421|2427|2421|2427|2421|2427|2421|1
1619763430000|2021-04-30 06:17:10|2426.8|2420.8|2426.8|2420.8|2427|2421|2426.8|2420.8|3
1619763440000|2021-04-30 06:17:20|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1619763450000|2021-04-30 06:17:30|2426.3|2420.3|2426.8|2420.8|2426.8|2420.8|2426.3|2420.3|3
1619763460000|2021-04-30 06:17:40|2427|2421|2427|2421|2427.3|2421.3|2427|2421|5
1619763470000|2021-04-30 06:17:50|2426.8|2420.8|2427.8|2421.8|2427.8|2421.8|2426.8|2420.8|7
1619763480000|2021-04-30 06:18:00|2427.3|2421.3|2428|2422|2428|2422|2427.1|2421.1|6
1619763490000|2021-04-30 06:18:10|2428.5|2422.5|2427.8|2421.8|2428.5|2422.5|2427.3|2421.3|8
1619763500000|2021-04-30 06:18:20|2427.5|2421.5|2427.3|2421.3|2427.5|2421.5|2427.3|2421.3|2
1619763520000|2021-04-30 06:18:40|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1619763530000|2021-04-30 06:18:50|2426|2420|2426|2420|2426|2420|2426|2420|1
1619763540000|2021-04-30 06:19:00|2426.3|2420.3|2427|2421|2427|2421|2426.3|2420.3|2
1619763550000|2021-04-30 06:19:10|2426.8|2420.8|2427|2421|2427|2421|2426.8|2420.8|2
1619763560000|2021-04-30 06:19:20|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1619763570000|2021-04-30 06:19:30|2427.4|2421.4|2426.8|2420.8|2427.4|2421.4|2426.5|2420.5|4
1619763580000|2021-04-30 06:19:40|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1619763600000|2021-04-30 06:20:00|2426|2420|2426|2420|2426.3|2420.3|2426|2420|3
1619763610000|2021-04-30 06:20:10|2426.3|2420.3|2425.5|2419.5|2426.3|2420.3|2425.3|2419.3|4
1619763620000|2021-04-30 06:20:20|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|1
1619763670000|2021-04-30 06:21:10|2425|2419|2424.5|2418.5|2425.3|2419.3|2424.3|2418.3|7
1619763680000|2021-04-30 06:21:20|2424.4|2418.4|2424.9|2418.9|2425|2419|2424.4|2418.4|3
1619763690000|2021-04-30 06:21:30|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|2423.8|2417.8|3
1619763700000|2021-04-30 06:21:40|2425|2419|2425.5|2419.5|2425.8|2419.8|2425|2419|5
1619763710000|2021-04-30 06:21:50|2425.8|2419.8|2425.5|2419.5|2426|2420|2425.5|2419.5|4
1619763720000|2021-04-30 06:22:00|2425.8|2419.8|2425.8|2419.8|2426|2420|2425.8|2419.8|3
1619763730000|2021-04-30 06:22:10|2426|2420|2426|2420|2426|2420|2426|2420|1
1619763750000|2021-04-30 06:22:30|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|1
1619763760000|2021-04-30 06:22:40|2425.8|2419.8|2425.9|2419.9|2425.9|2419.9|2425.8|2419.8|2
1619763770000|2021-04-30 06:22:50|2425.8|2419.8|2425.8|2419.8|2426|2420|2425.8|2419.8|3
1619763780000|2021-04-30 06:23:00|2425.4|2419.4|2425.8|2419.8|2425.8|2419.8|2424.8|2418.8|8
1619763800000|2021-04-30 06:23:20|2426.1|2420.1|2426.5|2420.5|2426.5|2420.5|2426.1|2420.1|2
1619763810000|2021-04-30 06:23:30|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1619763820000|2021-04-30 06:23:40|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1619763850000|2021-04-30 06:24:10|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1619763860000|2021-04-30 06:24:20|2427|2421|2426.8|2420.8|2427|2421|2426.5|2420.5|8
1619763870000|2021-04-30 06:24:30|2426.3|2420.3|2426.8|2420.8|2426.8|2420.8|2426.3|2420.3|2
1619763880000|2021-04-30 06:24:40|2427|2421|2427.3|2421.3|2427.3|2421.3|2427|2421|2
1619763890000|2021-04-30 06:24:50|2427|2421|2427.5|2421.5|2427.5|2421.5|2426.8|2420.8|4
1619763900000|2021-04-30 06:25:00|2427.8|2421.8|2428.3|2422.3|2428.3|2422.3|2427.8|2421.8|3
1619763910000|2021-04-30 06:25:10|2428.5|2422.5|2428.5|2422.5|2428.8|2422.8|2428.5|2422.5|5
1619763920000|2021-04-30 06:25:20|2429|2423|2428.3|2422.3|2429|2423|2428|2422|6
1619763930000|2021-04-30 06:25:30|2428.5|2422.5|2428.3|2422.3|2428.5|2422.5|2428.3|2422.3|2
1619763940000|2021-04-30 06:25:40|2428.5|2422.5|2428.3|2422.3|2428.5|2422.5|2428.3|2422.3|2
1619763950000|2021-04-30 06:25:50|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1619763960000|2021-04-30 06:26:00|2427.8|2421.8|2427.3|2421.3|2427.8|2421.8|2427.3|2421.3|3
1619763970000|2021-04-30 06:26:10|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1619763980000|2021-04-30 06:26:20|2427.8|2421.8|2428.3|2422.3|2428.3|2422.3|2427.8|2421.8|3
1619763990000|2021-04-30 06:26:30|2428|2422|2427.5|2421.5|2428|2422|2427.5|2421.5|2
1619764000000|2021-04-30 06:26:40|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1619764010000|2021-04-30 06:26:50|2427.9|2421.9|2428.3|2422.3|2428.3|2422.3|2427.9|2421.9|3
1619764040000|2021-04-30 06:27:20|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1619764050000|2021-04-30 06:27:30|2427.5|2421.5|2427.8|2421.8|2427.8|2421.8|2427.3|2421.3|3
1619764070000|2021-04-30 06:27:50|2428|2422|2427.5|2421.5|2428|2422|2427.5|2421.5|3
1619764090000|2021-04-30 06:28:10|2427.8|2421.8|2430.3|2424.3|2430.3|2424.3|2427.8|2421.8|5
1619764100000|2021-04-30 06:28:20|2430.5|2424.5|2429.8|2423.8|2430.5|2424.5|2429.8|2423.8|2
1619764110000|2021-04-30 06:28:30|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1619764120000|2021-04-30 06:28:40|2429.3|2423.3|2429|2423|2429.3|2423.3|2429|2423|2
1619764130000|2021-04-30 06:28:50|2429.1|2423.1|2429|2423|2429.4|2423.4|2429|2423|3
1619764150000|2021-04-30 06:29:10|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1619764160000|2021-04-30 06:29:20|2429|2423|2429.3|2423.3|2429.3|2423.3|2429|2423|2
1619764170000|2021-04-30 06:29:30|2429|2423|2429|2423|2429|2423|2429|2423|1
1619764180000|2021-04-30 06:29:40|2428.8|2422.8|2429|2423|2429|2423|2428.8|2422.8|2
1619764200000|2021-04-30 06:30:00|2428.8|2422.8|2428|2422|2428.8|2422.8|2428|2422|4
1619764210000|2021-04-30 06:30:10|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.5|2421.5|3
1619764220000|2021-04-30 06:30:20|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1619764230000|2021-04-30 06:30:30|2427.8|2421.8|2428.5|2422.5|2428.5|2422.5|2427.8|2421.8|3
1619764250000|2021-04-30 06:30:50|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1619764280000|2021-04-30 06:31:20|2428|2422|2428|2422|2428|2422|2428|2422|1
1619764290000|2021-04-30 06:31:30|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1619764300000|2021-04-30 06:31:40|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1619764310000|2021-04-30 06:31:50|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1619764330000|2021-04-30 06:32:10|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1619764340000|2021-04-30 06:32:20|2428.8|2422.8|2429.5|2423.5|2429.5|2423.5|2428.8|2422.8|2
1619764350000|2021-04-30 06:32:30|2429.8|2423.8|2429.5|2423.5|2429.9|2423.9|2429.5|2423.5|3
1619764370000|2021-04-30 06:32:50|2430|2424|2429.5|2423.5|2430.1|2424.1|2429.5|2423.5|4
1619764380000|2021-04-30 06:33:00|2429.3|2423.3|2429.3|2423.3|2429.5|2423.5|2429.3|2423.3|5
1619764390000|2021-04-30 06:33:10|2429.5|2423.5|2429.5|2423.5|2429.6|2423.6|2429.5|2423.5|3
1619764400000|2021-04-30 06:33:20|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1619764410000|2021-04-30 06:33:30|2429.5|2423.5|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|2
1619764420000|2021-04-30 06:33:40|2430|2424|2429.8|2423.8|2430|2424|2429.5|2423.5|3
1619764430000|2021-04-30 06:33:50|2429.5|2423.5|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|2
1619764440000|2021-04-30 06:34:00|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1619764470000|2021-04-30 06:34:30|2429.3|2423.3|2428.8|2422.8|2429.3|2423.3|2428.3|2422.3|12
1619764480000|2021-04-30 06:34:40|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1619764490000|2021-04-30 06:34:50|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.5|2422.5|7
1619764500000|2021-04-30 06:35:00|2429|2423|2429.5|2423.5|2429.5|2423.5|2429|2423|3
1619764520000|2021-04-30 06:35:20|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1619764530000|2021-04-30 06:35:30|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.3|2423.3|3
1619764540000|2021-04-30 06:35:40|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1619764550000|2021-04-30 06:35:50|2429.5|2423.5|2429.3|2423.3|2429.5|2423.5|2429.3|2423.3|2
1619764560000|2021-04-30 06:36:00|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1619764590000|2021-04-30 06:36:30|2429.3|2423.3|2428.5|2422.5|2429.3|2423.3|2428.5|2422.5|3
1619764620000|2021-04-30 06:37:00|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1619764630000|2021-04-30 06:37:10|2428.5|2422.5|2428|2422|2428.5|2422.5|2428|2422|3
1619764640000|2021-04-30 06:37:20|2427.8|2421.8|2428.3|2422.3|2428.5|2422.5|2427.8|2421.8|5
1619764650000|2021-04-30 06:37:30|2428.5|2422.5|2428.3|2422.3|2428.5|2422.5|2428.3|2422.3|2
1619764670000|2021-04-30 06:37:50|2428.1|2422.1|2427.8|2421.8|2428.1|2422.1|2427.8|2421.8|3
1619764680000|2021-04-30 06:38:00|2428|2422|2428.3|2422.3|2428.5|2422.5|2428|2422|4
1619764700000|2021-04-30 06:38:20|2428.5|2422.5|2428.8|2422.8|2428.8|2422.8|2428.5|2422.5|2
1619764710000|2021-04-30 06:38:30|2428.5|2422.5|2428.3|2422.3|2428.5|2422.5|2428.3|2422.3|2
1619764740000|2021-04-30 06:39:00|2428|2422|2428|2422|2428|2422|2428|2422|1
1619764750000|2021-04-30 06:39:10|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1619764760000|2021-04-30 06:39:20|2428.5|2422.5|2428.3|2422.3|2428.5|2422.5|2428|2422|6
1619764770000|2021-04-30 06:39:30|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1619764780000|2021-04-30 06:39:40|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1619764790000|2021-04-30 06:39:50|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428|2422|4
1619764800000|2021-04-30 06:40:00|2428.3|2422.3|2428.4|2422.4|2428.5|2422.5|2428.3|2422.3|3
1619764830000|2021-04-30 06:40:30|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1619764860000|2021-04-30 06:41:00|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1619764870000|2021-04-30 06:41:10|2428.3|2422.3|2427.4|2421.4|2428.3|2422.3|2427.4|2421.4|2
1619764880000|2021-04-30 06:41:20|2427.8|2421.8|2427.4|2421.4|2427.8|2421.8|2427.4|2421.4|2
1619764890000|2021-04-30 06:41:30|2427.5|2421.5|2427.8|2421.8|2428|2422|2427.5|2421.5|7
1619764900000|2021-04-30 06:41:40|2427.5|2421.5|2427.8|2421.8|2428|2422|2427.5|2421.5|3
1619764910000|2021-04-30 06:41:50|2428|2422|2428.3|2422.3|2428.3|2422.3|2428|2422|2
1619764920000|2021-04-30 06:42:00|2428|2422|2427.5|2421.5|2428|2422|2427.5|2421.5|2
1619764950000|2021-04-30 06:42:30|2427.8|2421.8|2428|2422|2428.3|2422.3|2427.5|2421.5|6
1619764960000|2021-04-30 06:42:40|2428.3|2422.3|2428.3|2422.3|2428.4|2422.4|2428|2422|7
1619764970000|2021-04-30 06:42:50|2428.5|2422.5|2429|2423|2429|2423|2428.3|2422.3|6
1619764980000|2021-04-30 06:43:00|2429.1|2423.1|2429.5|2423.5|2429.5|2423.5|2429|2423|6
1619765000000|2021-04-30 06:43:20|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1619765010000|2021-04-30 06:43:30|2429|2423|2429|2423|2429|2423|2429|2423|1
1619765020000|2021-04-30 06:43:40|2429.4|2423.4|2429|2423|2429.4|2423.4|2429|2423|6
1619765030000|2021-04-30 06:43:50|2428.9|2422.9|2428.5|2422.5|2428.9|2422.9|2428.5|2422.5|2
1619765040000|2021-04-30 06:44:00|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1619765050000|2021-04-30 06:44:10|2429|2423|2429|2423|2429|2423|2429|2423|1
1619765060000|2021-04-30 06:44:20|2429.3|2423.3|2429.5|2423.5|2429.5|2423.5|2429.3|2423.3|2
1619765090000|2021-04-30 06:44:50|2429.3|2423.3|2429.5|2423.5|2429.5|2423.5|2429.3|2423.3|2
1619765100000|2021-04-30 06:45:00|2429.3|2423.3|2429.5|2423.5|2429.5|2423.5|2429.3|2423.3|2
1619765110000|2021-04-30 06:45:10|2429.8|2423.8|2429.4|2423.4|2429.8|2423.8|2429.4|2423.4|2
1619765120000|2021-04-30 06:45:20|2429.3|2423.3|2429.3|2423.3|2429.5|2423.5|2429.3|2423.3|5
1619765130000|2021-04-30 06:45:30|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1619765140000|2021-04-30 06:45:40|2429.3|2423.3|2429.3|2423.3|2429.5|2423.5|2429.3|2423.3|3
1619765150000|2021-04-30 06:45:50|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1619765180000|2021-04-30 06:46:20|2429.3|2423.3|2429.3|2423.3|2429.4|2423.4|2429.3|2423.3|3
1619765190000|2021-04-30 06:46:30|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1619765220000|2021-04-30 06:47:00|2429.3|2423.3|2429.5|2423.5|2429.5|2423.5|2429.3|2423.3|2
1619765230000|2021-04-30 06:47:10|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1619765240000|2021-04-30 06:47:20|2430|2424|2430.4|2424.4|2430.4|2424.4|2429.9|2423.9|10
1619765250000|2021-04-30 06:47:30|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1619765260000|2021-04-30 06:47:40|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1619765280000|2021-04-30 06:48:00|2430.6|2424.6|2431.3|2425.3|2431.3|2425.3|2430.6|2424.6|4
1619765290000|2021-04-30 06:48:10|2431.4|2425.4|2431.6|2425.6|2431.6|2425.6|2431.4|2425.4|5
1619765310000|2021-04-30 06:48:30|2431.9|2425.9|2432|2426|2432|2426|2431.4|2425.4|4
1619765320000|2021-04-30 06:48:40|2431.9|2425.9|2431.5|2425.5|2431.9|2425.9|2431.5|2425.5|4
1619765330000|2021-04-30 06:48:50|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1619765350000|2021-04-30 06:49:10|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1619765360000|2021-04-30 06:49:20|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.5|2425.5|6
1619765380000|2021-04-30 06:49:40|2432|2426|2431.8|2425.8|2432|2426|2431.8|2425.8|2
1619765390000|2021-04-30 06:49:50|2431.9|2425.9|2431.8|2425.8|2431.9|2425.9|2431.8|2425.8|2
1619765400000|2021-04-30 06:50:00|2431.9|2425.9|2432.1|2426.1|2432.1|2426.1|2431.8|2425.8|4
1619765410000|2021-04-30 06:50:10|2432.5|2426.5|2432.3|2426.3|2432.5|2426.5|2432.3|2426.3|2
1619765420000|2021-04-30 06:50:20|2432.5|2426.5|2432.3|2426.3|2432.5|2426.5|2431.9|2425.9|6
1619765430000|2021-04-30 06:50:30|2432.5|2426.5|2431.9|2425.9|2432.5|2426.5|2431.9|2425.9|11
1619765440000|2021-04-30 06:50:40|2432|2426|2432.5|2426.5|2432.5|2426.5|2431.8|2425.8|11
1619765450000|2021-04-30 06:50:50|2432.3|2426.3|2432|2426|2432.5|2426.5|2431.9|2425.9|7
1619765470000|2021-04-30 06:51:10|2431.9|2425.9|2431.9|2425.9|2432|2426|2431.9|2425.9|3
1619765480000|2021-04-30 06:51:20|2431.5|2425.5|2431.6|2425.6|2432|2426|2431.5|2425.5|5
1619765490000|2021-04-30 06:51:30|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1619765500000|2021-04-30 06:51:40|2432|2426|2432|2426|2432|2426|2432|2426|1
1619765510000|2021-04-30 06:51:50|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1619765520000|2021-04-30 06:52:00|2432|2426|2432|2426|2432|2426|2432|2426|1
1619765540000|2021-04-30 06:52:20|2432.1|2426.1|2432.3|2426.3|2432.3|2426.3|2432.1|2426.1|2
1619765560000|2021-04-30 06:52:40|2432.5|2426.5|2433.5|2427.5|2433.5|2427.5|2432.5|2426.5|3
1619765580000|2021-04-30 06:53:00|2434.1|2428.1|2434|2428|2434.1|2428.1|2434|2428|2
1619765590000|2021-04-30 06:53:10|2434.3|2428.3|2433.8|2427.8|2434.3|2428.3|2433.5|2427.5|5
1619765600000|2021-04-30 06:53:20|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1619765610000|2021-04-30 06:53:30|2433.8|2427.8|2433.5|2427.5|2433.8|2427.8|2433.5|2427.5|2
1619765630000|2021-04-30 06:53:50|2433.8|2427.8|2433.5|2427.5|2433.8|2427.8|2433.5|2427.5|2
1619765650000|2021-04-30 06:54:10|2433.8|2427.8|2433.5|2427.5|2433.8|2427.8|2433.5|2427.5|2
1619765670000|2021-04-30 06:54:30|2433.8|2427.8|2433.5|2427.5|2433.8|2427.8|2433.5|2427.5|4
1619765680000|2021-04-30 06:54:40|2433.8|2427.8|2433.9|2427.9|2434.3|2428.3|2432.8|2426.8|12
1619765690000|2021-04-30 06:54:50|2433.8|2427.8|2433.5|2427.5|2433.9|2427.9|2433.3|2427.3|8
1619765700000|2021-04-30 06:55:00|2433.3|2427.3|2432.6|2426.6|2433.3|2427.3|2432.6|2426.6|10
1619765710000|2021-04-30 06:55:10|2431.9|2425.9|2432.6|2426.6|2432.6|2426.6|2431.9|2425.9|2
1619765720000|2021-04-30 06:55:20|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1619765730000|2021-04-30 06:55:30|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1619765750000|2021-04-30 06:55:50|2431.9|2425.9|2432.1|2426.1|2432.1|2426.1|2431.9|2425.9|2
1619765760000|2021-04-30 06:56:00|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1619765770000|2021-04-30 06:56:10|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1619765780000|2021-04-30 06:56:20|2431.9|2425.9|2432.6|2426.6|2432.6|2426.6|2431.6|2425.6|4
1619765790000|2021-04-30 06:56:30|2432.4|2426.4|2431.9|2425.9|2432.4|2426.4|2431.6|2425.6|5
1619765800000|2021-04-30 06:56:40|2431.6|2425.6|2431.9|2425.9|2431.9|2425.9|2431.6|2425.6|2
1619765850000|2021-04-30 06:57:30|2431.6|2425.6|2431.9|2425.9|2431.9|2425.9|2431.6|2425.6|2
1619765860000|2021-04-30 06:57:40|2432.1|2426.1|2432.4|2426.4|2432.6|2426.6|2432.1|2426.1|6
1619765880000|2021-04-30 06:58:00|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1619765890000|2021-04-30 06:58:10|2432.4|2426.4|2432.1|2426.1|2432.6|2426.6|2432.1|2426.1|8
1619765900000|2021-04-30 06:58:20|2432.4|2426.4|2432.1|2426.1|2432.4|2426.4|2431.9|2425.9|6
1619765910000|2021-04-30 06:58:30|2431.9|2425.9|2431.9|2425.9|2432.1|2426.1|2431.6|2425.6|7
1619765920000|2021-04-30 06:58:40|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1619765930000|2021-04-30 06:58:50|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1619765940000|2021-04-30 06:59:00|2431.4|2425.4|2432.4|2426.4|2432.4|2426.4|2431.1|2425.1|5
1619765950000|2021-04-30 06:59:10|2432.6|2426.6|2430.4|2424.4|2432.6|2426.6|2430.1|2424.1|4
1619765960000|2021-04-30 06:59:20|2430.1|2424.1|2430.4|2424.4|2430.4|2424.4|2430.1|2424.1|2
1619765980000|2021-04-30 06:59:40|2429.9|2423.9|2429.9|2423.9|2430.1|2424.1|2429.9|2423.9|3
1619765990000|2021-04-30 06:59:50|2430.1|2424.1|2429.6|2423.6|2430.1|2424.1|2429.6|2423.6|3
1619766000000|2021-04-30 07:00:00|2429.9|2423.9|2429.4|2423.4|2429.9|2423.9|2429.4|2423.4|2
1619766010000|2021-04-30 07:00:10|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1619766020000|2021-04-30 07:00:20|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1619766030000|2021-04-30 07:00:30|2429.9|2423.9|2429.9|2423.9|2430.1|2424.1|2429.9|2423.9|3
1619766040000|2021-04-30 07:00:40|2430.1|2424.1|2429.6|2423.6|2430.1|2424.1|2429.6|2423.6|3
1619766050000|2021-04-30 07:00:50|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.6|2423.6|3
1619766060000|2021-04-30 07:01:00|2430.1|2424.1|2430.4|2424.4|2430.4|2424.4|2430.1|2424.1|4
1619766070000|2021-04-30 07:01:10|2430.1|2424.1|2430.9|2424.9|2430.9|2424.9|2430.1|2424.1|3
1619766100000|2021-04-30 07:01:40|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1619766130000|2021-04-30 07:02:10|2431.4|2425.4|2431.9|2425.9|2431.9|2425.9|2431.4|2425.4|3
1619766160000|2021-04-30 07:02:40|2432.1|2426.1|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|2
1619766210000|2021-04-30 07:03:30|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1619766230000|2021-04-30 07:03:50|2431.4|2425.4|2431.1|2425.1|2431.4|2425.4|2431.1|2425.1|2
1619766280000|2021-04-30 07:04:40|2431.4|2425.4|2431.6|2425.6|2431.6|2425.6|2431.4|2425.4|2
1619766300000|2021-04-30 07:05:00|2431.9|2425.9|2432.6|2426.6|2432.6|2426.6|2431.9|2425.9|2
1619766310000|2021-04-30 07:05:10|2432.9|2426.9|2432.4|2426.4|2433.1|2427.1|2432.4|2426.4|6
1619766320000|2021-04-30 07:05:20|2432.6|2426.6|2432.9|2426.9|2432.9|2426.9|2432.6|2426.6|2
1619766330000|2021-04-30 07:05:30|2432.6|2426.6|2432.4|2426.4|2432.6|2426.6|2432.1|2426.1|3
1619766340000|2021-04-30 07:05:40|2432.1|2426.1|2432.4|2426.4|2432.4|2426.4|2432.1|2426.1|2
1619766350000|2021-04-30 07:05:50|2432.6|2426.6|2432.4|2426.4|2432.6|2426.6|2432.4|2426.4|2
1619766360000|2021-04-30 07:06:00|2432.6|2426.6|2432.6|2426.6|2432.9|2426.9|2432.6|2426.6|3
1619766380000|2021-04-30 07:06:20|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|1
1619766390000|2021-04-30 07:06:30|2433.1|2427.1|2432.9|2426.9|2433.1|2427.1|2432.9|2426.9|2
1619766420000|2021-04-30 07:07:00|2432.6|2426.6|2432.9|2426.9|2432.9|2426.9|2432.4|2426.4|4
1619766430000|2021-04-30 07:07:10|2432.6|2426.6|2432.4|2426.4|2433.1|2427.1|2432.4|2426.4|5
1619766440000|2021-04-30 07:07:20|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1619766450000|2021-04-30 07:07:30|2431.9|2425.9|2431.4|2425.4|2432.4|2426.4|2431.4|2425.4|5
1619766460000|2021-04-30 07:07:40|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2430.9|2424.9|3
1619766470000|2021-04-30 07:07:50|2431.4|2425.4|2431.1|2425.1|2431.4|2425.4|2431.1|2425.1|2
1619766480000|2021-04-30 07:08:00|2431.4|2425.4|2431.1|2425.1|2431.4|2425.4|2431.1|2425.1|2
1619766490000|2021-04-30 07:08:10|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1619766500000|2021-04-30 07:08:20|2431.6|2425.6|2431.9|2425.9|2431.9|2425.9|2431.6|2425.6|2
1619766510000|2021-04-30 07:08:30|2432.4|2426.4|2432.6|2426.6|2432.6|2426.6|2432.4|2426.4|2
1619766590000|2021-04-30 07:09:50|2432.4|2426.4|2431.6|2425.6|2432.4|2426.4|2431.6|2425.6|4
1619766600000|2021-04-30 07:10:00|2431.9|2425.9|2431.6|2425.6|2431.9|2425.9|2431.6|2425.6|2
1619766610000|2021-04-30 07:10:10|2431.9|2425.9|2432.9|2426.9|2432.9|2426.9|2431.9|2425.9|4
1619766680000|2021-04-30 07:11:20|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1619766710000|2021-04-30 07:11:50|2433.6|2427.6|2433.9|2427.9|2433.9|2427.9|2433.6|2427.6|2
1619766720000|2021-04-30 07:12:00|2433.6|2427.6|2433.4|2427.4|2433.6|2427.6|2433.4|2427.4|2
1619766800000|2021-04-30 07:13:20|2432.9|2426.9|2432.1|2426.1|2432.9|2426.9|2432.1|2426.1|2
1619766810000|2021-04-30 07:13:30|2431.9|2425.9|2432.1|2426.1|2432.1|2426.1|2431.9|2425.9|2
1619766820000|2021-04-30 07:13:40|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1619766830000|2021-04-30 07:13:50|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1619766840000|2021-04-30 07:14:00|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1619766870000|2021-04-30 07:14:30|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1619766900000|2021-04-30 07:15:00|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1619766910000|2021-04-30 07:15:10|2432.1|2426.1|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|2
1619766920000|2021-04-30 07:15:20|2431.6|2425.6|2431.4|2425.4|2431.6|2425.6|2431.1|2425.1|4
1619766930000|2021-04-30 07:15:30|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1619766950000|2021-04-30 07:15:50|2430.6|2424.6|2430.4|2424.4|2430.6|2424.6|2430.4|2424.4|2
1619766980000|2021-04-30 07:16:20|2430.1|2424.1|2429.9|2423.9|2430.1|2424.1|2429.9|2423.9|2
1619766990000|2021-04-30 07:16:30|2429.6|2423.6|2429.4|2423.4|2429.6|2423.6|2429.4|2423.4|2
1619767000000|2021-04-30 07:16:40|2429.9|2423.9|2429.6|2423.6|2429.9|2423.9|2429.6|2423.6|2
1619767010000|2021-04-30 07:16:50|2429.9|2423.9|2429.6|2423.6|2429.9|2423.9|2429.6|2423.6|2
1619767020000|2021-04-30 07:17:00|2429.9|2423.9|2428.9|2422.9|2429.9|2423.9|2428.9|2422.9|5
1619767030000|2021-04-30 07:17:10|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1619767050000|2021-04-30 07:17:30|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1619767080000|2021-04-30 07:18:00|2430.1|2424.1|2429.9|2423.9|2430.4|2424.4|2429.9|2423.9|4
1619767090000|2021-04-30 07:18:10|2429.6|2423.6|2429.1|2423.1|2429.6|2423.6|2429.1|2423.1|2
1619767100000|2021-04-30 07:18:20|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1619767120000|2021-04-30 07:18:40|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1619767140000|2021-04-30 07:19:00|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1619767180000|2021-04-30 07:19:40|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1619767190000|2021-04-30 07:19:50|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1619767230000|2021-04-30 07:20:30|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2427.1|2421.1|7
1619767250000|2021-04-30 07:20:50|2427.9|2421.9|2427.6|2421.6|2427.9|2421.9|2427.6|2421.6|2
1619767260000|2021-04-30 07:21:00|2427.9|2421.9|2427.6|2421.6|2427.9|2421.9|2427.6|2421.6|2
1619767270000|2021-04-30 07:21:10|2427.9|2421.9|2428.1|2422.1|2428.1|2422.1|2427.6|2421.6|4
1619767280000|2021-04-30 07:21:20|2427.6|2421.6|2427.9|2421.9|2427.9|2421.9|2427.6|2421.6|2
1619767310000|2021-04-30 07:21:50|2428.1|2422.1|2428.1|2422.1|2428.4|2422.4|2428.1|2422.1|3
1619767320000|2021-04-30 07:22:00|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1619767350000|2021-04-30 07:22:30|2428.1|2422.1|2427.9|2421.9|2428.1|2422.1|2427.9|2421.9|2
1619767370000|2021-04-30 07:22:50|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1619767380000|2021-04-30 07:23:00|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1619767400000|2021-04-30 07:23:20|2427.6|2421.6|2426.9|2420.9|2427.6|2421.6|2426.9|2420.9|3
1619767420000|2021-04-30 07:23:40|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1619767430000|2021-04-30 07:23:50|2427.4|2421.4|2427.6|2421.6|2427.6|2421.6|2427.4|2421.4|2
1619767450000|2021-04-30 07:24:10|2427.4|2421.4|2427.6|2421.6|2427.6|2421.6|2427.4|2421.4|2
1619767470000|2021-04-30 07:24:30|2427.4|2421.4|2427.1|2421.1|2427.4|2421.4|2427.1|2421.1|2
1619767500000|2021-04-30 07:25:00|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1619767510000|2021-04-30 07:25:10|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1619767530000|2021-04-30 07:25:30|2428.1|2422.1|2428.6|2422.6|2428.6|2422.6|2428.1|2422.1|3
1619767540000|2021-04-30 07:25:40|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1619767550000|2021-04-30 07:25:50|2428.6|2422.6|2428.6|2422.6|2428.9|2422.9|2428.6|2422.6|3
1619767560000|2021-04-30 07:26:00|2428.9|2422.9|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|2
1619767580000|2021-04-30 07:26:20|2429.4|2423.4|2429.1|2423.1|2429.4|2423.4|2429.1|2423.1|2
1619767600000|2021-04-30 07:26:40|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1619767610000|2021-04-30 07:26:50|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1619767650000|2021-04-30 07:27:30|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1619767660000|2021-04-30 07:27:40|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1619767670000|2021-04-30 07:27:50|2429.6|2423.6|2429.6|2423.6|2429.9|2423.9|2429.6|2423.6|3
1619767690000|2021-04-30 07:28:10|2429.9|2423.9|2430.6|2424.6|2430.6|2424.6|2429.9|2423.9|3
1619767700000|2021-04-30 07:28:20|2430.9|2424.9|2431.1|2425.1|2431.1|2425.1|2430.9|2424.9|2
1619767710000|2021-04-30 07:28:30|2430.9|2424.9|2430.1|2424.1|2430.9|2424.9|2430.1|2424.1|3
1619767730000|2021-04-30 07:28:50|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1619767740000|2021-04-30 07:29:00|2429.6|2423.6|2429.9|2423.9|2429.9|2423.9|2429.4|2423.4|4
1619767760000|2021-04-30 07:29:20|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1619767780000|2021-04-30 07:29:40|2429.9|2423.9|2429.4|2423.4|2429.9|2423.9|2429.4|2423.4|3
1619767820000|2021-04-30 07:30:20|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1619767860000|2021-04-30 07:31:00|2429.9|2423.9|2430.4|2424.4|2430.4|2424.4|2429.9|2423.9|3
1619767870000|2021-04-30 07:31:10|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1619767890000|2021-04-30 07:31:30|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1619767910000|2021-04-30 07:31:50|2430.1|2424.1|2429.9|2423.9|2430.1|2424.1|2429.9|2423.9|2
1619767970000|2021-04-30 07:32:50|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1619767980000|2021-04-30 07:33:00|2430.4|2424.4|2430.9|2424.9|2431.1|2425.1|2430.4|2424.4|3
1619767990000|2021-04-30 07:33:10|2431.1|2425.1|2430.9|2424.9|2431.1|2425.1|2430.9|2424.9|2
1619768020000|2021-04-30 07:33:40|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1619768040000|2021-04-30 07:34:00|2431.4|2425.4|2431.6|2425.6|2431.6|2425.6|2431.4|2425.4|2
1619768050000|2021-04-30 07:34:10|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1619768070000|2021-04-30 07:34:30|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1619768090000|2021-04-30 07:34:50|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1619768100000|2021-04-30 07:35:00|2432.1|2426.1|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|2
1619768110000|2021-04-30 07:35:10|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1619768120000|2021-04-30 07:35:20|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1619768130000|2021-04-30 07:35:30|2432.1|2426.1|2432.4|2426.4|2432.4|2426.4|2432.1|2426.1|2
1619768140000|2021-04-30 07:35:40|2432.6|2426.6|2433.1|2427.1|2433.1|2427.1|2432.6|2426.6|2
1619768160000|2021-04-30 07:36:00|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1619768170000|2021-04-30 07:36:10|2432.4|2426.4|2431.9|2425.9|2432.4|2426.4|2431.9|2425.9|2
1619768190000|2021-04-30 07:36:30|2432.1|2426.1|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|2
1619768240000|2021-04-30 07:37:20|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1619768260000|2021-04-30 07:37:40|2431.4|2425.4|2431.9|2425.9|2431.9|2425.9|2431.4|2425.4|2
1619768300000|2021-04-30 07:38:20|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1619768340000|2021-04-30 07:39:00|2431.9|2425.9|2431.4|2425.4|2431.9|2425.9|2431.4|2425.4|3
1619768400000|2021-04-30 07:40:00|2431.6|2425.6|2431.6|2425.6|2431.9|2425.9|2431.6|2425.6|3
1619768430000|2021-04-30 07:40:30|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1619768440000|2021-04-30 07:40:40|2432.4|2426.4|2432.1|2426.1|2432.4|2426.4|2432.1|2426.1|2
1619768450000|2021-04-30 07:40:50|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1619768520000|2021-04-30 07:42:00|2432.6|2426.6|2432.4|2426.4|2432.6|2426.6|2432.4|2426.4|2
1619768550000|2021-04-30 07:42:30|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1619768630000|2021-04-30 07:43:50|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|1
1619768650000|2021-04-30 07:44:10|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1619768660000|2021-04-30 07:44:20|2432.6|2426.6|2432.4|2426.4|2432.6|2426.6|2432.4|2426.4|2
1619768690000|2021-04-30 07:44:50|2432.1|2426.1|2431.9|2425.9|2432.4|2426.4|2431.9|2425.9|3
1619768710000|2021-04-30 07:45:10|2432.1|2426.1|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|2
1619768770000|2021-04-30 07:46:10|2432.1|2426.1|2432.4|2426.4|2432.4|2426.4|2432.1|2426.1|2
1619768860000|2021-04-30 07:47:40|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1619768870000|2021-04-30 07:47:50|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1619768880000|2021-04-30 07:48:00|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|1
1619768890000|2021-04-30 07:48:10|2433.1|2427.1|2433.4|2427.4|2433.4|2427.4|2433.1|2427.1|2
1619768940000|2021-04-30 07:49:00|2433.6|2427.6|2433.4|2427.4|2433.6|2427.6|2433.4|2427.4|2
1619768950000|2021-04-30 07:49:10|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1619769050000|2021-04-30 07:50:50|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1619769060000|2021-04-30 07:51:00|2432.1|2426.1|2432.4|2426.4|2432.4|2426.4|2431.6|2425.6|5
1619769070000|2021-04-30 07:51:10|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1619769080000|2021-04-30 07:51:20|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|1
1619769100000|2021-04-30 07:51:40|2433.1|2427.1|2433.1|2427.1|2433.4|2427.4|2433.1|2427.1|3
1619769120000|2021-04-30 07:52:00|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|1
1619769170000|2021-04-30 07:52:50|2433.1|2427.1|2432.9|2426.9|2433.1|2427.1|2432.9|2426.9|2
1619769200000|2021-04-30 07:53:20|2433.1|2427.1|2432.9|2426.9|2433.1|2427.1|2432.9|2426.9|2
1619769300000|2021-04-30 07:55:00|2433.1|2427.1|2432.9|2426.9|2433.1|2427.1|2432.9|2426.9|2
1619769310000|2021-04-30 07:55:10|2432.4|2426.4|2431.9|2425.9|2432.4|2426.4|2431.9|2425.9|2
1619769330000|2021-04-30 07:55:30|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1619769340000|2021-04-30 07:55:40|2431.9|2425.9|2432.1|2426.1|2432.1|2426.1|2431.9|2425.9|2
1619769350000|2021-04-30 07:55:50|2432.4|2426.4|2432.6|2426.6|2432.6|2426.6|2432.4|2426.4|2
1619769360000|2021-04-30 07:56:00|2432.4|2426.4|2432.4|2426.4|2432.6|2426.6|2432.4|2426.4|3
1619769390000|2021-04-30 07:56:30|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1619769400000|2021-04-30 07:56:40|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|1
1619769410000|2021-04-30 07:56:50|2432.6|2426.6|2431.6|2425.6|2432.6|2426.6|2431.6|2425.6|2
1619769460000|2021-04-30 07:57:40|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1619769490000|2021-04-30 07:58:10|2431.6|2425.6|2431.4|2425.4|2431.6|2425.6|2431.4|2425.4|2
1619769520000|2021-04-30 07:58:40|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1619769530000|2021-04-30 07:58:50|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1619769550000|2021-04-30 07:59:10|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1619769630000|2021-04-30 08:00:30|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1619769700000|2021-04-30 08:01:40|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1619769720000|2021-04-30 08:02:00|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1619769870000|2021-04-30 08:04:30|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1619769880000|2021-04-30 08:04:40|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1619769890000|2021-04-30 08:04:50|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1619769920000|2021-04-30 08:05:20|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1619769940000|2021-04-30 08:05:40|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|2
1619769970000|2021-04-30 08:06:10|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1619769980000|2021-04-30 08:06:20|2432.3|2426.3|2432.8|2426.8|2432.8|2426.8|2432.3|2426.3|3
1619769990000|2021-04-30 08:06:30|2433|2427|2432.5|2426.5|2433.3|2427.3|2432.5|2426.5|3
1619770000000|2021-04-30 08:06:40|2433|2427|2433.3|2427.3|2433.3|2427.3|2433|2427|2
1619770130000|2021-04-30 08:08:50|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1619770180000|2021-04-30 08:09:40|2433|2427|2433|2427|2433|2427|2433|2427|1
1619770190000|2021-04-30 08:09:50|2432.5|2426.5|2432.3|2426.3|2432.5|2426.5|2432.3|2426.3|2
1619770240000|2021-04-30 08:10:40|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|2
1619770260000|2021-04-30 08:11:00|2433|2427|2433|2427|2433|2427|2433|2427|1
1619770270000|2021-04-30 08:11:10|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1619770290000|2021-04-30 08:11:30|2433|2427|2433|2427|2433|2427|2433|2427|1
1619770310000|2021-04-30 08:11:50|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1619770330000|2021-04-30 08:12:10|2433|2427|2433|2427|2433|2427|2433|2427|1
1619770410000|2021-04-30 08:13:30|2433.3|2427.3|2433.5|2427.5|2433.5|2427.5|2433.3|2427.3|2
1619770420000|2021-04-30 08:13:40|2433.3|2427.3|2432.5|2426.5|2433.3|2427.3|2432.5|2426.5|3
1619770480000|2021-04-30 08:14:40|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1619770490000|2021-04-30 08:14:50|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1619770520000|2021-04-30 08:15:20|2432|2426|2432|2426|2432|2426|2432|2426|1
1619770530000|2021-04-30 08:15:30|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1619770550000|2021-04-30 08:15:50|2432|2426|2432|2426|2432|2426|2432|2426|1
1619770560000|2021-04-30 08:16:00|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1619770570000|2021-04-30 08:16:10|2432|2426|2432|2426|2432|2426|2432|2426|1
1619770600000|2021-04-30 08:16:40|2432.3|2426.3|2432|2426|2432.3|2426.3|2432|2426|2
1619770640000|2021-04-30 08:17:20|2432.3|2426.3|2432.3|2426.3|2432.5|2426.5|2432.3|2426.3|3
1619770710000|2021-04-30 08:18:30|2432|2426|2432|2426|2432|2426|2432|2426|1
1619770730000|2021-04-30 08:18:50|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|2
1619770750000|2021-04-30 08:19:10|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1619770850000|2021-04-30 08:20:50|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1619770890000|2021-04-30 08:21:30|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1619770900000|2021-04-30 08:21:40|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1619770990000|2021-04-30 08:23:10|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1619771040000|2021-04-30 08:24:00|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1619771060000|2021-04-30 08:24:20|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1619771080000|2021-04-30 08:24:40|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1619771090000|2021-04-30 08:24:50|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1619771100000|2021-04-30 08:25:00|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1619771150000|2021-04-30 08:25:50|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|2
1619771200000|2021-04-30 08:26:40|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1619771220000|2021-04-30 08:27:00|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1619771410000|2021-04-30 08:30:10|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1619771420000|2021-04-30 08:30:20|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.3|2426.3|3
1619771450000|2021-04-30 08:30:50|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1619771480000|2021-04-30 08:31:20|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.3|2425.3|4
1619771490000|2021-04-30 08:31:30|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1619771520000|2021-04-30 08:32:00|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1619771530000|2021-04-30 08:32:10|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1619771670000|2021-04-30 08:34:30|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1619771680000|2021-04-30 08:34:40|2432|2426|2432.5|2426.5|2432.5|2426.5|2432|2426|2
1619771700000|2021-04-30 08:35:00|2432.8|2426.8|2432.5|2426.5|2432.8|2426.8|2432.5|2426.5|2
1619771800000|2021-04-30 08:36:40|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1619771810000|2021-04-30 08:36:50|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1619771820000|2021-04-30 08:37:00|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1619771830000|2021-04-30 08:37:10|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1619771900000|2021-04-30 08:38:20|2431.5|2425.5|2432|2426|2432|2426|2431.5|2425.5|3
1619771910000|2021-04-30 08:38:30|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1619771920000|2021-04-30 08:38:40|2432.5|2426.5|2432.3|2426.3|2432.5|2426.5|2432.3|2426.3|2
1619771930000|2021-04-30 08:38:50|2432.5|2426.5|2432.3|2426.3|2432.5|2426.5|2432.3|2426.3|2
1619771970000|2021-04-30 08:39:30|2432.5|2426.5|2432.3|2426.3|2432.5|2426.5|2432|2426|6
1619771980000|2021-04-30 08:39:40|2432|2426|2432.3|2426.3|2432.3|2426.3|2432|2426|2
1619772000000|2021-04-30 08:40:00|2432|2426|2432|2426|2432|2426|2432|2426|1
1619772030000|2021-04-30 08:40:30|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1619772370000|2021-04-30 08:46:10|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.3|2426.3|4
1619772400000|2021-04-30 08:46:40|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1619772420000|2021-04-30 08:47:00|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1619772460000|2021-04-30 08:47:40|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1619772480000|2021-04-30 08:48:00|2432.3|2426.3|2432.5|2426.5|2432.5|2426.5|2432.3|2426.3|2
1619772500000|2021-04-30 08:48:20|2432.3|2426.3|2432.5|2426.5|2432.5|2426.5|2432|2426|3
1619772570000|2021-04-30 08:49:30|2432.3|2426.3|2432.5|2426.5|2432.5|2426.5|2432.3|2426.3|2
1619772610000|2021-04-30 08:50:10|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1619772660000|2021-04-30 08:51:00|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1619772720000|2021-04-30 08:52:00|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1619772840000|2021-04-30 08:54:00|2433|2427|2432.8|2426.8|2433|2427|2432.8|2426.8|2
1619772950000|2021-04-30 08:55:50|2433|2427|2433.8|2427.8|2433.8|2427.8|2433|2427|2
1619772980000|2021-04-30 08:56:20|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1619773000000|2021-04-30 08:56:40|2433.8|2427.8|2434.3|2428.3|2434.3|2428.3|2433.8|2427.8|2
1619773060000|2021-04-30 08:57:40|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1619773170000|2021-04-30 08:59:30|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1619773300000|2021-04-30 09:01:40|2434.5|2428.5|2434.3|2428.3|2434.5|2428.5|2434.3|2428.3|2
1619773510000|2021-04-30 09:05:10|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1619773560000|2021-04-30 09:06:00|2434|2428|2433.8|2427.8|2434|2428|2433.8|2427.8|2
1619773700000|2021-04-30 09:08:20|2433.5|2427.5|2433.8|2427.8|2433.8|2427.8|2433.5|2427.5|2
1619773710000|2021-04-30 09:08:30|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1619773720000|2021-04-30 09:08:40|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.5|2427.5|3
1619773820000|2021-04-30 09:10:20|2434|2428|2434.3|2428.3|2434.3|2428.3|2434|2428|2
1619773870000|2021-04-30 09:11:10|2434.5|2428.5|2434.3|2428.3|2434.5|2428.5|2434.3|2428.3|2
1619773910000|2021-04-30 09:11:50|2434.5|2428.5|2434.3|2428.3|2434.5|2428.5|2434.3|2428.3|2
1619774150000|2021-04-30 09:15:50|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1619774160000|2021-04-30 09:16:00|2434|2428|2434|2428|2434|2428|2434|2428|1
1619774180000|2021-04-30 09:16:20|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1619774250000|2021-04-30 09:17:30|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1619774270000|2021-04-30 09:17:50|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1619774330000|2021-04-30 09:18:50|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1619774340000|2021-04-30 09:19:00|2434.3|2428.3|2434|2428|2434.3|2428.3|2434|2428|2
1619774350000|2021-04-30 09:19:10|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1619774400000|2021-04-30 09:20:00|2434|2428|2434|2428|2434|2428|2434|2428|1
1619774480000|2021-04-30 09:21:20|2433.8|2427.8|2434.3|2428.3|2434.3|2428.3|2433.5|2427.5|5
1619774510000|2021-04-30 09:21:50|2434.5|2428.5|2434.8|2428.8|2434.8|2428.8|2434.5|2428.5|2
1619774520000|2021-04-30 09:22:00|2435|2429|2435|2429|2435|2429|2435|2429|1
1619774530000|2021-04-30 09:22:10|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1619774680000|2021-04-30 09:24:40|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1619774720000|2021-04-30 09:25:20|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1619774730000|2021-04-30 09:25:30|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1619774760000|2021-04-30 09:26:00|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1619774780000|2021-04-30 09:26:20|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1619774790000|2021-04-30 09:26:30|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1619774870000|2021-04-30 09:27:50|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1619774910000|2021-04-30 09:28:30|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1619774930000|2021-04-30 09:28:50|2435.3|2429.3|2435.5|2429.5|2435.5|2429.5|2435.3|2429.3|2
1619775000000|2021-04-30 09:30:00|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1619775040000|2021-04-30 09:30:40|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1619775060000|2021-04-30 09:31:00|2435.3|2429.3|2435.5|2429.5|2435.5|2429.5|2435.3|2429.3|2
1619775210000|2021-04-30 09:33:30|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1619775470000|2021-04-30 09:37:50|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1619775500000|2021-04-30 09:38:20|2435.3|2429.3|2435.5|2429.5|2435.5|2429.5|2435.3|2429.3|2
1619775670000|2021-04-30 09:41:10|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1619775930000|2021-04-30 09:45:30|2435.5|2429.5|2435.8|2429.8|2435.8|2429.8|2435.5|2429.5|2
1619775950000|2021-04-30 09:45:50|2435.5|2429.5|2435.8|2429.8|2435.8|2429.8|2435.5|2429.5|2
1619775960000|2021-04-30 09:46:00|2435.5|2429.5|2435.8|2429.8|2435.8|2429.8|2435.5|2429.5|2
1619776060000|2021-04-30 09:47:40|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1619776130000|2021-04-30 09:48:50|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1619776180000|2021-04-30 09:49:40|2436.3|2430.3|2436.8|2430.8|2436.8|2430.8|2436.3|2430.3|2
1619776230000|2021-04-30 09:50:30|2436.5|2430.5|2436.3|2430.3|2436.5|2430.5|2436.3|2430.3|2
1619776250000|2021-04-30 09:50:50|2436|2430|2436|2430|2436|2430|2436|2430|1
1619776300000|2021-04-30 09:51:40|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1619776350000|2021-04-30 09:52:30|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1619776360000|2021-04-30 09:52:40|2436.8|2430.8|2437.5|2431.5|2437.5|2431.5|2436.8|2430.8|3
1619776440000|2021-04-30 09:54:00|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1619776450000|2021-04-30 09:54:10|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1619776500000|2021-04-30 09:55:00|2437|2431|2437.3|2431.3|2437.3|2431.3|2437|2431|2
1619776620000|2021-04-30 09:57:00|2437|2431|2437|2431|2437|2431|2437|2431|1
1619776670000|2021-04-30 09:57:50|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1619776880000|2021-04-30 10:01:20|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1619776900000|2021-04-30 10:01:40|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1619777000000|2021-04-30 10:03:20|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1619777010000|2021-04-30 10:03:30|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1619777030000|2021-04-30 10:03:50|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|2
1619777040000|2021-04-30 10:04:00|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1619777050000|2021-04-30 10:04:10|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1619777080000|2021-04-30 10:04:40|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|2
1619777090000|2021-04-30 10:04:50|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1619777100000|2021-04-30 10:05:00|2437|2431|2437|2431|2437|2431|2436.8|2430.8|3
1619777130000|2021-04-30 10:05:30|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|2
1619777250000|2021-04-30 10:07:30|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1619777300000|2021-04-30 10:08:20|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1619777350000|2021-04-30 10:09:10|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1619777360000|2021-04-30 10:09:20|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|2
1619777380000|2021-04-30 10:09:40|2438.8|2432.8|2439.8|2433.8|2439.8|2433.8|2438.8|2432.8|2
1619777400000|2021-04-30 10:10:00|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1619777430000|2021-04-30 10:10:30|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1619777470000|2021-04-30 10:11:10|2440|2434|2439.8|2433.8|2440|2434|2439.8|2433.8|2
1619777480000|2021-04-30 10:11:20|2440|2434|2440|2434|2440|2434|2440|2434|1
1619777540000|2021-04-30 10:12:20|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1619777550000|2021-04-30 10:12:30|2440.3|2434.3|2440.5|2434.5|2440.5|2434.5|2440.3|2434.3|2
1619777560000|2021-04-30 10:12:40|2440.8|2434.8|2441|2435|2441|2435|2440.8|2434.8|2
1619777570000|2021-04-30 10:12:50|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1619777590000|2021-04-30 10:13:10|2441|2435|2441|2435|2441|2435|2441|2435|1
1619777600000|2021-04-30 10:13:20|2442|2436|2442|2436|2442|2436|2442|2436|1
1619777610000|2021-04-30 10:13:30|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442|2436|3
1619777630000|2021-04-30 10:13:50|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1619777640000|2021-04-30 10:14:00|2441.5|2435.5|2440.8|2434.8|2441.5|2435.5|2440.8|2434.8|2
1619777730000|2021-04-30 10:15:30|2440.5|2434.5|2439.3|2433.3|2440.5|2434.5|2439.3|2433.3|6
1619777750000|2021-04-30 10:15:50|2439.5|2433.5|2440|2434|2440|2434|2439.5|2433.5|2
1619777760000|2021-04-30 10:16:00|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|2
1619777770000|2021-04-30 10:16:10|2439.8|2433.8|2440|2434|2440|2434|2439.8|2433.8|2
1619777850000|2021-04-30 10:17:30|2440.3|2434.3|2440|2434|2440.3|2434.3|2440|2434|2
1619777880000|2021-04-30 10:18:00|2439.8|2433.8|2439.3|2433.3|2439.8|2433.8|2439.3|2433.3|2
1619777900000|2021-04-30 10:18:20|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1619777920000|2021-04-30 10:18:40|2439.8|2433.8|2440|2434|2440|2434|2439.8|2433.8|2
1619777960000|2021-04-30 10:19:20|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|3
1619777970000|2021-04-30 10:19:30|2440|2434|2440|2434|2440|2434|2440|2434|1
1619778000000|2021-04-30 10:20:00|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|2
1619778020000|2021-04-30 10:20:20|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1619778080000|2021-04-30 10:21:20|2439.5|2433.5|2440|2434|2440|2434|2439.5|2433.5|2
1619778120000|2021-04-30 10:22:00|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|2
1619778240000|2021-04-30 10:24:00|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1619778330000|2021-04-30 10:25:30|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1619778370000|2021-04-30 10:26:10|2440.3|2434.3|2439.8|2433.8|2440.3|2434.3|2439.8|2433.8|2
1619778490000|2021-04-30 10:28:10|2440|2434|2440.5|2434.5|2440.5|2434.5|2440|2434|2
1619778500000|2021-04-30 10:28:20|2440.3|2434.3|2440|2434|2440.3|2434.3|2440|2434|2
1619778530000|2021-04-30 10:28:50|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1619778560000|2021-04-30 10:29:20|2439.8|2433.8|2440|2434|2440|2434|2439.8|2433.8|2
1619778600000|2021-04-30 10:30:00|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1619778640000|2021-04-30 10:30:40|2440|2434|2440.3|2434.3|2440.3|2434.3|2440|2434|2
1619778670000|2021-04-30 10:31:10|2440|2434|2439.8|2433.8|2440|2434|2439.8|2433.8|2
1619778680000|2021-04-30 10:31:20|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1619778700000|2021-04-30 10:31:40|2439.3|2433.3|2439|2433|2439.3|2433.3|2439|2433|2
1619778750000|2021-04-30 10:32:30|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1619778820000|2021-04-30 10:33:40|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1619778840000|2021-04-30 10:34:00|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1619778900000|2021-04-30 10:35:00|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1619778950000|2021-04-30 10:35:50|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1619779110000|2021-04-30 10:38:30|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|2
1619779140000|2021-04-30 10:39:00|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|2
1619779180000|2021-04-30 10:39:40|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1619779220000|2021-04-30 10:40:20|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|2
1619779260000|2021-04-30 10:41:00|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1619779270000|2021-04-30 10:41:10|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1619779370000|2021-04-30 10:42:50|2439|2433|2439.5|2433.5|2439.5|2433.5|2439|2433|2
1619779400000|2021-04-30 10:43:20|2439.3|2433.3|2439.5|2433.5|2439.5|2433.5|2439.3|2433.3|2
1619779410000|2021-04-30 10:43:30|2439.3|2433.3|2439|2433|2439.3|2433.3|2439|2433|2
1619779490000|2021-04-30 10:44:50|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1619779570000|2021-04-30 10:46:10|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1619779610000|2021-04-30 10:46:50|2439.3|2433.3|2439.5|2433.5|2439.5|2433.5|2439.3|2433.3|2
1619779620000|2021-04-30 10:47:00|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1619779630000|2021-04-30 10:47:10|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1619779680000|2021-04-30 10:48:00|2440|2434|2439.5|2433.5|2440|2434|2439.5|2433.5|3
1619779690000|2021-04-30 10:48:10|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1619779710000|2021-04-30 10:48:30|2440|2434|2440.3|2434.3|2440.3|2434.3|2440|2434|2
1619779720000|2021-04-30 10:48:40|2440|2434|2440.3|2434.3|2440.3|2434.3|2440|2434|2
1619779730000|2021-04-30 10:48:50|2440|2434|2440|2434|2440|2434|2440|2434|1
1619779800000|2021-04-30 10:50:00|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1619779820000|2021-04-30 10:50:20|2438.8|2432.8|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|2
1619779830000|2021-04-30 10:50:30|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1619779860000|2021-04-30 10:51:00|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1619779880000|2021-04-30 10:51:20|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1619779900000|2021-04-30 10:51:40|2438.5|2432.5|2436.8|2430.8|2438.5|2432.5|2436.8|2430.8|4
1619779930000|2021-04-30 10:52:10|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1619779940000|2021-04-30 10:52:20|2437.5|2431.5|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|2
1619780060000|2021-04-30 10:54:20|2438|2432|2437.8|2431.8|2438|2432|2437.8|2431.8|2
1619780070000|2021-04-30 10:54:30|2438|2432|2438|2432|2438|2432|2437.8|2431.8|3
1619780100000|2021-04-30 10:55:00|2438.3|2432.3|2438.5|2432.5|2439|2433|2438.3|2432.3|4
1619780120000|2021-04-30 10:55:20|2439.3|2433.3|2439.5|2433.5|2439.5|2433.5|2439.3|2433.3|2
1619780180000|2021-04-30 10:56:20|2439.8|2433.8|2440|2434|2440|2434|2439.8|2433.8|2
1619780190000|2021-04-30 10:56:30|2439.8|2433.8|2440|2434|2440|2434|2439.8|2433.8|2
1619780200000|2021-04-30 10:56:40|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|2
1619780240000|2021-04-30 10:57:20|2439|2433|2439|2433|2439|2433|2439|2433|1
1619780250000|2021-04-30 10:57:30|2438.8|2432.8|2439.8|2433.8|2439.8|2433.8|2438.8|2432.8|3
1619780260000|2021-04-30 10:57:40|2439.5|2433.5|2439|2433|2439.5|2433.5|2439|2433|2
1619780270000|2021-04-30 10:57:50|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1619780280000|2021-04-30 10:58:00|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|2
1619780320000|2021-04-30 10:58:40|2439.3|2433.3|2439|2433|2439.3|2433.3|2439|2433|2
1619780350000|2021-04-30 10:59:10|2438.8|2432.8|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|2
1619780360000|2021-04-30 10:59:20|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1619780370000|2021-04-30 10:59:30|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1619780400000|2021-04-30 11:00:00|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1619780440000|2021-04-30 11:00:40|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1619780460000|2021-04-30 11:01:00|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|2
1619780540000|2021-04-30 11:02:20|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1619780550000|2021-04-30 11:02:30|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1619780590000|2021-04-30 11:03:10|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|2
1619780600000|2021-04-30 11:03:20|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1619780720000|2021-04-30 11:05:20|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1619780740000|2021-04-30 11:05:40|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1619780780000|2021-04-30 11:06:20|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|2
1619780890000|2021-04-30 11:08:10|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1619780920000|2021-04-30 11:08:40|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1619780960000|2021-04-30 11:09:20|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1619780980000|2021-04-30 11:09:40|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|2
1619781010000|2021-04-30 11:10:10|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1619781030000|2021-04-30 11:10:30|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1619781070000|2021-04-30 11:11:10|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1619781110000|2021-04-30 11:11:50|2439.8|2433.8|2440|2434|2440|2434|2439.8|2433.8|4
1619781120000|2021-04-30 11:12:00|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1619781130000|2021-04-30 11:12:10|2440|2434|2440|2434|2440|2434|2440|2434|1
1619781140000|2021-04-30 11:12:20|2440.3|2434.3|2441|2435|2441|2435|2440|2434|4
1619781150000|2021-04-30 11:12:30|2441.3|2435.3|2441.8|2435.8|2441.8|2435.8|2441.3|2435.3|2
1619781190000|2021-04-30 11:13:10|2442|2436|2442|2436|2442|2436|2442|2436|1
1619781200000|2021-04-30 11:13:20|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|2
1619781230000|2021-04-30 11:13:50|2441.3|2435.3|2440.8|2434.8|2441.3|2435.3|2440.8|2434.8|3
1619781240000|2021-04-30 11:14:00|2441|2435|2440.8|2434.8|2441|2435|2440.8|2434.8|2
1619781290000|2021-04-30 11:14:50|2441|2435|2441|2435|2441|2435|2441|2435|1
1619781300000|2021-04-30 11:15:00|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1619781350000|2021-04-30 11:15:50|2441|2435|2441|2435|2441|2435|2441|2435|1
1619781370000|2021-04-30 11:16:10|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1619781490000|2021-04-30 11:18:10|2441|2435|2441|2435|2441|2435|2441|2435|1
1619781600000|2021-04-30 11:20:00|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1619781720000|2021-04-30 11:22:00|2441|2435|2440.8|2434.8|2441|2435|2440.8|2434.8|2
1619781730000|2021-04-30 11:22:10|2441|2435|2441.8|2435.8|2441.8|2435.8|2440.8|2434.8|4
1619781740000|2021-04-30 11:22:20|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1619781780000|2021-04-30 11:23:00|2442|2436|2441.5|2435.5|2442|2436|2441.5|2435.5|2
1619781820000|2021-04-30 11:23:40|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1619781850000|2021-04-30 11:24:10|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1619781910000|2021-04-30 11:25:10|2442|2436|2441.8|2435.8|2442|2436|2441.8|2435.8|2
1619781920000|2021-04-30 11:25:20|2442|2436|2442|2436|2442|2436|2442|2436|1
1619781930000|2021-04-30 11:25:30|2441.8|2435.8|2442.8|2436.8|2442.8|2436.8|2441.8|2435.8|5
1619781940000|2021-04-30 11:25:40|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1619781980000|2021-04-30 11:26:20|2442.3|2436.3|2442|2436|2442.3|2436.3|2442|2436|2
1619782030000|2021-04-30 11:27:10|2442.3|2436.3|2442.5|2436.5|2442.5|2436.5|2442|2436|3
1619782070000|2021-04-30 11:27:50|2442.3|2436.3|2442|2436|2442.3|2436.3|2442|2436|2
1619782150000|2021-04-30 11:29:10|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1619782170000|2021-04-30 11:29:30|2442|2436|2442|2436|2442|2436|2442|2436|1
1619782180000|2021-04-30 11:29:40|2442.3|2436.3|2442|2436|2442.3|2436.3|2442|2436|2
1619782210000|2021-04-30 11:30:10|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1619782260000|2021-04-30 11:31:00|2441.5|2435.5|2440.3|2434.3|2441.5|2435.5|2439.8|2433.8|8
1619782270000|2021-04-30 11:31:10|2440.5|2434.5|2439.8|2433.8|2440.5|2434.5|2439.3|2433.3|4
1619782280000|2021-04-30 11:31:20|2440|2434|2440.5|2434.5|2440.5|2434.5|2440|2434|6
1619782290000|2021-04-30 11:31:30|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|2
1619782300000|2021-04-30 11:31:40|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1619782310000|2021-04-30 11:31:50|2441|2435|2441|2435|2441|2435|2441|2435|1
1619782320000|2021-04-30 11:32:00|2440.8|2434.8|2440.3|2434.3|2440.8|2434.8|2440.3|2434.3|3
1619782340000|2021-04-30 11:32:20|2440|2434|2440|2434|2440|2434|2440|2434|1
1619782400000|2021-04-30 11:33:20|2440.3|2434.3|2440.5|2434.5|2440.5|2434.5|2440.3|2434.3|2
1619782410000|2021-04-30 11:33:30|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1619782420000|2021-04-30 11:33:40|2440.5|2434.5|2440|2434|2440.5|2434.5|2440|2434|3
1619782460000|2021-04-30 11:34:20|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|3
1619782470000|2021-04-30 11:34:30|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1619782500000|2021-04-30 11:35:00|2440|2434|2440.3|2434.3|2440.3|2434.3|2440|2434|2
1619782510000|2021-04-30 11:35:10|2439.8|2433.8|2439.3|2433.3|2439.8|2433.8|2439.3|2433.3|2
1619782520000|2021-04-30 11:35:20|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1619782530000|2021-04-30 11:35:30|2439.8|2433.8|2440|2434|2440|2434|2439.8|2433.8|2
1619782560000|2021-04-30 11:36:00|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|2
1619782570000|2021-04-30 11:36:10|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1619782620000|2021-04-30 11:37:00|2440|2434|2440|2434|2440|2434|2440|2434|1
1619782630000|2021-04-30 11:37:10|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1619782640000|2021-04-30 11:37:20|2440|2434|2440.5|2434.5|2440.5|2434.5|2440|2434|3
1619782650000|2021-04-30 11:37:30|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1619782700000|2021-04-30 11:38:20|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|2
1619782710000|2021-04-30 11:38:30|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|2
1619782750000|2021-04-30 11:39:10|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1619782800000|2021-04-30 11:40:00|2440.5|2434.5|2439.8|2433.8|2440.5|2434.5|2439.8|2433.8|4
1619782810000|2021-04-30 11:40:10|2440.5|2434.5|2440|2434|2440.5|2434.5|2440|2434|2
1619782820000|2021-04-30 11:40:20|2440.3|2434.3|2440.5|2434.5|2440.5|2434.5|2440.3|2434.3|2
1619782860000|2021-04-30 11:41:00|2441|2435|2441|2435|2441|2435|2441|2435|1
1619782910000|2021-04-30 11:41:50|2441.3|2435.3|2440.8|2434.8|2441.3|2435.3|2440.8|2434.8|2
1619782920000|2021-04-30 11:42:00|2441.5|2435.5|2441|2435|2441.5|2435.5|2440.8|2434.8|8
1619782930000|2021-04-30 11:42:10|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1619782960000|2021-04-30 11:42:40|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|4
1619782990000|2021-04-30 11:43:10|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1619783000000|2021-04-30 11:43:20|2441|2435|2440.8|2434.8|2441|2435|2440.8|2434.8|4
1619783030000|2021-04-30 11:43:50|2441|2435|2440.8|2434.8|2441|2435|2440.8|2434.8|2
1619783050000|2021-04-30 11:44:10|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1619783070000|2021-04-30 11:44:30|2440.3|2434.3|2440.5|2434.5|2440.5|2434.5|2440.3|2434.3|2
1619783100000|2021-04-30 11:45:00|2440.8|2434.8|2441|2435|2441|2435|2440.8|2434.8|2
1619783120000|2021-04-30 11:45:20|2440.8|2434.8|2441|2435|2441|2435|2440.8|2434.8|2
1619783180000|2021-04-30 11:46:20|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1619783190000|2021-04-30 11:46:30|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|4
1619783240000|2021-04-30 11:47:20|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1619783250000|2021-04-30 11:47:30|2441.3|2435.3|2441.8|2435.8|2441.8|2435.8|2441.3|2435.3|2
1619783260000|2021-04-30 11:47:40|2442|2436|2442|2436|2442|2436|2442|2436|1
1619783360000|2021-04-30 11:49:20|2441.8|2435.8|2441.3|2435.3|2441.8|2435.8|2441.3|2435.3|2
1619783380000|2021-04-30 11:49:40|2440.8|2434.8|2441.3|2435.3|2441.3|2435.3|2440.8|2434.8|2
1619783400000|2021-04-30 11:50:00|2441|2435|2441|2435|2441|2435|2441|2435|1
1619783420000|2021-04-30 11:50:20|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1619783440000|2021-04-30 11:50:40|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1619783450000|2021-04-30 11:50:50|2440.5|2434.5|2439.8|2433.8|2440.5|2434.5|2439.8|2433.8|3
1619783470000|2021-04-30 11:51:10|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1619783480000|2021-04-30 11:51:20|2439.3|2433.3|2439.5|2433.5|2439.5|2433.5|2439.3|2433.3|2
1619783490000|2021-04-30 11:51:30|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1619783500000|2021-04-30 11:51:40|2439.5|2433.5|2439.5|2433.5|2439.8|2433.8|2439.3|2433.3|5
1619783560000|2021-04-30 11:52:40|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.3|2433.3|4
1619783580000|2021-04-30 11:53:00|2439.8|2433.8|2440.3|2434.3|2440.3|2434.3|2439.8|2433.8|2
1619783620000|2021-04-30 11:53:40|2441|2435|2440.8|2434.8|2441|2435|2440.8|2434.8|2
1619783670000|2021-04-30 11:54:30|2440.5|2434.5|2440|2434|2440.5|2434.5|2440|2434|2
1619783700000|2021-04-30 11:55:00|2439.8|2433.8|2440|2434|2440|2434|2439.8|2433.8|4
1619783710000|2021-04-30 11:55:10|2440.3|2434.3|2441.3|2435.3|2441.3|2435.3|2440.3|2434.3|2
1619783720000|2021-04-30 11:55:20|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|3
1619783730000|2021-04-30 11:55:30|2441|2435|2441|2435|2441|2435|2441|2435|1
1619783740000|2021-04-30 11:55:40|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1619783750000|2021-04-30 11:55:50|2441|2435|2441|2435|2441.3|2435.3|2441|2435|3
1619783760000|2021-04-30 11:56:00|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1619783770000|2021-04-30 11:56:10|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1619783790000|2021-04-30 11:56:30|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|3
1619783810000|2021-04-30 11:56:50|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1619783830000|2021-04-30 11:57:10|2441|2435|2441|2435|2441.3|2435.3|2440.8|2434.8|4
1619783840000|2021-04-30 11:57:20|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1619783850000|2021-04-30 11:57:30|2441|2435|2441|2435|2441.3|2435.3|2441|2435|3
1619783860000|2021-04-30 11:57:40|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1619783870000|2021-04-30 11:57:50|2441.5|2435.5|2441|2435|2441.5|2435.5|2441|2435|2
1619783880000|2021-04-30 11:58:00|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441|2435|11
1619783890000|2021-04-30 11:58:10|2441.5|2435.5|2441|2435|2441.5|2435.5|2441|2435|2
1619783900000|2021-04-30 11:58:20|2441.3|2435.3|2441|2435|2441.5|2435.5|2441|2435|4
1619783910000|2021-04-30 11:58:30|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1619783920000|2021-04-30 11:58:40|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|2
1619783930000|2021-04-30 11:58:50|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1619783940000|2021-04-30 11:59:00|2440|2434|2440|2434|2440|2434|2440|2434|1
1619783950000|2021-04-30 11:59:10|2440.3|2434.3|2440.5|2434.5|2440.5|2434.5|2440.3|2434.3|2
1619783960000|2021-04-30 11:59:20|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440|2434|3
1619783970000|2021-04-30 11:59:30|2440.5|2434.5|2440.8|2434.8|2441|2435|2440.5|2434.5|4
1619783980000|2021-04-30 11:59:40|2441|2435|2440.8|2434.8|2441|2435|2440.8|2434.8|2
1619783990000|2021-04-30 11:59:50|2441.5|2435.5|2441|2435|2441.5|2435.5|2441|2435|12
1619784010000|2021-04-30 12:00:10|2440.8|2434.8|2441|2435|2441|2435|2440.8|2434.8|2
1619784020000|2021-04-30 12:00:20|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1619784030000|2021-04-30 12:00:30|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1619784050000|2021-04-30 12:00:50|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1619784070000|2021-04-30 12:01:10|2440.5|2434.5|2440|2434|2440.5|2434.5|2440|2434|2
1619784100000|2021-04-30 12:01:40|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1619784120000|2021-04-30 12:02:00|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|2
1619784140000|2021-04-30 12:02:20|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|2
1619784160000|2021-04-30 12:02:40|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1619784170000|2021-04-30 12:02:50|2438|2432|2438.3|2432.3|2438.3|2432.3|2438|2432|4
1619784180000|2021-04-30 12:03:00|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1619784190000|2021-04-30 12:03:10|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1619784200000|2021-04-30 12:03:20|2438.5|2432.5|2438.3|2432.3|2438.5|2432.5|2438.3|2432.3|2
1619784260000|2021-04-30 12:04:20|2438.5|2432.5|2439|2433|2439|2433|2438.5|2432.5|2
1619784270000|2021-04-30 12:04:30|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1619784290000|2021-04-30 12:04:50|2439.5|2433.5|2440|2434|2440|2434|2439.5|2433.5|2
1619784300000|2021-04-30 12:05:00|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1619784320000|2021-04-30 12:05:20|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|2
1619784330000|2021-04-30 12:05:30|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1619784360000|2021-04-30 12:06:00|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1619784380000|2021-04-30 12:06:20|2440|2434|2439.8|2433.8|2440|2434|2439.8|2433.8|2
1619784400000|2021-04-30 12:06:40|2440|2434|2440|2434|2440.3|2434.3|2440|2434|3
1619784410000|2021-04-30 12:06:50|2440.3|2434.3|2440|2434|2440.3|2434.3|2440|2434|2
1619784440000|2021-04-30 12:07:20|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1619784470000|2021-04-30 12:07:50|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1619784490000|2021-04-30 12:08:10|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.3|2434.3|5
1619784500000|2021-04-30 12:08:20|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|6
1619784510000|2021-04-30 12:08:30|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|2
1619784520000|2021-04-30 12:08:40|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|2
1619784540000|2021-04-30 12:09:00|2440.3|2434.3|2440|2434|2440.3|2434.3|2440|2434|2
1619784550000|2021-04-30 12:09:10|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1619784560000|2021-04-30 12:09:20|2440|2434|2440.5|2434.5|2440.5|2434.5|2440|2434|3
1619784650000|2021-04-30 12:10:50|2440.3|2434.3|2439.8|2433.8|2440.3|2434.3|2439.8|2433.8|2
1619784660000|2021-04-30 12:11:00|2440|2434|2439|2433|2440|2434|2439|2433|5
1619784670000|2021-04-30 12:11:10|2438.8|2432.8|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|2
1619784680000|2021-04-30 12:11:20|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1619784690000|2021-04-30 12:11:30|2439|2433|2439|2433|2439|2433|2439|2433|1
1619784790000|2021-04-30 12:13:10|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1619784840000|2021-04-30 12:14:00|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|2
1619784890000|2021-04-30 12:14:50|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1619784900000|2021-04-30 12:15:00|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|2
1619784920000|2021-04-30 12:15:20|2440|2434|2440|2434|2440|2434|2440|2434|1
1619784950000|2021-04-30 12:15:50|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1619784960000|2021-04-30 12:16:00|2440|2434|2440|2434|2440|2434|2440|2434|1
1619785010000|2021-04-30 12:16:50|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|2
1619785060000|2021-04-30 12:17:40|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1619785090000|2021-04-30 12:18:10|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1619785110000|2021-04-30 12:18:30|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1619785130000|2021-04-30 12:18:50|2440|2434|2440.3|2434.3|2440.3|2434.3|2440|2434|2
1619785200000|2021-04-30 12:20:00|2440.5|2434.5|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|2
1619785210000|2021-04-30 12:20:10|2440|2434|2440|2434|2440|2434|2439.8|2433.8|3
1619785290000|2021-04-30 12:21:30|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1619785310000|2021-04-30 12:21:50|2439.5|2433.5|2438.8|2432.8|2439.5|2433.5|2438.8|2432.8|5
1619785350000|2021-04-30 12:22:30|2439|2433|2439|2433|2439|2433|2439|2433|1
1619785380000|2021-04-30 12:23:00|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1619785430000|2021-04-30 12:23:50|2439|2433|2439|2433|2439|2433|2439|2433|1
1619785490000|2021-04-30 12:24:50|2439.3|2433.3|2439.8|2433.8|2439.8|2433.8|2439.3|2433.3|3
1619785520000|2021-04-30 12:25:20|2440|2434|2440|2434|2440|2434|2440|2434|1
1619785530000|2021-04-30 12:25:30|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440|2434|3
1619785600000|2021-04-30 12:26:40|2440|2434|2440|2434|2440|2434|2439.8|2433.8|5
1619785610000|2021-04-30 12:26:50|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1619785620000|2021-04-30 12:27:00|2440|2434|2440.3|2434.3|2440.3|2434.3|2440|2434|2
1619785640000|2021-04-30 12:27:20|2440.5|2434.5|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|2
1619785730000|2021-04-30 12:28:50|2440|2434|2439.8|2433.8|2440|2434|2439.8|2433.8|2
1619785770000|2021-04-30 12:29:30|2440|2434|2440|2434|2440|2434|2440|2434|1
1619785800000|2021-04-30 12:30:00|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.3|2433.3|4
1619785810000|2021-04-30 12:30:10|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1619785820000|2021-04-30 12:30:20|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|2
1619785840000|2021-04-30 12:30:40|2440|2434|2440.3|2434.3|2440.3|2434.3|2440|2434|2
1619785890000|2021-04-30 12:31:30|2440|2434|2440.3|2434.3|2440.3|2434.3|2440|2434|2
1619785920000|2021-04-30 12:32:00|2440|2434|2440|2434|2440|2434|2440|2434|1
1619785940000|2021-04-30 12:32:20|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1619785970000|2021-04-30 12:32:50|2440|2434|2440|2434|2440|2434|2440|2434|1
1619785990000|2021-04-30 12:33:10|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1619786010000|2021-04-30 12:33:30|2440|2434|2439.8|2433.8|2440|2434|2439.8|2433.8|2
1619786020000|2021-04-30 12:33:40|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1619786030000|2021-04-30 12:33:50|2438.3|2432.3|2437.8|2431.8|2438.3|2432.3|2437.8|2431.8|3
1619786040000|2021-04-30 12:34:00|2437.5|2431.5|2438|2432|2438|2432|2437.5|2431.5|2
1619786050000|2021-04-30 12:34:10|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1619786060000|2021-04-30 12:34:20|2438|2432|2438|2432|2438|2432|2438|2432|1
1619786070000|2021-04-30 12:34:30|2438.3|2432.3|2439|2433|2439|2433|2438.3|2432.3|2
1619786090000|2021-04-30 12:34:50|2438.8|2432.8|2439|2433|2439|2433|2438.8|2432.8|4
1619786150000|2021-04-30 12:35:50|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1619786160000|2021-04-30 12:36:00|2440|2434|2440|2434|2440|2434|2440|2434|1
1619786170000|2021-04-30 12:36:10|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1619786240000|2021-04-30 12:37:20|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|2
1619786250000|2021-04-30 12:37:30|2439.3|2433.3|2440|2434|2440|2434|2439.3|2433.3|2
1619786270000|2021-04-30 12:37:50|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1619786300000|2021-04-30 12:38:20|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1619786310000|2021-04-30 12:38:30|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1619786330000|2021-04-30 12:38:50|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1619786350000|2021-04-30 12:39:10|2439.5|2433.5|2440|2434|2440|2434|2439.5|2433.5|6
1619786360000|2021-04-30 12:39:20|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|3
1619786370000|2021-04-30 12:39:30|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1619786390000|2021-04-30 12:39:50|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|2
1619786400000|2021-04-30 12:40:00|2439|2433|2439|2433|2439|2433|2439|2433|1
1619786420000|2021-04-30 12:40:20|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1619786550000|2021-04-30 12:42:30|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|2
1619786560000|2021-04-30 12:42:40|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|2
1619786570000|2021-04-30 12:42:50|2439.5|2433.5|2440|2434|2440|2434|2439.5|2433.5|2
1619786700000|2021-04-30 12:45:00|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1619786770000|2021-04-30 12:46:10|2440|2434|2440|2434|2440|2434|2440|2434|1
1619786820000|2021-04-30 12:47:00|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1619786900000|2021-04-30 12:48:20|2440|2434|2440|2434|2440|2434|2440|2434|1
1619786920000|2021-04-30 12:48:40|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1619786940000|2021-04-30 12:49:00|2440|2434|2438.8|2432.8|2440|2434|2438.8|2432.8|2
1619786960000|2021-04-30 12:49:20|2438.5|2432.5|2437.8|2431.8|2438.5|2432.5|2437.8|2431.8|2
1619786970000|2021-04-30 12:49:30|2438|2432|2438.3|2432.3|2438.3|2432.3|2438|2432|2
1619786990000|2021-04-30 12:49:50|2438|2432|2438|2432|2438|2432|2438|2432|1
1619787020000|2021-04-30 12:50:20|2438.3|2432.3|2438|2432|2438.3|2432.3|2438|2432|2
1619787030000|2021-04-30 12:50:30|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1619787080000|2021-04-30 12:51:20|2438|2432|2438.3|2432.3|2438.3|2432.3|2438|2432|2
1619787160000|2021-04-30 12:52:40|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|3
1619787180000|2021-04-30 12:53:00|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|3
1619787200000|2021-04-30 12:53:20|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1619787210000|2021-04-30 12:53:30|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1619787260000|2021-04-30 12:54:20|2437.5|2431.5|2438|2432|2438.3|2432.3|2437.5|2431.5|3
1619787290000|2021-04-30 12:54:50|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1619787300000|2021-04-30 12:55:00|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|2
1619787400000|2021-04-30 12:56:40|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|2
1619787430000|2021-04-30 12:57:10|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1619787440000|2021-04-30 12:57:20|2439|2433|2438.5|2432.5|2439|2433|2438.5|2432.5|3
1619787460000|2021-04-30 12:57:40|2438|2432|2438|2432|2438|2432|2438|2432|1
1619787470000|2021-04-30 12:57:50|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1619787480000|2021-04-30 12:58:00|2438|2432|2438.3|2432.3|2438.3|2432.3|2438|2432|2
1619787520000|2021-04-30 12:58:40|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|2
1619787570000|2021-04-30 12:59:30|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|2
1619787580000|2021-04-30 12:59:40|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|4
1619787650000|2021-04-30 13:00:50|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1619787660000|2021-04-30 13:01:00|2438|2432|2437.8|2431.8|2438|2432|2437.8|2431.8|2
1619787710000|2021-04-30 13:01:50|2438|2432|2437.8|2431.8|2438|2432|2437.8|2431.8|2
1619787720000|2021-04-30 13:02:00|2438|2432|2438|2432|2438|2432|2438|2432|1
1619787730000|2021-04-30 13:02:10|2438.3|2432.3|2438.8|2432.8|2438.8|2432.8|2438.3|2432.3|2
1619787740000|2021-04-30 13:02:20|2439|2433|2439|2433|2439|2433|2439|2433|1
1619787750000|2021-04-30 13:02:30|2439.3|2433.3|2439.5|2433.5|2439.5|2433.5|2439.3|2433.3|2
1619787770000|2021-04-30 13:02:50|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1619787810000|2021-04-30 13:03:30|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1619787820000|2021-04-30 13:03:40|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|2
1619787880000|2021-04-30 13:04:40|2439.3|2433.3|2439.5|2433.5|2439.5|2433.5|2439.3|2433.3|2
1619787910000|2021-04-30 13:05:10|2439|2433|2438.5|2432.5|2439|2433|2438.5|2432.5|2
1619787920000|2021-04-30 13:05:20|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|2
1619787940000|2021-04-30 13:05:40|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1619787980000|2021-04-30 13:06:20|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1619788000000|2021-04-30 13:06:40|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1619788030000|2021-04-30 13:07:10|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|2
1619788050000|2021-04-30 13:07:30|2439|2433|2439|2433|2439|2433|2439|2433|1
1619788120000|2021-04-30 13:08:40|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1619788140000|2021-04-30 13:09:00|2440|2434|2439.8|2433.8|2440|2434|2439.8|2433.8|2
1619788160000|2021-04-30 13:09:20|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1619788190000|2021-04-30 13:09:50|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1619788290000|2021-04-30 13:11:30|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1619788300000|2021-04-30 13:11:40|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1619788410000|2021-04-30 13:13:30|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1619788420000|2021-04-30 13:13:40|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|2
1619788450000|2021-04-30 13:14:10|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|2
1619788500000|2021-04-30 13:15:00|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1619788510000|2021-04-30 13:15:10|2439.3|2433.3|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|5
1619788560000|2021-04-30 13:16:00|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1619788670000|2021-04-30 13:17:50|2439.3|2433.3|2437.3|2431.3|2439.3|2433.3|2437|2431|6
1619788680000|2021-04-30 13:18:00|2437.5|2431.5|2436.8|2430.8|2437.5|2431.5|2436.8|2430.8|3
1619788690000|2021-04-30 13:18:10|2436|2430|2436|2430|2436|2430|2436|2430|1
1619788700000|2021-04-30 13:18:20|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1619788710000|2021-04-30 13:18:30|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1619788780000|2021-04-30 13:19:40|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1619788860000|2021-04-30 13:21:00|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1619788920000|2021-04-30 13:22:00|2435.5|2429.5|2434.5|2428.5|2435.5|2429.5|2434.5|2428.5|4
1619788930000|2021-04-30 13:22:10|2435|2429|2435.3|2429.3|2435.3|2429.3|2435|2429|2
1619788970000|2021-04-30 13:22:50|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1619788990000|2021-04-30 13:23:10|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1619789010000|2021-04-30 13:23:30|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1619789020000|2021-04-30 13:23:40|2435|2429|2435.3|2429.3|2435.3|2429.3|2435|2429|2
1619789040000|2021-04-30 13:24:00|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1619789050000|2021-04-30 13:24:10|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1619789060000|2021-04-30 13:24:20|2435.5|2429.5|2435.3|2429.3|2435.5|2429.5|2435.3|2429.3|2
1619789070000|2021-04-30 13:24:30|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.3|2429.3|3
1619789100000|2021-04-30 13:25:00|2435.3|2429.3|2435|2429|2435.3|2429.3|2435|2429|2
1619789120000|2021-04-30 13:25:20|2434.8|2428.8|2435|2429|2435|2429|2434.8|2428.8|2
1619789130000|2021-04-30 13:25:30|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1619789150000|2021-04-30 13:25:50|2435.5|2429.5|2435.3|2429.3|2435.5|2429.5|2435.3|2429.3|2
1619789170000|2021-04-30 13:26:10|2435.5|2429.5|2435.3|2429.3|2435.5|2429.5|2435.3|2429.3|4
1619789210000|2021-04-30 13:26:50|2435|2429|2435|2429|2435|2429|2435|2429|1
1619789270000|2021-04-30 13:27:50|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1619789280000|2021-04-30 13:28:00|2435|2429|2435|2429|2435|2429|2435|2429|1
1619789300000|2021-04-30 13:28:20|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1619789310000|2021-04-30 13:28:30|2435|2429|2435|2429|2435.3|2429.3|2435|2429|3
1619789320000|2021-04-30 13:28:40|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1619789330000|2021-04-30 13:28:50|2433.8|2427.8|2431.5|2425.5|2433.8|2427.8|2431.5|2425.5|2
1619789350000|2021-04-30 13:29:10|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431|2425|4
1619789360000|2021-04-30 13:29:20|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1619789410000|2021-04-30 13:30:10|2432.5|2426.5|2431.5|2425.5|2432.8|2426.8|2431.5|2425.5|5
1619789420000|2021-04-30 13:30:20|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1619789430000|2021-04-30 13:30:30|2431.5|2425.5|2431.8|2425.8|2431.8|2425.8|2431.5|2425.5|2
1619789440000|2021-04-30 13:30:40|2431.3|2425.3|2430.8|2424.8|2431.3|2425.3|2430.8|2424.8|2
1619789450000|2021-04-30 13:30:50|2431|2425|2431|2425|2431|2425|2431|2425|1
1619789460000|2021-04-30 13:31:00|2431.3|2425.3|2431.8|2425.8|2431.8|2425.8|2431.3|2425.3|2
1619789470000|2021-04-30 13:31:10|2431.5|2425.5|2431.3|2425.3|2431.5|2425.5|2431.3|2425.3|2
1619789480000|2021-04-30 13:31:20|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1619789510000|2021-04-30 13:31:50|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1619789520000|2021-04-30 13:32:00|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1619789530000|2021-04-30 13:32:10|2431.5|2425.5|2430.5|2424.5|2431.5|2425.5|2430.5|2424.5|3
1619789540000|2021-04-30 13:32:20|2430.3|2424.3|2430.8|2424.8|2430.8|2424.8|2430.3|2424.3|3
1619789560000|2021-04-30 13:32:40|2431.3|2425.3|2431.8|2425.8|2431.8|2425.8|2431.3|2425.3|3
1619789600000|2021-04-30 13:33:20|2432|2426|2433|2427|2433.3|2427.3|2432|2426|7
1619789610000|2021-04-30 13:33:30|2433.3|2427.3|2433.5|2427.5|2433.5|2427.5|2433.3|2427.3|2
1619789620000|2021-04-30 13:33:40|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1619789640000|2021-04-30 13:34:00|2433.5|2427.5|2433|2427|2433.5|2427.5|2433|2427|3
1619789650000|2021-04-30 13:34:10|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1619789670000|2021-04-30 13:34:30|2433.5|2427.5|2434.3|2428.3|2434.8|2428.8|2433.5|2427.5|4
1619789700000|2021-04-30 13:35:00|2434|2428|2434|2428|2434|2428|2434|2428|1
1619789710000|2021-04-30 13:35:10|2434.3|2428.3|2435|2429|2435|2429|2434.3|2428.3|2
1619789720000|2021-04-30 13:35:20|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.5|2428.5|3
1619789750000|2021-04-30 13:35:50|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1619789780000|2021-04-30 13:36:20|2434.5|2428.5|2434.3|2428.3|2434.5|2428.5|2434.3|2428.3|2
1619789840000|2021-04-30 13:37:20|2434|2428|2434|2428|2434|2428|2434|2428|1
1619789850000|2021-04-30 13:37:30|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1619789940000|2021-04-30 13:39:00|2433.8|2427.8|2434.3|2428.3|2434.3|2428.3|2433.8|2427.8|2
1619789960000|2021-04-30 13:39:20|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1619789990000|2021-04-30 13:39:50|2435|2429|2434.5|2428.5|2435|2429|2434.5|2428.5|2
1619790000000|2021-04-30 13:40:00|2434.8|2428.8|2434.8|2428.8|2435.3|2429.3|2434.8|2428.8|5
1619790010000|2021-04-30 13:40:10|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1619790050000|2021-04-30 13:40:50|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1619790110000|2021-04-30 13:41:50|2434.5|2428.5|2434|2428|2434.5|2428.5|2434|2428|2
1619790120000|2021-04-30 13:42:00|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1619790140000|2021-04-30 13:42:20|2434.5|2428.5|2434.8|2428.8|2435|2429|2434.5|2428.5|3
1619790150000|2021-04-30 13:42:30|2435|2429|2435|2429|2435|2429|2435|2429|1
1619790160000|2021-04-30 13:42:40|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1619790270000|2021-04-30 13:44:30|2435.8|2429.8|2435.5|2429.5|2435.8|2429.8|2435.5|2429.5|2
1619790290000|2021-04-30 13:44:50|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1619790300000|2021-04-30 13:45:00|2435.5|2429.5|2435.8|2429.8|2435.8|2429.8|2435.5|2429.5|2
1619790320000|2021-04-30 13:45:20|2435.5|2429.5|2435|2429|2435.5|2429.5|2435|2429|2
1619790330000|2021-04-30 13:45:30|2435.3|2429.3|2435.5|2429.5|2435.5|2429.5|2435.3|2429.3|2
1619790340000|2021-04-30 13:45:40|2436.5|2430.5|2436|2430|2436.5|2430.5|2435.8|2429.8|4
1619790370000|2021-04-30 13:46:10|2435.8|2429.8|2435|2429|2435.8|2429.8|2435|2429|2
1619790380000|2021-04-30 13:46:20|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1619790390000|2021-04-30 13:46:30|2435.5|2429.5|2434.5|2428.5|2435.5|2429.5|2434.5|2428.5|3
1619790430000|2021-04-30 13:47:10|2434.8|2428.8|2434.5|2428.5|2435|2429|2434.5|2428.5|4
1619790440000|2021-04-30 13:47:20|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|2
1619790460000|2021-04-30 13:47:40|2434.3|2428.3|2433.5|2427.5|2434.3|2428.3|2433.5|2427.5|2
1619790510000|2021-04-30 13:48:30|2432.8|2426.8|2431.8|2425.8|2432.8|2426.8|2431.8|2425.8|3
1619790530000|2021-04-30 13:48:50|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1619790540000|2021-04-30 13:49:00|2431|2425|2430.8|2424.8|2431|2425|2430.8|2424.8|2
1619790550000|2021-04-30 13:49:10|2430.5|2424.5|2430.8|2424.8|2430.8|2424.8|2430.5|2424.5|2
1619790590000|2021-04-30 13:49:50|2431.5|2425.5|2432|2426|2432|2426|2431.5|2425.5|3
1619790600000|2021-04-30 13:50:00|2431.5|2425.5|2430.3|2424.3|2431.5|2425.5|2429.8|2423.8|4
1619790620000|2021-04-30 13:50:20|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1619790650000|2021-04-30 13:50:50|2431.5|2425.5|2432.3|2426.3|2432.3|2426.3|2431.5|2425.5|2
1619790660000|2021-04-30 13:51:00|2432.5|2426.5|2432.3|2426.3|2432.5|2426.5|2432.3|2426.3|2
1619790670000|2021-04-30 13:51:10|2432.8|2426.8|2432|2426|2432.8|2426.8|2432|2426|4
1619790680000|2021-04-30 13:51:20|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1619790700000|2021-04-30 13:51:40|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1619790720000|2021-04-30 13:52:00|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1619790730000|2021-04-30 13:52:10|2432|2426|2432|2426|2432|2426|2432|2426|1
1619790740000|2021-04-30 13:52:20|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432|2426|3
1619790750000|2021-04-30 13:52:30|2432.8|2426.8|2432.5|2426.5|2432.8|2426.8|2432.5|2426.5|2
1619790790000|2021-04-30 13:53:10|2432.8|2426.8|2432.3|2426.3|2432.8|2426.8|2432.3|2426.3|3
1619790800000|2021-04-30 13:53:20|2432|2426|2430.5|2424.5|2432|2426|2430.5|2424.5|2
1619790810000|2021-04-30 13:53:30|2430.8|2424.8|2430.5|2424.5|2430.8|2424.8|2430.5|2424.5|2
1619790830000|2021-04-30 13:53:50|2430.8|2424.8|2430.5|2424.5|2430.8|2424.8|2430.5|2424.5|2
1619790840000|2021-04-30 13:54:00|2430.8|2424.8|2430.3|2424.3|2430.8|2424.8|2430.3|2424.3|3
1619790850000|2021-04-30 13:54:10|2430|2424|2430|2424|2430|2424|2430|2424|1
1619790860000|2021-04-30 13:54:20|2430.3|2424.3|2430|2424|2430.3|2424.3|2430|2424|2
1619790870000|2021-04-30 13:54:30|2430.5|2424.5|2430.8|2424.8|2430.8|2424.8|2430.5|2424.5|2
1619790880000|2021-04-30 13:54:40|2431|2425|2431|2425|2431|2425|2431|2425|1
1619790920000|2021-04-30 13:55:20|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1619790930000|2021-04-30 13:55:30|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1619790940000|2021-04-30 13:55:40|2430.3|2424.3|2429.3|2423.3|2430.3|2424.3|2429.3|2423.3|2
1619790950000|2021-04-30 13:55:50|2429|2423|2429|2423|2429|2423|2429|2423|1
1619790960000|2021-04-30 13:56:00|2429.3|2423.3|2429|2423|2429.3|2423.3|2429|2423|2
1619790970000|2021-04-30 13:56:10|2428.8|2422.8|2429.5|2423.5|2429.5|2423.5|2428.8|2422.8|3
1619790990000|2021-04-30 13:56:30|2429.8|2423.8|2429.5|2423.5|2429.8|2423.8|2429.5|2423.5|2
1619791020000|2021-04-30 13:57:00|2429.8|2423.8|2429.5|2423.5|2429.8|2423.8|2429.5|2423.5|2
1619791030000|2021-04-30 13:57:10|2429.3|2423.3|2428.5|2422.5|2429.3|2423.3|2428.5|2422.5|2
1619791060000|2021-04-30 13:57:40|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.5|2422.5|3
1619791080000|2021-04-30 13:58:00|2429|2423|2429|2423|2429|2423|2429|2423|1
1619791200000|2021-04-30 14:00:00|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1619791220000|2021-04-30 14:00:20|2428.3|2422.3|2428.3|2422.3|2428.5|2422.5|2428.3|2422.3|3
1619791240000|2021-04-30 14:00:40|2428|2422|2427.8|2421.8|2428|2422|2427.8|2421.8|2
1619791250000|2021-04-30 14:00:50|2428|2422|2428.8|2422.8|2428.8|2422.8|2428|2422|2
1619791270000|2021-04-30 14:01:10|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1619791340000|2021-04-30 14:02:20|2427.5|2421.5|2425.3|2419.3|2427.5|2421.5|2425.3|2419.3|5
1619791350000|2021-04-30 14:02:30|2425|2419|2425|2419|2425|2419|2425|2419|1
1619791360000|2021-04-30 14:02:40|2424.8|2418.8|2425.3|2419.3|2425.3|2419.3|2424.3|2418.3|5
1619791370000|2021-04-30 14:02:50|2425.8|2419.8|2425.5|2419.5|2425.8|2419.8|2425.5|2419.5|2
1619791380000|2021-04-30 14:03:00|2425.8|2419.8|2425.8|2419.8|2426|2420|2425.8|2419.8|3
1619791390000|2021-04-30 14:03:10|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|1
1619791410000|2021-04-30 14:03:30|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1619791420000|2021-04-30 14:03:40|2425.5|2419.5|2424.3|2418.3|2425.5|2419.5|2424.3|2418.3|5
1619791430000|2021-04-30 14:03:50|2424.8|2418.8|2424.3|2418.3|2424.8|2418.8|2423.8|2417.8|5
1619791440000|2021-04-30 14:04:00|2424|2418|2424|2418|2424|2418|2424|2418|1
1619791450000|2021-04-30 14:04:10|2423.8|2417.8|2425|2419|2425|2419|2423.8|2417.8|4
1619791460000|2021-04-30 14:04:20|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|1
1619791470000|2021-04-30 14:04:30|2425|2419|2425.5|2419.5|2425.5|2419.5|2425|2419|2
1619791480000|2021-04-30 14:04:40|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|1
1619791500000|2021-04-30 14:05:00|2425|2419|2424.3|2418.3|2425|2419|2424.3|2418.3|3
1619791510000|2021-04-30 14:05:10|2424|2418|2424.5|2418.5|2424.5|2418.5|2424|2418|4
1619791520000|2021-04-30 14:05:20|2424.3|2418.3|2423.8|2417.8|2424.3|2418.3|2423.8|2417.8|5
1619791530000|2021-04-30 14:05:30|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2422.8|2416.8|4
1619791540000|2021-04-30 14:05:40|2423|2417|2423|2417|2423|2417|2423|2417|1
1619791550000|2021-04-30 14:05:50|2422.5|2416.5|2422.8|2416.8|2422.8|2416.8|2422.5|2416.5|2
1619791560000|2021-04-30 14:06:00|2422.5|2416.5|2422.8|2416.8|2422.8|2416.8|2422.5|2416.5|4
1619791580000|2021-04-30 14:06:20|2422.5|2416.5|2422.3|2416.3|2422.5|2416.5|2422.3|2416.3|2
1619791590000|2021-04-30 14:06:30|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1619791600000|2021-04-30 14:06:40|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1619791610000|2021-04-30 14:06:50|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1619791630000|2021-04-30 14:07:10|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1619791640000|2021-04-30 14:07:20|2424.5|2418.5|2424.8|2418.8|2424.8|2418.8|2424.5|2418.5|2
1619791660000|2021-04-30 14:07:40|2425|2419|2425|2419|2425.5|2419.5|2425|2419|5
1619791670000|2021-04-30 14:07:50|2425.3|2419.3|2425.3|2419.3|2425.5|2419.5|2425|2419|5
1619791680000|2021-04-30 14:08:00|2425.5|2419.5|2425|2419|2425.5|2419.5|2425|2419|2
1619791690000|2021-04-30 14:08:10|2424.8|2418.8|2424.5|2418.5|2424.8|2418.8|2424.5|2418.5|2
1619791700000|2021-04-30 14:08:20|2424.3|2418.3|2422.8|2416.8|2424.3|2418.3|2422.8|2416.8|6
1619791710000|2021-04-30 14:08:30|2422.5|2416.5|2422.8|2416.8|2423.3|2417.3|2422.5|2416.5|6
1619791760000|2021-04-30 14:09:20|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1619791770000|2021-04-30 14:09:30|2422.3|2416.3|2422.5|2416.5|2422.5|2416.5|2422.3|2416.3|2
1619791780000|2021-04-30 14:09:40|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1619791790000|2021-04-30 14:09:50|2422.5|2416.5|2422.3|2416.3|2422.5|2416.5|2422.3|2416.3|4
1619791800000|2021-04-30 14:10:00|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.3|2416.3|3
1619791810000|2021-04-30 14:10:10|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1619791820000|2021-04-30 14:10:20|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1619791890000|2021-04-30 14:11:30|2422.8|2416.8|2423|2417|2423|2417|2422.8|2416.8|2
1619791900000|2021-04-30 14:11:40|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.3|2416.3|3
1619791910000|2021-04-30 14:11:50|2422.3|2416.3|2421.5|2415.5|2422.3|2416.3|2421.5|2415.5|2
1619791920000|2021-04-30 14:12:00|2421.8|2415.8|2421.5|2415.5|2421.8|2415.8|2421.5|2415.5|2
1619791940000|2021-04-30 14:12:20|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1619791950000|2021-04-30 14:12:30|2422|2416|2422|2416|2422|2416|2422|2416|1
1619791970000|2021-04-30 14:12:50|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1619791980000|2021-04-30 14:13:00|2422.5|2416.5|2422.8|2416.8|2422.8|2416.8|2422|2416|4
1619792000000|2021-04-30 14:13:20|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1619792010000|2021-04-30 14:13:30|2422.3|2416.3|2422.5|2416.5|2422.5|2416.5|2422.3|2416.3|2
1619792020000|2021-04-30 14:13:40|2422.3|2416.3|2422.5|2416.5|2422.5|2416.5|2422.3|2416.3|2
1619792100000|2021-04-30 14:15:00|2423|2417|2422.8|2416.8|2423|2417|2422.8|2416.8|2
1619792140000|2021-04-30 14:15:40|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422|2416|4
1619792150000|2021-04-30 14:15:50|2422.3|2416.3|2422.3|2416.3|2422.5|2416.5|2422|2416|4
1619792160000|2021-04-30 14:16:00|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1619792170000|2021-04-30 14:16:10|2422.3|2416.3|2422|2416|2422.3|2416.3|2422|2416|2
1619792180000|2021-04-30 14:16:20|2421.5|2415.5|2420.5|2414.5|2421.5|2415.5|2420.3|2414.3|6
1619792190000|2021-04-30 14:16:30|2420.3|2414.3|2418.5|2412.5|2420.3|2414.3|2418.5|2412.5|3
1619792200000|2021-04-30 14:16:40|2418.3|2412.3|2417.5|2411.5|2418.3|2412.3|2417.5|2411.5|3
1619792210000|2021-04-30 14:16:50|2416.8|2410.8|2416.8|2410.8|2417|2411|2416.5|2410.5|6
1619792220000|2021-04-30 14:17:00|2417.3|2411.3|2416.8|2410.8|2417.3|2411.3|2416.8|2410.8|2
1619792230000|2021-04-30 14:17:10|2417|2411|2417|2411|2417.3|2411.3|2417|2411|3
1619792240000|2021-04-30 14:17:20|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417|2411|3
1619792250000|2021-04-30 14:17:30|2417|2411|2417.3|2411.3|2417.3|2411.3|2417|2411|2
1619792260000|2021-04-30 14:17:40|2417.5|2411.5|2417.5|2411.5|2417.8|2411.8|2417.3|2411.3|4
1619792270000|2021-04-30 14:17:50|2416.8|2410.8|2417.3|2411.3|2417.3|2411.3|2416.8|2410.8|4
1619792280000|2021-04-30 14:18:00|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|1
1619792290000|2021-04-30 14:18:10|2415.3|2409.3|2412.1|2406.1|2415.3|2409.3|2412|2406|3
1619792300000|2021-04-30 14:18:20|2412|2406|2412|2406|2412.3|2406.3|2412|2406|3
1619792310000|2021-04-30 14:18:30|2412.3|2406.3|2412|2406|2412.3|2406.3|2412|2406|2
1619792320000|2021-04-30 14:18:40|2412.3|2406.3|2411.5|2405.5|2412.3|2406.3|2411.5|2405.5|3
1619792330000|2021-04-30 14:18:50|2411.8|2405.8|2411.5|2405.5|2411.8|2405.8|2411.5|2405.5|6
1619792350000|2021-04-30 14:19:10|2411.8|2405.8|2411.5|2405.5|2411.8|2405.8|2411.5|2405.5|4
1619792360000|2021-04-30 14:19:20|2411.3|2405.3|2411|2405|2411.3|2405.3|2411|2405|2
1619792370000|2021-04-30 14:19:30|2411.3|2405.3|2411.5|2405.5|2411.5|2405.5|2411.3|2405.3|2
1619792380000|2021-04-30 14:19:40|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411|2405|3
1619792390000|2021-04-30 14:19:50|2411.5|2405.5|2411.8|2405.8|2411.8|2405.8|2411.5|2405.5|2
1619792410000|2021-04-30 14:20:10|2412|2406|2411.8|2405.8|2412|2406|2411.8|2405.8|2
1619792430000|2021-04-30 14:20:30|2411.5|2405.5|2413.5|2407.5|2413.5|2407.5|2411.5|2405.5|5
1619792440000|2021-04-30 14:20:40|2413.8|2407.8|2411.8|2405.8|2413.8|2407.8|2411.8|2405.8|5
1619792450000|2021-04-30 14:20:50|2412.3|2406.3|2411.5|2405.5|2412.3|2406.3|2411.5|2405.5|4
1619792460000|2021-04-30 14:21:00|2411.8|2405.8|2413.5|2407.5|2413.5|2407.5|2411.8|2405.8|4
1619792470000|2021-04-30 14:21:10|2413.8|2407.8|2414.8|2408.8|2415|2409|2413.8|2407.8|3
1619792480000|2021-04-30 14:21:20|2414.5|2408.5|2415.3|2409.3|2415.3|2409.3|2414.5|2408.5|4
1619792490000|2021-04-30 14:21:30|2415.5|2409.5|2416|2410|2416|2410|2415.5|2409.5|3
1619792500000|2021-04-30 14:21:40|2415.8|2409.8|2414.8|2408.8|2415.8|2409.8|2414.8|2408.8|6
1619792510000|2021-04-30 14:21:50|2415|2409|2416.3|2410.3|2416.3|2410.3|2415|2409|5
1619792520000|2021-04-30 14:22:00|2416|2410|2416|2410|2416.3|2410.3|2415.8|2409.8|4
1619792530000|2021-04-30 14:22:10|2415.8|2409.8|2416|2410|2416|2410|2415.8|2409.8|2
1619792550000|2021-04-30 14:22:30|2416.8|2410.8|2415.5|2409.5|2416.8|2410.8|2415.3|2409.3|3
1619792560000|2021-04-30 14:22:40|2415.3|2409.3|2415|2409|2415.3|2409.3|2415|2409|2
1619792570000|2021-04-30 14:22:50|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|1
1619792580000|2021-04-30 14:23:00|2414|2408|2412|2406|2414|2408|2411.8|2405.8|4
1619792590000|2021-04-30 14:23:10|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|1
1619792610000|2021-04-30 14:23:30|2412.8|2406.8|2412.8|2406.8|2413.5|2407.5|2412.8|2406.8|4
1619792620000|2021-04-30 14:23:40|2413|2407|2412.8|2406.8|2413|2407|2412.8|2406.8|2
1619792640000|2021-04-30 14:24:00|2413|2407|2413.5|2407.5|2413.5|2407.5|2413|2407|3
1619792650000|2021-04-30 14:24:10|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|1
1619792660000|2021-04-30 14:24:20|2413.5|2407.5|2412.8|2406.8|2413.5|2407.5|2412.5|2406.5|4
1619792670000|2021-04-30 14:24:30|2413|2407|2412|2406|2413|2407|2412|2406|2
1619792680000|2021-04-30 14:24:40|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|1
1619792690000|2021-04-30 14:24:50|2412.5|2406.5|2414.8|2408.8|2415|2409|2412.5|2406.5|10
1619792720000|2021-04-30 14:25:20|2415|2409|2415|2409|2415|2409|2415|2409|1
1619792730000|2021-04-30 14:25:30|2415.3|2409.3|2415.3|2409.3|2415.5|2409.5|2415.3|2409.3|3
1619792740000|2021-04-30 14:25:40|2415.5|2409.5|2417.5|2411.5|2417.5|2411.5|2415.5|2409.5|2
1619792760000|2021-04-30 14:26:00|2418|2412|2418.8|2412.8|2418.8|2412.8|2418|2412|3
1619792770000|2021-04-30 14:26:10|2418.5|2412.5|2418.3|2412.3|2418.5|2412.5|2417.8|2411.8|5
1619792780000|2021-04-30 14:26:20|2419.3|2413.3|2417.8|2411.8|2419.3|2413.3|2417.8|2411.8|7
1619792790000|2021-04-30 14:26:30|2417.5|2411.5|2417.5|2411.5|2417.8|2411.8|2417.3|2411.3|5
1619792800000|2021-04-30 14:26:40|2417.8|2411.8|2415.8|2409.8|2417.8|2411.8|2415.8|2409.8|4
1619792810000|2021-04-30 14:26:50|2416|2410|2416|2410|2416|2410|2416|2410|1
1619792820000|2021-04-30 14:27:00|2416.3|2410.3|2416.5|2410.5|2416.5|2410.5|2416.3|2410.3|2
1619792830000|2021-04-30 14:27:10|2416.3|2410.3|2415.8|2409.8|2416.3|2410.3|2415.8|2409.8|2
1619792860000|2021-04-30 14:27:40|2416|2410|2415.8|2409.8|2416|2410|2415.8|2409.8|4
1619792880000|2021-04-30 14:28:00|2416|2410|2415.8|2409.8|2416|2410|2415.8|2409.8|4
1619792890000|2021-04-30 14:28:10|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1619792910000|2021-04-30 14:28:30|2415.8|2409.8|2415.5|2409.5|2415.8|2409.8|2415.5|2409.5|2
1619792920000|2021-04-30 14:28:40|2417.5|2411.5|2417.8|2411.8|2417.8|2411.8|2417.5|2411.5|2
1619792930000|2021-04-30 14:28:50|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1619792950000|2021-04-30 14:29:10|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|1
1619792960000|2021-04-30 14:29:20|2418|2412|2418|2412|2418|2412|2418|2412|1
1619792990000|2021-04-30 14:29:50|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|1
1619793000000|2021-04-30 14:30:00|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1619793010000|2021-04-30 14:30:10|2420.5|2414.5|2420.3|2414.3|2420.5|2414.5|2420|2414|4
1619793020000|2021-04-30 14:30:20|2420|2414|2420|2414|2420.3|2414.3|2420|2414|3
1619793030000|2021-04-30 14:30:30|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1619793040000|2021-04-30 14:30:40|2420.5|2414.5|2420.8|2414.8|2421|2415|2420.5|2414.5|4
1619793050000|2021-04-30 14:30:50|2421|2415|2421.3|2415.3|2421.3|2415.3|2421|2415|2
1619793060000|2021-04-30 14:31:00|2421.5|2415.5|2420.5|2414.5|2421.5|2415.5|2420.5|2414.5|4
1619793080000|2021-04-30 14:31:20|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1619793090000|2021-04-30 14:31:30|2421|2415|2421.3|2415.3|2421.3|2415.3|2421|2415|2
1619793130000|2021-04-30 14:32:10|2421.5|2415.5|2421.8|2415.8|2421.8|2415.8|2421.5|2415.5|4
1619793150000|2021-04-30 14:32:30|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1619793180000|2021-04-30 14:33:00|2421|2415|2421|2415|2421|2415|2421|2415|1
1619793190000|2021-04-30 14:33:10|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1619793210000|2021-04-30 14:33:30|2421.5|2415.5|2421.3|2415.3|2421.5|2415.5|2421.3|2415.3|2
1619793220000|2021-04-30 14:33:40|2421|2415|2421|2415|2421|2415|2421|2415|1
1619793260000|2021-04-30 14:34:20|2421.3|2415.3|2421|2415|2421.3|2415.3|2421|2415|2
1619793310000|2021-04-30 14:35:10|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1619793330000|2021-04-30 14:35:30|2421.5|2415.5|2421|2415|2421.5|2415.5|2421|2415|3
1619793350000|2021-04-30 14:35:50|2420.8|2414.8|2420.3|2414.3|2420.8|2414.8|2420.3|2414.3|3
1619793370000|2021-04-30 14:36:10|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1619793410000|2021-04-30 14:36:50|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1619793430000|2021-04-30 14:37:10|2420|2414|2420|2414|2420.5|2414.5|2420|2414|4
1619793450000|2021-04-30 14:37:30|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1619793460000|2021-04-30 14:37:40|2421|2415|2421|2415|2421|2415|2421|2415|1
1619793470000|2021-04-30 14:37:50|2420.8|2414.8|2420.5|2414.5|2420.8|2414.8|2420.5|2414.5|2
1619793480000|2021-04-30 14:38:00|2420.8|2414.8|2420.3|2414.3|2420.8|2414.8|2420.3|2414.3|2
1619793490000|2021-04-30 14:38:10|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1619793500000|2021-04-30 14:38:20|2420.3|2414.3|2420.5|2414.5|2420.5|2414.5|2420.3|2414.3|2
1619793520000|2021-04-30 14:38:40|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1619793530000|2021-04-30 14:38:50|2421|2415|2421|2415|2421|2415|2421|2415|1
1619793540000|2021-04-30 14:39:00|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1619793550000|2021-04-30 14:39:10|2421|2415|2421|2415|2421|2415|2421|2415|1
1619793560000|2021-04-30 14:39:20|2421.3|2415.3|2421|2415|2421.3|2415.3|2421|2415|2
1619793600000|2021-04-30 14:40:00|2421.3|2415.3|2421|2415|2421.3|2415.3|2421|2415|2
1619793630000|2021-04-30 14:40:30|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1619793640000|2021-04-30 14:40:40|2420.5|2414.5|2420|2414|2420.5|2414.5|2420|2414|2
1619793660000|2021-04-30 14:41:00|2420.3|2414.3|2420|2414|2420.3|2414.3|2420|2414|2
1619793670000|2021-04-30 14:41:10|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1619793680000|2021-04-30 14:41:20|2420|2414|2420.3|2414.3|2420.3|2414.3|2420|2414|2
1619793690000|2021-04-30 14:41:30|2420.5|2414.5|2420.3|2414.3|2420.5|2414.5|2420.3|2414.3|2
1619793700000|2021-04-30 14:41:40|2420|2414|2422|2416|2422|2416|2420|2414|6
1619793720000|2021-04-30 14:42:00|2422.3|2416.3|2422.5|2416.5|2422.5|2416.5|2422|2416|4
1619793740000|2021-04-30 14:42:20|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1619793750000|2021-04-30 14:42:30|2422|2416|2422.5|2416.5|2422.5|2416.5|2422|2416|2
1619793790000|2021-04-30 14:43:10|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1619793800000|2021-04-30 14:43:20|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1619793820000|2021-04-30 14:43:40|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1619793830000|2021-04-30 14:43:50|2422.5|2416.5|2422.3|2416.3|2422.5|2416.5|2422.3|2416.3|2
1619793850000|2021-04-30 14:44:10|2422|2416|2421.8|2415.8|2422|2416|2421.8|2415.8|2
1619793870000|2021-04-30 14:44:30|2422|2416|2422|2416|2422|2416|2422|2416|1
1619793880000|2021-04-30 14:44:40|2422.3|2416.3|2422|2416|2422.3|2416.3|2422|2416|2
1619793890000|2021-04-30 14:44:50|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1619793930000|2021-04-30 14:45:30|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1619793940000|2021-04-30 14:45:40|2422|2416|2421|2415|2422|2416|2421|2415|2
1619793980000|2021-04-30 14:46:20|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420|2414|3
1619793990000|2021-04-30 14:46:30|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1619794000000|2021-04-30 14:46:40|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1619794010000|2021-04-30 14:46:50|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1619794020000|2021-04-30 14:47:00|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1619794030000|2021-04-30 14:47:10|2418.5|2412.5|2418.3|2412.3|2418.5|2412.5|2418.3|2412.3|2
1619794040000|2021-04-30 14:47:20|2418.8|2412.8|2418.3|2412.3|2418.8|2412.8|2418.3|2412.3|2
1619794080000|2021-04-30 14:48:00|2418|2412|2416.8|2410.8|2418|2412|2416.8|2410.8|5
1619794090000|2021-04-30 14:48:10|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|1
1619794110000|2021-04-30 14:48:30|2416.3|2410.3|2416.5|2410.5|2416.5|2410.5|2416.3|2410.3|2
1619794120000|2021-04-30 14:48:40|2416.8|2410.8|2417.3|2411.3|2417.5|2411.5|2416.8|2410.8|3
1619794130000|2021-04-30 14:48:50|2417|2411|2417.3|2411.3|2417.3|2411.3|2417|2411|2
1619794140000|2021-04-30 14:49:00|2417|2411|2417|2411|2417|2411|2417|2411|1
1619794150000|2021-04-30 14:49:10|2417.3|2411.3|2417.5|2411.5|2417.5|2411.5|2417.3|2411.3|2
1619794160000|2021-04-30 14:49:20|2417.8|2411.8|2416.8|2410.8|2418.3|2412.3|2416.8|2410.8|3
1619794170000|2021-04-30 14:49:30|2417|2411|2417|2411|2417|2411|2417|2411|1
1619794180000|2021-04-30 14:49:40|2417.5|2411.5|2417.8|2411.8|2417.8|2411.8|2417.5|2411.5|2
1619794210000|2021-04-30 14:50:10|2418|2412|2418|2412|2418.3|2412.3|2418|2412|3
1619794230000|2021-04-30 14:50:30|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1619794240000|2021-04-30 14:50:40|2419.5|2413.5|2419.3|2413.3|2419.5|2413.5|2419.3|2413.3|2
1619794250000|2021-04-30 14:50:50|2419|2413|2419|2413|2419|2413|2419|2413|1
1619794260000|2021-04-30 14:51:00|2419.3|2413.3|2419.5|2413.5|2419.5|2413.5|2419.3|2413.3|2
1619794270000|2021-04-30 14:51:10|2419|2413|2419|2413|2419|2413|2419|2413|1
1619794280000|2021-04-30 14:51:20|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1619794310000|2021-04-30 14:51:50|2419.3|2413.3|2420|2414|2420|2414|2419.3|2413.3|3
1619794340000|2021-04-30 14:52:20|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1619794350000|2021-04-30 14:52:30|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1619794380000|2021-04-30 14:53:00|2420|2414|2419.5|2413.5|2420|2414|2419.5|2413.5|3
1619794390000|2021-04-30 14:53:10|2419.3|2413.3|2419.5|2413.5|2419.8|2413.8|2419|2413|4
1619794400000|2021-04-30 14:53:20|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1619794430000|2021-04-30 14:53:50|2419.5|2413.5|2419|2413|2419.5|2413.5|2419|2413|2
1619794440000|2021-04-30 14:54:00|2419.5|2413.5|2418.3|2412.3|2419.5|2413.5|2418.3|2412.3|4
1619794460000|2021-04-30 14:54:20|2418|2412|2416.5|2410.5|2418|2412|2416.5|2410.5|3
1619794470000|2021-04-30 14:54:30|2416.8|2410.8|2416.5|2410.5|2417|2411|2416.5|2410.5|4
1619794500000|2021-04-30 14:55:00|2417|2411|2417|2411|2417|2411|2417|2411|1
1619794510000|2021-04-30 14:55:10|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|1
1619794520000|2021-04-30 14:55:20|2416.5|2410.5|2416.3|2410.3|2416.5|2410.5|2416|2410|5
1619794530000|2021-04-30 14:55:30|2416.5|2410.5|2416.3|2410.3|2416.8|2410.8|2416.3|2410.3|3
1619794540000|2021-04-30 14:55:40|2416.5|2410.5|2416.3|2410.3|2416.5|2410.5|2416.3|2410.3|2
1619794550000|2021-04-30 14:55:50|2416.5|2410.5|2416.3|2410.3|2416.5|2410.5|2416.3|2410.3|2
1619794560000|2021-04-30 14:56:00|2416.5|2410.5|2416.3|2410.3|2416.5|2410.5|2416.3|2410.3|2
1619794600000|2021-04-30 14:56:40|2416|2410|2415.5|2409.5|2416|2410|2415.3|2409.3|5
1619794610000|2021-04-30 14:56:50|2415|2409|2415|2409|2415|2409|2415|2409|1
1619794620000|2021-04-30 14:57:00|2415.3|2409.3|2416|2410|2416|2410|2415|2409|6
1619794630000|2021-04-30 14:57:10|2416.8|2410.8|2416.5|2410.5|2416.8|2410.8|2416.5|2410.5|2
1619794640000|2021-04-30 14:57:20|2416.3|2410.3|2416.5|2410.5|2416.8|2410.8|2416.3|2410.3|4
1619794650000|2021-04-30 14:57:30|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|1
1619794660000|2021-04-30 14:57:40|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|1
1619794670000|2021-04-30 14:57:50|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|1
1619794680000|2021-04-30 14:58:00|2416|2410|2416|2410|2416|2410|2416|2410|1
1619794690000|2021-04-30 14:58:10|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1619794710000|2021-04-30 14:58:30|2415.3|2409.3|2415.5|2409.5|2415.5|2409.5|2415.3|2409.3|2
1619794720000|2021-04-30 14:58:40|2415.3|2409.3|2415.5|2409.5|2415.5|2409.5|2415.3|2409.3|2
1619794760000|2021-04-30 14:59:20|2415.8|2409.8|2416|2410|2416|2410|2415.8|2409.8|2
1619794770000|2021-04-30 14:59:30|2415.8|2409.8|2416|2410|2416|2410|2415.8|2409.8|2
1619794780000|2021-04-30 14:59:40|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|1
1619794790000|2021-04-30 14:59:50|2416|2410|2416.5|2410.5|2416.5|2410.5|2416|2410|3
1619794800000|2021-04-30 15:00:00|2416.8|2410.8|2416|2410|2416.8|2410.8|2416|2410|6
1619794810000|2021-04-30 15:00:10|2415.5|2409.5|2415.3|2409.3|2415.5|2409.5|2415.3|2409.3|2
1619794820000|2021-04-30 15:00:20|2415.5|2409.5|2415.3|2409.3|2415.5|2409.5|2415.3|2409.3|2
1619794830000|2021-04-30 15:00:30|2415|2409|2415.3|2409.3|2415.3|2409.3|2415|2409|2
1619794840000|2021-04-30 15:00:40|2415.5|2409.5|2415.5|2409.5|2416|2410|2415.5|2409.5|4
1619794850000|2021-04-30 15:00:50|2416|2410|2416|2410|2416|2410|2416|2410|1
1619794860000|2021-04-30 15:01:00|2417.3|2411.3|2416|2410|2417.3|2411.3|2416|2410|2
1619794870000|2021-04-30 15:01:10|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|1
1619794880000|2021-04-30 15:01:20|2415.5|2409.5|2414.8|2408.8|2415.8|2409.8|2414.8|2408.8|6
1619794890000|2021-04-30 15:01:30|2415|2409|2415.8|2409.8|2415.8|2409.8|2415|2409|3
1619794900000|2021-04-30 15:01:40|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1619794910000|2021-04-30 15:01:50|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|1
1619794930000|2021-04-30 15:02:10|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1619794940000|2021-04-30 15:02:20|2415.8|2409.8|2416.3|2410.3|2416.3|2410.3|2415.8|2409.8|2
1619794960000|2021-04-30 15:02:40|2416.5|2410.5|2416|2410|2416.5|2410.5|2416|2410|2
1619794970000|2021-04-30 15:02:50|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|1
1619794980000|2021-04-30 15:03:00|2416|2410|2415.5|2409.5|2416|2410|2415.5|2409.5|3
1619795000000|2021-04-30 15:03:20|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|1
1619795010000|2021-04-30 15:03:30|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1619795020000|2021-04-30 15:03:40|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|1
1619795040000|2021-04-30 15:04:00|2414.3|2408.3|2413.8|2407.8|2414.3|2408.3|2413.8|2407.8|2
1619795050000|2021-04-30 15:04:10|2413.5|2407.5|2413.8|2407.8|2413.8|2407.8|2413.5|2407.5|2
1619795060000|2021-04-30 15:04:20|2413.5|2407.5|2412.5|2406.5|2413.5|2407.5|2412.3|2406.3|4
1619795070000|2021-04-30 15:04:30|2412.8|2406.8|2413|2407|2413|2407|2412.8|2406.8|2
1619795080000|2021-04-30 15:04:40|2412.8|2406.8|2413|2407|2413|2407|2412.5|2406.5|4
1619795090000|2021-04-30 15:04:50|2412|2406|2412|2406|2412|2406|2412|2406|1
1619795100000|2021-04-30 15:05:00|2411.8|2405.8|2412|2406|2412|2406|2411.8|2405.8|2
1619795110000|2021-04-30 15:05:10|2411.8|2405.8|2412|2406|2412|2406|2411.8|2405.8|2
1619795160000|2021-04-30 15:06:00|2411.8|2405.8|2412|2406|2412|2406|2411.8|2405.8|2
1619795170000|2021-04-30 15:06:10|2412.3|2406.3|2412.8|2406.8|2412.8|2406.8|2412.3|2406.3|3
1619795180000|2021-04-30 15:06:20|2413|2407|2413.3|2407.3|2413.3|2407.3|2413|2407|2
1619795190000|2021-04-30 15:06:30|2413|2407|2412.3|2406.3|2413|2407|2412.3|2406.3|2
1619795200000|2021-04-30 15:06:40|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|1
1619795220000|2021-04-30 15:07:00|2413.3|2407.3|2413|2407|2413.3|2407.3|2413|2407|2
1619795230000|2021-04-30 15:07:10|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|1
1619795240000|2021-04-30 15:07:20|2413|2407|2412.8|2406.8|2413|2407|2412.8|2406.8|2
1619795250000|2021-04-30 15:07:30|2412.5|2406.5|2412.3|2406.3|2412.8|2406.8|2412.3|2406.3|4
1619795270000|2021-04-30 15:07:50|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|1
1619795280000|2021-04-30 15:08:00|2412.3|2406.3|2412|2406|2412.3|2406.3|2412|2406|2
1619795290000|2021-04-30 15:08:10|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|1
1619795300000|2021-04-30 15:08:20|2411.5|2405.5|2410|2404|2411.5|2405.5|2409.8|2403.8|3
1619795310000|2021-04-30 15:08:30|2410.3|2404.3|2410.5|2404.5|2410.5|2404.5|2410.3|2404.3|2
1619795320000|2021-04-30 15:08:40|2410.3|2404.3|2410|2404|2410.3|2404.3|2410|2404|4
1619795330000|2021-04-30 15:08:50|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1619795340000|2021-04-30 15:09:00|2409.3|2403.3|2410.3|2404.3|2410.3|2404.3|2409.3|2403.3|5
1619795350000|2021-04-30 15:09:10|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.3|2404.3|3
1619795360000|2021-04-30 15:09:20|2410.3|2404.3|2410|2404|2410.5|2404.5|2409.8|2403.8|6
1619795370000|2021-04-30 15:09:30|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1619795400000|2021-04-30 15:10:00|2410|2404|2410|2404|2410|2404|2410|2404|1
1619795430000|2021-04-30 15:10:30|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1619795450000|2021-04-30 15:10:50|2410.8|2404.8|2410.3|2404.3|2410.8|2404.8|2410|2404|4
1619795460000|2021-04-30 15:11:00|2410|2404|2410|2404|2410|2404|2410|2404|1
1619795470000|2021-04-30 15:11:10|2409|2403|2408.8|2402.8|2409|2403|2408.8|2402.8|2
1619795480000|2021-04-30 15:11:20|2409|2403|2409|2403|2409|2403|2409|2403|1
1619795490000|2021-04-30 15:11:30|2409.5|2403.5|2409.3|2403.3|2409.5|2403.5|2409.3|2403.3|2
1619795510000|2021-04-30 15:11:50|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1619795520000|2021-04-30 15:12:00|2410|2404|2410|2404|2410|2404|2410|2404|1
1619795530000|2021-04-30 15:12:10|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1619795550000|2021-04-30 15:12:30|2410|2404|2410|2404|2410|2404|2410|2404|1
1619795560000|2021-04-30 15:12:40|2409.8|2403.8|2409|2403|2409.8|2403.8|2409|2403|2
1619795590000|2021-04-30 15:13:10|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1619795600000|2021-04-30 15:13:20|2409.8|2403.8|2408.5|2402.5|2409.8|2403.8|2408.5|2402.5|3
1619795610000|2021-04-30 15:13:30|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1619795630000|2021-04-30 15:13:50|2409|2403|2409.5|2403.5|2409.5|2403.5|2409|2403|3
1619795640000|2021-04-30 15:14:00|2409.8|2403.8|2409.8|2403.8|2410|2404|2409.8|2403.8|3
1619795650000|2021-04-30 15:14:10|2410|2404|2410.3|2404.3|2410.3|2404.3|2410|2404|2
1619795660000|2021-04-30 15:14:20|2410|2404|2410|2404|2410|2404|2410|2404|1
1619795670000|2021-04-30 15:14:30|2410.3|2404.3|2410.5|2404.5|2410.5|2404.5|2410.3|2404.3|2
1619795680000|2021-04-30 15:14:40|2411|2405|2411|2405|2411|2405|2411|2405|1
1619795690000|2021-04-30 15:14:50|2410.8|2404.8|2411.8|2405.8|2411.8|2405.8|2410.5|2404.5|6
1619795700000|2021-04-30 15:15:00|2412|2406|2410.5|2404.5|2412|2406|2410.5|2404.5|6
1619795710000|2021-04-30 15:15:10|2410.3|2404.3|2410|2404|2410.3|2404.3|2409.5|2403.5|4
1619795720000|2021-04-30 15:15:20|2410.3|2404.3|2410.5|2404.5|2410.5|2404.5|2410.3|2404.3|2
1619795730000|2021-04-30 15:15:30|2410.8|2404.8|2409.8|2403.8|2411|2405|2409.8|2403.8|4
1619795740000|2021-04-30 15:15:40|2410|2404|2410|2404|2410.3|2404.3|2410|2404|3
1619795750000|2021-04-30 15:15:50|2410.3|2404.3|2409|2403|2410.3|2404.3|2408.8|2402.8|4
1619795780000|2021-04-30 15:16:20|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1619795790000|2021-04-30 15:16:30|2408.5|2402.5|2407.8|2401.8|2408.5|2402.5|2407.8|2401.8|5
1619795800000|2021-04-30 15:16:40|2407.5|2401.5|2408.3|2402.3|2408.3|2402.3|2407.5|2401.5|3
1619795810000|2021-04-30 15:16:50|2407.8|2401.8|2408|2402|2408.3|2402.3|2407.8|2401.8|4
1619795820000|2021-04-30 15:17:00|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1619795830000|2021-04-30 15:17:10|2408|2402|2408|2402|2408|2402|2408|2402|1
1619795840000|2021-04-30 15:17:20|2408.3|2402.3|2408.3|2402.3|2408.5|2402.5|2408.3|2402.3|3
1619795850000|2021-04-30 15:17:30|2408.5|2402.5|2408.8|2402.8|2408.8|2402.8|2408.5|2402.5|2
1619795880000|2021-04-30 15:18:00|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1619795890000|2021-04-30 15:18:10|2408.3|2402.3|2407.8|2401.8|2408.3|2402.3|2407.8|2401.8|2
1619795900000|2021-04-30 15:18:20|2407.5|2401.5|2407.3|2401.3|2407.5|2401.5|2407.3|2401.3|2
1619795910000|2021-04-30 15:18:30|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1619795930000|2021-04-30 15:18:50|2407.8|2401.8|2408|2402|2408|2402|2407.8|2401.8|2
1619795940000|2021-04-30 15:19:00|2407.8|2401.8|2407.5|2401.5|2407.8|2401.8|2407.5|2401.5|2
1619795960000|2021-04-30 15:19:20|2407.8|2401.8|2408.3|2402.3|2408.3|2402.3|2407.5|2401.5|4
1619795970000|2021-04-30 15:19:30|2408.5|2402.5|2408|2402|2408.5|2402.5|2408|2402|3
1619795980000|2021-04-30 15:19:40|2408.3|2402.3|2403.3|2397.3|2408.3|2402.3|2403.3|2397.3|3
1619795990000|2021-04-30 15:19:50|2403|2397|2403.3|2397.3|2404|2398|2403|2397|5
1619796000000|2021-04-30 15:20:00|2403|2397|2403.3|2397.3|2403.3|2397.3|2403|2397|4
1619796010000|2021-04-30 15:20:10|2403|2397|2403|2397|2403.3|2397.3|2403|2397|3
1619796020000|2021-04-30 15:20:20|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|1
1619796030000|2021-04-30 15:20:30|2403.5|2397.5|2403|2397|2403.5|2397.5|2403|2397|5
1619796040000|2021-04-30 15:20:40|2403.5|2397.5|2403|2397|2403.5|2397.5|2403|2397|2
1619796050000|2021-04-30 15:20:50|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|2403|2397|3
1619796060000|2021-04-30 15:21:00|2403|2397|2403.3|2397.3|2403.3|2397.3|2403|2397|2
1619796070000|2021-04-30 15:21:10|2403.5|2397.5|2403|2397|2403.5|2397.5|2403|2397|2
1619796080000|2021-04-30 15:21:20|2403.3|2397.3|2402.8|2396.8|2403.3|2397.3|2402.8|2396.8|5
1619796090000|2021-04-30 15:21:30|2403|2397|2402.8|2396.8|2403|2397|2402.8|2396.8|2
1619796100000|2021-04-30 15:21:40|2402.5|2396.5|2402.5|2396.5|2402.5|2396.5|2402.3|2396.3|3
1619796120000|2021-04-30 15:22:00|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|1
1619796130000|2021-04-30 15:22:10|2401.8|2395.8|2401.5|2395.5|2401.8|2395.8|2401.5|2395.5|2
1619796150000|2021-04-30 15:22:30|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1619796160000|2021-04-30 15:22:40|2400.3|2394.3|2400|2394|2400.3|2394.3|2400|2394|2
1619796170000|2021-04-30 15:22:50|2400.3|2394.3|2401.3|2395.3|2401.3|2395.3|2400.3|2394.3|4
1619796180000|2021-04-30 15:23:00|2402|2396|2402.3|2396.3|2402.3|2396.3|2402|2396|2
1619796190000|2021-04-30 15:23:10|2402.5|2396.5|2402.8|2396.8|2402.8|2396.8|2402.5|2396.5|2
1619796200000|2021-04-30 15:23:20|2403|2397|2403.3|2397.3|2403.5|2397.5|2403|2397|5
1619796210000|2021-04-30 15:23:30|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|2403|2397|4
1619796220000|2021-04-30 15:23:40|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|2403|2397|3
1619796230000|2021-04-30 15:23:50|2403.8|2397.8|2403.3|2397.3|2403.8|2397.8|2403.3|2397.3|2
1619796240000|2021-04-30 15:24:00|2403.5|2397.5|2403.3|2397.3|2403.5|2397.5|2403.3|2397.3|2
1619796250000|2021-04-30 15:24:10|2403.5|2397.5|2403.3|2397.3|2403.5|2397.5|2403.3|2397.3|4
1619796290000|2021-04-30 15:24:50|2403.5|2397.5|2403|2397|2403.5|2397.5|2403|2397|3
1619796300000|2021-04-30 15:25:00|2402.8|2396.8|2403|2397|2403|2397|2402.8|2396.8|2
1619796310000|2021-04-30 15:25:10|2403.5|2397.5|2403|2397|2403.5|2397.5|2403|2397|3
1619796320000|2021-04-30 15:25:20|2402.8|2396.8|2402.5|2396.5|2402.8|2396.8|2402.5|2396.5|2
1619796330000|2021-04-30 15:25:30|2402.3|2396.3|2402.5|2396.5|2402.5|2396.5|2402.3|2396.3|2
1619796360000|2021-04-30 15:26:00|2402.3|2396.3|2403.3|2397.3|2403.3|2397.3|2401.8|2395.8|5
1619796370000|2021-04-30 15:26:10|2403|2397|2403|2397|2403|2397|2403|2397|1
1619796380000|2021-04-30 15:26:20|2403.3|2397.3|2403|2397|2403.3|2397.3|2402.8|2396.8|4
1619796390000|2021-04-30 15:26:30|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|1
1619796400000|2021-04-30 15:26:40|2403.5|2397.5|2404.5|2398.5|2404.5|2398.5|2403.5|2397.5|2
1619796410000|2021-04-30 15:26:50|2404.8|2398.8|2404.3|2398.3|2407|2401|2404|2398|7
1619796420000|2021-04-30 15:27:00|2404.5|2398.5|2405.5|2399.5|2405.5|2399.5|2404.5|2398.5|3
1619796430000|2021-04-30 15:27:10|2406.3|2400.3|2406.5|2400.5|2406.5|2400.5|2406.3|2400.3|2
1619796440000|2021-04-30 15:27:20|2407.5|2401.5|2409|2403|2409|2403|2407.5|2401.5|9
1619796450000|2021-04-30 15:27:30|2409.3|2403.3|2409.3|2403.3|2409.5|2403.5|2409.3|2403.3|5
1619796460000|2021-04-30 15:27:40|2409.5|2403.5|2407.8|2401.8|2409.5|2403.5|2407.3|2401.3|4
1619796470000|2021-04-30 15:27:50|2408|2402|2408|2402|2408|2402|2408|2402|1
1619796480000|2021-04-30 15:28:00|2407.8|2401.8|2408|2402|2408|2402|2407.8|2401.8|2
1619796500000|2021-04-30 15:28:20|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1619796510000|2021-04-30 15:28:30|2408|2402|2407|2401|2408|2402|2407|2401|4
1619796520000|2021-04-30 15:28:40|2406.8|2400.8|2404.3|2398.3|2406.8|2400.8|2404.3|2398.3|7
1619796530000|2021-04-30 15:28:50|2404|2398|2402.3|2396.3|2404|2398|2402.3|2396.3|4
1619796540000|2021-04-30 15:29:00|2401.5|2395.5|2400|2394|2401.5|2395.5|2400|2394|5
1619796550000|2021-04-30 15:29:10|2399.8|2393.8|2399.5|2393.5|2399.8|2393.8|2399.5|2393.5|2
1619796560000|2021-04-30 15:29:20|2399.3|2393.3|2398.5|2392.5|2399.3|2393.3|2398.3|2392.3|5
1619796570000|2021-04-30 15:29:30|2398.8|2392.8|2397.3|2391.3|2398.8|2392.8|2397|2391|6
1619796580000|2021-04-30 15:29:40|2397|2391|2396.3|2390.3|2397|2391|2396.3|2390.3|5
1619796590000|2021-04-30 15:29:50|2396.5|2390.5|2398.5|2392.5|2398.5|2392.5|2396.3|2390.3|7
1619796600000|2021-04-30 15:30:00|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|2397.8|2391.8|3
1619796610000|2021-04-30 15:30:10|2398.8|2392.8|2401.5|2395.5|2401.5|2395.5|2398.8|2392.8|8
1619796620000|2021-04-30 15:30:20|2401.8|2395.8|2401.5|2395.5|2401.8|2395.8|2401.5|2395.5|4
1619796630000|2021-04-30 15:30:30|2401|2395|2402.3|2396.3|2402.5|2396.5|2401|2395|8
1619796640000|2021-04-30 15:30:40|2403|2397|2403.5|2397.5|2403.8|2397.8|2403|2397|4
1619796650000|2021-04-30 15:30:50|2403.3|2397.3|2402.5|2396.5|2404|2398|2402.5|2396.5|6
1619796660000|2021-04-30 15:31:00|2402.3|2396.3|2400.8|2394.8|2402.3|2396.3|2400.8|2394.8|4
1619796670000|2021-04-30 15:31:10|2400.5|2394.5|2400|2394|2400.5|2394.5|2399.5|2393.5|5
1619796680000|2021-04-30 15:31:20|2400.3|2394.3|2400|2394|2400.3|2394.3|2400|2394|2
1619796690000|2021-04-30 15:31:30|2401|2395|2401.3|2395.3|2401.3|2395.3|2401|2395|4
1619796700000|2021-04-30 15:31:40|2400.5|2394.5|2401.3|2395.3|2401.3|2395.3|2400.5|2394.5|4
1619796710000|2021-04-30 15:31:50|2401.5|2395.5|2401|2395|2401.5|2395.5|2401|2395|3
1619796720000|2021-04-30 15:32:00|2401.3|2395.3|2400.5|2394.5|2401.3|2395.3|2400.5|2394.5|7
1619796730000|2021-04-30 15:32:10|2400.3|2394.3|2397.8|2391.8|2400.3|2394.3|2397.8|2391.8|7
1619796740000|2021-04-30 15:32:20|2397.5|2391.5|2398.8|2392.8|2398.8|2392.8|2397.5|2391.5|6
1619796750000|2021-04-30 15:32:30|2398.5|2392.5|2397.5|2391.5|2398.8|2392.8|2397.5|2391.5|5
1619796760000|2021-04-30 15:32:40|2397.3|2391.3|2397|2391|2397.5|2391.5|2397|2391|5
1619796770000|2021-04-30 15:32:50|2396.8|2390.8|2396.8|2390.8|2397.3|2391.3|2396.5|2390.5|7
1619796780000|2021-04-30 15:33:00|2397.3|2391.3|2397|2391|2397.3|2391.3|2396.8|2390.8|4
1619796790000|2021-04-30 15:33:10|2397.3|2391.3|2400.5|2394.5|2400.5|2394.5|2397.3|2391.3|5
1619796800000|2021-04-30 15:33:20|2400.8|2394.8|2400.8|2394.8|2401|2395|2400.5|2394.5|5
1619796810000|2021-04-30 15:33:30|2400.5|2394.5|2402.5|2396.5|2402.8|2396.8|2400.5|2394.5|8
1619796820000|2021-04-30 15:33:40|2401.8|2395.8|2401.8|2395.8|2402.5|2396.5|2401.8|2395.8|5
1619796830000|2021-04-30 15:33:50|2401.5|2395.5|2403|2397|2403|2397|2401.5|2395.5|8
1619796840000|2021-04-30 15:34:00|2402.8|2396.8|2401.3|2395.3|2402.8|2396.8|2401.3|2395.3|5
1619796850000|2021-04-30 15:34:10|2401.5|2395.5|2398.5|2392.5|2402.3|2396.3|2398.5|2392.5|9
1619796860000|2021-04-30 15:34:20|2398.3|2392.3|2398.5|2392.5|2399.3|2393.3|2398|2392|6
1619796870000|2021-04-30 15:34:30|2398.3|2392.3|2397.8|2391.8|2398.3|2392.3|2397.8|2391.8|2
1619796880000|2021-04-30 15:34:40|2398|2392|2399.5|2393.5|2399.5|2393.5|2398|2392|4
1619796890000|2021-04-30 15:34:50|2399.3|2393.3|2399.3|2393.3|2399.5|2393.5|2399.3|2393.3|3
1619796900000|2021-04-30 15:35:00|2399.8|2393.8|2399.5|2393.5|2399.8|2393.8|2399.3|2393.3|4
1619796940000|2021-04-30 15:35:40|2399.3|2393.3|2398.5|2392.5|2399.3|2393.3|2398.5|2392.5|3
1619796950000|2021-04-30 15:35:50|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|1
1619796970000|2021-04-30 15:36:10|2399|2393|2399|2393|2399|2393|2399|2393|1
1619796980000|2021-04-30 15:36:20|2399.3|2393.3|2399.8|2393.8|2400|2394|2399.3|2393.3|5
1619796990000|2021-04-30 15:36:30|2400|2394|2401|2395|2401.5|2395.5|2400|2394|4
1619797000000|2021-04-30 15:36:40|2401.5|2395.5|2400.8|2394.8|2401.5|2395.5|2400.8|2394.8|3
1619797010000|2021-04-30 15:36:50|2401|2395|2401.3|2395.3|2401.3|2395.3|2401|2395|2
1619797020000|2021-04-30 15:37:00|2401.5|2395.5|2403.3|2397.3|2403.3|2397.3|2401.5|2395.5|5
1619797030000|2021-04-30 15:37:10|2403.5|2397.5|2404.3|2398.3|2404.3|2398.3|2403.5|2397.5|2
1619797040000|2021-04-30 15:37:20|2404|2398|2405.3|2399.3|2405.3|2399.3|2403.8|2397.8|7
1619797050000|2021-04-30 15:37:30|2404.5|2398.5|2405.8|2399.8|2405.8|2399.8|2404.5|2398.5|5
1619797060000|2021-04-30 15:37:40|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.3|2399.3|3
1619797070000|2021-04-30 15:37:50|2405.3|2399.3|2405.5|2399.5|2405.5|2399.5|2405.3|2399.3|2
1619797090000|2021-04-30 15:38:10|2405.8|2399.8|2405.5|2399.5|2406|2400|2405.5|2399.5|5
1619797100000|2021-04-30 15:38:20|2405.8|2399.8|2405.5|2399.5|2406|2400|2405.5|2399.5|4
1619797110000|2021-04-30 15:38:30|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1619797130000|2021-04-30 15:38:50|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1619797160000|2021-04-30 15:39:20|2405|2399|2405.5|2399.5|2405.5|2399.5|2405|2399|3
1619797180000|2021-04-30 15:39:40|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1619797220000|2021-04-30 15:40:20|2405|2399|2404.8|2398.8|2405|2399|2404.8|2398.8|2
1619797270000|2021-04-30 15:41:10|2405|2399|2405|2399|2405|2399|2405|2399|1
1619797290000|2021-04-30 15:41:30|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1619797300000|2021-04-30 15:41:40|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|1
1619797320000|2021-04-30 15:42:00|2404.8|2398.8|2405|2399|2405|2399|2404.8|2398.8|2
1619797330000|2021-04-30 15:42:10|2404.8|2398.8|2404.3|2398.3|2404.8|2398.8|2404.3|2398.3|2
1619797340000|2021-04-30 15:42:20|2403.5|2397.5|2403.3|2397.3|2403.5|2397.5|2403.3|2397.3|2
1619797350000|2021-04-30 15:42:30|2403|2397|2403|2397|2403|2397|2403|2397|1
1619797390000|2021-04-30 15:43:10|2402.8|2396.8|2401.5|2395.5|2402.8|2396.8|2401.5|2395.5|2
1619797400000|2021-04-30 15:43:20|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|1
1619797420000|2021-04-30 15:43:40|2401.5|2395.5|2401.5|2395.5|2401.8|2395.8|2401.5|2395.5|3
1619797450000|2021-04-30 15:44:10|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|1
1619797470000|2021-04-30 15:44:30|2402|2396|2404.5|2398.5|2404.5|2398.5|2402|2396|4
1619797480000|2021-04-30 15:44:40|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1619797490000|2021-04-30 15:44:50|2405.3|2399.3|2405.5|2399.5|2405.5|2399.5|2405.3|2399.3|2
1619797500000|2021-04-30 15:45:00|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1619797530000|2021-04-30 15:45:30|2405.5|2399.5|2405.8|2399.8|2405.8|2399.8|2405.5|2399.5|2
1619797540000|2021-04-30 15:45:40|2406|2400|2406|2400|2406|2400|2406|2400|1
1619797550000|2021-04-30 15:45:50|2406.3|2400.3|2406.5|2400.5|2406.5|2400.5|2406.3|2400.3|2
1619797580000|2021-04-30 15:46:20|2407|2401|2407.8|2401.8|2408.3|2402.3|2407|2401|6
1619797600000|2021-04-30 15:46:40|2407.5|2401.5|2407.8|2401.8|2407.8|2401.8|2407.5|2401.5|2
1619797610000|2021-04-30 15:46:50|2407.5|2401.5|2407.8|2401.8|2407.8|2401.8|2407.5|2401.5|2
1619797620000|2021-04-30 15:47:00|2407.5|2401.5|2408|2402|2408|2402|2407.5|2401.5|2
1619797630000|2021-04-30 15:47:10|2407.8|2401.8|2408|2402|2408|2402|2407.8|2401.8|4
1619797640000|2021-04-30 15:47:20|2408.3|2402.3|2408.5|2402.5|2408.5|2402.5|2408.3|2402.3|2
1619797650000|2021-04-30 15:47:30|2408.8|2402.8|2409.3|2403.3|2409.3|2403.3|2408.8|2402.8|2
1619797660000|2021-04-30 15:47:40|2409|2403|2408.8|2402.8|2409.3|2403.3|2408.8|2402.8|4
1619797670000|2021-04-30 15:47:50|2408.5|2402.5|2408|2402|2409|2403|2408|2402|5
1619797700000|2021-04-30 15:48:20|2407.3|2401.3|2407|2401|2407.3|2401.3|2407|2401|2
1619797720000|2021-04-30 15:48:40|2406.8|2400.8|2406.3|2400.3|2406.8|2400.8|2406.3|2400.3|3
1619797780000|2021-04-30 15:49:40|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1619797810000|2021-04-30 15:50:10|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1619797820000|2021-04-30 15:50:20|2406|2400|2406|2400|2406|2400|2406|2400|1
1619797850000|2021-04-30 15:50:50|2405.8|2399.8|2405.5|2399.5|2405.8|2399.8|2405.5|2399.5|2
1619797870000|2021-04-30 15:51:10|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1619797940000|2021-04-30 15:52:20|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1619797950000|2021-04-30 15:52:30|2406.3|2400.3|2406|2400|2406.3|2400.3|2406|2400|2
1619797960000|2021-04-30 15:52:40|2406.5|2400.5|2408.3|2402.3|2408.5|2402.5|2406.5|2400.5|3
1619797980000|2021-04-30 15:53:00|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1619797990000|2021-04-30 15:53:10|2409|2403|2408|2402|2409|2403|2408|2402|4
1619798000000|2021-04-30 15:53:20|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1619798010000|2021-04-30 15:53:30|2408.8|2402.8|2408.5|2402.5|2408.8|2402.8|2408.5|2402.5|2
1619798020000|2021-04-30 15:53:40|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1619798040000|2021-04-30 15:54:00|2408|2402|2407.5|2401.5|2408|2402|2407.5|2401.5|2
1619798050000|2021-04-30 15:54:10|2407|2401|2407|2401|2407|2401|2407|2401|1
1619798060000|2021-04-30 15:54:20|2407.3|2401.3|2407.8|2401.8|2407.8|2401.8|2407.3|2401.3|2
1619798070000|2021-04-30 15:54:30|2408.3|2402.3|2408.5|2402.5|2408.5|2402.5|2408|2402|4
1619798080000|2021-04-30 15:54:40|2408.3|2402.3|2407.5|2401.5|2408.3|2402.3|2407.5|2401.5|3
1619798090000|2021-04-30 15:54:50|2407.3|2401.3|2407.5|2401.5|2407.5|2401.5|2407.3|2401.3|2
1619798110000|2021-04-30 15:55:10|2408|2402|2407.5|2401.5|2408.3|2402.3|2407.5|2401.5|4
1619798190000|2021-04-30 15:56:30|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1619798210000|2021-04-30 15:56:50|2407|2401|2406.5|2400.5|2407|2401|2406.5|2400.5|2
1619798220000|2021-04-30 15:57:00|2406.8|2400.8|2408.3|2402.3|2408.3|2402.3|2406.8|2400.8|5
1619798260000|2021-04-30 15:57:40|2408.5|2402.5|2409|2403|2409|2403|2408.5|2402.5|3
1619798270000|2021-04-30 15:57:50|2409.3|2403.3|2409.8|2403.8|2409.8|2403.8|2409.3|2403.3|2
1619798280000|2021-04-30 15:58:00|2409.5|2403.5|2408.5|2402.5|2409.5|2403.5|2408.5|2402.5|4
1619798340000|2021-04-30 15:59:00|2407.8|2401.8|2408.5|2402.5|2408.5|2402.5|2407.8|2401.8|4
1619798390000|2021-04-30 15:59:50|2408.8|2402.8|2409.5|2403.5|2409.5|2403.5|2408.8|2402.8|2
1619798410000|2021-04-30 16:00:10|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1619798460000|2021-04-30 16:01:00|2408.5|2402.5|2408|2402|2408.5|2402.5|2408|2402|3
1619798470000|2021-04-30 16:01:10|2407.5|2401.5|2408.3|2402.3|2408.3|2402.3|2407.5|2401.5|2
1619798480000|2021-04-30 16:01:20|2408|2402|2408.5|2402.5|2408.5|2402.5|2407.8|2401.8|3
1619798490000|2021-04-30 16:01:30|2408.3|2402.3|2409.3|2403.3|2409.3|2403.3|2408.3|2402.3|3
1619798500000|2021-04-30 16:01:40|2409|2403|2409|2403|2409|2403|2409|2403|1
1619798510000|2021-04-30 16:01:50|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1619798590000|2021-04-30 16:03:10|2409.5|2403.5|2411.3|2405.3|2411.5|2405.5|2409.5|2403.5|5
1619798600000|2021-04-30 16:03:20|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1619798620000|2021-04-30 16:03:40|2409.8|2403.8|2410.8|2404.8|2410.8|2404.8|2409.8|2403.8|2
1619798630000|2021-04-30 16:03:50|2410|2404|2410|2404|2410|2404|2410|2404|1
1619798640000|2021-04-30 16:04:00|2410.3|2404.3|2410.5|2404.5|2410.5|2404.5|2410.3|2404.3|2
1619798650000|2021-04-30 16:04:10|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1619798660000|2021-04-30 16:04:20|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1619798680000|2021-04-30 16:04:40|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1619798690000|2021-04-30 16:04:50|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1619798740000|2021-04-30 16:05:40|2411.8|2405.8|2411.5|2405.5|2411.8|2405.8|2411.5|2405.5|2
1619798750000|2021-04-30 16:05:50|2412|2406|2414|2408|2414|2408|2412|2406|3
1619798770000|2021-04-30 16:06:10|2414.5|2408.5|2414.3|2408.3|2414.5|2408.5|2414.3|2408.3|2
1619798790000|2021-04-30 16:06:30|2414.5|2408.5|2414.3|2408.3|2414.5|2408.5|2414.3|2408.3|2
1619798820000|2021-04-30 16:07:00|2414.5|2408.5|2414.8|2408.8|2415|2409|2414.5|2408.5|3
1619798840000|2021-04-30 16:07:20|2416|2410|2415|2409|2416|2410|2415|2409|3
1619798870000|2021-04-30 16:07:50|2414.8|2408.8|2414|2408|2414.8|2408.8|2413.8|2407.8|4
1619798890000|2021-04-30 16:08:10|2413|2407|2413|2407|2413|2407|2413|2407|1
1619798930000|2021-04-30 16:08:50|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1619798940000|2021-04-30 16:09:00|2412.5|2406.5|2412.8|2406.8|2412.8|2406.8|2412.5|2406.5|2
1619799020000|2021-04-30 16:10:20|2413|2407|2413.3|2407.3|2413.3|2407.3|2413|2407|2
1619799050000|2021-04-30 16:10:50|2413|2407|2412.8|2406.8|2413|2407|2412.3|2406.3|4
1619799130000|2021-04-30 16:12:10|2413.3|2407.3|2413.8|2407.8|2413.8|2407.8|2413.3|2407.3|2
1619799160000|2021-04-30 16:12:40|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|1
1619799180000|2021-04-30 16:13:00|2412.8|2406.8|2412.5|2406.5|2412.8|2406.8|2412.5|2406.5|2
1619799190000|2021-04-30 16:13:10|2413|2407|2413|2407|2413|2407|2413|2407|1
1619799200000|2021-04-30 16:13:20|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|1
1619799220000|2021-04-30 16:13:40|2414|2408|2414.8|2408.8|2414.8|2408.8|2414|2408|2
1619799230000|2021-04-30 16:13:50|2415|2409|2415|2409|2415|2409|2415|2409|1
1619799240000|2021-04-30 16:14:00|2415.3|2409.3|2415.8|2409.8|2415.8|2409.8|2415.3|2409.3|3
1619799280000|2021-04-30 16:14:40|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1619799320000|2021-04-30 16:15:20|2415.3|2409.3|2415|2409|2415.3|2409.3|2415|2409|2
1619799350000|2021-04-30 16:15:50|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|1
1619799390000|2021-04-30 16:16:30|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1619799410000|2021-04-30 16:16:50|2415.8|2409.8|2416.5|2410.5|2416.5|2410.5|2415.8|2409.8|5
1619799430000|2021-04-30 16:17:10|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|2416|2410|3
1619799520000|2021-04-30 16:18:40|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|1
1619799660000|2021-04-30 16:21:00|2416.3|2410.3|2416|2410|2416.3|2410.3|2416|2410|2
1619799670000|2021-04-30 16:21:10|2415.8|2409.8|2414.5|2408.5|2415.8|2409.8|2414.5|2408.5|2
1619799680000|2021-04-30 16:21:20|2415|2409|2415.8|2409.8|2415.8|2409.8|2415|2409|2
1619799710000|2021-04-30 16:21:50|2416|2410|2416|2410|2416|2410|2416|2410|1
1619799720000|2021-04-30 16:22:00|2414.8|2408.8|2414.5|2408.5|2414.8|2408.8|2414.5|2408.5|2
1619799730000|2021-04-30 16:22:10|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|1
1619799740000|2021-04-30 16:22:20|2414.3|2408.3|2415|2409|2415|2409|2414.3|2408.3|2
1619799750000|2021-04-30 16:22:30|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|1
1619799760000|2021-04-30 16:22:40|2415|2409|2415|2409|2415|2409|2415|2409|1
1619799780000|2021-04-30 16:23:00|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|1
1619799820000|2021-04-30 16:23:40|2415.3|2409.3|2415.5|2409.5|2415.5|2409.5|2415.3|2409.3|2
1619799870000|2021-04-30 16:24:30|2415.8|2409.8|2416|2410|2416|2410|2415.8|2409.8|2
1619799900000|2021-04-30 16:25:00|2416.5|2410.5|2416|2410|2416.5|2410.5|2416|2410|3
1619799960000|2021-04-30 16:26:00|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|1
1619799970000|2021-04-30 16:26:10|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|1
1619800020000|2021-04-30 16:27:00|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|1
1619800190000|2021-04-30 16:29:50|2415.8|2409.8|2416.3|2410.3|2416.3|2410.3|2415.8|2409.8|3
1619800200000|2021-04-30 16:30:00|2416|2410|2416|2410|2416|2410|2416|2410|1
1619800350000|2021-04-30 16:32:30|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|1
1619800380000|2021-04-30 16:33:00|2416.5|2410.5|2416.8|2410.8|2416.8|2410.8|2416.5|2410.5|2
1619800590000|2021-04-30 16:36:30|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|1
1619800630000|2021-04-30 16:37:10|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|1
1619800640000|2021-04-30 16:37:20|2416.5|2410.5|2418.3|2412.3|2418.5|2412.5|2416.5|2410.5|6
1619800710000|2021-04-30 16:38:30|2417.8|2411.8|2416.3|2410.3|2417.8|2411.8|2416.3|2410.3|2
1619800730000|2021-04-30 16:38:50|2416.5|2410.5|2416.8|2410.8|2416.8|2410.8|2416.5|2410.5|2
1619800740000|2021-04-30 16:39:00|2417|2411|2417.3|2411.3|2417.3|2411.3|2417|2411|2
1619800780000|2021-04-30 16:39:40|2417.5|2411.5|2417.8|2411.8|2417.8|2411.8|2417.5|2411.5|2
1619800860000|2021-04-30 16:41:00|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1619800920000|2021-04-30 16:42:00|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|1
1619800930000|2021-04-30 16:42:10|2417.5|2411.5|2417.8|2411.8|2417.8|2411.8|2417.5|2411.5|2
1619801050000|2021-04-30 16:44:10|2418|2412|2418.3|2412.3|2418.3|2412.3|2418|2412|2
1619801060000|2021-04-30 16:44:20|2418.5|2412.5|2419.5|2413.5|2419.8|2413.8|2418.5|2412.5|3
1619801070000|2021-04-30 16:44:30|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1619801140000|2021-04-30 16:45:40|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1619801180000|2021-04-30 16:46:20|2420|2414|2419.8|2413.8|2420.3|2414.3|2419.8|2413.8|3
1619801190000|2021-04-30 16:46:30|2419|2413|2417.8|2411.8|2419|2413|2417.8|2411.8|2
1619801230000|2021-04-30 16:47:10|2417.5|2411.5|2416.8|2410.8|2417.5|2411.5|2416.5|2410.5|3
1619801250000|2021-04-30 16:47:30|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|1
1619801260000|2021-04-30 16:47:40|2415.8|2409.8|2415.3|2409.3|2415.8|2409.8|2415.3|2409.3|2
1619801320000|2021-04-30 16:48:40|2415|2409|2415|2409|2415|2409|2415|2409|1
1619801330000|2021-04-30 16:48:50|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1619801340000|2021-04-30 16:49:00|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|1
1619801350000|2021-04-30 16:49:10|2415.5|2409.5|2414.8|2408.8|2415.5|2409.5|2414.8|2408.8|4
1619801360000|2021-04-30 16:49:20|2414.3|2408.3|2414.8|2408.8|2414.8|2408.8|2414.3|2408.3|2
1619801390000|2021-04-30 16:49:50|2415|2409|2418|2412|2418|2412|2415|2409|5
1619801400000|2021-04-30 16:50:00|2418.3|2412.3|2418.3|2412.3|2418.5|2412.5|2418|2412|5
1619801410000|2021-04-30 16:50:10|2418|2412|2417.3|2411.3|2418|2412|2417.3|2411.3|4
1619801420000|2021-04-30 16:50:20|2417.5|2411.5|2417.3|2411.3|2418|2412|2417.3|2411.3|3
1619801440000|2021-04-30 16:50:40|2417.8|2411.8|2418|2412|2418|2412|2417.8|2411.8|2
1619801460000|2021-04-30 16:51:00|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1619801490000|2021-04-30 16:51:30|2418.8|2412.8|2418.5|2412.5|2419|2413|2418.5|2412.5|4
1619801500000|2021-04-30 16:51:40|2418.8|2412.8|2418.3|2412.3|2419|2413|2418.3|2412.3|3
1619801510000|2021-04-30 16:51:50|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.3|2412.3|3
1619801580000|2021-04-30 16:53:00|2418|2412|2418|2412|2418|2412|2418|2412|1
1619801590000|2021-04-30 16:53:10|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1619801670000|2021-04-30 16:54:30|2418.5|2412.5|2419|2413|2419|2413|2418.5|2412.5|2
1619801700000|2021-04-30 16:55:00|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1619801930000|2021-04-30 16:58:50|2419.1|2413.1|2419.4|2413.4|2419.4|2413.4|2419.1|2413.1|2
1619801940000|2021-04-30 16:59:00|2418.6|2412.6|2418.6|2412.6|2418.9|2412.9|2418.6|2412.6|3
1620086520000|2021-05-04 00:02:00|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1620086530000|2021-05-04 00:02:10|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1620086540000|2021-05-04 00:02:20|2429.5|2423.5|2428.8|2422.8|2429.5|2423.5|2428.8|2422.8|2
1620086560000|2021-05-04 00:02:40|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1620086620000|2021-05-04 00:03:40|2428.3|2422.3|2428|2422|2428.3|2422.3|2428|2422|2
1620086640000|2021-05-04 00:04:00|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1620086650000|2021-05-04 00:04:10|2426.6|2420.6|2426.1|2420.1|2426.6|2420.6|2426|2420|4
1620086660000|2021-05-04 00:04:20|2426.3|2420.3|2425|2419|2426.3|2420.3|2425|2419|4
1620086670000|2021-05-04 00:04:30|2424.9|2418.9|2425|2419|2425|2419|2424.9|2418.9|2
1620086700000|2021-05-04 00:05:00|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1620086810000|2021-05-04 00:06:50|2425.5|2419.5|2426.5|2420.5|2426.5|2420.5|2425.5|2419.5|2
1620086820000|2021-05-04 00:07:00|2426.8|2420.8|2426.4|2420.4|2426.8|2420.8|2426.4|2420.4|2
1620086830000|2021-05-04 00:07:10|2426.1|2420.1|2427|2421|2427|2421|2426.1|2420.1|2
1620086840000|2021-05-04 00:07:20|2426.8|2420.8|2427.1|2421.1|2427.6|2421.6|2426.8|2420.8|4
1620086860000|2021-05-04 00:07:40|2426|2420|2426|2420|2426|2420|2426|2420|1
1620086880000|2021-05-04 00:08:00|2424.9|2418.9|2424.6|2418.6|2424.9|2418.9|2424.6|2418.6|2
1620086890000|2021-05-04 00:08:10|2424.9|2418.9|2425.5|2419.5|2425.5|2419.5|2424.9|2418.9|2
1620086900000|2021-05-04 00:08:20|2425.8|2419.8|2426.8|2420.8|2426.8|2420.8|2425.6|2419.6|3
1620086920000|2021-05-04 00:08:40|2427|2421|2427|2421|2427|2421|2427|2421|1
1620086940000|2021-05-04 00:09:00|2426.8|2420.8|2427|2421|2427|2421|2426.8|2420.8|2
1620086950000|2021-05-04 00:09:10|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1620086980000|2021-05-04 00:09:40|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1620087090000|2021-05-04 00:11:30|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1620087110000|2021-05-04 00:11:50|2426|2420|2426|2420|2426|2420|2426|2420|1
1620087130000|2021-05-04 00:12:10|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1620087160000|2021-05-04 00:12:40|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1620087270000|2021-05-04 00:14:30|2425.9|2419.9|2426.1|2420.1|2426.1|2420.1|2425.9|2419.9|2
1620087300000|2021-05-04 00:15:00|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1620087350000|2021-05-04 00:15:50|2427|2421|2427.3|2421.3|2427.3|2421.3|2427|2421|2
1620087390000|2021-05-04 00:16:30|2427.4|2421.4|2427.5|2421.5|2427.8|2421.8|2427.4|2421.4|4
1620087400000|2021-05-04 00:16:40|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1620087410000|2021-05-04 00:16:50|2426.9|2420.9|2427.5|2421.5|2427.6|2421.6|2426.9|2420.9|4
1620087470000|2021-05-04 00:17:50|2427.6|2421.6|2427.3|2421.3|2427.6|2421.6|2427.3|2421.3|3
1620087480000|2021-05-04 00:18:00|2427|2421|2427.3|2421.3|2427.3|2421.3|2427|2421|2
1620087540000|2021-05-04 00:19:00|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1620087560000|2021-05-04 00:19:20|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1620087570000|2021-05-04 00:19:30|2427|2421|2427|2421|2427|2421|2427|2421|1
1620087630000|2021-05-04 00:20:30|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427|2421|3
1620087660000|2021-05-04 00:21:00|2427.5|2421.5|2427.6|2421.6|2427.6|2421.6|2427.5|2421.5|2
1620087710000|2021-05-04 00:21:50|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1620087730000|2021-05-04 00:22:10|2428|2422|2428.9|2422.9|2428.9|2422.9|2428|2422|3
1620087740000|2021-05-04 00:22:20|2429.1|2423.1|2430|2424|2430|2424|2429.1|2423.1|8
1620087750000|2021-05-04 00:22:30|2429.8|2423.8|2428.6|2422.6|2429.8|2423.8|2428.6|2422.6|4
1620087760000|2021-05-04 00:22:40|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1620087800000|2021-05-04 00:23:20|2429|2423|2429|2423|2429|2423|2429|2423|1
1620087810000|2021-05-04 00:23:30|2429.8|2423.8|2429.3|2423.3|2429.8|2423.8|2429.3|2423.3|2
1620087840000|2021-05-04 00:24:00|2429.1|2423.1|2429.3|2423.3|2429.3|2423.3|2429.1|2423.1|2
1620087850000|2021-05-04 00:24:10|2429.8|2423.8|2430.6|2424.6|2430.6|2424.6|2429.8|2423.8|5
1620087860000|2021-05-04 00:24:20|2430.8|2424.8|2433.4|2427.4|2433.4|2427.4|2430.8|2424.8|4
1620087870000|2021-05-04 00:24:30|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1620087880000|2021-05-04 00:24:40|2433.8|2427.8|2434|2428|2434|2428|2433.8|2427.8|2
1620087900000|2021-05-04 00:25:00|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1620087920000|2021-05-04 00:25:20|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1620087930000|2021-05-04 00:25:30|2435.3|2429.3|2434.3|2428.3|2435.3|2429.3|2434.3|2428.3|2
1620087940000|2021-05-04 00:25:40|2434|2428|2434.3|2428.3|2434.3|2428.3|2434|2428|2
1620087960000|2021-05-04 00:26:00|2433.9|2427.9|2433.8|2427.8|2433.9|2427.9|2433.8|2427.8|2
1620087970000|2021-05-04 00:26:10|2433.5|2427.5|2433.9|2427.9|2433.9|2427.9|2433.5|2427.5|4
1620087980000|2021-05-04 00:26:20|2434|2428|2433.4|2427.4|2434|2428|2433.4|2427.4|3
1620088040000|2021-05-04 00:27:20|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1620088060000|2021-05-04 00:27:40|2433.9|2427.9|2434.5|2428.5|2434.5|2428.5|2433.9|2427.9|3
1620088080000|2021-05-04 00:28:00|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|2
1620088090000|2021-05-04 00:28:10|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1620088120000|2021-05-04 00:28:40|2434|2428|2433.9|2427.9|2434|2428|2433.9|2427.9|2
1620088170000|2021-05-04 00:29:30|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1620088210000|2021-05-04 00:30:10|2434|2428|2434|2428|2434|2428|2434|2428|1
1620088230000|2021-05-04 00:30:30|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1620088240000|2021-05-04 00:30:40|2433.6|2427.6|2431.8|2425.8|2433.6|2427.6|2431.8|2425.8|2
1620088290000|2021-05-04 00:31:30|2432|2426|2432|2426|2432|2426|2432|2426|1
1620088330000|2021-05-04 00:32:10|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1620088370000|2021-05-04 00:32:50|2432|2426|2432|2426|2432|2426|2432|2426|1
1620088410000|2021-05-04 00:33:30|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1620088430000|2021-05-04 00:33:50|2432|2426|2432.8|2426.8|2432.8|2426.8|2432|2426|2
1620088450000|2021-05-04 00:34:10|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|1
1620088490000|2021-05-04 00:34:50|2433.1|2427.1|2433|2427|2433.1|2427.1|2433|2427|2
1620088520000|2021-05-04 00:35:20|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1620088540000|2021-05-04 00:35:40|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1620088570000|2021-05-04 00:36:10|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1620088710000|2021-05-04 00:38:30|2432.5|2426.5|2432.3|2426.3|2432.5|2426.5|2432.3|2426.3|2
1620088910000|2021-05-04 00:41:50|2432.5|2426.5|2434.1|2428.1|2434.1|2428.1|2432.5|2426.5|2
1620088920000|2021-05-04 00:42:00|2434|2428|2434|2428|2434|2428|2434|2428|1
1620088990000|2021-05-04 00:43:10|2434.3|2428.3|2435.6|2429.6|2435.6|2429.6|2434.3|2428.3|2
1620089010000|2021-05-04 00:43:30|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1620089030000|2021-05-04 00:43:50|2436.6|2430.6|2438.5|2432.5|2438.5|2432.5|2436.6|2430.6|4
1620089040000|2021-05-04 00:44:00|2438.8|2432.8|2438.6|2432.6|2438.8|2432.8|2438|2432|3
1620089060000|2021-05-04 00:44:20|2438.5|2432.5|2437.8|2431.8|2438.5|2432.5|2437.8|2431.8|2
1620089070000|2021-05-04 00:44:30|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1620089090000|2021-05-04 00:44:50|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1620089100000|2021-05-04 00:45:00|2438.4|2432.4|2438.5|2432.5|2438.5|2432.5|2438.4|2432.4|2
1620089120000|2021-05-04 00:45:20|2438.3|2432.3|2437.4|2431.4|2438.3|2432.3|2437.4|2431.4|3
1620089130000|2021-05-04 00:45:30|2437.5|2431.5|2438.3|2432.3|2438.3|2432.3|2437.1|2431.1|8
1620089190000|2021-05-04 00:46:30|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1620089210000|2021-05-04 00:46:50|2437.8|2431.8|2438.4|2432.4|2438.4|2432.4|2437.8|2431.8|2
1620089240000|2021-05-04 00:47:20|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1620089250000|2021-05-04 00:47:30|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1620089260000|2021-05-04 00:47:40|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|2
1620089330000|2021-05-04 00:48:50|2438.6|2432.6|2439.3|2433.3|2439.3|2433.3|2438.6|2432.6|2
1620089370000|2021-05-04 00:49:30|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1620089380000|2021-05-04 00:49:40|2439.3|2433.3|2438.8|2432.8|2439.5|2433.5|2438.8|2432.8|4
1620089490000|2021-05-04 00:51:30|2439|2433|2439|2433|2439.5|2433.5|2439|2433|4
1620089520000|2021-05-04 00:52:00|2439.3|2433.3|2439.5|2433.5|2439.5|2433.5|2439.3|2433.3|2
1620089550000|2021-05-04 00:52:30|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|2
1620089610000|2021-05-04 00:53:30|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1620089620000|2021-05-04 00:53:40|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1620089660000|2021-05-04 00:54:20|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1620089720000|2021-05-04 00:55:20|2439|2433|2439.4|2433.4|2439.4|2433.4|2439|2433|2
1620089770000|2021-05-04 00:56:10|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1620089820000|2021-05-04 00:57:00|2439|2433|2439|2433|2439|2433|2439|2433|1
1620089880000|2021-05-04 00:58:00|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1620090020000|2021-05-04 01:00:20|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1620090100000|2021-05-04 01:01:40|2439|2433|2438.9|2432.9|2439|2433|2438.9|2432.9|2
1620090290000|2021-05-04 01:04:50|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1620090370000|2021-05-04 01:06:10|2438.5|2432.5|2437.8|2431.8|2438.5|2432.5|2437.8|2431.8|2
1620090380000|2021-05-04 01:06:20|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1620090460000|2021-05-04 01:07:40|2437.9|2431.9|2438.4|2432.4|2438.4|2432.4|2437.3|2431.3|4
1620090530000|2021-05-04 01:08:50|2437.8|2431.8|2438.4|2432.4|2438.4|2432.4|2437.8|2431.8|2
1620090540000|2021-05-04 01:09:00|2437.8|2431.8|2437.4|2431.4|2437.8|2431.8|2437.4|2431.4|2
1620090550000|2021-05-04 01:09:10|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1620090570000|2021-05-04 01:09:30|2437.8|2431.8|2438.4|2432.4|2438.4|2432.4|2437.8|2431.8|3
1620090600000|2021-05-04 01:10:00|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2437.8|2431.8|4
1620090610000|2021-05-04 01:10:10|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1620090620000|2021-05-04 01:10:20|2437.5|2431.5|2437.4|2431.4|2437.5|2431.5|2437.4|2431.4|2
1620090680000|2021-05-04 01:11:20|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|2
1620090770000|2021-05-04 01:12:50|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1620091190000|2021-05-04 01:19:50|2437|2431|2436.9|2430.9|2437|2431|2436.9|2430.9|2
1620091200000|2021-05-04 01:20:00|2437|2431|2437|2431|2437|2431|2437|2431|1
1620091260000|2021-05-04 01:21:00|2437.3|2431.3|2436.8|2430.8|2437.3|2431.3|2436.8|2430.8|3
1620091300000|2021-05-04 01:21:40|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1620091330000|2021-05-04 01:22:10|2436.4|2430.4|2435.8|2429.8|2436.4|2430.4|2435.8|2429.8|2
1620091340000|2021-05-04 01:22:20|2435.5|2429.5|2435.3|2429.3|2435.5|2429.5|2435.3|2429.3|2
1620091350000|2021-05-04 01:22:30|2435|2429|2435|2429|2435|2429|2435|2429|1
1620091450000|2021-05-04 01:24:10|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.3|2429.3|3
1620091480000|2021-05-04 01:24:40|2436|2430|2436|2430|2436|2430|2436|2430|1
1620091530000|2021-05-04 01:25:30|2436.3|2430.3|2436.5|2430.5|2436.5|2430.5|2436.3|2430.3|2
1620091540000|2021-05-04 01:25:40|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1620091550000|2021-05-04 01:25:50|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1620091680000|2021-05-04 01:28:00|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1620091700000|2021-05-04 01:28:20|2436|2430|2435.9|2429.9|2436|2430|2435.9|2429.9|2
1620091720000|2021-05-04 01:28:40|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1620091800000|2021-05-04 01:30:00|2436|2430|2436|2430|2436|2430|2436|2430|1
1620092200000|2021-05-04 01:36:40|2435.5|2429.5|2436|2430|2436|2430|2435.1|2429.1|7
1620092220000|2021-05-04 01:37:00|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1620092260000|2021-05-04 01:37:40|2435.9|2429.9|2435.4|2429.4|2435.9|2429.9|2435.4|2429.4|4
1620092270000|2021-05-04 01:37:50|2436|2430|2436.1|2430.1|2436.1|2430.1|2436|2430|2
1620092340000|2021-05-04 01:39:00|2435.5|2429.5|2435.4|2429.4|2435.8|2429.8|2435.4|2429.4|6
1620092350000|2021-05-04 01:39:10|2435.5|2429.5|2436.1|2430.1|2436.1|2430.1|2435.5|2429.5|3
1620092430000|2021-05-04 01:40:30|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1620093310000|2021-05-04 01:55:10|2436|2430|2436|2430|2436|2430|2436|2430|1
1620093330000|2021-05-04 01:55:30|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1620093440000|2021-05-04 01:57:20|2436|2430|2436|2430|2436|2430|2436|2430|1
1620093970000|2021-05-04 02:06:10|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1620094260000|2021-05-04 02:11:00|2435.8|2429.8|2435.6|2429.6|2435.8|2429.8|2435.6|2429.6|2
1620094310000|2021-05-04 02:11:50|2435.3|2429.3|2434.3|2428.3|2435.3|2429.3|2434.3|2428.3|3
1620094320000|2021-05-04 02:12:00|2434.5|2428.5|2435.6|2429.6|2435.6|2429.6|2434.5|2428.5|4
1620094370000|2021-05-04 02:12:50|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1620094890000|2021-05-04 02:21:30|2435.9|2429.9|2436.1|2430.1|2436.1|2430.1|2435.9|2429.9|2
1620094920000|2021-05-04 02:22:00|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1620095090000|2021-05-04 02:24:50|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1620095170000|2021-05-04 02:26:10|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1620095340000|2021-05-04 02:29:00|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1620095440000|2021-05-04 02:30:40|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1620095490000|2021-05-04 02:31:30|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1620095610000|2021-05-04 02:33:30|2436.3|2430.3|2435.9|2429.9|2436.5|2430.5|2435.9|2429.9|3
1620095630000|2021-05-04 02:33:50|2435.3|2429.3|2435.5|2429.5|2435.8|2429.8|2435.3|2429.3|3
1620095640000|2021-05-04 02:34:00|2435.3|2429.3|2435|2429|2435.3|2429.3|2435|2429|2
1620095800000|2021-05-04 02:36:40|2435.3|2429.3|2435.6|2429.6|2435.6|2429.6|2435|2429|6
1620095860000|2021-05-04 02:37:40|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1620096060000|2021-05-04 02:41:00|2435.5|2429.5|2436|2430|2436|2430|2435.3|2429.3|4
1620096340000|2021-05-04 02:45:40|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435|2429|5
1620097090000|2021-05-04 02:58:10|2436|2430|2436.5|2430.5|2436.5|2430.5|2436|2430|3
1620097130000|2021-05-04 02:58:50|2436.4|2430.4|2434.9|2428.9|2436.4|2430.4|2434.9|2428.9|2
1620097140000|2021-05-04 02:59:00|2435.3|2429.3|2436|2430|2436|2430|2434.9|2428.9|8
1620097510000|2021-05-04 03:05:10|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1620097960000|2021-05-04 03:12:40|2435.5|2429.5|2435.8|2429.8|2435.8|2429.8|2435|2429|5
1620098280000|2021-05-04 03:18:00|2436|2430|2436|2430|2436|2430|2436|2430|1
1620098590000|2021-05-04 03:23:10|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435|2429|3
1620098600000|2021-05-04 03:23:20|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1620098900000|2021-05-04 03:28:20|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1620099060000|2021-05-04 03:31:00|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1620099070000|2021-05-04 03:31:10|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.4|2429.4|3
1620099080000|2021-05-04 03:31:20|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1620099090000|2021-05-04 03:31:30|2435.4|2429.4|2435.5|2429.5|2435.5|2429.5|2435.4|2429.4|2
1620099220000|2021-05-04 03:33:40|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1620099260000|2021-05-04 03:34:20|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1620099720000|2021-05-04 03:42:00|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1620099750000|2021-05-04 03:42:30|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1620099780000|2021-05-04 03:43:00|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1620099790000|2021-05-04 03:43:10|2435.5|2429.5|2434.9|2428.9|2435.5|2429.5|2434.9|2428.9|2
1620099880000|2021-05-04 03:44:40|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.4|2428.4|3
1620099980000|2021-05-04 03:46:20|2434.8|2428.8|2433.9|2427.9|2434.8|2428.8|2433.8|2427.8|3
1620099990000|2021-05-04 03:46:30|2434.3|2428.3|2433.9|2427.9|2434.3|2428.3|2433.9|2427.9|2
1620100090000|2021-05-04 03:48:10|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1620100110000|2021-05-04 03:48:30|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|2
1620100220000|2021-05-04 03:50:20|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1620100290000|2021-05-04 03:51:30|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1620100430000|2021-05-04 03:53:50|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1620100440000|2021-05-04 03:54:00|2433.9|2427.9|2433|2427|2433.9|2427.9|2433|2427|2
1620100500000|2021-05-04 03:55:00|2433.4|2427.4|2433|2427|2433.4|2427.4|2433|2427|2
1620100510000|2021-05-04 03:55:10|2433.4|2427.4|2433|2427|2433.4|2427.4|2433|2427|2
1620100760000|2021-05-04 03:59:20|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1620101200000|2021-05-04 04:06:40|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1620101240000|2021-05-04 04:07:20|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1620101440000|2021-05-04 04:10:40|2433.6|2427.6|2433.9|2427.9|2433.9|2427.9|2433.6|2427.6|2
1620101620000|2021-05-04 04:13:40|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|2
1620101640000|2021-05-04 04:14:00|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1620101690000|2021-05-04 04:14:50|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1620101710000|2021-05-04 04:15:10|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1620101720000|2021-05-04 04:15:20|2434|2428|2433.9|2427.9|2434|2428|2433.8|2427.8|3
1620101980000|2021-05-04 04:19:40|2434.6|2428.6|2434.8|2428.8|2434.8|2428.8|2434.6|2428.6|2
1620102190000|2021-05-04 04:23:10|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1620102440000|2021-05-04 04:27:20|2434.8|2428.8|2434.9|2428.9|2434.9|2428.9|2434.8|2428.8|2
1620102590000|2021-05-04 04:29:50|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1620103160000|2021-05-04 04:39:20|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1620103210000|2021-05-04 04:40:10|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1620104400000|2021-05-04 05:00:00|2434|2428|2434.1|2428.1|2434.1|2428.1|2434|2428|2
1620104630000|2021-05-04 05:03:50|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1620105120000|2021-05-04 05:12:00|2433.9|2427.9|2433.1|2427.1|2433.9|2427.9|2433.1|2427.1|2
1620105140000|2021-05-04 05:12:20|2433|2427|2433|2427|2433|2427|2433|2427|1
1620105150000|2021-05-04 05:12:30|2433.1|2427.1|2432.1|2426.1|2433.1|2427.1|2432|2426|3
1620105170000|2021-05-04 05:12:50|2432|2426|2431.9|2425.9|2432|2426|2431.9|2425.9|2
1620105180000|2021-05-04 05:13:00|2431.8|2425.8|2431.9|2425.9|2431.9|2425.9|2431.8|2425.8|2
1620105190000|2021-05-04 05:13:10|2432|2426|2431.9|2425.9|2432|2426|2431.9|2425.9|2
1620105320000|2021-05-04 05:15:20|2432|2426|2431.9|2425.9|2432|2426|2431.9|2425.9|2
1620105390000|2021-05-04 05:16:30|2432|2426|2431.9|2425.9|2432|2426|2431.9|2425.9|2
1620105400000|2021-05-04 05:16:40|2431.3|2425.3|2431|2425|2431.3|2425.3|2430.5|2424.5|4
1620105420000|2021-05-04 05:17:00|2431.1|2425.1|2430.9|2424.9|2431.1|2425.1|2430.9|2424.9|2
1620105430000|2021-05-04 05:17:10|2431|2425|2430.8|2424.8|2431|2425|2430.3|2424.3|4
1620105440000|2021-05-04 05:17:20|2430.9|2424.9|2431|2425|2431.1|2425.1|2430.9|2424.9|3
1620105480000|2021-05-04 05:18:00|2431.1|2425.1|2431|2425|2431.1|2425.1|2431|2425|2
1620105490000|2021-05-04 05:18:10|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1620105520000|2021-05-04 05:18:40|2432.1|2426.1|2433.4|2427.4|2433.8|2427.8|2432.1|2426.1|5
1620105540000|2021-05-04 05:19:00|2433.8|2427.8|2433.4|2427.4|2433.9|2427.9|2433|2427|6
1620105570000|2021-05-04 05:19:30|2433.5|2427.5|2433.4|2427.4|2433.6|2427.6|2433.4|2427.4|3
1620105580000|2021-05-04 05:19:40|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1620105590000|2021-05-04 05:19:50|2433.8|2427.8|2434.1|2428.1|2434.1|2428.1|2433.8|2427.8|2
1620105600000|2021-05-04 05:20:00|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1620105640000|2021-05-04 05:20:40|2434.4|2428.4|2434.1|2428.1|2434.4|2428.4|2433.9|2427.9|3
1620105880000|2021-05-04 05:24:40|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|2
1620105940000|2021-05-04 05:25:40|2434.6|2428.6|2434.8|2428.8|2434.8|2428.8|2434.6|2428.6|2
1620106000000|2021-05-04 05:26:40|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1620106140000|2021-05-04 05:29:00|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1620106150000|2021-05-04 05:29:10|2434.3|2428.3|2433.9|2427.9|2434.3|2428.3|2433.9|2427.9|2
1620106190000|2021-05-04 05:29:50|2434|2428|2434.1|2428.1|2434.1|2428.1|2434|2428|2
1620106200000|2021-05-04 05:30:00|2434|2428|2433.9|2427.9|2434|2428|2433.9|2427.9|2
1620106240000|2021-05-04 05:30:40|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1620106330000|2021-05-04 05:32:10|2434.4|2428.4|2434.6|2428.6|2434.6|2428.6|2434.4|2428.4|2
1620106350000|2021-05-04 05:32:30|2434.9|2428.9|2434.6|2428.6|2434.9|2428.9|2434.6|2428.6|2
1620106570000|2021-05-04 05:36:10|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1620106680000|2021-05-04 05:38:00|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1620106770000|2021-05-04 05:39:30|2434.8|2428.8|2435.1|2429.1|2435.1|2429.1|2434.8|2428.8|2
1620106810000|2021-05-04 05:40:10|2435.4|2429.4|2436.4|2430.4|2436.4|2430.4|2435.4|2429.4|3
1620106930000|2021-05-04 05:42:10|2436|2430|2436|2430|2436|2430|2436|2430|1
1620106940000|2021-05-04 05:42:20|2436.1|2430.1|2435.4|2429.4|2436.1|2430.1|2435.3|2429.3|3
1620106950000|2021-05-04 05:42:30|2435.5|2429.5|2435.4|2429.4|2435.5|2429.5|2435.4|2429.4|2
1620107040000|2021-05-04 05:44:00|2435.5|2429.5|2434.5|2428.5|2435.5|2429.5|2434.5|2428.5|2
1620107050000|2021-05-04 05:44:10|2434.8|2428.8|2435|2429|2435|2429|2434.8|2428.8|2
1620107070000|2021-05-04 05:44:30|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1620107130000|2021-05-04 05:45:30|2435|2429|2435|2429|2435|2429|2435|2429|1
1620107350000|2021-05-04 05:49:10|2435.4|2429.4|2435.4|2429.4|2435.5|2429.5|2435|2429|6
1620107380000|2021-05-04 05:49:40|2435.3|2429.3|2435.1|2429.1|2435.3|2429.3|2435|2429|3
1620107530000|2021-05-04 05:52:10|2435.4|2429.4|2435|2429|2435.4|2429.4|2435|2429|2
1620107580000|2021-05-04 05:53:00|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1620107630000|2021-05-04 05:53:50|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1620107870000|2021-05-04 05:57:50|2434.8|2428.8|2434.9|2428.9|2435|2429|2434.8|2428.8|3
1620107880000|2021-05-04 05:58:00|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1620107900000|2021-05-04 05:58:20|2435|2429|2435|2429|2435|2429|2435|2429|1
1620107950000|2021-05-04 05:59:10|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1620107990000|2021-05-04 05:59:50|2434.5|2428.5|2434.6|2428.6|2434.6|2428.6|2434.3|2428.3|4
1620108010000|2021-05-04 06:00:10|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1620108020000|2021-05-04 06:00:20|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1620108060000|2021-05-04 06:01:00|2434.3|2428.3|2433.8|2427.8|2434.3|2428.3|2433.8|2427.8|2
1620108210000|2021-05-04 06:03:30|2433.5|2427.5|2433.3|2427.3|2433.5|2427.5|2433.3|2427.3|2
1620108220000|2021-05-04 06:03:40|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1620108250000|2021-05-04 06:04:10|2433.5|2427.5|2433.4|2427.4|2433.6|2427.6|2433.4|2427.4|3
1620108300000|2021-05-04 06:05:00|2433.5|2427.5|2433.6|2427.6|2433.6|2427.6|2433.5|2427.5|2
1620108440000|2021-05-04 06:07:20|2434|2428|2434.1|2428.1|2434.1|2428.1|2434|2428|2
1620108450000|2021-05-04 06:07:30|2434.3|2428.3|2434.1|2428.1|2434.3|2428.3|2434.1|2428.1|2
1620108460000|2021-05-04 06:07:40|2434.4|2428.4|2434.4|2428.4|2434.6|2428.6|2434.4|2428.4|3
1620108470000|2021-05-04 06:07:50|2434.6|2428.6|2434.8|2428.8|2434.8|2428.8|2434.6|2428.6|2
1620108480000|2021-05-04 06:08:00|2434.5|2428.5|2434.8|2428.8|2434.8|2428.8|2434.5|2428.5|2
1620108510000|2021-05-04 06:08:30|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1620108520000|2021-05-04 06:08:40|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1620108530000|2021-05-04 06:08:50|2434.8|2428.8|2435|2429|2435|2429|2434.8|2428.8|2
1620108540000|2021-05-04 06:09:00|2434.8|2428.8|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|2
1620108560000|2021-05-04 06:09:20|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1620108610000|2021-05-04 06:10:10|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1620108640000|2021-05-04 06:10:40|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1620108740000|2021-05-04 06:12:20|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1620108820000|2021-05-04 06:13:40|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|2
1620108840000|2021-05-04 06:14:00|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1620108890000|2021-05-04 06:14:50|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1620108940000|2021-05-04 06:15:40|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1620108980000|2021-05-04 06:16:20|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1620109000000|2021-05-04 06:16:40|2434.3|2428.3|2433.5|2427.5|2434.3|2428.3|2433.5|2427.5|4
1620109020000|2021-05-04 06:17:00|2433.3|2427.3|2432.5|2426.5|2433.3|2427.3|2431.8|2425.8|4
1620109060000|2021-05-04 06:17:40|2432.3|2426.3|2431.8|2425.8|2432.3|2426.3|2431.6|2425.6|3
1620109150000|2021-05-04 06:19:10|2431.9|2425.9|2432|2426|2432|2426|2431.9|2425.9|2
1620109160000|2021-05-04 06:19:20|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1620109180000|2021-05-04 06:19:40|2432.5|2426.5|2431.8|2425.8|2432.5|2426.5|2431.8|2425.8|2
1620109220000|2021-05-04 06:20:20|2431.3|2425.3|2431|2425|2431.3|2425.3|2431|2425|2
1620109250000|2021-05-04 06:20:50|2431.1|2425.1|2431.4|2425.4|2431.4|2425.4|2431|2425|5
1620109260000|2021-05-04 06:21:00|2431.5|2425.5|2431|2425|2431.5|2425.5|2431|2425|2
1620109280000|2021-05-04 06:21:20|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1620109290000|2021-05-04 06:21:30|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1620109330000|2021-05-04 06:22:10|2432|2426|2432|2426|2432|2426|2432|2426|1
1620109340000|2021-05-04 06:22:20|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1620109390000|2021-05-04 06:23:10|2432|2426|2432|2426|2432|2426|2432|2426|1
1620109430000|2021-05-04 06:23:50|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1620109490000|2021-05-04 06:24:50|2431.4|2425.4|2431.3|2425.3|2431.4|2425.4|2431.3|2425.3|2
1620109530000|2021-05-04 06:25:30|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1620109570000|2021-05-04 06:26:10|2431.8|2425.8|2431.9|2425.9|2431.9|2425.9|2431.8|2425.8|2
1620109580000|2021-05-04 06:26:20|2432|2426|2432|2426|2432|2426|2432|2426|1
1620109680000|2021-05-04 06:28:00|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1620109710000|2021-05-04 06:28:30|2432|2426|2431.8|2425.8|2432|2426|2431.8|2425.8|2
1620109720000|2021-05-04 06:28:40|2432|2426|2431.8|2425.8|2432|2426|2431.8|2425.8|2
1620109780000|2021-05-04 06:29:40|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1620109800000|2021-05-04 06:30:00|2431.3|2425.3|2431.8|2425.8|2431.8|2425.8|2431.3|2425.3|2
1620109860000|2021-05-04 06:31:00|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1620109920000|2021-05-04 06:32:00|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|2
1620109930000|2021-05-04 06:32:10|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1620110040000|2021-05-04 06:34:00|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1620110050000|2021-05-04 06:34:10|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1620110070000|2021-05-04 06:34:30|2431.8|2425.8|2431.9|2425.9|2431.9|2425.9|2431.8|2425.8|2
1620110080000|2021-05-04 06:34:40|2432|2426|2432.1|2426.1|2432.1|2426.1|2431.9|2425.9|3
1620110090000|2021-05-04 06:34:50|2431.9|2425.9|2432.3|2426.3|2432.3|2426.3|2431.9|2425.9|3
1620110160000|2021-05-04 06:36:00|2432|2426|2432.3|2426.3|2432.3|2426.3|2432|2426|2
1620110310000|2021-05-04 06:38:30|2432|2426|2432|2426|2432|2426|2432|2426|1
1620110340000|2021-05-04 06:39:00|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1620110350000|2021-05-04 06:39:10|2432|2426|2432|2426|2432|2426|2432|2426|1
1620110360000|2021-05-04 06:39:20|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1620110370000|2021-05-04 06:39:30|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1620110380000|2021-05-04 06:39:40|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1620110390000|2021-05-04 06:39:50|2432.1|2426.1|2432.3|2426.3|2432.3|2426.3|2432.1|2426.1|2
1620110420000|2021-05-04 06:40:20|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1620110430000|2021-05-04 06:40:30|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1620110440000|2021-05-04 06:40:40|2433|2427|2432.8|2426.8|2433|2427|2432.8|2426.8|2
1620110450000|2021-05-04 06:40:50|2433|2427|2433|2427|2433|2427|2433|2427|1
1620110490000|2021-05-04 06:41:30|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1620110500000|2021-05-04 06:41:40|2433.5|2427.5|2433.6|2427.6|2433.6|2427.6|2433.5|2427.5|2
1620110510000|2021-05-04 06:41:50|2433.8|2427.8|2434.6|2428.6|2434.6|2428.6|2433.8|2427.8|2
1620110520000|2021-05-04 06:42:00|2434.8|2428.8|2434.6|2428.6|2434.8|2428.8|2434.5|2428.5|4
1620110540000|2021-05-04 06:42:20|2434.8|2428.8|2434.6|2428.6|2434.8|2428.8|2434.5|2428.5|4
1620110640000|2021-05-04 06:44:00|2434.8|2428.8|2435.5|2429.5|2435.5|2429.5|2434.8|2428.8|2
1620110660000|2021-05-04 06:44:20|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1620110730000|2021-05-04 06:45:30|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.6|2429.6|3
1620110740000|2021-05-04 06:45:40|2435.9|2429.9|2436.5|2430.5|2436.5|2430.5|2435.9|2429.9|2
1620110770000|2021-05-04 06:46:10|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1620110800000|2021-05-04 06:46:40|2436|2430|2436.1|2430.1|2436.1|2430.1|2436|2430|2
1620110820000|2021-05-04 06:47:00|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1620110890000|2021-05-04 06:48:10|2436|2430|2436|2430|2436|2430|2435.8|2429.8|3
1620110910000|2021-05-04 06:48:30|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1620110980000|2021-05-04 06:49:40|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1620111000000|2021-05-04 06:50:00|2436.4|2430.4|2436.8|2430.8|2436.8|2430.8|2436.4|2430.4|2
1620111010000|2021-05-04 06:50:10|2436.9|2430.9|2437.9|2431.9|2437.9|2431.9|2436.9|2430.9|3
1620111020000|2021-05-04 06:50:20|2438|2432|2438.1|2432.1|2438.1|2432.1|2438|2432|2
1620111100000|2021-05-04 06:51:40|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1620111110000|2021-05-04 06:51:50|2438.8|2432.8|2439|2433|2439|2433|2438.8|2432.8|2
1620111130000|2021-05-04 06:52:10|2438.3|2432.3|2438|2432|2438.3|2432.3|2438|2432|2
1620111140000|2021-05-04 06:52:20|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1620111260000|2021-05-04 06:54:20|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1620111290000|2021-05-04 06:54:50|2439|2433|2439.6|2433.6|2439.6|2433.6|2439|2433|2
1620111300000|2021-05-04 06:55:00|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1620111310000|2021-05-04 06:55:10|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1620111330000|2021-05-04 06:55:30|2439|2433|2439|2433|2439|2433|2439|2433|1
1620111360000|2021-05-04 06:56:00|2438.5|2432.5|2438.3|2432.3|2438.5|2432.5|2437.8|2431.8|5
1620111370000|2021-05-04 06:56:10|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1620111380000|2021-05-04 06:56:20|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1620111390000|2021-05-04 06:56:30|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1620111400000|2021-05-04 06:56:40|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|2
1620111440000|2021-05-04 06:57:20|2439|2433|2439.5|2433.5|2439.5|2433.5|2439|2433|3
1620111470000|2021-05-04 06:57:50|2439.3|2433.3|2439|2433|2439.3|2433.3|2439|2433|2
1620111480000|2021-05-04 06:58:00|2439.3|2433.3|2439.5|2433.5|2439.5|2433.5|2439.3|2433.3|2
1620111490000|2021-05-04 06:58:10|2439.3|2433.3|2439.8|2433.8|2439.8|2433.8|2439|2433|5
1620111530000|2021-05-04 06:58:50|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|2
1620111560000|2021-05-04 06:59:20|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1620111570000|2021-05-04 06:59:30|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|2
1620111580000|2021-05-04 06:59:40|2439|2433|2437.8|2431.8|2439.3|2433.3|2437.8|2431.8|4
1620111590000|2021-05-04 06:59:50|2437.5|2431.5|2438.5|2432.5|2438.5|2432.5|2437.3|2431.3|12
1620111600000|2021-05-04 07:00:00|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438|2432|7
1620111610000|2021-05-04 07:00:10|2439|2433|2439|2433|2439.3|2433.3|2438.8|2432.8|5
1620111620000|2021-05-04 07:00:20|2438.5|2432.5|2439.5|2433.5|2439.5|2433.5|2438|2432|6
1620111640000|2021-05-04 07:00:40|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1620111650000|2021-05-04 07:00:50|2440|2434|2440.8|2434.8|2440.8|2434.8|2440|2434|3
1620111660000|2021-05-04 07:01:00|2441|2435|2440.8|2434.8|2441|2435|2440.5|2434.5|4
1620111670000|2021-05-04 07:01:10|2440.5|2434.5|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|2
1620111680000|2021-05-04 07:01:20|2441|2435|2441.3|2435.3|2441.5|2435.5|2441|2435|4
1620111690000|2021-05-04 07:01:30|2441.5|2435.5|2441.5|2435.5|2442.3|2436.3|2441.5|2435.5|5
1620111700000|2021-05-04 07:01:40|2441.8|2435.8|2442|2436|2442.3|2436.3|2441.8|2435.8|4
1620111710000|2021-05-04 07:01:50|2441.5|2435.5|2441.8|2435.8|2442.3|2436.3|2441.5|2435.5|5
1620111720000|2021-05-04 07:02:00|2441.5|2435.5|2441.3|2435.3|2441.8|2435.8|2441.3|2435.3|3
1620111730000|2021-05-04 07:02:10|2441.5|2435.5|2441.5|2435.5|2442|2436|2441.3|2435.3|6
1620111740000|2021-05-04 07:02:20|2442|2436|2441.8|2435.8|2442|2436|2441.8|2435.8|2
1620111770000|2021-05-04 07:02:50|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1620111780000|2021-05-04 07:03:00|2442|2436|2441.8|2435.8|2442|2436|2441.5|2435.5|5
1620111790000|2021-05-04 07:03:10|2441.5|2435.5|2440.8|2434.8|2441.5|2435.5|2440.8|2434.8|3
1620111800000|2021-05-04 07:03:20|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1620111810000|2021-05-04 07:03:30|2440.5|2434.5|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|2
1620111820000|2021-05-04 07:03:40|2440.5|2434.5|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|3
1620111830000|2021-05-04 07:03:50|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620111840000|2021-05-04 07:04:00|2440.5|2434.5|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|2
1620111850000|2021-05-04 07:04:10|2440|2434|2439.3|2433.3|2440|2434|2439.3|2433.3|2
1620111860000|2021-05-04 07:04:20|2439|2433|2439|2433|2439|2433|2439|2433|1
1620111870000|2021-05-04 07:04:30|2438.8|2432.8|2439|2433|2439|2433|2438.8|2432.8|2
1620111880000|2021-05-04 07:04:40|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1620111890000|2021-05-04 07:04:50|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|2
1620111910000|2021-05-04 07:05:10|2438.5|2432.5|2437.3|2431.3|2438.5|2432.5|2437.3|2431.3|4
1620111920000|2021-05-04 07:05:20|2437|2431|2436.5|2430.5|2437|2431|2436.5|2430.5|5
1620111980000|2021-05-04 07:06:20|2436.8|2430.8|2436|2430|2436.8|2430.8|2436|2430|4
1620112000000|2021-05-04 07:06:40|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1620112010000|2021-05-04 07:06:50|2436.5|2430.5|2436.8|2430.8|2436.8|2430.8|2436.5|2430.5|2
1620112020000|2021-05-04 07:07:00|2437|2431|2437|2431|2437|2431|2437|2431|1
1620112050000|2021-05-04 07:07:30|2437.3|2431.3|2437.8|2431.8|2437.8|2431.8|2437.3|2431.3|3
1620112090000|2021-05-04 07:08:10|2439|2433|2439.5|2433.5|2439.5|2433.5|2439|2433|3
1620112110000|2021-05-04 07:08:30|2440.3|2434.3|2440.5|2434.5|2440.5|2434.5|2440.3|2434.3|2
1620112140000|2021-05-04 07:09:00|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|2
1620112150000|2021-05-04 07:09:10|2440.3|2434.3|2440.8|2434.8|2440.8|2434.8|2440.3|2434.3|3
1620112160000|2021-05-04 07:09:20|2441|2435|2441|2435|2441|2435|2441|2435|1
1620112170000|2021-05-04 07:09:30|2441.3|2435.3|2440.8|2434.8|2441.3|2435.3|2440.5|2434.5|4
1620112180000|2021-05-04 07:09:40|2441|2435|2441|2435|2441.3|2435.3|2441|2435|3
1620112190000|2021-05-04 07:09:50|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620112200000|2021-05-04 07:10:00|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1620112220000|2021-05-04 07:10:20|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620112260000|2021-05-04 07:11:00|2441.5|2435.5|2441.3|2435.3|2441.5|2435.5|2441.3|2435.3|2
1620112300000|2021-05-04 07:11:40|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1620112340000|2021-05-04 07:12:20|2441.3|2435.3|2441.3|2435.3|2441.5|2435.5|2441.3|2435.3|5
1620112350000|2021-05-04 07:12:30|2441.5|2435.5|2442.3|2436.3|2442.3|2436.3|2441.5|2435.5|3
1620112380000|2021-05-04 07:13:00|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1620112390000|2021-05-04 07:13:10|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1620112410000|2021-05-04 07:13:30|2442|2436|2442.3|2436.3|2442.3|2436.3|2442|2436|2
1620112440000|2021-05-04 07:14:00|2442.5|2436.5|2442.8|2436.8|2442.8|2436.8|2442.5|2436.5|2
1620112470000|2021-05-04 07:14:30|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1620112500000|2021-05-04 07:15:00|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1620112510000|2021-05-04 07:15:10|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.3|2436.3|3
1620112530000|2021-05-04 07:15:30|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1620112560000|2021-05-04 07:16:00|2442.5|2436.5|2442.3|2436.3|2442.5|2436.5|2442.3|2436.3|4
1620112580000|2021-05-04 07:16:20|2442.5|2436.5|2442.8|2436.8|2442.8|2436.8|2442.5|2436.5|2
1620112610000|2021-05-04 07:16:50|2443|2437|2443.8|2437.8|2443.8|2437.8|2443|2437|2
1620112620000|2021-05-04 07:17:00|2444|2438|2443.8|2437.8|2444|2438|2443.8|2437.8|2
1620112630000|2021-05-04 07:17:10|2444|2438|2444|2438|2444|2438|2444|2438|1
1620112650000|2021-05-04 07:17:30|2443.8|2437.8|2443.8|2437.8|2444|2438|2443.8|2437.8|3
1620112680000|2021-05-04 07:18:00|2444|2438|2444|2438|2444|2438|2444|2438|1
1620112700000|2021-05-04 07:18:20|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1620112730000|2021-05-04 07:18:50|2444|2438|2444|2438|2444.3|2438.3|2444|2438|3
1620112750000|2021-05-04 07:19:10|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.5|2437.5|3
1620112760000|2021-05-04 07:19:20|2444|2438|2444.3|2438.3|2444.3|2438.3|2444|2438|2
1620112780000|2021-05-04 07:19:40|2444|2438|2444.3|2438.3|2444.3|2438.3|2444|2438|2
1620112810000|2021-05-04 07:20:10|2444|2438|2444|2438|2444|2438|2444|2438|1
1620112820000|2021-05-04 07:20:20|2443.8|2437.8|2443.5|2437.5|2443.8|2437.8|2443.5|2437.5|2
1620112830000|2021-05-04 07:20:30|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1620112850000|2021-05-04 07:20:50|2443|2437|2442.8|2436.8|2443|2437|2442.8|2436.8|2
1620112890000|2021-05-04 07:21:30|2441.8|2435.8|2441.8|2435.8|2442.3|2436.3|2441.8|2435.8|5
1620112900000|2021-05-04 07:21:40|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.3|2435.3|3
1620112920000|2021-05-04 07:22:00|2441.3|2435.3|2440.8|2434.8|2441.3|2435.3|2440.8|2434.8|3
1620112940000|2021-05-04 07:22:20|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1620112950000|2021-05-04 07:22:30|2440|2434|2439.8|2433.8|2440|2434|2439.8|2433.8|2
1620112980000|2021-05-04 07:23:00|2440|2434|2439.8|2433.8|2440|2434|2439.8|2433.8|2
1620112990000|2021-05-04 07:23:10|2440|2434|2441|2435|2441|2435|2440|2434|3
1620113000000|2021-05-04 07:23:20|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620113010000|2021-05-04 07:23:30|2440.5|2434.5|2440|2434|2440.5|2434.5|2439.8|2433.8|4
1620113020000|2021-05-04 07:23:40|2440.3|2434.3|2440.8|2434.8|2440.8|2434.8|2440.3|2434.3|3
1620113030000|2021-05-04 07:23:50|2441|2435|2441.5|2435.5|2441.5|2435.5|2441|2435|3
1620113040000|2021-05-04 07:24:00|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|2
1620113050000|2021-05-04 07:24:10|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1620113060000|2021-05-04 07:24:20|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1620113070000|2021-05-04 07:24:30|2441.3|2435.3|2441.5|2435.5|2441.5|2435.5|2441|2435|4
1620113080000|2021-05-04 07:24:40|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1620113090000|2021-05-04 07:24:50|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1620113100000|2021-05-04 07:25:00|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620113110000|2021-05-04 07:25:10|2440.5|2434.5|2439.5|2433.5|2440.5|2434.5|2439.5|2433.5|6
1620113120000|2021-05-04 07:25:20|2439.3|2433.3|2438.5|2432.5|2439.3|2433.3|2438.5|2432.5|2
1620113130000|2021-05-04 07:25:30|2439|2433|2438.5|2432.5|2439|2433|2438.5|2432.5|2
1620113140000|2021-05-04 07:25:40|2438.3|2432.3|2438|2432|2438.3|2432.3|2438|2432|2
1620113150000|2021-05-04 07:25:50|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1620113170000|2021-05-04 07:26:10|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|3
1620113180000|2021-05-04 07:26:20|2437.8|2431.8|2438|2432|2438|2432|2437.8|2431.8|2
1620113190000|2021-05-04 07:26:30|2437.8|2431.8|2438.3|2432.3|2438.3|2432.3|2437.8|2431.8|5
1620113210000|2021-05-04 07:26:50|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1620113220000|2021-05-04 07:27:00|2438.3|2432.3|2436.3|2430.3|2438.3|2432.3|2436.3|2430.3|7
1620113230000|2021-05-04 07:27:10|2436.5|2430.5|2436.8|2430.8|2436.8|2430.8|2436.5|2430.5|2
1620113250000|2021-05-04 07:27:30|2437|2431|2437|2431|2437|2431|2437|2431|1
1620113270000|2021-05-04 07:27:50|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1620113280000|2021-05-04 07:28:00|2437|2431|2436.3|2430.3|2437|2431|2436.3|2430.3|3
1620113290000|2021-05-04 07:28:10|2436.5|2430.5|2436|2430|2436.5|2430.5|2436|2430|2
1620113310000|2021-05-04 07:28:30|2435.3|2429.3|2434|2428|2435.3|2429.3|2434|2428|3
1620113320000|2021-05-04 07:28:40|2434.3|2428.3|2435|2429|2435|2429|2434.3|2428.3|2
1620113350000|2021-05-04 07:29:10|2435.3|2429.3|2435.8|2429.8|2435.8|2429.8|2435.3|2429.3|3
1620113360000|2021-05-04 07:29:20|2436|2430|2436|2430|2436|2430|2436|2430|1
1620113380000|2021-05-04 07:29:40|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1620113400000|2021-05-04 07:30:00|2436|2430|2436.3|2430.3|2436.8|2430.8|2436|2430|4
1620113410000|2021-05-04 07:30:10|2436|2430|2435.3|2429.3|2436|2430|2435|2429|4
1620113420000|2021-05-04 07:30:20|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1620113440000|2021-05-04 07:30:40|2436|2430|2436.3|2430.3|2436.3|2430.3|2436|2430|2
1620113450000|2021-05-04 07:30:50|2436|2430|2436|2430|2436|2430|2436|2430|1
1620113460000|2021-05-04 07:31:00|2435.8|2429.8|2436|2430|2436|2430|2435.5|2429.5|4
1620113470000|2021-05-04 07:31:10|2436.3|2430.3|2436|2430|2436.3|2430.3|2435.8|2429.8|4
1620113480000|2021-05-04 07:31:20|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1620113490000|2021-05-04 07:31:30|2436|2430|2436|2430|2436|2430|2436|2430|1
1620113500000|2021-05-04 07:31:40|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1620113600000|2021-05-04 07:33:20|2435.5|2429.5|2435.3|2429.3|2435.5|2429.5|2435.3|2429.3|2
1620113610000|2021-05-04 07:33:30|2435|2429|2435.3|2429.3|2435.3|2429.3|2435|2429|2
1620113620000|2021-05-04 07:33:40|2434.8|2428.8|2435.8|2429.8|2436|2430|2434.5|2428.5|5
1620113630000|2021-05-04 07:33:50|2436|2430|2436.3|2430.3|2436.3|2430.3|2436|2430|2
1620113640000|2021-05-04 07:34:00|2436|2430|2436.3|2430.3|2436.3|2430.3|2436|2430|2
1620113650000|2021-05-04 07:34:10|2436|2430|2435.3|2429.3|2436|2430|2435.3|2429.3|2
1620113660000|2021-05-04 07:34:20|2434.8|2428.8|2434.3|2428.3|2434.8|2428.8|2434.3|2428.3|3
1620113670000|2021-05-04 07:34:30|2433.8|2427.8|2433.5|2427.5|2433.8|2427.8|2433.5|2427.5|2
1620113680000|2021-05-04 07:34:40|2433.8|2427.8|2434.5|2428.5|2434.5|2428.5|2433.8|2427.8|3
1620113690000|2021-05-04 07:34:50|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1620113710000|2021-05-04 07:35:10|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1620113770000|2021-05-04 07:36:10|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1620113780000|2021-05-04 07:36:20|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1620113810000|2021-05-04 07:36:50|2434.8|2428.8|2435.3|2429.3|2435.3|2429.3|2434.8|2428.8|2
1620113820000|2021-05-04 07:37:00|2436|2430|2436|2430|2436|2430|2436|2430|1
1620113830000|2021-05-04 07:37:10|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1620113840000|2021-05-04 07:37:20|2436|2430|2436|2430|2436|2430|2436|2430|1
1620113860000|2021-05-04 07:37:40|2436.3|2430.3|2436.5|2430.5|2436.5|2430.5|2436.3|2430.3|2
1620113870000|2021-05-04 07:37:50|2436|2430|2436|2430|2436|2430|2436|2430|1
1620113900000|2021-05-04 07:38:20|2435.8|2429.8|2434.3|2428.3|2435.8|2429.8|2434.3|2428.3|3
1620113920000|2021-05-04 07:38:40|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1620113930000|2021-05-04 07:38:50|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1620113940000|2021-05-04 07:39:00|2434|2428|2434.5|2428.5|2434.5|2428.5|2434|2428|2
1620113960000|2021-05-04 07:39:20|2434.8|2428.8|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|2
1620113980000|2021-05-04 07:39:40|2434.8|2428.8|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|2
1620114100000|2021-05-04 07:41:40|2434.8|2428.8|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|2
1620114150000|2021-05-04 07:42:30|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.5|2428.5|5
1620114170000|2021-05-04 07:42:50|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1620114200000|2021-05-04 07:43:20|2434.3|2428.3|2434|2428|2434.3|2428.3|2434|2428|2
1620114230000|2021-05-04 07:43:50|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1620114270000|2021-05-04 07:44:30|2433.5|2427.5|2432.3|2426.3|2433.5|2427.5|2432.3|2426.3|2
1620114280000|2021-05-04 07:44:40|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|2
1620114290000|2021-05-04 07:44:50|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1620114300000|2021-05-04 07:45:00|2432.8|2426.8|2431.5|2425.5|2432.8|2426.8|2431.5|2425.5|4
1620114310000|2021-05-04 07:45:10|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1620114330000|2021-05-04 07:45:30|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1620114370000|2021-05-04 07:46:10|2431.8|2425.8|2432.5|2426.5|2432.5|2426.5|2431.8|2425.8|3
1620114380000|2021-05-04 07:46:20|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1620114390000|2021-05-04 07:46:30|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|8
1620114400000|2021-05-04 07:46:40|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1620114410000|2021-05-04 07:46:50|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1620114420000|2021-05-04 07:47:00|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1620114500000|2021-05-04 07:48:20|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1620114510000|2021-05-04 07:48:30|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1620114550000|2021-05-04 07:49:10|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1620114560000|2021-05-04 07:49:20|2433|2427|2433.5|2427.5|2433.5|2427.5|2432.8|2426.8|5
1620114620000|2021-05-04 07:50:20|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1620114630000|2021-05-04 07:50:30|2433.5|2427.5|2433.3|2427.3|2433.5|2427.5|2433.3|2427.3|2
1620114660000|2021-05-04 07:51:00|2433|2427|2433|2427|2433|2427|2433|2427|1
1620114700000|2021-05-04 07:51:40|2433.3|2427.3|2433|2427|2433.3|2427.3|2433|2427|2
1620114740000|2021-05-04 07:52:20|2432.8|2426.8|2432.5|2426.5|2432.8|2426.8|2432.5|2426.5|2
1620114750000|2021-05-04 07:52:30|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1620114790000|2021-05-04 07:53:10|2433|2427|2433|2427|2433|2427|2433|2427|1
1620114800000|2021-05-04 07:53:20|2432.8|2426.8|2432.5|2426.5|2432.8|2426.8|2432.5|2426.5|2
1620114810000|2021-05-04 07:53:30|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1620114830000|2021-05-04 07:53:50|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1620114870000|2021-05-04 07:54:30|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1620114920000|2021-05-04 07:55:20|2433|2427|2433|2427|2433|2427|2433|2427|1
1620114940000|2021-05-04 07:55:40|2432.8|2426.8|2433|2427|2433|2427|2432.8|2426.8|2
1620114960000|2021-05-04 07:56:00|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1620114970000|2021-05-04 07:56:10|2433|2427|2433|2427|2433|2427|2433|2427|1
1620115000000|2021-05-04 07:56:40|2433.3|2427.3|2433|2427|2433.3|2427.3|2433|2427|2
1620115010000|2021-05-04 07:56:50|2433.3|2427.3|2433|2427|2433.3|2427.3|2433|2427|4
1620115020000|2021-05-04 07:57:00|2433.3|2427.3|2433|2427|2433.3|2427.3|2433|2427|4
1620115030000|2021-05-04 07:57:10|2433.3|2427.3|2432.8|2426.8|2433.3|2427.3|2432.8|2426.8|3
1620115180000|2021-05-04 07:59:40|2433|2427|2433|2427|2433|2427|2433|2427|1
1620115190000|2021-05-04 07:59:50|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1620115200000|2021-05-04 08:00:00|2433|2427|2433.5|2427.5|2433.8|2427.8|2433|2427|4
1620115210000|2021-05-04 08:00:10|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1620115220000|2021-05-04 08:00:20|2434|2428|2434.5|2428.5|2434.8|2428.8|2434|2428|4
1620115270000|2021-05-04 08:01:10|2434.8|2428.8|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|2
1620115310000|2021-05-04 08:01:50|2434.3|2428.3|2433.5|2427.5|2434.3|2428.3|2433.5|2427.5|3
1620115320000|2021-05-04 08:02:00|2433.3|2427.3|2433.5|2427.5|2433.5|2427.5|2433.3|2427.3|2
1620115330000|2021-05-04 08:02:10|2434|2428|2434|2428|2434|2428|2434|2428|1
1620115340000|2021-05-04 08:02:20|2433.8|2427.8|2434|2428|2434|2428|2433.8|2427.8|2
1620115360000|2021-05-04 08:02:40|2433.8|2427.8|2434.3|2428.3|2434.3|2428.3|2433.8|2427.8|3
1620115370000|2021-05-04 08:02:50|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1620115380000|2021-05-04 08:03:00|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.5|2428.5|3
1620115390000|2021-05-04 08:03:10|2434.5|2428.5|2434.3|2428.3|2434.5|2428.5|2434.3|2428.3|2
1620115410000|2021-05-04 08:03:30|2434|2428|2433.8|2427.8|2434|2428|2433.8|2427.8|2
1620115420000|2021-05-04 08:03:40|2434|2428|2434|2428|2434|2428|2434|2428|1
1620115440000|2021-05-04 08:04:00|2434.3|2428.3|2434|2428|2434.3|2428.3|2434|2428|2
1620115470000|2021-05-04 08:04:30|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1620115480000|2021-05-04 08:04:40|2433.3|2427.3|2433|2427|2433.3|2427.3|2433|2427|2
1620115500000|2021-05-04 08:05:00|2432.8|2426.8|2433.3|2427.3|2433.3|2427.3|2432.8|2426.8|3
1620115510000|2021-05-04 08:05:10|2433.8|2427.8|2434.3|2428.3|2434.3|2428.3|2433.8|2427.8|2
1620115520000|2021-05-04 08:05:20|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1620115530000|2021-05-04 08:05:30|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|4
1620115540000|2021-05-04 08:05:40|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1620115570000|2021-05-04 08:06:10|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1620115580000|2021-05-04 08:06:20|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1620115590000|2021-05-04 08:06:30|2434.5|2428.5|2435|2429|2435|2429|2434.5|2428.5|3
1620115600000|2021-05-04 08:06:40|2435.3|2429.3|2435|2429|2435.5|2429.5|2435|2429|3
1620115660000|2021-05-04 08:07:40|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1620115680000|2021-05-04 08:08:00|2435|2429|2435|2429|2435|2429|2435|2429|1
1620115690000|2021-05-04 08:08:10|2435.5|2429.5|2435.8|2429.8|2435.8|2429.8|2435.5|2429.5|2
1620115720000|2021-05-04 08:08:40|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1620115770000|2021-05-04 08:09:30|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1620115810000|2021-05-04 08:10:10|2436|2430|2436|2430|2436|2430|2436|2430|1
1620115830000|2021-05-04 08:10:30|2436.3|2430.3|2436.8|2430.8|2437|2431|2436.3|2430.3|5
1620115840000|2021-05-04 08:10:40|2437|2431|2437.8|2431.8|2437.8|2431.8|2437|2431|3
1620115850000|2021-05-04 08:10:50|2437.5|2431.5|2437.8|2431.8|2437.8|2431.8|2437|2431|10
1620115860000|2021-05-04 08:11:00|2438|2432|2438.5|2432.5|2438.5|2432.5|2437.8|2431.8|3
1620115890000|2021-05-04 08:11:30|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1620115900000|2021-05-04 08:11:40|2438.5|2432.5|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|3
1620115910000|2021-05-04 08:11:50|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1620115930000|2021-05-04 08:12:10|2439.3|2433.3|2438.8|2432.8|2439.3|2433.3|2438.8|2432.8|2
1620115940000|2021-05-04 08:12:20|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1620115950000|2021-05-04 08:12:30|2438.8|2432.8|2439.5|2433.5|2439.5|2433.5|2438.8|2432.8|3
1620115960000|2021-05-04 08:12:40|2439.3|2433.3|2438.8|2432.8|2439.3|2433.3|2438.8|2432.8|2
1620115980000|2021-05-04 08:13:00|2438.5|2432.5|2438|2432|2438.5|2432.5|2438|2432|3
1620115990000|2021-05-04 08:13:10|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438|2432|4
1620116010000|2021-05-04 08:13:30|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1620116050000|2021-05-04 08:14:10|2439|2433|2439.5|2433.5|2439.5|2433.5|2439|2433|2
1620116060000|2021-05-04 08:14:20|2438.8|2432.8|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|2
1620116080000|2021-05-04 08:14:40|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1620116090000|2021-05-04 08:14:50|2439|2433|2439|2433|2439|2433|2439|2433|1
1620116100000|2021-05-04 08:15:00|2439.3|2433.3|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|3
1620116110000|2021-05-04 08:15:10|2439|2433|2438.3|2432.3|2439|2433|2438.3|2432.3|3
1620116220000|2021-05-04 08:17:00|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1620116230000|2021-05-04 08:17:10|2438.8|2432.8|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|2
1620116240000|2021-05-04 08:17:20|2438.8|2432.8|2439.5|2433.5|2439.8|2433.8|2438.8|2432.8|4
1620116270000|2021-05-04 08:17:50|2440|2434|2439.5|2433.5|2440|2434|2439.5|2433.5|2
1620116320000|2021-05-04 08:18:40|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1620116340000|2021-05-04 08:19:00|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1620116350000|2021-05-04 08:19:10|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1620116360000|2021-05-04 08:19:20|2440|2434|2440.5|2434.5|2440.5|2434.5|2440|2434|2
1620116390000|2021-05-04 08:19:50|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620116400000|2021-05-04 08:20:00|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1620116560000|2021-05-04 08:22:40|2440.5|2434.5|2442|2436|2442|2436|2440.5|2434.5|3
1620116570000|2021-05-04 08:22:50|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442|2436|7
1620116580000|2021-05-04 08:23:00|2442.5|2436.5|2442.3|2436.3|2442.5|2436.5|2442.3|2436.3|2
1620116590000|2021-05-04 08:23:10|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1620116620000|2021-05-04 08:23:40|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1620116640000|2021-05-04 08:24:00|2443|2437|2443|2437|2443|2437|2443|2437|1
1620116660000|2021-05-04 08:24:20|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1620116670000|2021-05-04 08:24:30|2443|2437|2443|2437|2443|2437|2443|2437|1
1620116680000|2021-05-04 08:24:40|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1620116700000|2021-05-04 08:25:00|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1620116720000|2021-05-04 08:25:20|2442.3|2436.3|2441.8|2435.8|2442.3|2436.3|2441.8|2435.8|2
1620116740000|2021-05-04 08:25:40|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1620116750000|2021-05-04 08:25:50|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1620116770000|2021-05-04 08:26:10|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1620116780000|2021-05-04 08:26:20|2441.8|2435.8|2442|2436|2442|2436|2441.8|2435.8|2
1620116790000|2021-05-04 08:26:30|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1620116930000|2021-05-04 08:28:50|2442|2436|2442|2436|2442|2436|2442|2436|1
1620116970000|2021-05-04 08:29:30|2441.8|2435.8|2442|2436|2442|2436|2441.8|2435.8|2
1620116980000|2021-05-04 08:29:40|2441.8|2435.8|2441.3|2435.3|2441.8|2435.8|2441.3|2435.3|2
1620117000000|2021-05-04 08:30:00|2441|2435|2440.8|2434.8|2441|2435|2440.8|2434.8|2
1620117050000|2021-05-04 08:30:50|2441|2435|2441.3|2435.3|2441.3|2435.3|2441|2435|2
1620117060000|2021-05-04 08:31:00|2441.5|2435.5|2441.3|2435.3|2441.5|2435.5|2441.3|2435.3|4
1620117080000|2021-05-04 08:31:20|2441.5|2435.5|2441.3|2435.3|2441.5|2435.5|2441.3|2435.3|2
1620117100000|2021-05-04 08:31:40|2441.5|2435.5|2443.3|2437.3|2443.3|2437.3|2441.5|2435.5|3
1620117140000|2021-05-04 08:32:20|2443|2437|2443|2437|2443|2437|2443|2437|1
1620117170000|2021-05-04 08:32:50|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1620117200000|2021-05-04 08:33:20|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1620117220000|2021-05-04 08:33:40|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1620117280000|2021-05-04 08:34:40|2442|2436|2441|2435|2442|2436|2440.8|2434.8|4
1620117290000|2021-05-04 08:34:50|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620117300000|2021-05-04 08:35:00|2441.5|2435.5|2442.3|2436.3|2442.3|2436.3|2441.3|2435.3|4
1620117310000|2021-05-04 08:35:10|2442|2436|2442.3|2436.3|2442.3|2436.3|2442|2436|4
1620117320000|2021-05-04 08:35:20|2442|2436|2442.3|2436.3|2442.3|2436.3|2442|2436|2
1620117360000|2021-05-04 08:36:00|2442|2436|2442.3|2436.3|2442.3|2436.3|2441.3|2435.3|6
1620117470000|2021-05-04 08:37:50|2442|2436|2442.3|2436.3|2442.3|2436.3|2441.3|2435.3|4
1620117520000|2021-05-04 08:38:40|2442|2436|2441.3|2435.3|2442|2436|2441.3|2435.3|2
1620117530000|2021-05-04 08:38:50|2441.5|2435.5|2442.3|2436.3|2442.3|2436.3|2441.5|2435.5|3
1620117560000|2021-05-04 08:39:20|2442|2436|2442.3|2436.3|2442.3|2436.3|2442|2436|2
1620117590000|2021-05-04 08:39:50|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1620117600000|2021-05-04 08:40:00|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1620117610000|2021-05-04 08:40:10|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1620117620000|2021-05-04 08:40:20|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1620117640000|2021-05-04 08:40:40|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1620117660000|2021-05-04 08:41:00|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1620117670000|2021-05-04 08:41:10|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620117680000|2021-05-04 08:41:20|2441|2435|2441.5|2435.5|2442|2436|2441|2435|8
1620117740000|2021-05-04 08:42:20|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1620117810000|2021-05-04 08:43:30|2440.8|2434.8|2441|2435|2441|2435|2440.8|2434.8|2
1620117820000|2021-05-04 08:43:40|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620117830000|2021-05-04 08:43:50|2441|2435|2441|2435|2441|2435|2441|2435|1
1620117840000|2021-05-04 08:44:00|2441.3|2435.3|2440.8|2434.8|2441.3|2435.3|2440.8|2434.8|3
1620117860000|2021-05-04 08:44:20|2441|2435|2441|2435|2441|2435|2441|2435|1
1620117870000|2021-05-04 08:44:30|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620117900000|2021-05-04 08:45:00|2441.5|2435.5|2441|2435|2441.8|2435.8|2441|2435|3
1620117910000|2021-05-04 08:45:10|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620117940000|2021-05-04 08:45:40|2441.5|2435.5|2441.8|2435.8|2441.8|2435.8|2441.5|2435.5|2
1620117970000|2021-05-04 08:46:10|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620117980000|2021-05-04 08:46:20|2441.5|2435.5|2441.8|2435.8|2441.8|2435.8|2441.5|2435.5|2
1620118010000|2021-05-04 08:46:50|2441.5|2435.5|2441.3|2435.3|2441.5|2435.5|2441.3|2435.3|2
1620118030000|2021-05-04 08:47:10|2441|2435|2440.8|2434.8|2441|2435|2440.8|2434.8|2
1620118050000|2021-05-04 08:47:30|2440.5|2434.5|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|2
1620118070000|2021-05-04 08:47:50|2440|2434|2440.3|2434.3|2440.3|2434.3|2440|2434|2
1620118110000|2021-05-04 08:48:30|2440|2434|2439.8|2433.8|2440|2434|2439.8|2433.8|2
1620118140000|2021-05-04 08:49:00|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|2
1620118200000|2021-05-04 08:50:00|2438.8|2432.8|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|2
1620118230000|2021-05-04 08:50:30|2438.3|2432.3|2437.8|2431.8|2438.3|2432.3|2437.8|2431.8|3
1620118240000|2021-05-04 08:50:40|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|2
1620118250000|2021-05-04 08:50:50|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1620118260000|2021-05-04 08:51:00|2438.8|2432.8|2438|2432|2438.8|2432.8|2438|2432|3
1620118270000|2021-05-04 08:51:10|2437.8|2431.8|2438|2432|2438|2432|2437.8|2431.8|2
1620118280000|2021-05-04 08:51:20|2438.3|2432.3|2438.3|2432.3|2438.5|2432.5|2438.3|2432.3|3
1620118310000|2021-05-04 08:51:50|2438|2432|2437.8|2431.8|2438|2432|2437.3|2431.3|4
1620118320000|2021-05-04 08:52:00|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1620118340000|2021-05-04 08:52:20|2437.3|2431.3|2438|2432|2438|2432|2437.3|2431.3|2
1620118400000|2021-05-04 08:53:20|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1620118420000|2021-05-04 08:53:40|2437.5|2431.5|2436.5|2430.5|2437.5|2431.5|2436.5|2430.5|3
1620118430000|2021-05-04 08:53:50|2436.8|2430.8|2437.5|2431.5|2437.5|2431.5|2436.8|2430.8|2
1620118440000|2021-05-04 08:54:00|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|2
1620118450000|2021-05-04 08:54:10|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|2
1620118460000|2021-05-04 08:54:20|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|2
1620118470000|2021-05-04 08:54:30|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1620118500000|2021-05-04 08:55:00|2437|2431|2436.8|2430.8|2437|2431|2436.5|2430.5|4
1620118520000|2021-05-04 08:55:20|2437|2431|2437.5|2431.5|2437.8|2431.8|2437|2431|4
1620118530000|2021-05-04 08:55:30|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1620118540000|2021-05-04 08:55:40|2438|2432|2438|2432|2438|2432|2438|2432|1
1620118550000|2021-05-04 08:55:50|2438.3|2432.3|2438|2432|2438.3|2432.3|2438|2432|2
1620118560000|2021-05-04 08:56:00|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1620118630000|2021-05-04 08:57:10|2438|2432|2438.3|2432.3|2438.3|2432.3|2438|2432|2
1620118640000|2021-05-04 08:57:20|2438|2432|2437.8|2431.8|2438|2432|2437.8|2431.8|2
1620118660000|2021-05-04 08:57:40|2438|2432|2438|2432|2438|2432|2438|2432|1
1620118670000|2021-05-04 08:57:50|2437.8|2431.8|2438|2432|2438|2432|2437.8|2431.8|2
1620118680000|2021-05-04 08:58:00|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1620118720000|2021-05-04 08:58:40|2438.5|2432.5|2439.5|2433.5|2439.8|2433.8|2438.5|2432.5|5
1620118730000|2021-05-04 08:58:50|2439.8|2433.8|2439.8|2433.8|2440|2434|2439.5|2433.5|4
1620118760000|2021-05-04 08:59:20|2440|2434|2440|2434|2440|2434|2440|2434|1
1620118770000|2021-05-04 08:59:30|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1620118780000|2021-05-04 08:59:40|2440|2434|2439.8|2433.8|2440|2434|2439.8|2433.8|2
1620118800000|2021-05-04 09:00:00|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439|2433|3
1620118810000|2021-05-04 09:00:10|2439|2433|2439|2433|2439|2433|2439|2433|1
1620118820000|2021-05-04 09:00:20|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1620118830000|2021-05-04 09:00:30|2439.5|2433.5|2439.8|2433.8|2440.3|2434.3|2439.5|2433.5|5
1620118840000|2021-05-04 09:00:40|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1620118850000|2021-05-04 09:00:50|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1620118860000|2021-05-04 09:01:00|2439.5|2433.5|2439|2433|2439.5|2433.5|2439|2433|5
1620118870000|2021-05-04 09:01:10|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1620118880000|2021-05-04 09:01:20|2439|2433|2439.3|2433.3|2439.3|2433.3|2439|2433|2
1620118890000|2021-05-04 09:01:30|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1620118920000|2021-05-04 09:02:00|2438.5|2432.5|2437.8|2431.8|2438.5|2432.5|2437.8|2431.8|2
1620118940000|2021-05-04 09:02:20|2438|2432|2438.3|2432.3|2438.3|2432.3|2438|2432|2
1620119030000|2021-05-04 09:03:50|2438|2432|2437.8|2431.8|2438|2432|2437.8|2431.8|2
1620119040000|2021-05-04 09:04:00|2438|2432|2438.5|2432.5|2438.5|2432.5|2438|2432|2
1620119050000|2021-05-04 09:04:10|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1620119060000|2021-05-04 09:04:20|2438|2432|2438|2432|2438|2432|2438|2432|1
1620119070000|2021-05-04 09:04:30|2438.3|2432.3|2438|2432|2438.3|2432.3|2438|2432|2
1620119090000|2021-05-04 09:04:50|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1620119120000|2021-05-04 09:05:20|2437|2431|2437.5|2431.5|2437.5|2431.5|2436.8|2430.8|4
1620119130000|2021-05-04 09:05:30|2437.8|2431.8|2437|2431|2437.8|2431.8|2437|2431|3
1620119140000|2021-05-04 09:05:40|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1620119150000|2021-05-04 09:05:50|2437|2431|2437.8|2431.8|2437.8|2431.8|2437|2431|3
1620119160000|2021-05-04 09:06:00|2437.5|2431.5|2437|2431|2437.5|2431.5|2437|2431|3
1620119170000|2021-05-04 09:06:10|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1620119240000|2021-05-04 09:07:20|2437.5|2431.5|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|2
1620119250000|2021-05-04 09:07:30|2437.5|2431.5|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|2
1620119260000|2021-05-04 09:07:40|2438|2432|2438.3|2432.3|2438.3|2432.3|2438|2432|2
1620119280000|2021-05-04 09:08:00|2438|2432|2437.8|2431.8|2438|2432|2437.5|2431.5|3
1620119370000|2021-05-04 09:09:30|2438|2432|2438.3|2432.3|2438.3|2432.3|2438|2432|2
1620119390000|2021-05-04 09:09:50|2438.5|2432.5|2439.8|2433.8|2440|2434|2438.5|2432.5|4
1620119400000|2021-05-04 09:10:00|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1620119410000|2021-05-04 09:10:10|2439.8|2433.8|2440.3|2434.3|2440.3|2434.3|2439.8|2433.8|3
1620119420000|2021-05-04 09:10:20|2440|2434|2439.5|2433.5|2440|2434|2439.5|2433.5|3
1620119430000|2021-05-04 09:10:30|2439.8|2433.8|2439.8|2433.8|2440|2434|2439.8|2433.8|3
1620119440000|2021-05-04 09:10:40|2440|2434|2439.8|2433.8|2440.3|2434.3|2439.8|2433.8|3
1620119480000|2021-05-04 09:11:20|2440|2434|2440.3|2434.3|2440.3|2434.3|2440|2434|2
1620119490000|2021-05-04 09:11:30|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1620119520000|2021-05-04 09:12:00|2439.8|2433.8|2440.3|2434.3|2440.3|2434.3|2439.8|2433.8|3
1620119550000|2021-05-04 09:12:30|2440.8|2434.8|2441|2435|2441|2435|2440.8|2434.8|2
1620119560000|2021-05-04 09:12:40|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1620119570000|2021-05-04 09:12:50|2440.8|2434.8|2441.5|2435.5|2441.5|2435.5|2440.8|2434.8|3
1620119610000|2021-05-04 09:13:30|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1620119620000|2021-05-04 09:13:40|2442|2436|2442|2436|2442.3|2436.3|2442|2436|5
1620119630000|2021-05-04 09:13:50|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1620119680000|2021-05-04 09:14:40|2441.5|2435.5|2441.8|2435.8|2441.8|2435.8|2441.5|2435.5|2
1620119700000|2021-05-04 09:15:00|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1620119710000|2021-05-04 09:15:10|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|2
1620119730000|2021-05-04 09:15:30|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1620119740000|2021-05-04 09:15:40|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1620119750000|2021-05-04 09:15:50|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620119760000|2021-05-04 09:16:00|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1620119780000|2021-05-04 09:16:20|2441.8|2435.8|2441.3|2435.3|2441.8|2435.8|2441.3|2435.3|3
1620119810000|2021-05-04 09:16:50|2441.5|2435.5|2441.8|2435.8|2441.8|2435.8|2441.5|2435.5|2
1620119820000|2021-05-04 09:17:00|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1620119830000|2021-05-04 09:17:10|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441|2435|3
1620119840000|2021-05-04 09:17:20|2441|2435|2441|2435|2441|2435|2441|2435|1
1620119850000|2021-05-04 09:17:30|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620119860000|2021-05-04 09:17:40|2441|2435|2441|2435|2441|2435|2441|2435|1
1620119870000|2021-05-04 09:17:50|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620119880000|2021-05-04 09:18:00|2441|2435|2440.8|2434.8|2441|2435|2440.8|2434.8|2
1620119950000|2021-05-04 09:19:10|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620119970000|2021-05-04 09:19:30|2441.5|2435.5|2441.8|2435.8|2441.8|2435.8|2441.5|2435.5|2
1620119990000|2021-05-04 09:19:50|2441.5|2435.5|2441.3|2435.3|2441.5|2435.5|2441.3|2435.3|2
1620120010000|2021-05-04 09:20:10|2441.5|2435.5|2441.8|2435.8|2441.8|2435.8|2441.5|2435.5|2
1620120020000|2021-05-04 09:20:20|2441.3|2435.3|2441.5|2435.5|2441.5|2435.5|2441.3|2435.3|2
1620120030000|2021-05-04 09:20:30|2441.3|2435.3|2442.8|2436.8|2442.8|2436.8|2441.3|2435.3|3
1620120040000|2021-05-04 09:20:40|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1620120050000|2021-05-04 09:20:50|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1620120060000|2021-05-04 09:21:00|2443.3|2437.3|2442.5|2436.5|2443.3|2437.3|2442.5|2436.5|3
1620120070000|2021-05-04 09:21:10|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1620120100000|2021-05-04 09:21:40|2443.5|2437.5|2442.8|2436.8|2443.5|2437.5|2442.8|2436.8|2
1620120160000|2021-05-04 09:22:40|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1620120170000|2021-05-04 09:22:50|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1620120180000|2021-05-04 09:23:00|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1620120190000|2021-05-04 09:23:10|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1620120200000|2021-05-04 09:23:20|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1620120260000|2021-05-04 09:24:20|2442.8|2436.8|2442.5|2436.5|2442.8|2436.8|2442.5|2436.5|2
1620120270000|2021-05-04 09:24:30|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1620120280000|2021-05-04 09:24:40|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1620120290000|2021-05-04 09:24:50|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1620120300000|2021-05-04 09:25:00|2442.5|2436.5|2442.3|2436.3|2442.5|2436.5|2442.3|2436.3|2
1620120340000|2021-05-04 09:25:40|2442|2436|2441.3|2435.3|2442|2436|2441.3|2435.3|3
1620120360000|2021-05-04 09:26:00|2441|2435|2441.3|2435.3|2441.3|2435.3|2441|2435|2
1620120440000|2021-05-04 09:27:20|2441|2435|2441|2435|2441|2435|2441|2435|1
1620120450000|2021-05-04 09:27:30|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620120460000|2021-05-04 09:27:40|2441|2435|2441|2435|2441|2435|2441|2435|1
1620120470000|2021-05-04 09:27:50|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620120520000|2021-05-04 09:28:40|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1620120530000|2021-05-04 09:28:50|2441.8|2435.8|2442.3|2436.3|2442.3|2436.3|2441.8|2435.8|5
1620120540000|2021-05-04 09:29:00|2442|2436|2442|2436|2442|2436|2442|2436|1
1620120550000|2021-05-04 09:29:10|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1620120560000|2021-05-04 09:29:20|2442|2436|2442|2436|2442|2436|2442|2436|1
1620120570000|2021-05-04 09:29:30|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1620120580000|2021-05-04 09:29:40|2442|2436|2442|2436|2442|2436|2442|2436|1
1620120590000|2021-05-04 09:29:50|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1620120610000|2021-05-04 09:30:10|2442.5|2436.5|2442.8|2436.8|2442.8|2436.8|2442.5|2436.5|2
1620120650000|2021-05-04 09:30:50|2442.5|2436.5|2442.3|2436.3|2442.5|2436.5|2442.3|2436.3|2
1620120680000|2021-05-04 09:31:20|2442|2436|2442|2436|2442|2436|2442|2436|1
1620120690000|2021-05-04 09:31:30|2441.8|2435.8|2441.8|2435.8|2442|2436|2441.8|2435.8|3
1620120700000|2021-05-04 09:31:40|2442|2436|2442|2436|2442|2436|2442|2436|1
1620120710000|2021-05-04 09:31:50|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1620120720000|2021-05-04 09:32:00|2442|2436|2442|2436|2442|2436|2442|2436|1
1620120730000|2021-05-04 09:32:10|2441.8|2435.8|2442.3|2436.3|2442.3|2436.3|2441.8|2435.8|3
1620120740000|2021-05-04 09:32:20|2442|2436|2442|2436|2442|2436|2442|2436|1
1620120750000|2021-05-04 09:32:30|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1620120760000|2021-05-04 09:32:40|2442|2436|2441.5|2435.5|2442|2436|2441.3|2435.3|4
1620120770000|2021-05-04 09:32:50|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1620120780000|2021-05-04 09:33:00|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1620120790000|2021-05-04 09:33:10|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1620120800000|2021-05-04 09:33:20|2442|2436|2442|2436|2442|2436|2442|2436|1
1620120810000|2021-05-04 09:33:30|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1620120820000|2021-05-04 09:33:40|2442|2436|2442|2436|2442|2436|2442|2436|1
1620120830000|2021-05-04 09:33:50|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1620120840000|2021-05-04 09:34:00|2442|2436|2442|2436|2442|2436|2442|2436|1
1620120850000|2021-05-04 09:34:10|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1620120860000|2021-05-04 09:34:20|2442.5|2436.5|2442.3|2436.3|2442.5|2436.5|2442.3|2436.3|2
1620120930000|2021-05-04 09:35:30|2442.5|2436.5|2442.3|2436.3|2442.5|2436.5|2442.3|2436.3|2
1620120940000|2021-05-04 09:35:40|2442.5|2436.5|2442.3|2436.3|2442.5|2436.5|2442.3|2436.3|2
1620121010000|2021-05-04 09:36:50|2442|2436|2441.8|2435.8|2442|2436|2441.8|2435.8|2
1620121030000|2021-05-04 09:37:10|2442|2436|2442.3|2436.3|2442.3|2436.3|2442|2436|2
1620121050000|2021-05-04 09:37:30|2442|2436|2441.8|2435.8|2442|2436|2441.8|2435.8|2
1620121110000|2021-05-04 09:38:30|2442|2436|2442|2436|2442|2436|2442|2436|1
1620121140000|2021-05-04 09:39:00|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.5|2435.5|3
1620121190000|2021-05-04 09:39:50|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1620121200000|2021-05-04 09:40:00|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620121210000|2021-05-04 09:40:10|2441.8|2435.8|2441.8|2435.8|2442|2436|2441.8|2435.8|3
1620121220000|2021-05-04 09:40:20|2441.5|2435.5|2441.8|2435.8|2441.8|2435.8|2441.5|2435.5|2
1620121250000|2021-05-04 09:40:50|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1620121260000|2021-05-04 09:41:00|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620121270000|2021-05-04 09:41:10|2441.5|2435.5|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|3
1620121290000|2021-05-04 09:41:30|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|2
1620121300000|2021-05-04 09:41:40|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|2
1620121310000|2021-05-04 09:41:50|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.5|2435.5|3
1620121320000|2021-05-04 09:42:00|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.3|2435.3|3
1620121330000|2021-05-04 09:42:10|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1620121340000|2021-05-04 09:42:20|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1620121350000|2021-05-04 09:42:30|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620121370000|2021-05-04 09:42:50|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|6
1620121380000|2021-05-04 09:43:00|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1620121390000|2021-05-04 09:43:10|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|8
1620121410000|2021-05-04 09:43:30|2441.3|2435.3|2441|2435|2441.5|2435.5|2441|2435|3
1620121430000|2021-05-04 09:43:50|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620121440000|2021-05-04 09:44:00|2441|2435|2440.8|2434.8|2441|2435|2440.8|2434.8|2
1620121460000|2021-05-04 09:44:20|2441|2435|2441|2435|2441.3|2435.3|2441|2435|3
1620121470000|2021-05-04 09:44:30|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441|2435|3
1620121480000|2021-05-04 09:44:40|2441|2435|2441|2435|2441.3|2435.3|2441|2435|3
1620121490000|2021-05-04 09:44:50|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620121500000|2021-05-04 09:45:00|2441|2435|2441|2435|2441.5|2435.5|2441|2435|3
1620121510000|2021-05-04 09:45:10|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441|2435|3
1620121520000|2021-05-04 09:45:20|2441|2435|2441|2435|2441|2435|2441|2435|1
1620121530000|2021-05-04 09:45:30|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620121540000|2021-05-04 09:45:40|2441|2435|2441|2435|2441|2435|2441|2435|1
1620121550000|2021-05-04 09:45:50|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1620121570000|2021-05-04 09:46:10|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620121580000|2021-05-04 09:46:20|2441|2435|2440.8|2434.8|2441|2435|2440.8|2434.8|2
1620121600000|2021-05-04 09:46:40|2441|2435|2441|2435|2441|2435|2441|2435|1
1620121610000|2021-05-04 09:46:50|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620121620000|2021-05-04 09:47:00|2441|2435|2441|2435|2441|2435|2441|2435|1
1620121630000|2021-05-04 09:47:10|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1620121650000|2021-05-04 09:47:30|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620121660000|2021-05-04 09:47:40|2441|2435|2441|2435|2441|2435|2441|2435|1
1620121680000|2021-05-04 09:48:00|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620121690000|2021-05-04 09:48:10|2441|2435|2441.3|2435.3|2441.3|2435.3|2441|2435|2
1620121700000|2021-05-04 09:48:20|2441|2435|2441|2435|2441|2435|2440.8|2434.8|3
1620121730000|2021-05-04 09:48:50|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620121780000|2021-05-04 09:49:40|2441|2435|2441|2435|2441|2435|2441|2435|1
1620121790000|2021-05-04 09:49:50|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441|2435|3
1620121800000|2021-05-04 09:50:00|2441|2435|2441|2435|2441|2435|2441|2435|1
1620121820000|2021-05-04 09:50:20|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1620121830000|2021-05-04 09:50:30|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1620121850000|2021-05-04 09:50:50|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620121860000|2021-05-04 09:51:00|2441|2435|2441|2435|2441|2435|2441|2435|1
1620121870000|2021-05-04 09:51:10|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620121880000|2021-05-04 09:51:20|2441|2435|2441|2435|2441|2435|2441|2435|1
1620121890000|2021-05-04 09:51:30|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1620121910000|2021-05-04 09:51:50|2441.3|2435.3|2440.8|2434.8|2441.3|2435.3|2440.8|2434.8|2
1620121920000|2021-05-04 09:52:00|2441|2435|2441.3|2435.3|2441.5|2435.5|2441|2435|4
1620122050000|2021-05-04 09:54:10|2441|2435|2441|2435|2441|2435|2441|2435|1
1620122060000|2021-05-04 09:54:20|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1620122070000|2021-05-04 09:54:30|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1620122090000|2021-05-04 09:54:50|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1620122100000|2021-05-04 09:55:00|2440.8|2434.8|2440.3|2434.3|2440.8|2434.8|2440.3|2434.3|2
1620122130000|2021-05-04 09:55:30|2440.5|2434.5|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|2
1620122140000|2021-05-04 09:55:40|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1620122150000|2021-05-04 09:55:50|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620122160000|2021-05-04 09:56:00|2440.5|2434.5|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|2
1620122190000|2021-05-04 09:56:30|2441|2435|2441|2435|2441|2435|2441|2435|1
1620122210000|2021-05-04 09:56:50|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1620122220000|2021-05-04 09:57:00|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1620122240000|2021-05-04 09:57:20|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1620122250000|2021-05-04 09:57:30|2440.8|2434.8|2438.8|2432.8|2440.8|2434.8|2438.8|2432.8|3
1620122260000|2021-05-04 09:57:40|2439|2433|2439.5|2433.5|2439.5|2433.5|2439|2433|3
1620122270000|2021-05-04 09:57:50|2439.3|2433.3|2438.8|2432.8|2439.3|2433.3|2438.8|2432.8|2
1620122280000|2021-05-04 09:58:00|2439.3|2433.3|2438.8|2432.8|2439.3|2433.3|2438.8|2432.8|4
1620122290000|2021-05-04 09:58:10|2438.5|2432.5|2437.5|2431.5|2438.5|2432.5|2437.5|2431.5|2
1620122300000|2021-05-04 09:58:20|2437.8|2431.8|2437.8|2431.8|2438|2432|2437.8|2431.8|3
1620122310000|2021-05-04 09:58:30|2438|2432|2438.5|2432.5|2438.5|2432.5|2438|2432|3
1620122320000|2021-05-04 09:58:40|2438.8|2432.8|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|2
1620122330000|2021-05-04 09:58:50|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1620122360000|2021-05-04 09:59:20|2438.5|2432.5|2437.5|2431.5|2438.5|2432.5|2437.5|2431.5|2
1620122370000|2021-05-04 09:59:30|2437.3|2431.3|2437.8|2431.8|2437.8|2431.8|2437.3|2431.3|2
1620122390000|2021-05-04 09:59:50|2438|2432|2437.8|2431.8|2438|2432|2437.8|2431.8|2
1620122410000|2021-05-04 10:00:10|2437.5|2431.5|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|2
1620122440000|2021-05-04 10:00:40|2437.5|2431.5|2437.3|2431.3|2437.5|2431.5|2437.3|2431.3|2
1620122450000|2021-05-04 10:00:50|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1620122470000|2021-05-04 10:01:10|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1620122490000|2021-05-04 10:01:30|2438|2432|2437.8|2431.8|2438|2432|2437.8|2431.8|2
1620122520000|2021-05-04 10:02:00|2438|2432|2437.8|2431.8|2438|2432|2437.8|2431.8|2
1620122560000|2021-05-04 10:02:40|2437.5|2431.5|2437.3|2431.3|2437.5|2431.5|2437.3|2431.3|2
1620122590000|2021-05-04 10:03:10|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1620122600000|2021-05-04 10:03:20|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|2
1620122620000|2021-05-04 10:03:40|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|2
1620122630000|2021-05-04 10:03:50|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|2
1620122640000|2021-05-04 10:04:00|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|2
1620122660000|2021-05-04 10:04:20|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|2
1620122670000|2021-05-04 10:04:30|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1620122690000|2021-05-04 10:04:50|2437|2431|2437|2431|2437|2431|2437|2431|1
1620122700000|2021-05-04 10:05:00|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|4
1620122720000|2021-05-04 10:05:20|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|2
1620122730000|2021-05-04 10:05:30|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|2
1620122740000|2021-05-04 10:05:40|2437.3|2431.3|2436.8|2430.8|2437.3|2431.3|2436.8|2430.8|3
1620122780000|2021-05-04 10:06:20|2437|2431|2437|2431|2437|2431|2437|2431|1
1620122790000|2021-05-04 10:06:30|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|2
1620122800000|2021-05-04 10:06:40|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1620122820000|2021-05-04 10:07:00|2436.5|2430.5|2437|2431|2437|2431|2436.5|2430.5|3
1620122830000|2021-05-04 10:07:10|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|2
1620122840000|2021-05-04 10:07:20|2436.8|2430.8|2437|2431|2437|2431|2436.8|2430.8|2
1620122850000|2021-05-04 10:07:30|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|2
1620122870000|2021-05-04 10:07:50|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|2
1620122880000|2021-05-04 10:08:00|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1620122890000|2021-05-04 10:08:10|2437|2431|2437|2431|2437|2431|2437|2431|1
1620122910000|2021-05-04 10:08:30|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|2
1620122930000|2021-05-04 10:08:50|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|4
1620122950000|2021-05-04 10:09:10|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|2
1620122960000|2021-05-04 10:09:20|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|2
1620122970000|2021-05-04 10:09:30|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|2
1620122980000|2021-05-04 10:09:40|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|2
1620123000000|2021-05-04 10:10:00|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1620123090000|2021-05-04 10:11:30|2437|2431|2437|2431|2437|2431|2437|2431|1
1620123160000|2021-05-04 10:12:40|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1620123170000|2021-05-04 10:12:50|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1620123180000|2021-05-04 10:13:00|2436.3|2430.3|2436.5|2430.5|2436.5|2430.5|2436.3|2430.3|2
1620123230000|2021-05-04 10:13:50|2436.8|2430.8|2436.5|2430.5|2437|2431|2436.5|2430.5|5
1620123240000|2021-05-04 10:14:00|2436.8|2430.8|2436.5|2430.5|2436.8|2430.8|2436.5|2430.5|2
1620123250000|2021-05-04 10:14:10|2436.8|2430.8|2436.5|2430.5|2437|2431|2436.5|2430.5|3
1620123260000|2021-05-04 10:14:20|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1620123280000|2021-05-04 10:14:40|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1620123290000|2021-05-04 10:14:50|2436.8|2430.8|2435.8|2429.8|2436.8|2430.8|2435.8|2429.8|4
1620123300000|2021-05-04 10:15:00|2436|2430|2436|2430|2436|2430|2436|2430|1
1620123350000|2021-05-04 10:15:50|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1620123370000|2021-05-04 10:16:10|2436|2430|2436|2430|2436|2430|2436|2430|1
1620123430000|2021-05-04 10:17:10|2435.8|2429.8|2436|2430|2436|2430|2435.8|2429.8|2
1620123440000|2021-05-04 10:17:20|2436.3|2430.3|2436|2430|2436.3|2430.3|2436|2430|2
1620123460000|2021-05-04 10:17:40|2435.8|2429.8|2436|2430|2436|2430|2435.8|2429.8|2
1620123500000|2021-05-04 10:18:20|2436.3|2430.3|2436|2430|2436.3|2430.3|2436|2430|2
1620123540000|2021-05-04 10:19:00|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1620123550000|2021-05-04 10:19:10|2436|2430|2436|2430|2436|2430|2436|2430|1
1620123600000|2021-05-04 10:20:00|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1620123640000|2021-05-04 10:20:40|2436.3|2430.3|2436|2430|2436.3|2430.3|2436|2430|2
1620123650000|2021-05-04 10:20:50|2436.3|2430.3|2435.8|2429.8|2436.3|2430.3|2435.8|2429.8|3
1620123670000|2021-05-04 10:21:10|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1620123690000|2021-05-04 10:21:30|2435.8|2429.8|2435.5|2429.5|2435.8|2429.8|2435.5|2429.5|2
1620123700000|2021-05-04 10:21:40|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1620123780000|2021-05-04 10:23:00|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1620123830000|2021-05-04 10:23:50|2434.3|2428.3|2432.8|2426.8|2434.3|2428.3|2432.5|2426.5|6
1620123840000|2021-05-04 10:24:00|2433|2427|2433|2427|2433|2427|2433|2427|1
1620123850000|2021-05-04 10:24:10|2432.8|2426.8|2432.3|2426.3|2432.8|2426.8|2431.8|2425.8|4
1620123900000|2021-05-04 10:25:00|2432|2426|2432.3|2426.3|2432.3|2426.3|2432|2426|2
1620123910000|2021-05-04 10:25:10|2432|2426|2432|2426|2432|2426|2432|2426|1
1620123920000|2021-05-04 10:25:20|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1620123930000|2021-05-04 10:25:30|2432|2426|2432|2426|2432|2426|2432|2426|1
1620123970000|2021-05-04 10:26:10|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1620123980000|2021-05-04 10:26:20|2431|2425|2431|2425|2431|2425|2431|2425|1
1620124000000|2021-05-04 10:26:40|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1620124040000|2021-05-04 10:27:20|2431|2425|2431|2425|2431|2425|2431|2425|1
1620124050000|2021-05-04 10:27:30|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1620124100000|2021-05-04 10:28:20|2431|2425|2431|2425|2431|2425|2431|2425|1
1620124110000|2021-05-04 10:28:30|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1620124120000|2021-05-04 10:28:40|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|2
1620124130000|2021-05-04 10:28:50|2431.8|2425.8|2431.3|2425.3|2431.8|2425.8|2431.3|2425.3|3
1620124140000|2021-05-04 10:29:00|2431.5|2425.5|2431.8|2425.8|2431.8|2425.8|2431.5|2425.5|2
1620124150000|2021-05-04 10:29:10|2431.5|2425.5|2432.3|2426.3|2432.3|2426.3|2431.5|2425.5|4
1620124160000|2021-05-04 10:29:20|2432.5|2426.5|2433.8|2427.8|2433.8|2427.8|2432.5|2426.5|4
1620124200000|2021-05-04 10:30:00|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1620124210000|2021-05-04 10:30:10|2433.8|2427.8|2434.3|2428.3|2434.3|2428.3|2433.8|2427.8|2
1620124240000|2021-05-04 10:30:40|2434|2428|2433.8|2427.8|2434|2428|2433.8|2427.8|2
1620124250000|2021-05-04 10:30:50|2434|2428|2434.3|2428.3|2434.3|2428.3|2434|2428|2
1620124260000|2021-05-04 10:31:00|2434|2428|2434|2428|2434|2428|2434|2428|1
1620124270000|2021-05-04 10:31:10|2433.8|2427.8|2434|2428|2434|2428|2433.5|2427.5|6
1620124280000|2021-05-04 10:31:20|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.5|2427.5|3
1620124300000|2021-05-04 10:31:40|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1620124310000|2021-05-04 10:31:50|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1620124360000|2021-05-04 10:32:40|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1620124380000|2021-05-04 10:33:00|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1620124390000|2021-05-04 10:33:10|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1620124400000|2021-05-04 10:33:20|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1620124470000|2021-05-04 10:34:30|2434|2428|2434.5|2428.5|2434.5|2428.5|2434|2428|2
1620124480000|2021-05-04 10:34:40|2434.8|2428.8|2435.3|2429.3|2435.3|2429.3|2434.8|2428.8|2
1620124520000|2021-05-04 10:35:20|2435|2429|2433.8|2427.8|2435|2429|2433.8|2427.8|2
1620124550000|2021-05-04 10:35:50|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1620124580000|2021-05-04 10:36:20|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1620124650000|2021-05-04 10:37:30|2434|2428|2433.8|2427.8|2434|2428|2433.8|2427.8|2
1620124760000|2021-05-04 10:39:20|2434|2428|2434|2428|2434|2428|2434|2428|1
1620124800000|2021-05-04 10:40:00|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1620124910000|2021-05-04 10:41:50|2434|2428|2435|2429|2435.3|2429.3|2434|2428|5
1620124960000|2021-05-04 10:42:40|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1620125090000|2021-05-04 10:44:50|2435|2429|2434.8|2428.8|2435|2429|2434.8|2428.8|2
1620125100000|2021-05-04 10:45:00|2435|2429|2435|2429|2435|2429|2435|2429|1
1620125140000|2021-05-04 10:45:40|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1620125150000|2021-05-04 10:45:50|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1620125190000|2021-05-04 10:46:30|2435.8|2429.8|2435.5|2429.5|2435.8|2429.8|2435.5|2429.5|2
1620125240000|2021-05-04 10:47:20|2435.8|2429.8|2435.5|2429.5|2435.8|2429.8|2435.5|2429.5|2
1620125250000|2021-05-04 10:47:30|2435.8|2429.8|2435.5|2429.5|2435.8|2429.8|2435.5|2429.5|2
1620125280000|2021-05-04 10:48:00|2435.8|2429.8|2435.5|2429.5|2435.8|2429.8|2435.5|2429.5|2
1620125290000|2021-05-04 10:48:10|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1620125300000|2021-05-04 10:48:20|2435|2429|2435.3|2429.3|2435.3|2429.3|2435|2429|2
1620125330000|2021-05-04 10:48:50|2435.5|2429.5|2435.8|2429.8|2436.5|2430.5|2435.5|2429.5|6
1620125340000|2021-05-04 10:49:00|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1620125350000|2021-05-04 10:49:10|2435.3|2429.3|2435.5|2429.5|2436|2430|2435.3|2429.3|4
1620125370000|2021-05-04 10:49:30|2435.8|2429.8|2435.5|2429.5|2435.8|2429.8|2435.5|2429.5|2
1620125380000|2021-05-04 10:49:40|2435.8|2429.8|2435.5|2429.5|2435.8|2429.8|2435.5|2429.5|2
1620125410000|2021-05-04 10:50:10|2435.8|2429.8|2436|2430|2436|2430|2435.8|2429.8|2
1620125420000|2021-05-04 10:50:20|2436.3|2430.3|2436|2430|2436.3|2430.3|2436|2430|2
1620125430000|2021-05-04 10:50:30|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1620125440000|2021-05-04 10:50:40|2436|2430|2436|2430|2436|2430|2436|2430|1
1620125460000|2021-05-04 10:51:00|2436.3|2430.3|2436|2430|2436.8|2430.8|2436|2430|4
1620125470000|2021-05-04 10:51:10|2436.3|2430.3|2436|2430|2436.3|2430.3|2436|2430|2
1620125480000|2021-05-04 10:51:20|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1620125490000|2021-05-04 10:51:30|2436.5|2430.5|2436|2430|2436.5|2430.5|2436|2430|2
1620125500000|2021-05-04 10:51:40|2435.8|2429.8|2434.5|2428.5|2435.8|2429.8|2434.5|2428.5|3
1620125520000|2021-05-04 10:52:00|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1620125540000|2021-05-04 10:52:20|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1620125560000|2021-05-04 10:52:40|2434.3|2428.3|2434.5|2428.5|2434.8|2428.8|2434.3|2428.3|4
1620125600000|2021-05-04 10:53:20|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1620125680000|2021-05-04 10:54:40|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1620125710000|2021-05-04 10:55:10|2434.8|2428.8|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|2
1620125750000|2021-05-04 10:55:50|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1620125820000|2021-05-04 10:57:00|2434.5|2428.5|2434.3|2428.3|2434.5|2428.5|2434.3|2428.3|2
1620125850000|2021-05-04 10:57:30|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1620125870000|2021-05-04 10:57:50|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1620125880000|2021-05-04 10:58:00|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1620125890000|2021-05-04 10:58:10|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1620125920000|2021-05-04 10:58:40|2434.5|2428.5|2434.3|2428.3|2434.5|2428.5|2434.3|2428.3|2
1620125980000|2021-05-04 10:59:40|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1620126040000|2021-05-04 11:00:40|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1620126050000|2021-05-04 11:00:50|2434|2428|2433.8|2427.8|2434|2428|2433.8|2427.8|2
1620126070000|2021-05-04 11:01:10|2433.5|2427.5|2431.8|2425.8|2433.5|2427.5|2431.8|2425.8|2
1620126080000|2021-05-04 11:01:20|2432|2426|2432.5|2426.5|2432.5|2426.5|2432|2426|3
1620126090000|2021-05-04 11:01:30|2432.8|2426.8|2432.5|2426.5|2432.8|2426.8|2432.5|2426.5|2
1620126120000|2021-05-04 11:02:00|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1620126170000|2021-05-04 11:02:50|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1620126190000|2021-05-04 11:03:10|2432.5|2426.5|2432.3|2426.3|2432.5|2426.5|2432.3|2426.3|4
1620126310000|2021-05-04 11:05:10|2432|2426|2432.3|2426.3|2432.3|2426.3|2432|2426|2
1620126320000|2021-05-04 11:05:20|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1620126360000|2021-05-04 11:06:00|2431.5|2425.5|2432.3|2426.3|2432.3|2426.3|2431.5|2425.5|4
1620126370000|2021-05-04 11:06:10|2432.5|2426.5|2432.3|2426.3|2432.8|2426.8|2432.3|2426.3|3
1620126390000|2021-05-04 11:06:30|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1620126410000|2021-05-04 11:06:50|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1620126420000|2021-05-04 11:07:00|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1620126440000|2021-05-04 11:07:20|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1620126450000|2021-05-04 11:07:30|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|2
1620126460000|2021-05-04 11:07:40|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|2
1620126480000|2021-05-04 11:08:00|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|2
1620126540000|2021-05-04 11:09:00|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|6
1620126560000|2021-05-04 11:09:20|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|2
1620126700000|2021-05-04 11:11:40|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|2
1620126710000|2021-05-04 11:11:50|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|2
1620126720000|2021-05-04 11:12:00|2432.3|2426.3|2432.8|2426.8|2432.8|2426.8|2432.3|2426.3|4
1620126790000|2021-05-04 11:13:10|2432.5|2426.5|2432.5|2426.5|2432.8|2426.8|2432.5|2426.5|3
1620126800000|2021-05-04 11:13:20|2432.3|2426.3|2432.5|2426.5|2432.5|2426.5|2432.3|2426.3|2
1620126810000|2021-05-04 11:13:30|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1620126830000|2021-05-04 11:13:50|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|2
1620126940000|2021-05-04 11:15:40|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.3|2426.3|5
1620127050000|2021-05-04 11:17:30|2432.3|2426.3|2432.8|2426.8|2432.8|2426.8|2432.3|2426.3|3
1620127060000|2021-05-04 11:17:40|2433|2427|2433|2427|2433|2427|2433|2427|1
1620127100000|2021-05-04 11:18:20|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|3
1620127110000|2021-05-04 11:18:30|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|2
1620127130000|2021-05-04 11:18:50|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|6
1620127140000|2021-05-04 11:19:00|2432.5|2426.5|2432.5|2426.5|2432.8|2426.8|2432.5|2426.5|3
1620127150000|2021-05-04 11:19:10|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1620127180000|2021-05-04 11:19:40|2432|2426|2431.8|2425.8|2432|2426|2431.8|2425.8|2
1620127190000|2021-05-04 11:19:50|2431.5|2425.5|2431.3|2425.3|2431.5|2425.5|2431|2425|3
1620127210000|2021-05-04 11:20:10|2431|2425|2431|2425|2431|2425|2431|2425|1
1620127220000|2021-05-04 11:20:20|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1620127230000|2021-05-04 11:20:30|2431|2425|2431.3|2425.3|2431.5|2425.5|2431|2425|3
1620127250000|2021-05-04 11:20:50|2431|2425|2431.5|2425.5|2431.5|2425.5|2431|2425|2
1620127270000|2021-05-04 11:21:10|2431.8|2425.8|2432|2426|2432|2426|2431.8|2425.8|2
1620127280000|2021-05-04 11:21:20|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1620127290000|2021-05-04 11:21:30|2431.5|2425.5|2431.3|2425.3|2431.5|2425.5|2431.3|2425.3|2
1620127300000|2021-05-04 11:21:40|2431|2425|2432|2426|2432|2426|2431|2425|4
1620127310000|2021-05-04 11:21:50|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|2
1620127340000|2021-05-04 11:22:20|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1620127370000|2021-05-04 11:22:50|2431|2425|2431|2425|2431|2425|2431|2425|1
1620127420000|2021-05-04 11:23:40|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1620127470000|2021-05-04 11:24:30|2431|2425|2431|2425|2431|2425|2431|2425|1
1620127510000|2021-05-04 11:25:10|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1620127520000|2021-05-04 11:25:20|2431.5|2425.5|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|3
1620127550000|2021-05-04 11:25:50|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1620127560000|2021-05-04 11:26:00|2431|2425|2431|2425|2431|2425|2431|2425|1
1620127580000|2021-05-04 11:26:20|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1620127600000|2021-05-04 11:26:40|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1620127610000|2021-05-04 11:26:50|2432|2426|2432|2426|2432|2426|2432|2426|1
1620127620000|2021-05-04 11:27:00|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|2
1620127630000|2021-05-04 11:27:10|2431.3|2425.3|2431.5|2425.5|2431.8|2425.8|2431.3|2425.3|3
1620127670000|2021-05-04 11:27:50|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1620127680000|2021-05-04 11:28:00|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1620127730000|2021-05-04 11:28:50|2432.3|2426.3|2432.5|2426.5|2432.5|2426.5|2432.3|2426.3|2
1620127740000|2021-05-04 11:29:00|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1620127800000|2021-05-04 11:30:00|2432.5|2426.5|2433.5|2427.5|2433.5|2427.5|2432.5|2426.5|2
1620127810000|2021-05-04 11:30:10|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1620127820000|2021-05-04 11:30:20|2434.3|2428.3|2434|2428|2434.5|2428.5|2434|2428|6
1620127830000|2021-05-04 11:30:30|2433.8|2427.8|2433.5|2427.5|2433.8|2427.8|2433.5|2427.5|2
1620127840000|2021-05-04 11:30:40|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1620127850000|2021-05-04 11:30:50|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|2
1620127860000|2021-05-04 11:31:00|2434.3|2428.3|2434|2428|2434.3|2428.3|2434|2428|2
1620127890000|2021-05-04 11:31:30|2433.8|2427.8|2433.5|2427.5|2433.8|2427.8|2433.5|2427.5|2
1620127910000|2021-05-04 11:31:50|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1620127920000|2021-05-04 11:32:00|2433|2427|2431.8|2425.8|2433|2427|2431.8|2425.8|5
1620127940000|2021-05-04 11:32:20|2432.3|2426.3|2432|2426|2432.3|2426.3|2431.8|2425.8|4
1620127960000|2021-05-04 11:32:40|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1620127970000|2021-05-04 11:32:50|2432|2426|2431.8|2425.8|2432|2426|2431.8|2425.8|2
1620127980000|2021-05-04 11:33:00|2431.3|2425.3|2431.5|2425.5|2431.8|2425.8|2431|2425|8
1620127990000|2021-05-04 11:33:10|2432.3|2426.3|2432.5|2426.5|2432.5|2426.5|2432.3|2426.3|2
1620128000000|2021-05-04 11:33:20|2432.3|2426.3|2432.3|2426.3|2432.5|2426.5|2432.3|2426.3|3
1620128010000|2021-05-04 11:33:30|2432.8|2426.8|2433|2427|2433|2427|2432.5|2426.5|6
1620128020000|2021-05-04 11:33:40|2432.8|2426.8|2432.5|2426.5|2432.8|2426.8|2432.5|2426.5|2
1620128030000|2021-05-04 11:33:50|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1620128040000|2021-05-04 11:34:00|2432.8|2426.8|2433|2427|2433|2427|2432.8|2426.8|2
1620128060000|2021-05-04 11:34:20|2433.3|2427.3|2433.5|2427.5|2433.5|2427.5|2433.3|2427.3|2
1620128080000|2021-05-04 11:34:40|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1620128100000|2021-05-04 11:35:00|2433|2427|2431.8|2425.8|2433|2427|2431.8|2425.8|5
1620128120000|2021-05-04 11:35:20|2432|2426|2432|2426|2432|2426|2432|2426|1
1620128130000|2021-05-04 11:35:30|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1620128140000|2021-05-04 11:35:40|2432|2426|2432|2426|2432|2426|2432|2426|1
1620128160000|2021-05-04 11:36:00|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1620128190000|2021-05-04 11:36:30|2432|2426|2432.5|2426.5|2432.5|2426.5|2432|2426|2
1620128200000|2021-05-04 11:36:40|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1620128230000|2021-05-04 11:37:10|2432|2426|2432.3|2426.3|2432.3|2426.3|2432|2426|2
1620128240000|2021-05-04 11:37:20|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1620128260000|2021-05-04 11:37:40|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1620128280000|2021-05-04 11:38:00|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1620128320000|2021-05-04 11:38:40|2432.3|2426.3|2432.3|2426.3|2432.5|2426.5|2432.3|2426.3|3
1620128410000|2021-05-04 11:40:10|2431.8|2425.8|2431|2425|2431.8|2425.8|2431|2425|3
1620128420000|2021-05-04 11:40:20|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1620128440000|2021-05-04 11:40:40|2431.8|2425.8|2431|2425|2431.8|2425.8|2431|2425|4
1620128460000|2021-05-04 11:41:00|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1620128480000|2021-05-04 11:41:20|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1620128490000|2021-05-04 11:41:30|2430.3|2424.3|2429.8|2423.8|2430.3|2424.3|2429.8|2423.8|2
1620128500000|2021-05-04 11:41:40|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1620128510000|2021-05-04 11:41:50|2428.8|2422.8|2429.8|2423.8|2429.8|2423.8|2428.8|2422.8|4
1620128520000|2021-05-04 11:42:00|2429.5|2423.5|2429.3|2423.3|2429.5|2423.5|2429.3|2423.3|2
1620128530000|2021-05-04 11:42:10|2429.5|2423.5|2430|2424|2430|2424|2429.5|2423.5|3
1620128540000|2021-05-04 11:42:20|2429.5|2423.5|2429.8|2423.8|2430|2424|2429.5|2423.5|4
1620128550000|2021-05-04 11:42:30|2430|2424|2429.8|2423.8|2430|2424|2429.8|2423.8|2
1620128560000|2021-05-04 11:42:40|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1620128570000|2021-05-04 11:42:50|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1620128590000|2021-05-04 11:43:10|2430.8|2424.8|2430.5|2424.5|2430.8|2424.8|2430.5|2424.5|2
1620128610000|2021-05-04 11:43:30|2430.3|2424.3|2430.5|2424.5|2430.5|2424.5|2430.3|2424.3|2
1620128630000|2021-05-04 11:43:50|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2429.5|2423.5|7
1620128640000|2021-05-04 11:44:00|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1620128650000|2021-05-04 11:44:10|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1620128670000|2021-05-04 11:44:30|2430|2424|2430.3|2424.3|2430.3|2424.3|2429.8|2423.8|3
1620128700000|2021-05-04 11:45:00|2430|2424|2430|2424|2430|2424|2430|2424|1
1620128710000|2021-05-04 11:45:10|2430.3|2424.3|2430|2424|2430.3|2424.3|2430|2424|2
1620128720000|2021-05-04 11:45:20|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1620128730000|2021-05-04 11:45:30|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1620128750000|2021-05-04 11:45:50|2430.8|2424.8|2430.5|2424.5|2430.8|2424.8|2430.5|2424.5|2
1620128770000|2021-05-04 11:46:10|2430.8|2424.8|2430.5|2424.5|2430.8|2424.8|2430.5|2424.5|2
1620128790000|2021-05-04 11:46:30|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1620128800000|2021-05-04 11:46:40|2430|2424|2430|2424|2430.3|2424.3|2430|2424|3
1620128810000|2021-05-04 11:46:50|2429.5|2423.5|2429.5|2423.5|2429.8|2423.8|2429.5|2423.5|3
1620128820000|2021-05-04 11:47:00|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1620128830000|2021-05-04 11:47:10|2429.8|2423.8|2430.5|2424.5|2430.5|2424.5|2429.8|2423.8|4
1620128840000|2021-05-04 11:47:20|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1620128850000|2021-05-04 11:47:30|2430|2424|2430|2424|2430|2424|2430|2424|1
1620128860000|2021-05-04 11:47:40|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1620128870000|2021-05-04 11:47:50|2430|2424|2429.8|2423.8|2430|2424|2429.8|2423.8|2
1620128880000|2021-05-04 11:48:00|2430|2424|2430.5|2424.5|2430.8|2424.8|2430|2424|4
1620128900000|2021-05-04 11:48:20|2430.3|2424.3|2430|2424|2430.3|2424.3|2430|2424|2
1620128910000|2021-05-04 11:48:30|2429.8|2423.8|2430|2424|2430.3|2424.3|2429.8|2423.8|4
1620128930000|2021-05-04 11:48:50|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1620128940000|2021-05-04 11:49:00|2430|2424|2430|2424|2430|2424|2430|2424|1
1620128970000|2021-05-04 11:49:30|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1620128980000|2021-05-04 11:49:40|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.3|2423.3|3
1620129010000|2021-05-04 11:50:10|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1620129020000|2021-05-04 11:50:20|2430.3|2424.3|2430.3|2424.3|2430.5|2424.5|2430.3|2424.3|3
1620129030000|2021-05-04 11:50:30|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1620129040000|2021-05-04 11:50:40|2430.8|2424.8|2431|2425|2431|2425|2430.8|2424.8|2
1620129050000|2021-05-04 11:50:50|2430.8|2424.8|2430.5|2424.5|2430.8|2424.8|2430.5|2424.5|2
1620129060000|2021-05-04 11:51:00|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1620129080000|2021-05-04 11:51:20|2430.5|2424.5|2430.3|2424.3|2430.5|2424.5|2430.3|2424.3|2
1620129090000|2021-05-04 11:51:30|2429.8|2423.8|2430.3|2424.3|2430.5|2424.5|2429.8|2423.8|4
1620129140000|2021-05-04 11:52:20|2430.5|2424.5|2430.8|2424.8|2430.8|2424.8|2430.5|2424.5|2
1620129150000|2021-05-04 11:52:30|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1620129160000|2021-05-04 11:52:40|2430.3|2424.3|2430.5|2424.5|2430.5|2424.5|2430.3|2424.3|2
1620129170000|2021-05-04 11:52:50|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1620129180000|2021-05-04 11:53:00|2430.8|2424.8|2431|2425|2431|2425|2430.8|2424.8|2
1620129190000|2021-05-04 11:53:10|2431.3|2425.3|2432|2426|2432|2426|2431.3|2425.3|4
1620129200000|2021-05-04 11:53:20|2431.5|2425.5|2431.3|2425.3|2431.5|2425.5|2431.3|2425.3|2
1620129210000|2021-05-04 11:53:30|2431|2425|2431|2425|2431.3|2425.3|2431|2425|3
1620129220000|2021-05-04 11:53:40|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1620129250000|2021-05-04 11:54:10|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1620129280000|2021-05-04 11:54:40|2431.8|2425.8|2431.3|2425.3|2431.8|2425.8|2431.3|2425.3|3
1620129290000|2021-05-04 11:54:50|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1620129300000|2021-05-04 11:55:00|2431.3|2425.3|2430.8|2424.8|2431.3|2425.3|2430.5|2424.5|5
1620129310000|2021-05-04 11:55:10|2430.5|2424.5|2430.8|2424.8|2430.8|2424.8|2430.5|2424.5|2
1620129340000|2021-05-04 11:55:40|2430.5|2424.5|2430.3|2424.3|2430.5|2424.5|2430.3|2424.3|2
1620129360000|2021-05-04 11:56:00|2430|2424|2430|2424|2430.3|2424.3|2429.8|2423.8|5
1620129380000|2021-05-04 11:56:20|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1620129390000|2021-05-04 11:56:30|2430.3|2424.3|2430.3|2424.3|2430.8|2424.8|2430.3|2424.3|5
1620129400000|2021-05-04 11:56:40|2430|2424|2431.3|2425.3|2431.8|2425.8|2430|2424|7
1620129420000|2021-05-04 11:57:00|2431.5|2425.5|2431.5|2425.5|2432|2426|2431.3|2425.3|7
1620129430000|2021-05-04 11:57:10|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.3|2425.3|6
1620129440000|2021-05-04 11:57:20|2431.3|2425.3|2430.8|2424.8|2431.5|2425.5|2430.8|2424.8|5
1620129450000|2021-05-04 11:57:30|2430.5|2424.5|2431.5|2425.5|2432.3|2426.3|2430.5|2424.5|10
1620129460000|2021-05-04 11:57:40|2431.3|2425.3|2431.5|2425.5|2431.8|2425.8|2431|2425|5
1620129470000|2021-05-04 11:57:50|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431|2425|5
1620129480000|2021-05-04 11:58:00|2431.3|2425.3|2430.3|2424.3|2431.3|2425.3|2430|2424|8
1620129490000|2021-05-04 11:58:10|2430|2424|2430.5|2424.5|2430.5|2424.5|2430|2424|5
1620129500000|2021-05-04 11:58:20|2430.3|2424.3|2430|2424|2430.3|2424.3|2430|2424|2
1620129510000|2021-05-04 11:58:30|2429.8|2423.8|2430|2424|2430|2424|2429.8|2423.8|2
1620129520000|2021-05-04 11:58:40|2430.3|2424.3|2429.8|2423.8|2430.3|2424.3|2429.8|2423.8|3
1620129540000|2021-05-04 11:59:00|2429.5|2423.5|2429.3|2423.3|2429.5|2423.5|2429|2423|4
1620129550000|2021-05-04 11:59:10|2429|2423|2430.3|2424.3|2430.3|2424.3|2429|2423|13
1620129560000|2021-05-04 11:59:20|2430|2424|2429.3|2423.3|2430.3|2424.3|2429.3|2423.3|8
1620129570000|2021-05-04 11:59:30|2429|2423|2429|2423|2429|2423|2429|2423|1
1620129580000|2021-05-04 11:59:40|2428.8|2422.8|2429|2423|2429|2423|2428.8|2422.8|2
1620129590000|2021-05-04 11:59:50|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.3|2422.3|4
1620129600000|2021-05-04 12:00:00|2429|2423|2429|2423|2429|2423|2428.8|2422.8|3
1620129610000|2021-05-04 12:00:10|2428.8|2422.8|2429|2423|2429|2423|2428.8|2422.8|2
1620129620000|2021-05-04 12:00:20|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1620129640000|2021-05-04 12:00:40|2429|2423|2429.3|2423.3|2429.3|2423.3|2429|2423|2
1620129660000|2021-05-04 12:01:00|2429|2423|2429|2423|2429|2423|2428.8|2422.8|5
1620129670000|2021-05-04 12:01:10|2428.8|2422.8|2429|2423|2429|2423|2428.8|2422.8|2
1620129680000|2021-05-04 12:01:20|2428.8|2422.8|2429|2423|2429|2423|2428.8|2422.8|2
1620129690000|2021-05-04 12:01:30|2428.8|2422.8|2428.3|2422.3|2429|2423|2428.3|2422.3|4
1620129700000|2021-05-04 12:01:40|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.5|2421.5|3
1620129710000|2021-05-04 12:01:50|2428|2422|2428|2422|2428|2422|2428|2422|1
1620129720000|2021-05-04 12:02:00|2427.5|2421.5|2427.5|2421.5|2427.8|2421.8|2427.5|2421.5|3
1620129740000|2021-05-04 12:02:20|2427.8|2421.8|2427.5|2421.5|2427.8|2421.8|2427.5|2421.5|2
1620129750000|2021-05-04 12:02:30|2427.8|2421.8|2428.8|2422.8|2429|2423|2427.8|2421.8|5
1620129790000|2021-05-04 12:03:10|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1620129800000|2021-05-04 12:03:20|2428.8|2422.8|2428.5|2422.5|2428.8|2422.8|2428.5|2422.5|2
1620129840000|2021-05-04 12:04:00|2428.8|2422.8|2429.3|2423.3|2429.3|2423.3|2428.8|2422.8|2
1620129860000|2021-05-04 12:04:20|2429|2423|2429|2423|2429|2423|2429|2423|1
1620129900000|2021-05-04 12:05:00|2428.8|2422.8|2428.3|2422.3|2428.8|2422.8|2427.8|2421.8|7
1620129940000|2021-05-04 12:05:40|2428|2422|2427.5|2421.5|2428|2422|2427.5|2421.5|3
1620129950000|2021-05-04 12:05:50|2427.8|2421.8|2428.3|2422.3|2428.3|2422.3|2427.8|2421.8|2
1620129970000|2021-05-04 12:06:10|2428.5|2422.5|2429|2423|2429|2423|2428.5|2422.5|3
1620129980000|2021-05-04 12:06:20|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1620130020000|2021-05-04 12:07:00|2428.5|2422.5|2427.5|2421.5|2428.5|2422.5|2427.5|2421.5|4
1620130030000|2021-05-04 12:07:10|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1620130050000|2021-05-04 12:07:30|2427|2421|2427.3|2421.3|2427.3|2421.3|2427|2421|2
1620130070000|2021-05-04 12:07:50|2426.8|2420.8|2427|2421|2427|2421|2426.8|2420.8|4
1620130090000|2021-05-04 12:08:10|2426.8|2420.8|2427|2421|2427|2421|2426.8|2420.8|2
1620130100000|2021-05-04 12:08:20|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1620130110000|2021-05-04 12:08:30|2426.5|2420.5|2426.8|2420.8|2426.8|2420.8|2426|2420|8
1620130130000|2021-05-04 12:08:50|2426.5|2420.5|2426.8|2420.8|2426.8|2420.8|2426.5|2420.5|2
1620130140000|2021-05-04 12:09:00|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1620130150000|2021-05-04 12:09:10|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1620130160000|2021-05-04 12:09:20|2426|2420|2425.8|2419.8|2426|2420|2425.8|2419.8|4
1620130170000|2021-05-04 12:09:30|2425.5|2419.5|2426|2420|2426|2420|2425.5|2419.5|2
1620130180000|2021-05-04 12:09:40|2425.8|2419.8|2426|2420|2426|2420|2425.8|2419.8|6
1620130190000|2021-05-04 12:09:50|2425.8|2419.8|2425.8|2419.8|2426|2420|2425.5|2419.5|6
1620130230000|2021-05-04 12:10:30|2426|2420|2426.5|2420.5|2426.8|2420.8|2426|2420|8
1620130240000|2021-05-04 12:10:40|2426.3|2420.3|2426.5|2420.5|2426.5|2420.5|2426|2420|4
1620130250000|2021-05-04 12:10:50|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1620130270000|2021-05-04 12:11:10|2426|2420|2426|2420|2426|2420|2426|2420|1
1620130280000|2021-05-04 12:11:20|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1620130300000|2021-05-04 12:11:40|2426.5|2420.5|2426.3|2420.3|2426.5|2420.5|2426|2420|6
1620130320000|2021-05-04 12:12:00|2426|2420|2426|2420|2426|2420|2426|2420|1
1620130330000|2021-05-04 12:12:10|2425.8|2419.8|2426.5|2420.5|2426.5|2420.5|2425.8|2419.8|3
1620130340000|2021-05-04 12:12:20|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1620130350000|2021-05-04 12:12:30|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1620130360000|2021-05-04 12:12:40|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1620130380000|2021-05-04 12:13:00|2426.5|2420.5|2426.3|2420.3|2426.8|2420.8|2426.3|2420.3|6
1620130400000|2021-05-04 12:13:20|2426.5|2420.5|2426.8|2420.8|2426.8|2420.8|2426.5|2420.5|2
1620130420000|2021-05-04 12:13:40|2426.5|2420.5|2426.8|2420.8|2426.8|2420.8|2426|2420|3
1620130430000|2021-05-04 12:13:50|2427|2421|2427.3|2421.3|2427.3|2421.3|2427|2421|2
1620130440000|2021-05-04 12:14:00|2427.5|2421.5|2427.3|2421.3|2427.5|2421.5|2427.3|2421.3|4
1620130450000|2021-05-04 12:14:10|2427|2421|2427|2421|2427|2421|2427|2421|1
1620130460000|2021-05-04 12:14:20|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1620130490000|2021-05-04 12:14:50|2427|2421|2426.8|2420.8|2427.3|2421.3|2426.8|2420.8|4
1620130500000|2021-05-04 12:15:00|2427|2421|2428.8|2422.8|2429.3|2423.3|2426.8|2420.8|6
1620130510000|2021-05-04 12:15:10|2429|2423|2429|2423|2429|2423|2428.8|2422.8|3
1620130520000|2021-05-04 12:15:20|2428.8|2422.8|2428.3|2422.3|2428.8|2422.8|2428.3|2422.3|5
1620130530000|2021-05-04 12:15:30|2428|2422|2427.8|2421.8|2428|2422|2427.5|2421.5|5
1620130540000|2021-05-04 12:15:40|2427.5|2421.5|2427.8|2421.8|2428|2422|2427.5|2421.5|3
1620130560000|2021-05-04 12:16:00|2428|2422|2428|2422|2428|2422|2428|2422|1
1620130570000|2021-05-04 12:16:10|2427.8|2421.8|2428.3|2422.3|2428.3|2422.3|2427.8|2421.8|2
1620130600000|2021-05-04 12:16:40|2428|2422|2427|2421|2428|2422|2427|2421|5
1620130610000|2021-05-04 12:16:50|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1620130620000|2021-05-04 12:17:00|2426.5|2420.5|2427|2421|2427|2421|2426.5|2420.5|3
1620130630000|2021-05-04 12:17:10|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1620130650000|2021-05-04 12:17:30|2426.5|2420.5|2426.3|2420.3|2426.5|2420.5|2426.3|2420.3|2
1620130660000|2021-05-04 12:17:40|2426|2420|2426|2420|2426|2420|2425.8|2419.8|3
1620130670000|2021-05-04 12:17:50|2426.3|2420.3|2427|2421|2427|2421|2425.8|2419.8|4
1620130680000|2021-05-04 12:18:00|2427.3|2421.3|2426.8|2420.8|2427.3|2421.3|2426.8|2420.8|2
1620130690000|2021-05-04 12:18:10|2427|2421|2426.8|2420.8|2427|2421|2426.8|2420.8|2
1620130700000|2021-05-04 12:18:20|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1620130740000|2021-05-04 12:19:00|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1620130750000|2021-05-04 12:19:10|2426.5|2420.5|2426.8|2420.8|2427|2421|2426.5|2420.5|4
1620130760000|2021-05-04 12:19:20|2427|2421|2426.3|2420.3|2427|2421|2426.3|2420.3|6
1620130770000|2021-05-04 12:19:30|2426.5|2420.5|2426.3|2420.3|2426.5|2420.5|2426.3|2420.3|4
1620130780000|2021-05-04 12:19:40|2426|2420|2425.8|2419.8|2426|2420|2425.8|2419.8|2
1620130800000|2021-05-04 12:20:00|2425.3|2419.3|2426|2420|2426|2420|2425.3|2419.3|2
1620130830000|2021-05-04 12:20:30|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1620130840000|2021-05-04 12:20:40|2426|2420|2426.3|2420.3|2426.3|2420.3|2426|2420|2
1620130880000|2021-05-04 12:21:20|2426|2420|2425.8|2419.8|2426|2420|2425.8|2419.8|2
1620130890000|2021-05-04 12:21:30|2425.5|2419.5|2425.3|2419.3|2425.5|2419.5|2425|2419|6
1620130900000|2021-05-04 12:21:40|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|2425|2419|4
1620130910000|2021-05-04 12:21:50|2425.3|2419.3|2425.5|2419.5|2425.5|2419.5|2425.3|2419.3|2
1620130920000|2021-05-04 12:22:00|2426|2420|2426|2420|2426|2420|2426|2420|1
1620130930000|2021-05-04 12:22:10|2425.8|2419.8|2425.8|2419.8|2426.3|2420.3|2425.5|2419.5|7
1620130950000|2021-05-04 12:22:30|2426|2420|2426|2420|2426.5|2420.5|2426|2420|5
1620130960000|2021-05-04 12:22:40|2425.8|2419.8|2426|2420|2426|2420|2425.8|2419.8|2
1620130970000|2021-05-04 12:22:50|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1620130990000|2021-05-04 12:23:10|2426|2420|2425.8|2419.8|2426|2420|2425.8|2419.8|2
1620131010000|2021-05-04 12:23:30|2426|2420|2426.3|2420.3|2426.5|2420.5|2426|2420|4
1620131040000|2021-05-04 12:24:00|2426|2420|2425.8|2419.8|2426|2420|2425.8|2419.8|2
1620131090000|2021-05-04 12:24:50|2426|2420|2426.3|2420.3|2426.5|2420.5|2426|2420|4
1620131100000|2021-05-04 12:25:00|2426.5|2420.5|2426.3|2420.3|2426.5|2420.5|2426|2420|4
1620131110000|2021-05-04 12:25:10|2426.5|2420.5|2426.3|2420.3|2426.5|2420.5|2426.3|2420.3|2
1620131120000|2021-05-04 12:25:20|2426.5|2420.5|2426.3|2420.3|2426.5|2420.5|2426.3|2420.3|2
1620131140000|2021-05-04 12:25:40|2426|2420|2425.8|2419.8|2426|2420|2425.8|2419.8|2
1620131180000|2021-05-04 12:26:20|2425.5|2419.5|2425.3|2419.3|2425.5|2419.5|2425.3|2419.3|2
1620131190000|2021-05-04 12:26:30|2425|2419|2425.8|2419.8|2426|2420|2424.8|2418.8|7
1620131220000|2021-05-04 12:27:00|2425.5|2419.5|2425.5|2419.5|2425.8|2419.8|2425|2419|7
1620131230000|2021-05-04 12:27:10|2425.8|2419.8|2426.3|2420.3|2426.3|2420.3|2425.8|2419.8|3
1620131240000|2021-05-04 12:27:20|2426.5|2420.5|2426.5|2420.5|2427|2421|2426.5|2420.5|3
1620131250000|2021-05-04 12:27:30|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1620131260000|2021-05-04 12:27:40|2426|2420|2426|2420|2426|2420|2425.8|2419.8|3
1620131270000|2021-05-04 12:27:50|2426.3|2420.3|2426.5|2420.5|2426.8|2420.8|2426.3|2420.3|3
1620131280000|2021-05-04 12:28:00|2426.8|2420.8|2426.8|2420.8|2427|2421|2426.8|2420.8|3
1620131290000|2021-05-04 12:28:10|2427|2421|2426.3|2420.3|2427|2421|2426.3|2420.3|3
1620131300000|2021-05-04 12:28:20|2426.5|2420.5|2426.8|2420.8|2426.8|2420.8|2426.5|2420.5|2
1620131320000|2021-05-04 12:28:40|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1620131330000|2021-05-04 12:28:50|2426|2420|2425.8|2419.8|2426.3|2420.3|2425.8|2419.8|4
1620131340000|2021-05-04 12:29:00|2426|2420|2426|2420|2426|2420|2425.8|2419.8|3
1620131350000|2021-05-04 12:29:10|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1620131370000|2021-05-04 12:29:30|2426.5|2420.5|2426.8|2420.8|2426.8|2420.8|2426.5|2420.5|2
1620131400000|2021-05-04 12:30:00|2426.5|2420.5|2426.3|2420.3|2426.5|2420.5|2426.3|2420.3|2
1620131410000|2021-05-04 12:30:10|2426|2420|2425.8|2419.8|2426|2420|2425.8|2419.8|2
1620131420000|2021-05-04 12:30:20|2426|2420|2427|2421|2427|2421|2426|2420|2
1620131430000|2021-05-04 12:30:30|2427.3|2421.3|2427|2421|2427.3|2421.3|2426.8|2420.8|6
1620131440000|2021-05-04 12:30:40|2426.8|2420.8|2427|2421|2427.3|2421.3|2426.8|2420.8|6
1620131450000|2021-05-04 12:30:50|2426.8|2420.8|2428|2422|2428|2422|2426.8|2420.8|6
1620131480000|2021-05-04 12:31:20|2427.8|2421.8|2427|2421|2427.8|2421.8|2427|2421|4
1620131490000|2021-05-04 12:31:30|2427.3|2421.3|2427.8|2421.8|2427.8|2421.8|2427|2421|4
1620131510000|2021-05-04 12:31:50|2427.5|2421.5|2427.3|2421.3|2427.5|2421.5|2427.3|2421.3|2
1620131520000|2021-05-04 12:32:00|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1620131530000|2021-05-04 12:32:10|2428|2422|2428.8|2422.8|2428.8|2422.8|2428|2422|3
1620131540000|2021-05-04 12:32:20|2428.5|2422.5|2428.8|2422.8|2428.8|2422.8|2428.3|2422.3|4
1620131550000|2021-05-04 12:32:30|2428.5|2422.5|2429|2423|2429|2423|2428.5|2422.5|4
1620131560000|2021-05-04 12:32:40|2429.3|2423.3|2429.5|2423.5|2429.5|2423.5|2429.3|2423.3|2
1620131570000|2021-05-04 12:32:50|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1620131590000|2021-05-04 12:33:10|2429|2423|2428.8|2422.8|2429|2423|2428.5|2422.5|4
1620131600000|2021-05-04 12:33:20|2429.5|2423.5|2430|2424|2430.3|2424.3|2429.5|2423.5|9
1620131620000|2021-05-04 12:33:40|2430.3|2424.3|2430.3|2424.3|2430.5|2424.5|2430|2424|5
1620131630000|2021-05-04 12:33:50|2430|2424|2430|2424|2430|2424|2430|2424|1
1620131640000|2021-05-04 12:34:00|2429.8|2423.8|2430|2424|2430|2424|2429.5|2423.5|5
1620131660000|2021-05-04 12:34:20|2429.8|2423.8|2430|2424|2430|2424|2429.8|2423.8|2
1620131670000|2021-05-04 12:34:30|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|3
1620131690000|2021-05-04 12:34:50|2429.5|2423.5|2430|2424|2430|2424|2429.5|2423.5|4
1620131700000|2021-05-04 12:35:00|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1620131760000|2021-05-04 12:36:00|2429.3|2423.3|2428.5|2422.5|2429.3|2423.3|2428.5|2422.5|5
1620131780000|2021-05-04 12:36:20|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1620131800000|2021-05-04 12:36:40|2428.5|2422.5|2429|2423|2429|2423|2428.5|2422.5|2
1620131810000|2021-05-04 12:36:50|2429.3|2423.3|2429|2423|2429.3|2423.3|2429|2423|2
1620131830000|2021-05-04 12:37:10|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1620131840000|2021-05-04 12:37:20|2429.3|2423.3|2429.5|2423.5|2429.8|2423.8|2429|2423|6
1620131850000|2021-05-04 12:37:30|2429.3|2423.3|2429.5|2423.5|2429.5|2423.5|2429.3|2423.3|2
1620131860000|2021-05-04 12:37:40|2429.8|2423.8|2429.5|2423.5|2429.8|2423.8|2429.5|2423.5|6
1620131870000|2021-05-04 12:37:50|2429.3|2423.3|2429.3|2423.3|2429.5|2423.5|2429.3|2423.3|3
1620131900000|2021-05-04 12:38:20|2429|2423|2428.8|2422.8|2429|2423|2428.8|2422.8|2
1620131940000|2021-05-04 12:39:00|2429|2423|2429|2423|2429|2423|2429|2423|1
1620131960000|2021-05-04 12:39:20|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1620132010000|2021-05-04 12:40:10|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1620132020000|2021-05-04 12:40:20|2428.5|2422.5|2430|2424|2430|2424|2428.3|2422.3|8
1620132030000|2021-05-04 12:40:30|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430|2424|3
1620132040000|2021-05-04 12:40:40|2430|2424|2429.8|2423.8|2430|2424|2429.8|2423.8|2
1620132050000|2021-05-04 12:40:50|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1620132070000|2021-05-04 12:41:10|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1620132110000|2021-05-04 12:41:50|2430|2424|2429.8|2423.8|2430|2424|2429.8|2423.8|2
1620132140000|2021-05-04 12:42:20|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1620132150000|2021-05-04 12:42:30|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1620132200000|2021-05-04 12:43:20|2430|2424|2431.3|2425.3|2431.3|2425.3|2430|2424|4
1620132230000|2021-05-04 12:43:50|2431.5|2425.5|2431.3|2425.3|2431.5|2425.5|2431.3|2425.3|2
1620132260000|2021-05-04 12:44:20|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1620132270000|2021-05-04 12:44:30|2431.8|2425.8|2432.3|2426.3|2432.3|2426.3|2431.8|2425.8|3
1620132280000|2021-05-04 12:44:40|2432.5|2426.5|2432|2426|2432.5|2426.5|2432|2426|3
1620132320000|2021-05-04 12:45:20|2431.8|2425.8|2431|2425|2431.8|2425.8|2431|2425|2
1620132330000|2021-05-04 12:45:30|2431.5|2425.5|2431.8|2425.8|2432.3|2426.3|2431.5|2425.5|6
1620132350000|2021-05-04 12:45:50|2432|2426|2432.8|2426.8|2432.8|2426.8|2431.8|2425.8|6
1620132360000|2021-05-04 12:46:00|2432.5|2426.5|2431.8|2425.8|2432.5|2426.5|2431.8|2425.8|3
1620132370000|2021-05-04 12:46:10|2431.5|2425.5|2431.3|2425.3|2431.5|2425.5|2431.3|2425.3|2
1620132390000|2021-05-04 12:46:30|2431|2425|2431|2425|2431|2425|2431|2425|1
1620132420000|2021-05-04 12:47:00|2430.8|2424.8|2430.3|2424.3|2430.8|2424.8|2429.8|2423.8|7
1620132430000|2021-05-04 12:47:10|2430|2424|2430|2424|2430|2424|2430|2424|1
1620132440000|2021-05-04 12:47:20|2430.3|2424.3|2430.5|2424.5|2430.5|2424.5|2430.3|2424.3|2
1620132450000|2021-05-04 12:47:30|2430.8|2424.8|2430.5|2424.5|2430.8|2424.8|2430.5|2424.5|4
1620132460000|2021-05-04 12:47:40|2430.3|2424.3|2431|2425|2431|2425|2430.3|2424.3|3
1620132500000|2021-05-04 12:48:20|2430.8|2424.8|2430.3|2424.3|2430.8|2424.8|2430|2424|4
1620132510000|2021-05-04 12:48:30|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1620132520000|2021-05-04 12:48:40|2430.8|2424.8|2431|2425|2431|2425|2430.8|2424.8|2
1620132540000|2021-05-04 12:49:00|2431.3|2425.3|2431|2425|2431.3|2425.3|2431|2425|2
1620132590000|2021-05-04 12:49:50|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1620132600000|2021-05-04 12:50:00|2431.3|2425.3|2431.3|2425.3|2431.5|2425.5|2431.3|2425.3|3
1620132610000|2021-05-04 12:50:10|2431.5|2425.5|2430.3|2424.3|2431.5|2425.5|2430.3|2424.3|6
1620132620000|2021-05-04 12:50:20|2430|2424|2430.3|2424.3|2430.3|2424.3|2430|2424|2
1620132640000|2021-05-04 12:50:40|2430|2424|2430|2424|2430|2424|2430|2424|1
1620132670000|2021-05-04 12:51:10|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1620132680000|2021-05-04 12:51:20|2430|2424|2430|2424|2430|2424|2430|2424|1
1620132690000|2021-05-04 12:51:30|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1620132710000|2021-05-04 12:51:50|2430|2424|2430|2424|2430|2424|2430|2424|1
1620132720000|2021-05-04 12:52:00|2430.3|2424.3|2430.5|2424.5|2430.5|2424.5|2430.3|2424.3|2
1620132730000|2021-05-04 12:52:10|2430.8|2424.8|2431.3|2425.3|2431.3|2425.3|2430.8|2424.8|3
1620132740000|2021-05-04 12:52:20|2431.5|2425.5|2431.8|2425.8|2431.8|2425.8|2431.5|2425.5|2
1620132750000|2021-05-04 12:52:30|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1620132760000|2021-05-04 12:52:40|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1620132780000|2021-05-04 12:53:00|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1620132790000|2021-05-04 12:53:10|2431.3|2425.3|2430.8|2424.8|2431.3|2425.3|2430.5|2424.5|4
1620132800000|2021-05-04 12:53:20|2431|2425|2431|2425|2431|2425|2430.8|2424.8|3
1620132840000|2021-05-04 12:54:00|2431.3|2425.3|2432|2426|2432|2426|2431.3|2425.3|3
1620132850000|2021-05-04 12:54:10|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1620132860000|2021-05-04 12:54:20|2432|2426|2432.8|2426.8|2432.8|2426.8|2432|2426|2
1620132870000|2021-05-04 12:54:30|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|2
1620132880000|2021-05-04 12:54:40|2432.5|2426.5|2432.5|2426.5|2433|2427|2432.5|2426.5|4
1620132890000|2021-05-04 12:54:50|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1620132900000|2021-05-04 12:55:00|2432.5|2426.5|2432|2426|2432.5|2426.5|2432|2426|2
1620132920000|2021-05-04 12:55:20|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|2
1620132930000|2021-05-04 12:55:30|2431.3|2425.3|2431|2425|2431.3|2425.3|2431|2425|2
1620132940000|2021-05-04 12:55:40|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1620132950000|2021-05-04 12:55:50|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.3|2425.3|7
1620132970000|2021-05-04 12:56:10|2431.8|2425.8|2430.8|2424.8|2431.8|2425.8|2430.8|2424.8|4
1620132980000|2021-05-04 12:56:20|2431|2425|2431|2425|2431|2425|2431|2425|1
1620133090000|2021-05-04 12:58:10|2431.3|2425.3|2431|2425|2431.3|2425.3|2431|2425|2
1620133100000|2021-05-04 12:58:20|2430.8|2424.8|2430.5|2424.5|2430.8|2424.8|2430.5|2424.5|2
1620133110000|2021-05-04 12:58:30|2430.8|2424.8|2430.5|2424.5|2430.8|2424.8|2430.5|2424.5|2
1620133120000|2021-05-04 12:58:40|2430.8|2424.8|2430.3|2424.3|2430.8|2424.8|2430.3|2424.3|3
1620133140000|2021-05-04 12:59:00|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1620133150000|2021-05-04 12:59:10|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1620133170000|2021-05-04 12:59:30|2431.5|2425.5|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|3
1620133180000|2021-05-04 12:59:40|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1620133200000|2021-05-04 13:00:00|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|5
1620133220000|2021-05-04 13:00:20|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1620133280000|2021-05-04 13:01:20|2431|2425|2431.5|2425.5|2431.5|2425.5|2431|2425|4
1620133300000|2021-05-04 13:01:40|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1620133360000|2021-05-04 13:02:40|2431.5|2425.5|2431.8|2425.8|2431.8|2425.8|2431.5|2425.5|2
1620133370000|2021-05-04 13:02:50|2431.5|2425.5|2432.8|2426.8|2432.8|2426.8|2431.3|2425.3|5
1620133380000|2021-05-04 13:03:00|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1620133390000|2021-05-04 13:03:10|2432.3|2426.3|2432|2426|2432.3|2426.3|2431.8|2425.8|4
1620133400000|2021-05-04 13:03:20|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|2
1620133410000|2021-05-04 13:03:30|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1620133420000|2021-05-04 13:03:40|2431|2425|2431.3|2425.3|2431.3|2425.3|2431|2425|2
1620133500000|2021-05-04 13:05:00|2431|2425|2431.3|2425.3|2431.3|2425.3|2431|2425|2
1620133540000|2021-05-04 13:05:40|2431|2425|2431.3|2425.3|2431.3|2425.3|2431|2425|2
1620133560000|2021-05-04 13:06:00|2431|2425|2431.3|2425.3|2431.3|2425.3|2431|2425|4
1620133590000|2021-05-04 13:06:30|2431|2425|2431|2425|2431|2425|2431|2425|1
1620133600000|2021-05-04 13:06:40|2430.8|2424.8|2430|2424|2430.8|2424.8|2430|2424|4
1620133610000|2021-05-04 13:06:50|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1620133630000|2021-05-04 13:07:10|2430|2424|2430.5|2424.5|2430.5|2424.5|2430|2424|2
1620133640000|2021-05-04 13:07:20|2430.8|2424.8|2430.3|2424.3|2430.8|2424.8|2430.3|2424.3|3
1620133650000|2021-05-04 13:07:30|2430.5|2424.5|2430.8|2424.8|2430.8|2424.8|2430.5|2424.5|4
1620133660000|2021-05-04 13:07:40|2430.5|2424.5|2430.8|2424.8|2430.8|2424.8|2430.5|2424.5|4
1620133680000|2021-05-04 13:08:00|2430.5|2424.5|2430|2424|2430.5|2424.5|2430|2424|3
1620133690000|2021-05-04 13:08:10|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1620133700000|2021-05-04 13:08:20|2430|2424|2430|2424|2430|2424|2430|2424|1
1620133720000|2021-05-04 13:08:40|2430.3|2424.3|2430.3|2424.3|2430.5|2424.5|2430.3|2424.3|3
1620133730000|2021-05-04 13:08:50|2430|2424|2430|2424|2430|2424|2430|2424|1
1620133750000|2021-05-04 13:09:10|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1620133760000|2021-05-04 13:09:20|2429.5|2423.5|2430|2424|2430|2424|2429.5|2423.5|3
1620133770000|2021-05-04 13:09:30|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|3
1620133780000|2021-05-04 13:09:40|2430|2424|2429.5|2423.5|2430|2424|2429.5|2423.5|5
1620133800000|2021-05-04 13:10:00|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1620133830000|2021-05-04 13:10:30|2430|2424|2429.8|2423.8|2430|2424|2429.8|2423.8|2
1620133880000|2021-05-04 13:11:20|2430|2424|2431|2425|2431|2425|2430|2424|4
1620133900000|2021-05-04 13:11:40|2430.8|2424.8|2430.3|2424.3|2430.8|2424.8|2430.3|2424.3|3
1620133920000|2021-05-04 13:12:00|2430|2424|2429.8|2423.8|2430|2424|2429.8|2423.8|2
1620133930000|2021-05-04 13:12:10|2429.5|2423.5|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|2
1620133950000|2021-05-04 13:12:30|2430|2424|2430.3|2424.3|2430.5|2424.5|2430|2424|3
1620133970000|2021-05-04 13:12:50|2430|2424|2430|2424|2430|2424|2430|2424|1
1620133980000|2021-05-04 13:13:00|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1620134030000|2021-05-04 13:13:50|2429.5|2423.5|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|2
1620134040000|2021-05-04 13:14:00|2429.5|2423.5|2429.5|2423.5|2429.8|2423.8|2429.5|2423.5|3
1620134050000|2021-05-04 13:14:10|2429.3|2423.3|2428|2422|2429.3|2423.3|2428|2422|4
1620134070000|2021-05-04 13:14:30|2427.8|2421.8|2428.5|2422.5|2428.5|2422.5|2427.3|2421.3|5
1620134080000|2021-05-04 13:14:40|2428.8|2422.8|2429.3|2423.3|2429.3|2423.3|2428.8|2422.8|3
1620134130000|2021-05-04 13:15:30|2429.5|2423.5|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|2
1620134140000|2021-05-04 13:15:40|2430|2424|2430|2424|2430|2424|2430|2424|1
1620134160000|2021-05-04 13:16:00|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1620134180000|2021-05-04 13:16:20|2429.5|2423.5|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|2
1620134210000|2021-05-04 13:16:50|2429.5|2423.5|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|2
1620134220000|2021-05-04 13:17:00|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1620134230000|2021-05-04 13:17:10|2429.8|2423.8|2430|2424|2430|2424|2429.8|2423.8|2
1620134240000|2021-05-04 13:17:20|2430.3|2424.3|2431.3|2425.3|2431.3|2425.3|2430.3|2424.3|2
1620134250000|2021-05-04 13:17:30|2431.5|2425.5|2431.3|2425.3|2431.5|2425.5|2431.3|2425.3|2
1620134260000|2021-05-04 13:17:40|2431.5|2425.5|2431.8|2425.8|2431.8|2425.8|2431.5|2425.5|2
1620134270000|2021-05-04 13:17:50|2431.5|2425.5|2431.3|2425.3|2431.8|2425.8|2431.3|2425.3|4
1620134290000|2021-05-04 13:18:10|2431|2425|2431|2425|2431|2425|2431|2425|1
1620134300000|2021-05-04 13:18:20|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431|2425|3
1620134310000|2021-05-04 13:18:30|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1620134350000|2021-05-04 13:19:10|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431|2425|3
1620134410000|2021-05-04 13:20:10|2431.5|2425.5|2432|2426|2432|2426|2431.5|2425.5|2
1620134440000|2021-05-04 13:20:40|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.3|2425.3|4
1620134450000|2021-05-04 13:20:50|2431.8|2425.8|2432|2426|2432|2426|2431.8|2425.8|2
1620134460000|2021-05-04 13:21:00|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1620134470000|2021-05-04 13:21:10|2431.8|2425.8|2431.5|2425.5|2432|2426|2431.5|2425.5|4
1620134480000|2021-05-04 13:21:20|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1620134530000|2021-05-04 13:22:10|2431.5|2425.5|2432|2426|2432|2426|2431.5|2425.5|2
1620134540000|2021-05-04 13:22:20|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1620134550000|2021-05-04 13:22:30|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1620134570000|2021-05-04 13:22:50|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1620134580000|2021-05-04 13:23:00|2431|2425|2431.5|2425.5|2431.5|2425.5|2431|2425|3
1620134600000|2021-05-04 13:23:20|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431|2425|3
1620134610000|2021-05-04 13:23:30|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1620134630000|2021-05-04 13:23:50|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1620134650000|2021-05-04 13:24:10|2431.5|2425.5|2431.3|2425.3|2431.5|2425.5|2431.3|2425.3|2
1620134660000|2021-05-04 13:24:20|2431|2425|2431.3|2425.3|2431.5|2425.5|2431|2425|3
1620134770000|2021-05-04 13:26:10|2431|2425|2431.3|2425.3|2431.3|2425.3|2430.8|2424.8|3
1620134800000|2021-05-04 13:26:40|2431|2425|2431|2425|2431|2425|2431|2425|1
1620134810000|2021-05-04 13:26:50|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1620134820000|2021-05-04 13:27:00|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.3|2424.3|3
1620134850000|2021-05-04 13:27:30|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1620134910000|2021-05-04 13:28:30|2430|2424|2429.8|2423.8|2430|2424|2429.8|2423.8|2
1620134980000|2021-05-04 13:29:40|2430|2424|2430|2424|2430|2424|2430|2424|1
1620135000000|2021-05-04 13:30:00|2429.8|2423.8|2430.3|2424.3|2430.3|2424.3|2429.8|2423.8|3
1620135010000|2021-05-04 13:30:10|2430.5|2424.5|2430.8|2424.8|2430.8|2424.8|2430.5|2424.5|2
1620135020000|2021-05-04 13:30:20|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1620135030000|2021-05-04 13:30:30|2430.3|2424.3|2429.8|2423.8|2430.3|2424.3|2429.8|2423.8|3
1620135040000|2021-05-04 13:30:40|2430.3|2424.3|2430.5|2424.5|2430.5|2424.5|2430.3|2424.3|2
1620135050000|2021-05-04 13:30:50|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1620135060000|2021-05-04 13:31:00|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1620135070000|2021-05-04 13:31:10|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1620135080000|2021-05-04 13:31:20|2430.5|2424.5|2430.8|2424.8|2430.8|2424.8|2430.5|2424.5|2
1620135100000|2021-05-04 13:31:40|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.3|2424.3|3
1620135120000|2021-05-04 13:32:00|2430.3|2424.3|2430.5|2424.5|2430.5|2424.5|2430.3|2424.3|2
1620135130000|2021-05-04 13:32:10|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1620135140000|2021-05-04 13:32:20|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1620135150000|2021-05-04 13:32:30|2430.3|2424.3|2430.5|2424.5|2430.5|2424.5|2430.3|2424.3|2
1620135160000|2021-05-04 13:32:40|2430.3|2424.3|2430.5|2424.5|2430.5|2424.5|2430.3|2424.3|2
1620135180000|2021-05-04 13:33:00|2430.3|2424.3|2430.5|2424.5|2430.5|2424.5|2430.3|2424.3|2
1620135200000|2021-05-04 13:33:20|2430.3|2424.3|2429.8|2423.8|2430.3|2424.3|2429.8|2423.8|4
1620135290000|2021-05-04 13:34:50|2429.5|2423.5|2429.8|2423.8|2429.8|2423.8|2429.3|2423.3|4
1620135350000|2021-05-04 13:35:50|2430|2424|2430.8|2424.8|2430.8|2424.8|2430|2424|4
1620135400000|2021-05-04 13:36:40|2430.5|2424.5|2430.3|2424.3|2430.5|2424.5|2430|2424|4
1620135410000|2021-05-04 13:36:50|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1620135420000|2021-05-04 13:37:00|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1620135520000|2021-05-04 13:38:40|2431|2425|2431.8|2425.8|2432|2426|2431|2425|5
1620135540000|2021-05-04 13:39:00|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1620135550000|2021-05-04 13:39:10|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1620135600000|2021-05-04 13:40:00|2431|2425|2430.8|2424.8|2431|2425|2430.8|2424.8|2
1620135610000|2021-05-04 13:40:10|2431|2425|2431.8|2425.8|2431.8|2425.8|2431|2425|2
1620135620000|2021-05-04 13:40:20|2432|2426|2431.8|2425.8|2432|2426|2431.8|2425.8|2
1620135650000|2021-05-04 13:40:50|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1620135660000|2021-05-04 13:41:00|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1620135670000|2021-05-04 13:41:10|2432|2426|2431.8|2425.8|2432|2426|2431.8|2425.8|2
1620135680000|2021-05-04 13:41:20|2432|2426|2432|2426|2432.3|2426.3|2432|2426|3
1620135700000|2021-05-04 13:41:40|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|2
1620135720000|2021-05-04 13:42:00|2431.8|2425.8|2432|2426|2432|2426|2431.5|2425.5|4
1620135730000|2021-05-04 13:42:10|2431.8|2425.8|2432|2426|2432|2426|2431.8|2425.8|2
1620135740000|2021-05-04 13:42:20|2432.3|2426.3|2432|2426|2432.5|2426.5|2432|2426|4
1620135760000|2021-05-04 13:42:40|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1620135770000|2021-05-04 13:42:50|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1620135790000|2021-05-04 13:43:10|2431.8|2425.8|2432|2426|2432|2426|2431.8|2425.8|2
1620135800000|2021-05-04 13:43:20|2432.3|2426.3|2432|2426|2432.3|2426.3|2432|2426|2
1620135820000|2021-05-04 13:43:40|2432.3|2426.3|2431.8|2425.8|2432.3|2426.3|2431.8|2425.8|3
1620135840000|2021-05-04 13:44:00|2432|2426|2432|2426|2432|2426|2432|2426|1
1620135850000|2021-05-04 13:44:10|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1620135880000|2021-05-04 13:44:40|2432|2426|2432.5|2426.5|2432.5|2426.5|2431.8|2425.8|5
1620135900000|2021-05-04 13:45:00|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432|2426|3
1620135920000|2021-05-04 13:45:20|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1620135930000|2021-05-04 13:45:30|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1620135940000|2021-05-04 13:45:40|2433|2427|2432.3|2426.3|2433|2427|2432.3|2426.3|6
1620135960000|2021-05-04 13:46:00|2432|2426|2431.8|2425.8|2432|2426|2431.8|2425.8|2
1620136010000|2021-05-04 13:46:50|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1620136020000|2021-05-04 13:47:00|2432.5|2426.5|2432.3|2426.3|2432.5|2426.5|2432.3|2426.3|2
1620136030000|2021-05-04 13:47:10|2432|2426|2432|2426|2432|2426|2432|2426|1
1620136050000|2021-05-04 13:47:30|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1620136170000|2021-05-04 13:49:30|2431.3|2425.3|2430|2424|2431.3|2425.3|2429.5|2423.5|3
1620136190000|2021-05-04 13:49:50|2429.8|2423.8|2430|2424|2430|2424|2429.8|2423.8|2
1620136200000|2021-05-04 13:50:00|2429.8|2423.8|2429.3|2423.3|2429.8|2423.8|2429.3|2423.3|3
1620136210000|2021-05-04 13:50:10|2429|2423|2430.3|2424.3|2430.3|2424.3|2429|2423|4
1620136240000|2021-05-04 13:50:40|2430|2424|2430|2424|2430|2424|2430|2424|1
1620136250000|2021-05-04 13:50:50|2430.3|2424.3|2430.5|2424.5|2430.5|2424.5|2430.3|2424.3|2
1620136270000|2021-05-04 13:51:10|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1620136280000|2021-05-04 13:51:20|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.3|2424.3|3
1620136320000|2021-05-04 13:52:00|2430.3|2424.3|2430.5|2424.5|2430.5|2424.5|2430.3|2424.3|4
1620136330000|2021-05-04 13:52:10|2430.8|2424.8|2430.5|2424.5|2430.8|2424.8|2430.5|2424.5|2
1620136350000|2021-05-04 13:52:30|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1620136360000|2021-05-04 13:52:40|2430.5|2424.5|2430.8|2424.8|2430.8|2424.8|2430.5|2424.5|2
1620136370000|2021-05-04 13:52:50|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1620136390000|2021-05-04 13:53:10|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1620136400000|2021-05-04 13:53:20|2431|2425|2430.8|2424.8|2431.8|2425.8|2430.8|2424.8|6
1620136410000|2021-05-04 13:53:30|2431.3|2425.3|2431.8|2425.8|2431.8|2425.8|2431.3|2425.3|2
1620136420000|2021-05-04 13:53:40|2431.5|2425.5|2431.3|2425.3|2431.5|2425.5|2431.3|2425.3|2
1620136430000|2021-05-04 13:53:50|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431|2425|4
1620136440000|2021-05-04 13:54:00|2431.3|2425.3|2431.3|2425.3|2431.5|2425.5|2431.3|2425.3|3
1620136450000|2021-05-04 13:54:10|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1620136460000|2021-05-04 13:54:20|2431.3|2425.3|2432.3|2426.3|2432.3|2426.3|2431.3|2425.3|5
1620136470000|2021-05-04 13:54:30|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1620136480000|2021-05-04 13:54:40|2432.3|2426.3|2432|2426|2432.3|2426.3|2432|2426|2
1620136490000|2021-05-04 13:54:50|2431.8|2425.8|2432.3|2426.3|2432.3|2426.3|2431.8|2425.8|3
1620136500000|2021-05-04 13:55:00|2432|2426|2431|2425|2432|2426|2430.8|2424.8|7
1620136510000|2021-05-04 13:55:10|2430.8|2424.8|2430.5|2424.5|2431|2425|2430.5|2424.5|4
1620136520000|2021-05-04 13:55:20|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1620136540000|2021-05-04 13:55:40|2431|2425|2430.8|2424.8|2431|2425|2430.8|2424.8|2
1620136550000|2021-05-04 13:55:50|2431|2425|2431|2425|2431|2425|2431|2425|1
1620136560000|2021-05-04 13:56:00|2430.8|2424.8|2431|2425|2431|2425|2430.8|2424.8|2
1620136580000|2021-05-04 13:56:20|2431.3|2425.3|2431|2425|2431.3|2425.3|2431|2425|2
1620136590000|2021-05-04 13:56:30|2430.8|2424.8|2431|2425|2431|2425|2430.8|2424.8|4
1620136620000|2021-05-04 13:57:00|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1620136630000|2021-05-04 13:57:10|2430.5|2424.5|2430.8|2424.8|2430.8|2424.8|2430.5|2424.5|2
1620136640000|2021-05-04 13:57:20|2430.5|2424.5|2430.8|2424.8|2430.8|2424.8|2430.5|2424.5|2
1620136660000|2021-05-04 13:57:40|2430.5|2424.5|2430.8|2424.8|2430.8|2424.8|2430.5|2424.5|2
1620136670000|2021-05-04 13:57:50|2430.5|2424.5|2430.3|2424.3|2430.5|2424.5|2430.3|2424.3|2
1620136700000|2021-05-04 13:58:20|2430|2424|2429.3|2423.3|2430|2424|2429.3|2423.3|3
1620136720000|2021-05-04 13:58:40|2429.5|2423.5|2430|2424|2430.3|2424.3|2429.5|2423.5|5
1620136730000|2021-05-04 13:58:50|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1620136740000|2021-05-04 13:59:00|2430|2424|2430|2424|2430.3|2424.3|2430|2424|3
1620136750000|2021-05-04 13:59:10|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1620136840000|2021-05-04 14:00:40|2430|2424|2430.3|2424.3|2430.3|2424.3|2430|2424|2
1620136850000|2021-05-04 14:00:50|2430|2424|2430|2424|2430|2424|2429.8|2423.8|5
1620136870000|2021-05-04 14:01:10|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1620136900000|2021-05-04 14:01:40|2430|2424|2430|2424|2430|2424|2429.8|2423.8|3
1620136910000|2021-05-04 14:01:50|2429.8|2423.8|2430|2424|2430|2424|2429.8|2423.8|2
1620136920000|2021-05-04 14:02:00|2430.3|2424.3|2430.3|2424.3|2430.5|2424.5|2430.3|2424.3|3
1620136970000|2021-05-04 14:02:50|2430|2424|2429.8|2423.8|2430|2424|2429.8|2423.8|2
1620137020000|2021-05-04 14:03:40|2429.5|2423.5|2429.5|2423.5|2429.8|2423.8|2429.5|2423.5|3
1620137030000|2021-05-04 14:03:50|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1620137040000|2021-05-04 14:04:00|2430|2424|2430.3|2424.3|2430.3|2424.3|2430|2424|2
1620137060000|2021-05-04 14:04:20|2430.8|2424.8|2430.3|2424.3|2430.8|2424.8|2430.3|2424.3|4
1620137080000|2021-05-04 14:04:40|2430.5|2424.5|2430.8|2424.8|2430.8|2424.8|2430.5|2424.5|2
1620137090000|2021-05-04 14:04:50|2431|2425|2431|2425|2431|2425|2431|2425|1
1620137100000|2021-05-04 14:05:00|2430.5|2424.5|2430.3|2424.3|2430.5|2424.5|2430.3|2424.3|2
1620137130000|2021-05-04 14:05:30|2430|2424|2429.8|2423.8|2430|2424|2429.8|2423.8|2
1620137150000|2021-05-04 14:05:50|2430|2424|2430.5|2424.5|2430.8|2424.8|2430|2424|4
1620137160000|2021-05-04 14:06:00|2430.3|2424.3|2429.8|2423.8|2430.3|2424.3|2429.8|2423.8|3
1620137170000|2021-05-04 14:06:10|2430|2424|2430.3|2424.3|2430.3|2424.3|2430|2424|2
1620137180000|2021-05-04 14:06:20|2430.5|2424.5|2430.5|2424.5|2430.8|2424.8|2430.5|2424.5|3
1620137200000|2021-05-04 14:06:40|2430.8|2424.8|2431.3|2425.3|2431.5|2425.5|2430.8|2424.8|6
1620137220000|2021-05-04 14:07:00|2431|2425|2431.5|2425.5|2431.5|2425.5|2431|2425|3
1620137230000|2021-05-04 14:07:10|2431.3|2425.3|2431|2425|2431.3|2425.3|2431|2425|2
1620137240000|2021-05-04 14:07:20|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1620137270000|2021-05-04 14:07:50|2431|2425|2431|2425|2431|2425|2431|2425|1
1620137290000|2021-05-04 14:08:10|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431|2425|6
1620137300000|2021-05-04 14:08:20|2431.3|2425.3|2431|2425|2431.3|2425.3|2431|2425|2
1620137320000|2021-05-04 14:08:40|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1620137340000|2021-05-04 14:09:00|2431|2425|2430.8|2424.8|2431|2425|2430.8|2424.8|2
1620137360000|2021-05-04 14:09:20|2430.5|2424.5|2430|2424|2430.5|2424.5|2429.8|2423.8|5
1620137370000|2021-05-04 14:09:30|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1620137380000|2021-05-04 14:09:40|2430|2424|2429.5|2423.5|2430|2424|2429.5|2423.5|3
1620137390000|2021-05-04 14:09:50|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1620137400000|2021-05-04 14:10:00|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1620137420000|2021-05-04 14:10:20|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1620137430000|2021-05-04 14:10:30|2430|2424|2430.5|2424.5|2430.5|2424.5|2430|2424|3
1620137460000|2021-05-04 14:11:00|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1620137470000|2021-05-04 14:11:10|2430.5|2424.5|2430.3|2424.3|2430.8|2424.8|2430.3|2424.3|4
1620137480000|2021-05-04 14:11:20|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1620137520000|2021-05-04 14:12:00|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1620137530000|2021-05-04 14:12:10|2431|2425|2430.5|2424.5|2431|2425|2430.5|2424.5|2
1620137540000|2021-05-04 14:12:20|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1620137570000|2021-05-04 14:12:50|2431|2425|2431.3|2425.3|2431.3|2425.3|2431|2425|2
1620137590000|2021-05-04 14:13:10|2430.8|2424.8|2430.5|2424.5|2430.8|2424.8|2430.3|2424.3|4
1620137600000|2021-05-04 14:13:20|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1620137620000|2021-05-04 14:13:40|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431|2425|3
1620137640000|2021-05-04 14:14:00|2431|2425|2431.3|2425.3|2431.3|2425.3|2431|2425|2
1620137670000|2021-05-04 14:14:30|2431|2425|2430.5|2424.5|2431|2425|2430.5|2424.5|2
1620137680000|2021-05-04 14:14:40|2430.3|2424.3|2430.8|2424.8|2430.8|2424.8|2430.3|2424.3|3
1620137700000|2021-05-04 14:15:00|2430.5|2424.5|2430.3|2424.3|2430.5|2424.5|2430.3|2424.3|2
1620137710000|2021-05-04 14:15:10|2430.5|2424.5|2430.3|2424.3|2430.5|2424.5|2430.3|2424.3|2
1620137730000|2021-05-04 14:15:30|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1620137750000|2021-05-04 14:15:50|2431.3|2425.3|2430.8|2424.8|2431.3|2425.3|2430.8|2424.8|6
1620137780000|2021-05-04 14:16:20|2431|2425|2430.8|2424.8|2431|2425|2430.8|2424.8|2
1620137820000|2021-05-04 14:17:00|2431.3|2425.3|2430.8|2424.8|2431.3|2425.3|2430.8|2424.8|2
1620137870000|2021-05-04 14:17:50|2431|2425|2430.8|2424.8|2431|2425|2430.8|2424.8|4
1620137880000|2021-05-04 14:18:00|2431|2425|2431|2425|2431|2425|2431|2425|1
1620137890000|2021-05-04 14:18:10|2431.3|2425.3|2431|2425|2431.3|2425.3|2431|2425|2
1620137900000|2021-05-04 14:18:20|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1620137930000|2021-05-04 14:18:50|2431.5|2425.5|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|3
1620137940000|2021-05-04 14:19:00|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1620137960000|2021-05-04 14:19:20|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1620137970000|2021-05-04 14:19:30|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|2
1620138000000|2021-05-04 14:20:00|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1620138020000|2021-05-04 14:20:20|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1620138030000|2021-05-04 14:20:30|2431.8|2425.8|2431.3|2425.3|2431.8|2425.8|2431.3|2425.3|3
1620138040000|2021-05-04 14:20:40|2431.5|2425.5|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|5
1620138050000|2021-05-04 14:20:50|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|4
1620138060000|2021-05-04 14:21:00|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|4
1620138070000|2021-05-04 14:21:10|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1620138080000|2021-05-04 14:21:20|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1620138090000|2021-05-04 14:21:30|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1620138100000|2021-05-04 14:21:40|2431.3|2425.3|2431.5|2425.5|2431.8|2425.8|2431.3|2425.3|4
1620138110000|2021-05-04 14:21:50|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|2
1620138140000|2021-05-04 14:22:20|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1620138150000|2021-05-04 14:22:30|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|4
1620138160000|2021-05-04 14:22:40|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1620138170000|2021-05-04 14:22:50|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|4
1620138190000|2021-05-04 14:23:10|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1620138230000|2021-05-04 14:23:50|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1620138240000|2021-05-04 14:24:00|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|2
1620138250000|2021-05-04 14:24:10|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|2
1620138260000|2021-05-04 14:24:20|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1620138270000|2021-05-04 14:24:30|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1620138280000|2021-05-04 14:24:40|2431.8|2425.8|2431.3|2425.3|2431.8|2425.8|2431.3|2425.3|3
1620138290000|2021-05-04 14:24:50|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|3
1620138300000|2021-05-04 14:25:00|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1620138310000|2021-05-04 14:25:10|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|2
1620138320000|2021-05-04 14:25:20|2431.8|2425.8|2431.3|2425.3|2431.8|2425.8|2431.3|2425.3|3
1620138330000|2021-05-04 14:25:30|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1620138340000|2021-05-04 14:25:40|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|2
1620138350000|2021-05-04 14:25:50|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.3|2425.3|4
1620138380000|2021-05-04 14:26:20|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1620138400000|2021-05-04 14:26:40|2431.3|2425.3|2431|2425|2431.3|2425.3|2431|2425|2
1620138410000|2021-05-04 14:26:50|2431.3|2425.3|2431.5|2425.5|2431.8|2425.8|2431.3|2425.3|4
1620138460000|2021-05-04 14:27:40|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|2
1620138480000|2021-05-04 14:28:00|2431.3|2425.3|2431.3|2425.3|2431.5|2425.5|2431.3|2425.3|3
1620138490000|2021-05-04 14:28:10|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1620138510000|2021-05-04 14:28:30|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1620138530000|2021-05-04 14:28:50|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1620138540000|2021-05-04 14:29:00|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431|2425|4
1620138550000|2021-05-04 14:29:10|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|2
1620138560000|2021-05-04 14:29:20|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|2
1620138570000|2021-05-04 14:29:30|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1620138600000|2021-05-04 14:30:00|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1620138630000|2021-05-04 14:30:30|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1620138660000|2021-05-04 14:31:00|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1620138670000|2021-05-04 14:31:10|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1620138710000|2021-05-04 14:31:50|2430.5|2424.5|2430.3|2424.3|2430.5|2424.5|2430.3|2424.3|2
1620138720000|2021-05-04 14:32:00|2430.5|2424.5|2431|2425|2431|2425|2430.5|2424.5|2
1620138730000|2021-05-04 14:32:10|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1620138750000|2021-05-04 14:32:30|2431|2425|2430.8|2424.8|2431|2425|2430.8|2424.8|2
1620138760000|2021-05-04 14:32:40|2431|2425|2431.3|2425.3|2431.3|2425.3|2431|2425|2
1620138790000|2021-05-04 14:33:10|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1620138800000|2021-05-04 14:33:20|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1620138830000|2021-05-04 14:33:50|2430.8|2424.8|2430.5|2424.5|2430.8|2424.8|2430.5|2424.5|2
1620138870000|2021-05-04 14:34:30|2430.8|2424.8|2431|2425|2431|2425|2430.8|2424.8|2
1620138880000|2021-05-04 14:34:40|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1620138890000|2021-05-04 14:34:50|2431|2425|2430.5|2424.5|2431|2425|2430.5|2424.5|3
1620138920000|2021-05-04 14:35:20|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1620138960000|2021-05-04 14:36:00|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1620139000000|2021-05-04 14:36:40|2431|2425|2431.3|2425.3|2431.3|2425.3|2431|2425|2
1620139050000|2021-05-04 14:37:30|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1620139060000|2021-05-04 14:37:40|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1620139090000|2021-05-04 14:38:10|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1620139100000|2021-05-04 14:38:20|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1620139140000|2021-05-04 14:39:00|2431.5|2425.5|2431.3|2425.3|2431.5|2425.5|2431.3|2425.3|2
1620139190000|2021-05-04 14:39:50|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1620139200000|2021-05-04 14:40:00|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1620139390000|2021-05-04 14:43:10|2431|2425|2430.8|2424.8|2431|2425|2430.8|2424.8|2
1620139410000|2021-05-04 14:43:30|2431|2425|2431|2425|2431|2425|2431|2425|1
1620139420000|2021-05-04 14:43:40|2430.8|2424.8|2431|2425|2431|2425|2430.8|2424.8|2
1620139430000|2021-05-04 14:43:50|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1620139450000|2021-05-04 14:44:10|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|2
1620139480000|2021-05-04 14:44:40|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1620139500000|2021-05-04 14:45:00|2430.8|2424.8|2430.5|2424.5|2430.8|2424.8|2430.5|2424.5|2
1620139510000|2021-05-04 14:45:10|2430.3|2424.3|2430.5|2424.5|2430.5|2424.5|2430.3|2424.3|2
1620139530000|2021-05-04 14:45:30|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1620139550000|2021-05-04 14:45:50|2430|2424|2430.3|2424.3|2430.3|2424.3|2430|2424|2
1620139560000|2021-05-04 14:46:00|2430|2424|2430.3|2424.3|2430.3|2424.3|2430|2424|2
1620139590000|2021-05-04 14:46:30|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.3|2424.3|3
1620139600000|2021-05-04 14:46:40|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1620139610000|2021-05-04 14:46:50|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|2
1620139620000|2021-05-04 14:47:00|2432|2426|2432|2426|2432|2426|2431.5|2425.5|4
1620139630000|2021-05-04 14:47:10|2432.3|2426.3|2432.8|2426.8|2432.8|2426.8|2432.3|2426.3|2
1620139700000|2021-05-04 14:48:20|2432.5|2426.5|2432|2426|2432.5|2426.5|2432|2426|2
1620139710000|2021-05-04 14:48:30|2431.8|2425.8|2431.5|2425.5|2432|2426|2431.5|2425.5|4
1620139720000|2021-05-04 14:48:40|2432.3|2426.3|2432.5|2426.5|2432.5|2426.5|2432.3|2426.3|2
1620139730000|2021-05-04 14:48:50|2432.3|2426.3|2431.8|2425.8|2432.3|2426.3|2431.8|2425.8|3
1620139740000|2021-05-04 14:49:00|2432|2426|2432.3|2426.3|2432.3|2426.3|2432|2426|2
1620139750000|2021-05-04 14:49:10|2432.8|2426.8|2432.8|2426.8|2433|2427|2432.8|2426.8|3
1620139780000|2021-05-04 14:49:40|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432|2426|5
1620139790000|2021-05-04 14:49:50|2433|2427|2432.5|2426.5|2433|2427|2432.5|2426.5|3
1620139810000|2021-05-04 14:50:10|2432.8|2426.8|2432.5|2426.5|2432.8|2426.8|2432.5|2426.5|2
1620139870000|2021-05-04 14:51:10|2432.8|2426.8|2432.5|2426.5|2432.8|2426.8|2432.5|2426.5|2
1620139880000|2021-05-04 14:51:20|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1620139920000|2021-05-04 14:52:00|2432|2426|2431.8|2425.8|2432|2426|2431.8|2425.8|2
1620139930000|2021-05-04 14:52:10|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1620139950000|2021-05-04 14:52:30|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|2
1620139970000|2021-05-04 14:52:50|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1620139980000|2021-05-04 14:53:00|2432.8|2426.8|2432.5|2426.5|2432.8|2426.8|2432.5|2426.5|2
1620139990000|2021-05-04 14:53:10|2432.8|2426.8|2433|2427|2433|2427|2432.5|2426.5|3
1620140000000|2021-05-04 14:53:20|2432.8|2426.8|2433|2427|2433|2427|2432.8|2426.8|4
1620140030000|2021-05-04 14:53:50|2432.8|2426.8|2432.5|2426.5|2432.8|2426.8|2432.5|2426.5|2
1620140040000|2021-05-04 14:54:00|2432.8|2426.8|2433|2427|2433|2427|2432.8|2426.8|2
1620140050000|2021-05-04 14:54:10|2433.3|2427.3|2433.5|2427.5|2433.5|2427.5|2433.3|2427.3|2
1620140060000|2021-05-04 14:54:20|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1620140070000|2021-05-04 14:54:30|2433.5|2427.5|2434|2428|2434|2428|2433.3|2427.3|4
1620140080000|2021-05-04 14:54:40|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|2
1620140090000|2021-05-04 14:54:50|2434.3|2428.3|2433.8|2427.8|2434.3|2428.3|2433.5|2427.5|5
1620140100000|2021-05-04 14:55:00|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1620140110000|2021-05-04 14:55:10|2433.3|2427.3|2433.5|2427.5|2433.5|2427.5|2433.3|2427.3|2
1620140120000|2021-05-04 14:55:20|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1620140170000|2021-05-04 14:56:10|2434|2428|2434.3|2428.3|2434.5|2428.5|2434|2428|3
1620140200000|2021-05-04 14:56:40|2434|2428|2433.8|2427.8|2434|2428|2433.8|2427.8|2
1620140240000|2021-05-04 14:57:20|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1620140250000|2021-05-04 14:57:30|2433.3|2427.3|2433.8|2427.8|2433.8|2427.8|2433.3|2427.3|3
1620140260000|2021-05-04 14:57:40|2434|2428|2434|2428|2434|2428|2433.8|2427.8|3
1620140270000|2021-05-04 14:57:50|2433.8|2427.8|2433.3|2427.3|2433.8|2427.8|2433.3|2427.3|3
1620140350000|2021-05-04 14:59:10|2433.5|2427.5|2433.8|2427.8|2433.8|2427.8|2433.5|2427.5|2
1620140390000|2021-05-04 14:59:50|2433.5|2427.5|2433.3|2427.3|2433.5|2427.5|2433.3|2427.3|2
1620140400000|2021-05-04 15:00:00|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.3|2426.3|4
1620140410000|2021-05-04 15:00:10|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1620140420000|2021-05-04 15:00:20|2432.3|2426.3|2431|2425|2432.3|2426.3|2431|2425|5
1620140440000|2021-05-04 15:00:40|2431.3|2425.3|2431.8|2425.8|2432|2426|2431.3|2425.3|4
1620140450000|2021-05-04 15:00:50|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1620140460000|2021-05-04 15:01:00|2431.8|2425.8|2432|2426|2432.3|2426.3|2431.8|2425.8|4
1620140480000|2021-05-04 15:01:20|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1620140520000|2021-05-04 15:02:00|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|2
1620140540000|2021-05-04 15:02:20|2433|2427|2434|2428|2434|2428|2433|2427|2
1620140560000|2021-05-04 15:02:40|2433.8|2427.8|2434.3|2428.3|2434.3|2428.3|2433.8|2427.8|3
1620140570000|2021-05-04 15:02:50|2434|2428|2434|2428|2434|2428|2434|2428|1
1620140580000|2021-05-04 15:03:00|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1620140590000|2021-05-04 15:03:10|2434|2428|2433.8|2427.8|2434|2428|2433.8|2427.8|2
1620140600000|2021-05-04 15:03:20|2433.3|2427.3|2433.8|2427.8|2433.8|2427.8|2433.3|2427.3|3
1620140640000|2021-05-04 15:04:00|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1620140650000|2021-05-04 15:04:10|2433.8|2427.8|2434.3|2428.3|2434.3|2428.3|2433.8|2427.8|2
1620140660000|2021-05-04 15:04:20|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|3
1620140670000|2021-05-04 15:04:30|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1620140680000|2021-05-04 15:04:40|2434.5|2428.5|2434.8|2428.8|2434.8|2428.8|2434.5|2428.5|2
1620140690000|2021-05-04 15:04:50|2435|2429|2435.3|2429.3|2435.3|2429.3|2435|2429|2
1620140700000|2021-05-04 15:05:00|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.3|2429.3|5
1620140710000|2021-05-04 15:05:10|2435.8|2429.8|2435.5|2429.5|2435.8|2429.8|2435.5|2429.5|4
1620140740000|2021-05-04 15:05:40|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1620140750000|2021-05-04 15:05:50|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1620140760000|2021-05-04 15:06:00|2435.8|2429.8|2436|2430|2436|2430|2435.8|2429.8|4
1620140780000|2021-05-04 15:06:20|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1620140790000|2021-05-04 15:06:30|2436|2430|2435.8|2429.8|2436|2430|2435.8|2429.8|2
1620140800000|2021-05-04 15:06:40|2436|2430|2436.3|2430.3|2436.3|2430.3|2436|2430|2
1620140810000|2021-05-04 15:06:50|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1620140820000|2021-05-04 15:07:00|2436.3|2430.3|2436|2430|2436.3|2430.3|2436|2430|2
1620140830000|2021-05-04 15:07:10|2436.3|2430.3|2437.3|2431.3|2437.3|2431.3|2436|2430|6
1620140840000|2021-05-04 15:07:20|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1620140850000|2021-05-04 15:07:30|2437.3|2431.3|2436.8|2430.8|2437.3|2431.3|2436.8|2430.8|2
1620140860000|2021-05-04 15:07:40|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1620140870000|2021-05-04 15:07:50|2436|2430|2436|2430|2436|2430|2436|2430|1
1620140880000|2021-05-04 15:08:00|2435.8|2429.8|2436|2430|2436|2430|2435.8|2429.8|2
1620140900000|2021-05-04 15:08:20|2436.3|2430.3|2436|2430|2436.3|2430.3|2436|2430|2
1620140910000|2021-05-04 15:08:30|2435.8|2429.8|2435.3|2429.3|2435.8|2429.8|2434.3|2428.3|8
1620140920000|2021-05-04 15:08:40|2435|2429|2435.5|2429.5|2435.5|2429.5|2435|2429|3
1620140930000|2021-05-04 15:08:50|2435.8|2429.8|2436|2430|2436|2430|2435.8|2429.8|2
1620140940000|2021-05-04 15:09:00|2435.8|2429.8|2435.5|2429.5|2436|2430|2435.5|2429.5|5
1620140950000|2021-05-04 15:09:10|2435.3|2429.3|2435.3|2429.3|2435.5|2429.5|2435|2429|5
1620140960000|2021-05-04 15:09:20|2435.5|2429.5|2436.8|2430.8|2436.8|2430.8|2435.5|2429.5|6
1620140980000|2021-05-04 15:09:40|2437|2431|2437|2431|2437|2431|2437|2431|1
1620140990000|2021-05-04 15:09:50|2436.8|2430.8|2437|2431|2437|2431|2436.8|2430.8|2
1620141000000|2021-05-04 15:10:00|2436.8|2430.8|2437.3|2431.3|2437.3|2431.3|2436.8|2430.8|3
1620141010000|2021-05-04 15:10:10|2437|2431|2437.3|2431.3|2437.3|2431.3|2437|2431|2
1620141020000|2021-05-04 15:10:20|2437|2431|2437|2431|2437|2431|2437|2431|1
1620141030000|2021-05-04 15:10:30|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1620141040000|2021-05-04 15:10:40|2436|2430|2436|2430|2436|2430|2436|2430|1
1620141050000|2021-05-04 15:10:50|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1620141060000|2021-05-04 15:11:00|2435.3|2429.3|2434.5|2428.5|2435.3|2429.3|2434.5|2428.5|7
1620141070000|2021-05-04 15:11:10|2435|2429|2434.5|2428.5|2435|2429|2434.5|2428.5|5
1620141080000|2021-05-04 15:11:20|2434.3|2428.3|2433|2427|2434.3|2428.3|2433|2427|9
1620141090000|2021-05-04 15:11:30|2432.8|2426.8|2432.8|2426.8|2433|2427|2432.8|2426.8|3
1620141100000|2021-05-04 15:11:40|2432.5|2426.5|2431.8|2425.8|2432.5|2426.5|2431.8|2425.8|6
1620141110000|2021-05-04 15:11:50|2432|2426|2432.3|2426.3|2432.3|2426.3|2432|2426|2
1620141120000|2021-05-04 15:12:00|2431.8|2425.8|2431.3|2425.3|2431.8|2425.8|2431.3|2425.3|3
1620141130000|2021-05-04 15:12:10|2431|2425|2432|2426|2432|2426|2431|2425|3
1620141140000|2021-05-04 15:12:20|2431.5|2425.5|2431|2425|2431.5|2425.5|2431|2425|5
1620141150000|2021-05-04 15:12:30|2430.5|2424.5|2428.5|2422.5|2430.8|2424.8|2428.5|2422.5|6
1620141160000|2021-05-04 15:12:40|2428.8|2422.8|2428.8|2422.8|2429|2423|2428.5|2422.5|7
1620141170000|2021-05-04 15:12:50|2429.3|2423.3|2429.3|2423.3|2429.8|2423.8|2429.3|2423.3|6
1620141180000|2021-05-04 15:13:00|2429.5|2423.5|2429.3|2423.3|2429.5|2423.5|2429|2423|4
1620141190000|2021-05-04 15:13:10|2429.8|2423.8|2430.5|2424.5|2430.5|2424.5|2429.8|2423.8|7
1620141200000|2021-05-04 15:13:20|2430.3|2424.3|2430.5|2424.5|2430.5|2424.5|2430.3|2424.3|6
1620141210000|2021-05-04 15:13:30|2430.3|2424.3|2429.8|2423.8|2430.3|2424.3|2429.8|2423.8|3
1620141220000|2021-05-04 15:13:40|2430.3|2424.3|2430.3|2424.3|2430.8|2424.8|2430.3|2424.3|10
1620141230000|2021-05-04 15:13:50|2430|2424|2429.8|2423.8|2430|2424|2429.8|2423.8|2
1620141240000|2021-05-04 15:14:00|2430|2424|2429.8|2423.8|2430.3|2424.3|2429.5|2423.5|6
1620141250000|2021-05-04 15:14:10|2430|2424|2429.5|2423.5|2431|2425|2429.3|2423.3|8
1620141260000|2021-05-04 15:14:20|2429.8|2423.8|2426.5|2420.5|2430.3|2424.3|2426.5|2420.5|8
1620141270000|2021-05-04 15:14:30|2426.3|2420.3|2425.3|2419.3|2426.3|2420.3|2425.3|2419.3|8
1620141280000|2021-05-04 15:14:40|2425.5|2419.5|2426.5|2420.5|2426.5|2420.5|2425|2419|11
1620141290000|2021-05-04 15:14:50|2426.8|2420.8|2427.3|2421.3|2427.5|2421.5|2426.8|2420.8|4
1620141310000|2021-05-04 15:15:10|2427.5|2421.5|2428.3|2422.3|2428.3|2422.3|2427.5|2421.5|3
1620141320000|2021-05-04 15:15:20|2428.5|2422.5|2428.5|2422.5|2429|2423|2428.3|2422.3|7
1620141330000|2021-05-04 15:15:30|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1620141340000|2021-05-04 15:15:40|2429|2423|2429.5|2423.5|2430|2424|2428.8|2422.8|6
1620141350000|2021-05-04 15:15:50|2429.3|2423.3|2429.3|2423.3|2429.8|2423.8|2429|2423|7
1620141360000|2021-05-04 15:16:00|2429|2423|2429.3|2423.3|2429.3|2423.3|2428.8|2422.8|4
1620141370000|2021-05-04 15:16:10|2428.3|2422.3|2427.8|2421.8|2428.8|2422.8|2427.8|2421.8|4
1620141380000|2021-05-04 15:16:20|2427.5|2421.5|2427.3|2421.3|2427.5|2421.5|2427.3|2421.3|2
1620141390000|2021-05-04 15:16:30|2427.5|2421.5|2427|2421|2427.5|2421.5|2427|2421|3
1620141400000|2021-05-04 15:16:40|2426.8|2420.8|2427|2421|2427.3|2421.3|2426.8|2420.8|3
1620141410000|2021-05-04 15:16:50|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.3|2420.3|5
1620141420000|2021-05-04 15:17:00|2427|2421|2427|2421|2427|2421|2427|2421|1
1620141440000|2021-05-04 15:17:20|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1620141470000|2021-05-04 15:17:50|2426.5|2420.5|2427|2421|2427.3|2421.3|2426.3|2420.3|6
1620141480000|2021-05-04 15:18:00|2427.3|2421.3|2427.5|2421.5|2427.5|2421.5|2427.3|2421.3|2
1620141490000|2021-05-04 15:18:10|2427|2421|2426.5|2420.5|2427|2421|2426.3|2420.3|7
1620141510000|2021-05-04 15:18:30|2426.3|2420.3|2426.8|2420.8|2427|2421|2426.3|2420.3|5
1620141520000|2021-05-04 15:18:40|2426.5|2420.5|2427.3|2421.3|2427.5|2421.5|2426.5|2420.5|5
1620141530000|2021-05-04 15:18:50|2427.5|2421.5|2427.5|2421.5|2428|2422|2427.5|2421.5|4
1620141540000|2021-05-04 15:19:00|2427.3|2421.3|2428|2422|2428|2422|2427.3|2421.3|5
1620141550000|2021-05-04 15:19:10|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1620141560000|2021-05-04 15:19:20|2427.5|2421.5|2426.5|2420.5|2427.8|2421.8|2426.5|2420.5|6
1620141570000|2021-05-04 15:19:30|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.5|2420.5|3
1620141580000|2021-05-04 15:19:40|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1620141590000|2021-05-04 15:19:50|2426.8|2420.8|2427.3|2421.3|2427.3|2421.3|2426.5|2420.5|6
1620141600000|2021-05-04 15:20:00|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1620141610000|2021-05-04 15:20:10|2426.8|2420.8|2427.3|2421.3|2427.3|2421.3|2426.8|2420.8|2
1620141620000|2021-05-04 15:20:20|2427|2421|2427.3|2421.3|2427.3|2421.3|2426.5|2420.5|6
1620141630000|2021-05-04 15:20:30|2427.5|2421.5|2427.8|2421.8|2427.8|2421.8|2427.5|2421.5|2
1620141640000|2021-05-04 15:20:40|2427.5|2421.5|2427.5|2421.5|2427.8|2421.8|2427.3|2421.3|5
1620141660000|2021-05-04 15:21:00|2427.3|2421.3|2426.5|2420.5|2427.3|2421.3|2426.5|2420.5|4
1620141670000|2021-05-04 15:21:10|2427.3|2421.3|2426.8|2420.8|2427.3|2421.3|2426.8|2420.8|3
1620141680000|2021-05-04 15:21:20|2427|2421|2427|2421|2427|2421|2427|2421|1
1620141690000|2021-05-04 15:21:30|2426.8|2420.8|2427.3|2421.3|2427.3|2421.3|2426.8|2420.8|3
1620141700000|2021-05-04 15:21:40|2427|2421|2426.5|2420.5|2427|2421|2426.5|2420.5|3
1620141710000|2021-05-04 15:21:50|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1620141720000|2021-05-04 15:22:00|2426.5|2420.5|2426.8|2420.8|2426.8|2420.8|2426.3|2420.3|4
1620141730000|2021-05-04 15:22:10|2426.5|2420.5|2426.3|2420.3|2426.5|2420.5|2426.3|2420.3|2
1620141740000|2021-05-04 15:22:20|2426.8|2420.8|2427|2421|2427|2421|2426.8|2420.8|2
1620141750000|2021-05-04 15:22:30|2427.3|2421.3|2427.3|2421.3|2427.5|2421.5|2427.3|2421.3|3
1620141770000|2021-05-04 15:22:50|2427|2421|2427|2421|2427|2421|2427|2421|1
1620141780000|2021-05-04 15:23:00|2426.8|2420.8|2427|2421|2427|2421|2426.8|2420.8|2
1620141790000|2021-05-04 15:23:10|2427.3|2421.3|2427.5|2421.5|2427.5|2421.5|2427.3|2421.3|2
1620141800000|2021-05-04 15:23:20|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1620141820000|2021-05-04 15:23:40|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1620141830000|2021-05-04 15:23:50|2427.8|2421.8|2427.8|2421.8|2428|2422|2427.8|2421.8|3
1620141840000|2021-05-04 15:24:00|2427.3|2421.3|2427.3|2421.3|2427.5|2421.5|2427.3|2421.3|3
1620141850000|2021-05-04 15:24:10|2427|2421|2426.5|2420.5|2427|2421|2426.5|2420.5|2
1620141860000|2021-05-04 15:24:20|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1620141870000|2021-05-04 15:24:30|2426|2420|2426.3|2420.3|2426.3|2420.3|2426|2420|2
1620141880000|2021-05-04 15:24:40|2426.8|2420.8|2428.5|2422.5|2429|2423|2426.8|2420.8|11
1620141890000|2021-05-04 15:24:50|2428.3|2422.3|2427.5|2421.5|2428.3|2422.3|2427.5|2421.5|4
1620141900000|2021-05-04 15:25:00|2427.3|2421.3|2426.8|2420.8|2427.3|2421.3|2426.8|2420.8|3
1620141910000|2021-05-04 15:25:10|2427.3|2421.3|2427.5|2421.5|2427.5|2421.5|2427.3|2421.3|2
1620141920000|2021-05-04 15:25:20|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1620141940000|2021-05-04 15:25:40|2428|2422|2428|2422|2428|2422|2428|2422|1
1620141950000|2021-05-04 15:25:50|2428.3|2422.3|2428.8|2422.8|2428.8|2422.8|2428|2422|4
1620141960000|2021-05-04 15:26:00|2429|2423|2429|2423|2429|2423|2429|2423|1
1620141970000|2021-05-04 15:26:10|2429.3|2423.3|2430|2424|2430|2424|2429|2423|6
1620141980000|2021-05-04 15:26:20|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.3|2423.3|4
1620142000000|2021-05-04 15:26:40|2429.5|2423.5|2428.8|2422.8|2429.5|2423.5|2428.8|2422.8|5
1620142010000|2021-05-04 15:26:50|2429|2423|2429.5|2423.5|2429.5|2423.5|2429|2423|3
1620142020000|2021-05-04 15:27:00|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1620142040000|2021-05-04 15:27:20|2429.5|2423.5|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|2
1620142080000|2021-05-04 15:28:00|2429.5|2423.5|2430.3|2424.3|2430.3|2424.3|2428.8|2422.8|4
1620142100000|2021-05-04 15:28:20|2430|2424|2430|2424|2430|2424|2430|2424|1
1620142140000|2021-05-04 15:29:00|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1620142160000|2021-05-04 15:29:20|2430|2424|2430.3|2424.3|2430.3|2424.3|2430|2424|2
1620142170000|2021-05-04 15:29:30|2430.5|2424.5|2430.8|2424.8|2431|2425|2430.5|2424.5|3
1620142180000|2021-05-04 15:29:40|2431|2425|2431|2425|2431.3|2425.3|2431|2425|3
1620142190000|2021-05-04 15:29:50|2431.3|2425.3|2430.8|2424.8|2431.3|2425.3|2430.8|2424.8|3
1620142200000|2021-05-04 15:30:00|2431|2425|2431|2425|2431.5|2425.5|2431|2425|3
1620142210000|2021-05-04 15:30:10|2429.8|2423.8|2428.8|2422.8|2429.8|2423.8|2428.8|2422.8|5
1620142220000|2021-05-04 15:30:20|2429.3|2423.3|2428.8|2422.8|2430|2424|2428.5|2422.5|9
1620142230000|2021-05-04 15:30:30|2428.5|2422.5|2429|2423|2429|2423|2428.3|2422.3|4
1620142250000|2021-05-04 15:30:50|2429.3|2423.3|2429|2423|2429.3|2423.3|2429|2423|2
1620142260000|2021-05-04 15:31:00|2428|2422|2430.3|2424.3|2430.3|2424.3|2427.8|2421.8|8
1620142270000|2021-05-04 15:31:10|2430.5|2424.5|2430.3|2424.3|2431.8|2425.8|2430.3|2424.3|8
1620142280000|2021-05-04 15:31:20|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.3|2424.3|3
1620142290000|2021-05-04 15:31:30|2430.8|2424.8|2431.8|2425.8|2431.8|2425.8|2430.5|2424.5|5
1620142300000|2021-05-04 15:31:40|2432.5|2426.5|2431|2425|2432.8|2426.8|2431|2425|6
1620142310000|2021-05-04 15:31:50|2431.3|2425.3|2430.5|2424.5|2431.8|2425.8|2430.5|2424.5|8
1620142320000|2021-05-04 15:32:00|2430.3|2424.3|2430.3|2424.3|2430.5|2424.5|2430.3|2424.3|3
1620142330000|2021-05-04 15:32:10|2430.5|2424.5|2430.8|2424.8|2430.8|2424.8|2430.5|2424.5|2
1620142340000|2021-05-04 15:32:20|2430.5|2424.5|2430.5|2424.5|2430.8|2424.8|2430.5|2424.5|3
1620142350000|2021-05-04 15:32:30|2430.8|2424.8|2431.3|2425.3|2431.3|2425.3|2430.8|2424.8|3
1620142360000|2021-05-04 15:32:40|2431|2425|2430.5|2424.5|2431|2425|2430.5|2424.5|3
1620142370000|2021-05-04 15:32:50|2430.3|2424.3|2431|2425|2431|2425|2430.3|2424.3|4
1620142380000|2021-05-04 15:33:00|2430.8|2424.8|2432.3|2426.3|2432.8|2426.8|2430.8|2424.8|8
1620142390000|2021-05-04 15:33:10|2432.5|2426.5|2431.5|2425.5|2432.8|2426.8|2431.5|2425.5|5
1620142400000|2021-05-04 15:33:20|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1620142410000|2021-05-04 15:33:30|2432|2426|2432.3|2426.3|2432.3|2426.3|2432|2426|2
1620142420000|2021-05-04 15:33:40|2432.5|2426.5|2432.3|2426.3|2432.8|2426.8|2432.3|2426.3|5
1620142430000|2021-05-04 15:33:50|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1620142440000|2021-05-04 15:34:00|2432.3|2426.3|2432.5|2426.5|2432.5|2426.5|2432.3|2426.3|2
1620142460000|2021-05-04 15:34:20|2432.8|2426.8|2433|2427|2433|2427|2432.8|2426.8|2
1620142470000|2021-05-04 15:34:30|2433.3|2427.3|2433.5|2427.5|2433.5|2427.5|2433|2427|5
1620142480000|2021-05-04 15:34:40|2433.3|2427.3|2433|2427|2433.3|2427.3|2433|2427|2
1620142490000|2021-05-04 15:34:50|2432.8|2426.8|2433.5|2427.5|2433.5|2427.5|2432.3|2426.3|11
1620142500000|2021-05-04 15:35:00|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1620142510000|2021-05-04 15:35:10|2433|2427|2433|2427|2433|2427|2433|2427|1
1620142520000|2021-05-04 15:35:20|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1620142530000|2021-05-04 15:35:30|2433.5|2427.5|2432.5|2426.5|2433.5|2427.5|2432.5|2426.5|5
1620142570000|2021-05-04 15:36:10|2432.8|2426.8|2433|2427|2433|2427|2432.8|2426.8|2
1620142580000|2021-05-04 15:36:20|2432.8|2426.8|2430.8|2424.8|2432.8|2426.8|2430.8|2424.8|2
1620142590000|2021-05-04 15:36:30|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1620142610000|2021-05-04 15:36:50|2431|2425|2431.3|2425.3|2431.3|2425.3|2431|2425|2
1620142620000|2021-05-04 15:37:00|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1620142630000|2021-05-04 15:37:10|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1620142710000|2021-05-04 15:38:30|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1620142760000|2021-05-04 15:39:20|2431.5|2425.5|2431.8|2425.8|2431.8|2425.8|2431.5|2425.5|2
1620142810000|2021-05-04 15:40:10|2432|2426|2432|2426|2432|2426|2431.8|2425.8|3
1620142820000|2021-05-04 15:40:20|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.5|2425.5|5
1620142840000|2021-05-04 15:40:40|2431.5|2425.5|2431.8|2425.8|2431.8|2425.8|2431.5|2425.5|2
1620142850000|2021-05-04 15:40:50|2431.5|2425.5|2431.8|2425.8|2431.8|2425.8|2431.5|2425.5|2
1620142860000|2021-05-04 15:41:00|2431.5|2425.5|2431.8|2425.8|2431.8|2425.8|2431.5|2425.5|2
1620142900000|2021-05-04 15:41:40|2432|2426|2431.8|2425.8|2432|2426|2431.8|2425.8|2
1620142930000|2021-05-04 15:42:10|2432|2426|2432|2426|2432|2426|2431.8|2425.8|5
1620142940000|2021-05-04 15:42:20|2432.3|2426.3|2432|2426|2432.5|2426.5|2432|2426|5
1620142950000|2021-05-04 15:42:30|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1620142960000|2021-05-04 15:42:40|2432|2426|2432|2426|2432|2426|2431.8|2425.8|3
1620142980000|2021-05-04 15:43:00|2432.3|2426.3|2432.5|2426.5|2432.5|2426.5|2432.3|2426.3|2
1620143000000|2021-05-04 15:43:20|2432|2426|2432|2426|2432|2426|2432|2426|1
1620143010000|2021-05-04 15:43:30|2432.3|2426.3|2432|2426|2432.5|2426.5|2432|2426|3
1620143030000|2021-05-04 15:43:50|2432.5|2426.5|2432|2426|2432.5|2426.5|2432|2426|2
1620143040000|2021-05-04 15:44:00|2432.3|2426.3|2432|2426|2432.3|2426.3|2432|2426|2
1620143050000|2021-05-04 15:44:10|2431.8|2425.8|2432|2426|2432|2426|2431.8|2425.8|2
1620143060000|2021-05-04 15:44:20|2432.3|2426.3|2431.8|2425.8|2432.3|2426.3|2431.8|2425.8|2
1620143070000|2021-05-04 15:44:30|2432|2426|2432|2426|2432|2426|2432|2426|1
1620143110000|2021-05-04 15:45:10|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|2
1620143150000|2021-05-04 15:45:50|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1620143160000|2021-05-04 15:46:00|2431|2425|2431|2425|2431|2425|2431|2425|1
1620143170000|2021-05-04 15:46:10|2431.3|2425.3|2431.8|2425.8|2431.8|2425.8|2431.3|2425.3|2
1620143180000|2021-05-04 15:46:20|2432|2426|2432|2426|2432|2426|2432|2426|1
1620143230000|2021-05-04 15:47:10|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1620143270000|2021-05-04 15:47:50|2432|2426|2432|2426|2432|2426|2432|2426|1
1620143280000|2021-05-04 15:48:00|2432.3|2426.3|2432.8|2426.8|2432.8|2426.8|2432.3|2426.3|3
1620143300000|2021-05-04 15:48:20|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1620143310000|2021-05-04 15:48:30|2433.5|2427.5|2433.3|2427.3|2433.5|2427.5|2433.3|2427.3|2
1620143330000|2021-05-04 15:48:50|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1620143340000|2021-05-04 15:49:00|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1620143350000|2021-05-04 15:49:10|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1620143360000|2021-05-04 15:49:20|2433|2427|2433|2427|2433|2427|2433|2427|1
1620143400000|2021-05-04 15:50:00|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1620143420000|2021-05-04 15:50:20|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|2
1620143470000|2021-05-04 15:51:10|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|2
1620143550000|2021-05-04 15:52:30|2433|2427|2433.3|2427.3|2433.3|2427.3|2433|2427|2
1620143570000|2021-05-04 15:52:50|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1620143660000|2021-05-04 15:54:20|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|2
1620143700000|2021-05-04 15:55:00|2432.5|2426.5|2432.3|2426.3|2432.5|2426.5|2432.3|2426.3|2
1620143710000|2021-05-04 15:55:10|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1620143720000|2021-05-04 15:55:20|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|4
1620143730000|2021-05-04 15:55:30|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|2
1620143830000|2021-05-04 15:57:10|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1620143840000|2021-05-04 15:57:20|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1620143850000|2021-05-04 15:57:30|2432|2426|2432|2426|2432|2426|2432|2426|1
1620143860000|2021-05-04 15:57:40|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1620143870000|2021-05-04 15:57:50|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1620143890000|2021-05-04 15:58:10|2431.3|2425.3|2430.5|2424.5|2431.3|2425.3|2430.5|2424.5|3
1620143910000|2021-05-04 15:58:30|2430.3|2424.3|2430|2424|2430.3|2424.3|2430|2424|2
1620143930000|2021-05-04 15:58:50|2429.8|2423.8|2431.3|2425.3|2431.3|2425.3|2429.8|2423.8|3
1620143940000|2021-05-04 15:59:00|2430.8|2424.8|2431.5|2425.5|2431.5|2425.5|2429.8|2423.8|5
1620143950000|2021-05-04 15:59:10|2431|2425|2430.8|2424.8|2431|2425|2430.8|2424.8|2
1620143960000|2021-05-04 15:59:20|2431|2425|2432|2426|2432|2426|2431|2425|4
1620143970000|2021-05-04 15:59:30|2432.3|2426.3|2432.5|2426.5|2432.5|2426.5|2432|2426|4
1620143990000|2021-05-04 15:59:50|2432.8|2426.8|2433|2427|2433|2427|2432.8|2426.8|2
1620144010000|2021-05-04 16:00:10|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1620144020000|2021-05-04 16:00:20|2432.8|2426.8|2432.5|2426.5|2433|2427|2432.5|2426.5|6
1620144040000|2021-05-04 16:00:40|2433|2427|2433|2427|2433|2427|2433|2427|1
1620144050000|2021-05-04 16:00:50|2433.3|2427.3|2432.5|2426.5|2433.5|2427.5|2432.5|2426.5|4
1620144060000|2021-05-04 16:01:00|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1620144080000|2021-05-04 16:01:20|2433|2427|2433.5|2427.5|2433.5|2427.5|2433|2427|2
1620144100000|2021-05-04 16:01:40|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1620144140000|2021-05-04 16:02:20|2433|2427|2433.3|2427.3|2433.3|2427.3|2433|2427|2
1620144190000|2021-05-04 16:03:10|2433|2427|2433|2427|2433|2427|2433|2427|1
1620144220000|2021-05-04 16:03:40|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1620144230000|2021-05-04 16:03:50|2433.5|2427.5|2433.8|2427.8|2433.8|2427.8|2433.5|2427.5|2
1620144240000|2021-05-04 16:04:00|2434|2428|2433.8|2427.8|2434|2428|2433.8|2427.8|2
1620144270000|2021-05-04 16:04:30|2434|2428|2433.8|2427.8|2434|2428|2433.8|2427.8|2
1620144340000|2021-05-04 16:05:40|2434.3|2428.3|2434|2428|2434.3|2428.3|2434|2428|2
1620144360000|2021-05-04 16:06:00|2434.5|2428.5|2434.3|2428.3|2434.5|2428.5|2434.3|2428.3|2
1620144390000|2021-05-04 16:06:30|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1620144400000|2021-05-04 16:06:40|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1620144410000|2021-05-04 16:06:50|2432|2426|2431.5|2425.5|2432|2426|2431.5|2425.5|3
1620144420000|2021-05-04 16:07:00|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1620144430000|2021-05-04 16:07:10|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1620144510000|2021-05-04 16:08:30|2432.3|2426.3|2431.8|2425.8|2432.3|2426.3|2431.5|2425.5|4
1620144590000|2021-05-04 16:09:50|2431.5|2425.5|2431.8|2425.8|2431.8|2425.8|2431.5|2425.5|2
1620144600000|2021-05-04 16:10:00|2431.5|2425.5|2431|2425|2431.5|2425.5|2431|2425|2
1620144610000|2021-05-04 16:10:10|2430.8|2424.8|2429.8|2423.8|2430.8|2424.8|2429.8|2423.8|2
1620144640000|2021-05-04 16:10:40|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1620144650000|2021-05-04 16:10:50|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1620144660000|2021-05-04 16:11:00|2430|2424|2429.8|2423.8|2430|2424|2429.8|2423.8|2
1620144690000|2021-05-04 16:11:30|2430.3|2424.3|2430.5|2424.5|2430.5|2424.5|2430.3|2424.3|2
1620144720000|2021-05-04 16:12:00|2430.8|2424.8|2429.8|2423.8|2431|2425|2429.8|2423.8|3
1620144730000|2021-05-04 16:12:10|2430|2424|2430|2424|2430|2424|2430|2424|1
1620144760000|2021-05-04 16:12:40|2430.3|2424.3|2430.5|2424.5|2430.5|2424.5|2430.3|2424.3|2
1620144790000|2021-05-04 16:13:10|2430|2424|2430|2424|2430|2424|2430|2424|1
1620144810000|2021-05-04 16:13:30|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1620145390000|2021-05-04 16:23:10|2430|2424|2429.8|2423.8|2430|2424|2429.8|2423.8|2
1620145400000|2021-05-04 16:23:20|2430|2424|2429|2423|2430|2424|2429|2423|2
1620145420000|2021-05-04 16:23:40|2429.3|2423.3|2428.8|2422.8|2429.3|2423.3|2428.8|2422.8|4
1620145470000|2021-05-04 16:24:30|2429.5|2423.5|2429.3|2423.3|2429.5|2423.5|2429.3|2423.3|2
1620145480000|2021-05-04 16:24:40|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1620145500000|2021-05-04 16:25:00|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1620145550000|2021-05-04 16:25:50|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1620145670000|2021-05-04 16:27:50|2428.8|2422.8|2428.5|2422.5|2428.8|2422.8|2428.5|2422.5|2
1620145750000|2021-05-04 16:29:10|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1620145770000|2021-05-04 16:29:30|2428|2422|2428|2422|2428|2422|2428|2422|1
1620145840000|2021-05-04 16:30:40|2427.8|2421.8|2427.3|2421.3|2427.8|2421.8|2427.3|2421.3|2
1620145870000|2021-05-04 16:31:10|2427|2421|2427|2421|2427|2421|2427|2421|1
1620145900000|2021-05-04 16:31:40|2426.8|2420.8|2428|2422|2428|2422|2426.8|2420.8|2
1620145910000|2021-05-04 16:31:50|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1620145930000|2021-05-04 16:32:10|2428|2422|2428.8|2422.8|2428.8|2422.8|2428|2422|2
1620145960000|2021-05-04 16:32:40|2428.5|2422.5|2429.3|2423.3|2429.3|2423.3|2428.5|2422.5|2
1620145990000|2021-05-04 16:33:10|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1620146010000|2021-05-04 16:33:30|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1620146100000|2021-05-04 16:35:00|2429.5|2423.5|2430|2424|2430|2424|2429.5|2423.5|2
1620146120000|2021-05-04 16:35:20|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1620146140000|2021-05-04 16:35:40|2430|2424|2430|2424|2430|2424|2430|2424|1
1620146160000|2021-05-04 16:36:00|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1620146200000|2021-05-04 16:36:40|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1620146240000|2021-05-04 16:37:20|2430|2424|2429.8|2423.8|2430|2424|2429.8|2423.8|2
1620146250000|2021-05-04 16:37:30|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1620146260000|2021-05-04 16:37:40|2430|2424|2430|2424|2430|2424|2430|2424|1
1620146360000|2021-05-04 16:39:20|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1620146480000|2021-05-04 16:41:20|2430.8|2424.8|2431.5|2425.5|2431.5|2425.5|2430.8|2424.8|2
1620146500000|2021-05-04 16:41:40|2431.8|2425.8|2432|2426|2432|2426|2431.8|2425.8|2
1620146520000|2021-05-04 16:42:00|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1620146530000|2021-05-04 16:42:10|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1620146540000|2021-05-04 16:42:20|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1620146570000|2021-05-04 16:42:50|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1620146580000|2021-05-04 16:43:00|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1620146630000|2021-05-04 16:43:50|2431.5|2425.5|2430.5|2424.5|2431.5|2425.5|2430.5|2424.5|4
1620146660000|2021-05-04 16:44:20|2430.3|2424.3|2429.8|2423.8|2430.3|2424.3|2429.8|2423.8|2
1620146670000|2021-05-04 16:44:30|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1620146790000|2021-05-04 16:46:30|2429.8|2423.8|2429.5|2423.5|2429.8|2423.8|2429.5|2423.5|2
1620147060000|2021-05-04 16:51:00|2430.3|2424.3|2431.8|2425.8|2431.8|2425.8|2430.3|2424.3|3
1620147070000|2021-05-04 16:51:10|2431.5|2425.5|2431|2425|2431.5|2425.5|2431|2425|3
1620147130000|2021-05-04 16:52:10|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1620147160000|2021-05-04 16:52:40|2431.5|2425.5|2431.8|2425.8|2431.8|2425.8|2431.5|2425.5|2
1620147180000|2021-05-04 16:53:00|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1620147230000|2021-05-04 16:53:50|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1620147250000|2021-05-04 16:54:10|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1620147300000|2021-05-04 16:55:00|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1620147400000|2021-05-04 16:56:40|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1620147430000|2021-05-04 16:57:10|2431.4|2425.4|2431.6|2425.6|2431.6|2425.6|2431.1|2425.1|4
1620147470000|2021-05-04 16:57:50|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1620147530000|2021-05-04 16:58:50|2430.9|2424.9|2430.4|2424.4|2430.9|2424.9|2430.4|2424.4|2
1620147550000|2021-05-04 16:59:10|2430.6|2424.6|2431.1|2425.1|2431.1|2425.1|2430.6|2424.6|2
1620172920000|2021-05-05 00:02:00|2437.1|2431.1|2437.3|2431.3|2437.3|2431.3|2437.1|2431.1|2
1620172970000|2021-05-05 00:02:50|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1620173020000|2021-05-05 00:03:40|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1620173030000|2021-05-05 00:03:50|2437.3|2431.3|2437.4|2431.4|2437.4|2431.4|2437.3|2431.3|2
1620173070000|2021-05-05 00:04:30|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|2
1620173100000|2021-05-05 00:05:00|2436.8|2430.8|2437.3|2431.3|2437.3|2431.3|2436.8|2430.8|3
1620173110000|2021-05-05 00:05:10|2437|2431|2436.9|2430.9|2437|2431|2436.5|2430.5|5
1620173120000|2021-05-05 00:05:20|2436|2430|2435.9|2429.9|2436|2430|2435.9|2429.9|2
1620173170000|2021-05-05 00:06:10|2435.6|2429.6|2435.4|2429.4|2435.6|2429.6|2435.4|2429.4|2
1620173180000|2021-05-05 00:06:20|2435|2429|2435.1|2429.1|2435.1|2429.1|2435|2429|2
1620173200000|2021-05-05 00:06:40|2434.8|2428.8|2434.3|2428.3|2434.8|2428.8|2434.3|2428.3|2
1620173220000|2021-05-05 00:07:00|2434.5|2428.5|2435.8|2429.8|2435.8|2429.8|2434.5|2428.5|3
1620173230000|2021-05-05 00:07:10|2436|2430|2435.8|2429.8|2436|2430|2435.8|2429.8|2
1620173240000|2021-05-05 00:07:20|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2435.9|2429.9|3
1620173300000|2021-05-05 00:08:20|2436.4|2430.4|2437.3|2431.3|2437.3|2431.3|2436.4|2430.4|2
1620173400000|2021-05-05 00:10:00|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1620173410000|2021-05-05 00:10:10|2436.6|2430.6|2436.5|2430.5|2436.6|2430.6|2436.5|2430.5|2
1620173460000|2021-05-05 00:11:00|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1620173520000|2021-05-05 00:12:00|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1620173540000|2021-05-05 00:12:20|2436.4|2430.4|2436.5|2430.5|2436.5|2430.5|2436.4|2430.4|2
1620173600000|2021-05-05 00:13:20|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1620173610000|2021-05-05 00:13:30|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1620173650000|2021-05-05 00:14:10|2436.3|2430.3|2437.4|2431.4|2437.4|2431.4|2436.3|2430.3|2
1620173660000|2021-05-05 00:14:20|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1620173890000|2021-05-05 00:18:10|2437.3|2431.3|2437|2431|2437.3|2431.3|2436.4|2430.4|4
1620173950000|2021-05-05 00:19:10|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1620174040000|2021-05-05 00:20:40|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1620174130000|2021-05-05 00:22:10|2437.1|2431.1|2437.3|2431.3|2437.3|2431.3|2437.1|2431.1|2
1620174190000|2021-05-05 00:23:10|2437|2431|2437.3|2431.3|2437.3|2431.3|2437|2431|3
1620174210000|2021-05-05 00:23:30|2437|2431|2436.8|2430.8|2437|2431|2436.8|2430.8|2
1620174300000|2021-05-05 00:25:00|2437|2431|2437|2431|2437.3|2431.3|2437|2431|3
1620174320000|2021-05-05 00:25:20|2436.8|2430.8|2436.5|2430.5|2436.8|2430.8|2436.5|2430.5|2
1620174340000|2021-05-05 00:25:40|2436.4|2430.4|2436.3|2430.3|2436.4|2430.4|2436.3|2430.3|2
1620174360000|2021-05-05 00:26:00|2435.8|2429.8|2435|2429|2435.9|2429.9|2435|2429|3
1620174380000|2021-05-05 00:26:20|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1620174460000|2021-05-05 00:27:40|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1620174480000|2021-05-05 00:28:00|2435|2429|2435|2429|2435|2429|2435|2429|1
1620174490000|2021-05-05 00:28:10|2434.8|2428.8|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|2
1620174540000|2021-05-05 00:29:00|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1620174570000|2021-05-05 00:29:30|2434.3|2428.3|2434|2428|2434.3|2428.3|2434|2428|2
1620174580000|2021-05-05 00:29:40|2433.6|2427.6|2433.3|2427.3|2433.6|2427.6|2433.3|2427.3|3
1620174600000|2021-05-05 00:30:00|2433|2427|2432.9|2426.9|2433|2427|2432.9|2426.9|2
1620174680000|2021-05-05 00:31:20|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1620174690000|2021-05-05 00:31:30|2432|2426|2432|2426|2432|2426|2432|2426|1
1620174720000|2021-05-05 00:32:00|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1620174730000|2021-05-05 00:32:10|2432.6|2426.6|2433.9|2427.9|2434|2428|2432.6|2426.6|5
1620174740000|2021-05-05 00:32:20|2434|2428|2434.4|2428.4|2434.8|2428.8|2434|2428|4
1620174820000|2021-05-05 00:33:40|2434.3|2428.3|2434.1|2428.1|2434.3|2428.3|2434.1|2428.1|2
1620174830000|2021-05-05 00:33:50|2433.9|2427.9|2434.1|2428.1|2434.1|2428.1|2433.9|2427.9|2
1620174890000|2021-05-05 00:34:50|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1620174910000|2021-05-05 00:35:10|2434.4|2428.4|2434|2428|2434.4|2428.4|2434|2428|2
1620174960000|2021-05-05 00:36:00|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1620175040000|2021-05-05 00:37:20|2433.8|2427.8|2432.1|2426.1|2433.8|2427.8|2432.1|2426.1|5
1620175050000|2021-05-05 00:37:30|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1620175170000|2021-05-05 00:39:30|2432.6|2426.6|2432.9|2426.9|2432.9|2426.9|2432.6|2426.6|2
1620175310000|2021-05-05 00:41:50|2433.1|2427.1|2433.5|2427.5|2433.5|2427.5|2433.1|2427.1|3
1620175320000|2021-05-05 00:42:00|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1620175470000|2021-05-05 00:44:30|2433.3|2427.3|2433.1|2427.1|2433.3|2427.3|2433.1|2427.1|2
1620175480000|2021-05-05 00:44:40|2433.3|2427.3|2432.8|2426.8|2433.3|2427.3|2432.8|2426.8|3
1620175600000|2021-05-05 00:46:40|2433|2427|2433|2427|2433|2427|2433|2427|1
1620175630000|2021-05-05 00:47:10|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1620175640000|2021-05-05 00:47:20|2433.1|2427.1|2433.4|2427.4|2433.4|2427.4|2433.1|2427.1|2
1620175740000|2021-05-05 00:49:00|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1620175750000|2021-05-05 00:49:10|2433.5|2427.5|2433.8|2427.8|2434|2428|2433.5|2427.5|3
1620175910000|2021-05-05 00:51:50|2433.6|2427.6|2432.8|2426.8|2433.6|2427.6|2432.8|2426.8|2
1620176010000|2021-05-05 00:53:30|2433|2427|2433|2427|2433|2427|2433|2427|1
1620176060000|2021-05-05 00:54:20|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1620176080000|2021-05-05 00:54:40|2433|2427|2433|2427|2433|2427|2433|2427|1
1620176130000|2021-05-05 00:55:30|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1620176200000|2021-05-05 00:56:40|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1620176270000|2021-05-05 00:57:50|2432.4|2426.4|2432.1|2426.1|2432.4|2426.4|2432|2426|3
1620176340000|2021-05-05 00:59:00|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1620177250000|2021-05-05 01:14:10|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1620177260000|2021-05-05 01:14:20|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1620177350000|2021-05-05 01:15:50|2432|2426|2432|2426|2432|2426|2432|2426|1
1620177360000|2021-05-05 01:16:00|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1620177420000|2021-05-05 01:17:00|2432|2426|2432|2426|2432|2426|2432|2426|1
1620177450000|2021-05-05 01:17:30|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1620177470000|2021-05-05 01:17:50|2431.9|2425.9|2432.5|2426.5|2432.5|2426.5|2431.9|2425.9|2
1620177480000|2021-05-05 01:18:00|2432.8|2426.8|2432.9|2426.9|2432.9|2426.9|2432.8|2426.8|2
1620177560000|2021-05-05 01:19:20|2432.8|2426.8|2432.4|2426.4|2432.8|2426.8|2432.4|2426.4|2
1620177640000|2021-05-05 01:20:40|2431.8|2425.8|2432|2426|2432|2426|2431.8|2425.8|2
1620178140000|2021-05-05 01:29:00|2432.3|2426.3|2432.4|2426.4|2432.4|2426.4|2432.3|2426.3|2
1620178150000|2021-05-05 01:29:10|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1620178160000|2021-05-05 01:29:20|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1620178220000|2021-05-05 01:30:20|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1620178230000|2021-05-05 01:30:30|2432|2426|2432|2426|2432|2426|2432|2426|1
1620178290000|2021-05-05 01:31:30|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1620178300000|2021-05-05 01:31:40|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|2
1620178520000|2021-05-05 01:35:20|2431.8|2425.8|2431.9|2425.9|2431.9|2425.9|2431.8|2425.8|2
1620178560000|2021-05-05 01:36:00|2432|2426|2432.5|2426.5|2432.5|2426.5|2432|2426|2
1620178580000|2021-05-05 01:36:20|2432.8|2426.8|2434|2428|2434|2428|2432.8|2426.8|2
1620178590000|2021-05-05 01:36:30|2434.1|2428.1|2435.3|2429.3|2435.3|2429.3|2434.1|2428.1|2
1620178640000|2021-05-05 01:37:20|2435.5|2429.5|2436|2430|2436|2430|2435.5|2429.5|2
1620178700000|2021-05-05 01:38:20|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1620178710000|2021-05-05 01:38:30|2435.5|2429.5|2435.1|2429.1|2435.5|2429.5|2435.1|2429.1|2
1620178720000|2021-05-05 01:38:40|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1620178810000|2021-05-05 01:40:10|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1620178840000|2021-05-05 01:40:40|2436|2430|2436|2430|2436|2430|2436|2430|1
1620178990000|2021-05-05 01:43:10|2436.3|2430.3|2436.5|2430.5|2436.5|2430.5|2436.3|2430.3|2
1620179020000|2021-05-05 01:43:40|2436.8|2430.8|2437|2431|2437|2431|2436.8|2430.8|2
1620179160000|2021-05-05 01:46:00|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|2
1620179250000|2021-05-05 01:47:30|2437.6|2431.6|2438.3|2432.3|2438.3|2432.3|2437.6|2431.6|2
1620179260000|2021-05-05 01:47:40|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1620179310000|2021-05-05 01:48:30|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1620179340000|2021-05-05 01:49:00|2438.5|2432.5|2439.5|2433.5|2439.5|2433.5|2438.5|2432.5|4
1620179350000|2021-05-05 01:49:10|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1620179410000|2021-05-05 01:50:10|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1620179730000|2021-05-05 01:55:30|2439.3|2433.3|2437.6|2431.6|2439.3|2433.3|2437.6|2431.6|4
1620179750000|2021-05-05 01:55:50|2438|2432|2437.5|2431.5|2438|2432|2437.5|2431.5|2
1620179810000|2021-05-05 01:56:50|2437|2431|2437|2431|2437|2431|2437|2431|1
1620179820000|2021-05-05 01:57:00|2436.8|2430.8|2437|2431|2437|2431|2436.6|2430.6|3
1620179840000|2021-05-05 01:57:20|2437.1|2431.1|2437.5|2431.5|2437.5|2431.5|2436.5|2430.5|5
1620179850000|2021-05-05 01:57:30|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1620179860000|2021-05-05 01:57:40|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1620179880000|2021-05-05 01:58:00|2437|2431|2437.3|2431.3|2437.4|2431.4|2437|2431|3
1620179890000|2021-05-05 01:58:10|2437|2431|2436.8|2430.8|2437|2431|2436.8|2430.8|2
1620179900000|2021-05-05 01:58:20|2437|2431|2437|2431|2437|2431|2437|2431|1
1620179910000|2021-05-05 01:58:30|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1620179930000|2021-05-05 01:58:50|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1620180050000|2021-05-05 02:00:50|2437.5|2431.5|2437.6|2431.6|2437.6|2431.6|2437.5|2431.5|2
1620180060000|2021-05-05 02:01:00|2437.9|2431.9|2438|2432|2438|2432|2437.9|2431.9|2
1620180170000|2021-05-05 02:02:50|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1620180190000|2021-05-05 02:03:10|2438|2432|2437.6|2431.6|2438|2432|2437.6|2431.6|2
1620180310000|2021-05-05 02:05:10|2437.1|2431.1|2436.9|2430.9|2437.1|2431.1|2436.9|2430.9|2
1620180320000|2021-05-05 02:05:20|2437.1|2431.1|2436.5|2430.5|2437.1|2431.1|2436.1|2430.1|4
1620180440000|2021-05-05 02:07:20|2436|2430|2436|2430|2436|2430|2436|2430|1
1620180450000|2021-05-05 02:07:30|2436.5|2430.5|2435|2429|2436.5|2430.5|2435|2429|2
1620180460000|2021-05-05 02:07:40|2434.9|2428.9|2434.5|2428.5|2434.9|2428.9|2434.5|2428.5|2
1620180620000|2021-05-05 02:10:20|2434.6|2428.6|2434.9|2428.9|2434.9|2428.9|2434|2428|5
1620180660000|2021-05-05 02:11:00|2434.5|2428.5|2434.5|2428.5|2434.9|2428.9|2434.5|2428.5|5
1620180770000|2021-05-05 02:12:50|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1620180780000|2021-05-05 02:13:00|2434.9|2428.9|2435|2429|2435|2429|2434.9|2428.9|2
1620180820000|2021-05-05 02:13:40|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1620180850000|2021-05-05 02:14:10|2435.4|2429.4|2435.8|2429.8|2435.8|2429.8|2435.4|2429.4|2
1620180870000|2021-05-05 02:14:30|2435.9|2429.9|2436.3|2430.3|2436.3|2430.3|2435.9|2429.9|3
1620180900000|2021-05-05 02:15:00|2436.5|2430.5|2436.8|2430.8|2436.8|2430.8|2436.5|2430.5|2
1620180960000|2021-05-05 02:16:00|2437|2431|2437.9|2431.9|2437.9|2431.9|2437|2431|3
1620180970000|2021-05-05 02:16:10|2438|2432|2438|2432|2438|2432|2438|2432|1
1620181010000|2021-05-05 02:16:50|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1620181060000|2021-05-05 02:17:40|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1620181210000|2021-05-05 02:20:10|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|2
1620181220000|2021-05-05 02:20:20|2438.9|2432.9|2439.3|2433.3|2439.3|2433.3|2438.9|2432.9|2
1620181270000|2021-05-05 02:21:10|2439.4|2433.4|2439.5|2433.5|2439.5|2433.5|2439.1|2433.1|4
1620181640000|2021-05-05 02:27:20|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1620181830000|2021-05-05 02:30:30|2439.4|2433.4|2439.6|2433.6|2439.6|2433.6|2439.4|2433.4|2
1620181850000|2021-05-05 02:30:50|2439.9|2433.9|2440.8|2434.8|2440.8|2434.8|2439.9|2433.9|2
1620182130000|2021-05-05 02:35:30|2440.4|2434.4|2440.1|2434.1|2440.4|2434.4|2440.1|2434.1|2
1620182810000|2021-05-05 02:46:50|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1620182820000|2021-05-05 02:47:00|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1620182840000|2021-05-05 02:47:20|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1620182900000|2021-05-05 02:48:20|2440|2434|2440|2434|2440|2434|2440|2434|1
1620183130000|2021-05-05 02:52:10|2440.3|2434.3|2441.8|2435.8|2441.8|2435.8|2440.3|2434.3|3
1620183140000|2021-05-05 02:52:20|2442|2436|2442|2436|2442.3|2436.3|2442|2436|3
1620183180000|2021-05-05 02:53:00|2442.3|2436.3|2442.5|2436.5|2442.5|2436.5|2442.3|2436.3|2
1620183300000|2021-05-05 02:55:00|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1620183410000|2021-05-05 02:56:50|2442.6|2436.6|2443.3|2437.3|2443.3|2437.3|2442.6|2436.6|4
1620183420000|2021-05-05 02:57:00|2443.4|2437.4|2443.5|2437.5|2443.5|2437.5|2443.3|2437.3|3
1620183480000|2021-05-05 02:58:00|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1620183490000|2021-05-05 02:58:10|2443.1|2437.1|2443|2437|2443.1|2437.1|2443|2437|2
1620183500000|2021-05-05 02:58:20|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1620183550000|2021-05-05 02:59:10|2444|2438|2444|2438|2444|2438|2444|2438|1
1620183660000|2021-05-05 03:01:00|2443.9|2437.9|2444.1|2438.1|2444.1|2438.1|2443.9|2437.9|2
1620183810000|2021-05-05 03:03:30|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1620184020000|2021-05-05 03:07:00|2444|2438|2444|2438|2444|2438|2444|2438|1
1620184130000|2021-05-05 03:08:50|2443.8|2437.8|2444|2438|2444|2438|2443.8|2437.8|2
1620184260000|2021-05-05 03:11:00|2444.1|2438.1|2444.4|2438.4|2444.4|2438.4|2444.1|2438.1|2
1620184320000|2021-05-05 03:12:00|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1620185200000|2021-05-05 03:26:40|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1620185910000|2021-05-05 03:38:30|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1620186030000|2021-05-05 03:40:30|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1620186050000|2021-05-05 03:40:50|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1620186120000|2021-05-05 03:42:00|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1620186290000|2021-05-05 03:44:50|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1620187910000|2021-05-05 04:11:50|2445|2439|2445|2439|2445|2439|2445|2439|1
1620187990000|2021-05-05 04:13:10|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1620188040000|2021-05-05 04:14:00|2445|2439|2445|2439|2445|2439|2445|2439|1
1620188300000|2021-05-05 04:18:20|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1620188410000|2021-05-05 04:20:10|2445|2439|2445|2439|2445|2439|2445|2439|1
1620188850000|2021-05-05 04:27:30|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1620189920000|2021-05-05 04:45:20|2445.3|2439.3|2446.8|2440.8|2446.8|2440.8|2445.3|2439.3|5
1620190030000|2021-05-05 04:47:10|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1620190190000|2021-05-05 04:49:50|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|1
1620190200000|2021-05-05 04:50:00|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|1
1620190230000|2021-05-05 04:50:30|2446.5|2440.5|2446.8|2440.8|2446.8|2440.8|2446.5|2440.5|2
1620190510000|2021-05-05 04:55:10|2446.9|2440.9|2447.3|2441.3|2447.3|2441.3|2446.9|2440.9|2
1620190550000|2021-05-05 04:55:50|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|1
1620190700000|2021-05-05 04:58:20|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1620190710000|2021-05-05 04:58:30|2448.1|2442.1|2449|2443|2449|2443|2448.1|2442.1|2
1620190900000|2021-05-05 05:01:40|2448.8|2442.8|2449.1|2443.1|2449.1|2443.1|2448.8|2442.8|3
1620190960000|2021-05-05 05:02:40|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|1
1620191070000|2021-05-05 05:04:30|2449|2443|2449.1|2443.1|2449.1|2443.1|2449|2443|2
1620191200000|2021-05-05 05:06:40|2449|2443|2448.6|2442.6|2449|2443|2448.6|2442.6|2
1620191220000|2021-05-05 05:07:00|2448.9|2442.9|2449|2443|2449|2443|2448.9|2442.9|2
1620191250000|2021-05-05 05:07:30|2449.3|2443.3|2449|2443|2449.3|2443.3|2448.8|2442.8|4
1620191480000|2021-05-05 05:11:20|2448.9|2442.9|2448.4|2442.4|2448.9|2442.9|2448.3|2442.3|3
1620191490000|2021-05-05 05:11:30|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1620191500000|2021-05-05 05:11:40|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1620191520000|2021-05-05 05:12:00|2447.9|2441.9|2447.6|2441.6|2447.9|2441.9|2447.5|2441.5|3
1620191590000|2021-05-05 05:13:10|2447.3|2441.3|2447.1|2441.1|2447.3|2441.3|2447.1|2441.1|2
1620191610000|2021-05-05 05:13:30|2446.8|2440.8|2446.9|2440.9|2446.9|2440.9|2446.3|2440.3|5
1620191630000|2021-05-05 05:13:50|2447.1|2441.1|2447|2441|2447.1|2441.1|2447|2441|2
1620191640000|2021-05-05 05:14:00|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1620191650000|2021-05-05 05:14:10|2446.9|2440.9|2446.5|2440.5|2447|2441|2446.4|2440.4|4
1620191660000|2021-05-05 05:14:20|2446.8|2440.8|2446.9|2440.9|2446.9|2440.9|2446.8|2440.8|2
1620191690000|2021-05-05 05:14:50|2446.3|2440.3|2446.1|2440.1|2446.3|2440.3|2446.1|2440.1|2
1620191700000|2021-05-05 05:15:00|2446.8|2440.8|2446.9|2440.9|2446.9|2440.9|2446.8|2440.8|2
1620191740000|2021-05-05 05:15:40|2446.8|2440.8|2446|2440|2446.8|2440.8|2446|2440|8
1620191750000|2021-05-05 05:15:50|2446.1|2440.1|2446.9|2440.9|2446.9|2440.9|2446.1|2440.1|8
1620191790000|2021-05-05 05:16:30|2446.1|2440.1|2446.6|2440.6|2446.9|2440.9|2446.1|2440.1|6
1620191800000|2021-05-05 05:16:40|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1620191850000|2021-05-05 05:17:30|2446.5|2440.5|2446.1|2440.1|2446.5|2440.5|2446.1|2440.1|2
1620191860000|2021-05-05 05:17:40|2446.3|2440.3|2446.5|2440.5|2446.5|2440.5|2446.3|2440.3|3
1620191870000|2021-05-05 05:17:50|2446.6|2440.6|2447|2441|2447.1|2441.1|2446.6|2440.6|4
1620191930000|2021-05-05 05:18:50|2446.9|2440.9|2446|2440|2446.9|2440.9|2446|2440|3
1620191940000|2021-05-05 05:19:00|2446.8|2440.8|2446.9|2440.9|2446.9|2440.9|2446.8|2440.8|2
1620192010000|2021-05-05 05:20:10|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1620192020000|2021-05-05 05:20:20|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1620192100000|2021-05-05 05:21:40|2447.3|2441.3|2447|2441|2447.4|2441.4|2447|2441|4
1620192120000|2021-05-05 05:22:00|2447.3|2441.3|2447.1|2441.1|2447.3|2441.3|2447.1|2441.1|2
1620192170000|2021-05-05 05:22:50|2447|2441|2447|2441|2447|2441|2447|2441|1
1620192490000|2021-05-05 05:28:10|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1620192880000|2021-05-05 05:34:40|2447|2441|2447|2441|2447|2441|2447|2441|1
1620192890000|2021-05-05 05:34:50|2447.1|2441.1|2448|2442|2448|2442|2447.1|2441.1|2
1620192990000|2021-05-05 05:36:30|2448.1|2442.1|2449|2443|2449|2443|2448.1|2442.1|2
1620193030000|2021-05-05 05:37:10|2449.3|2443.3|2449.5|2443.5|2449.5|2443.5|2449.3|2443.3|2
1620193060000|2021-05-05 05:37:40|2448.6|2442.6|2448.9|2442.9|2448.9|2442.9|2447.5|2441.5|5
1620193080000|2021-05-05 05:38:00|2449|2443|2449|2443|2449|2443|2449|2443|1
1620193100000|2021-05-05 05:38:20|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|1
1620193110000|2021-05-05 05:38:30|2449|2443|2449|2443|2449|2443|2449|2443|1
1620193200000|2021-05-05 05:40:00|2447.9|2441.9|2448.1|2442.1|2448.1|2442.1|2447.8|2441.8|4
1620193210000|2021-05-05 05:40:10|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1620193240000|2021-05-05 05:40:40|2448.3|2442.3|2447.9|2441.9|2448.3|2442.3|2447.9|2441.9|2
1620193250000|2021-05-05 05:40:50|2447.8|2441.8|2447.4|2441.4|2447.8|2441.8|2447.4|2441.4|2
1620193630000|2021-05-05 05:47:10|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1620193680000|2021-05-05 05:48:00|2447|2441|2447|2441|2447|2441|2447|2441|1
1620193840000|2021-05-05 05:50:40|2446.9|2440.9|2446.8|2440.8|2446.9|2440.9|2446.5|2440.5|3
1620193850000|2021-05-05 05:50:50|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1620194000000|2021-05-05 05:53:20|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|1
1620194150000|2021-05-05 05:55:50|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|1
1620194210000|2021-05-05 05:56:50|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1620194220000|2021-05-05 05:57:00|2447.8|2441.8|2448.5|2442.5|2448.5|2442.5|2447.8|2441.8|2
1620194230000|2021-05-05 05:57:10|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1620194240000|2021-05-05 05:57:20|2449|2443|2448.8|2442.8|2449|2443|2448.8|2442.8|2
1620194250000|2021-05-05 05:57:30|2449|2443|2449.4|2443.4|2449.4|2443.4|2449|2443|3
1620194270000|2021-05-05 05:57:50|2449.5|2443.5|2449.4|2443.4|2449.5|2443.5|2449.4|2443.4|2
1620194450000|2021-05-05 06:00:50|2449.6|2443.6|2449.9|2443.9|2449.9|2443.9|2449.6|2443.6|2
1620194470000|2021-05-05 06:01:10|2450|2444|2449.8|2443.8|2450|2444|2449.8|2443.8|2
1620194530000|2021-05-05 06:02:10|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1620194690000|2021-05-05 06:04:50|2449.6|2443.6|2449.4|2443.4|2449.6|2443.6|2449.4|2443.4|2
1620194790000|2021-05-05 06:06:30|2449.3|2443.3|2449|2443|2449.3|2443.3|2449|2443|2
1620194860000|2021-05-05 06:07:40|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1620194890000|2021-05-05 06:08:10|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1620195060000|2021-05-05 06:11:00|2448.3|2442.3|2448|2442|2448.3|2442.3|2448|2442|2
1620195090000|2021-05-05 06:11:30|2447.8|2441.8|2447.8|2441.8|2448|2442|2447.8|2441.8|3
1620195100000|2021-05-05 06:11:40|2448|2442|2448|2442|2448|2442|2448|2442|1
1620195190000|2021-05-05 06:13:10|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|1
1620195230000|2021-05-05 06:13:50|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|1
1620195240000|2021-05-05 06:14:00|2447|2441|2447|2441|2447|2441|2447|2441|1
1620195260000|2021-05-05 06:14:20|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|1
1620195320000|2021-05-05 06:15:20|2446.6|2440.6|2446|2440|2446.6|2440.6|2446|2440|2
1620195330000|2021-05-05 06:15:30|2446.6|2440.6|2446.8|2440.8|2446.8|2440.8|2446.6|2440.6|2
1620195390000|2021-05-05 06:16:30|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|1
1620195400000|2021-05-05 06:16:40|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|1
1620195510000|2021-05-05 06:18:30|2447|2441|2447.8|2441.8|2447.8|2441.8|2447|2441|3
1620195560000|2021-05-05 06:19:20|2447.9|2441.9|2447.8|2441.8|2447.9|2441.9|2447.8|2441.8|2
1620195590000|2021-05-05 06:19:50|2447.9|2441.9|2448.3|2442.3|2448.3|2442.3|2447.9|2441.9|2
1620195620000|2021-05-05 06:20:20|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1620195630000|2021-05-05 06:20:30|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1620195690000|2021-05-05 06:21:30|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1620195750000|2021-05-05 06:22:30|2448.5|2442.5|2449.1|2443.1|2449.1|2443.1|2448.5|2442.5|2
1620195810000|2021-05-05 06:23:30|2448.8|2442.8|2449.3|2443.3|2449.3|2443.3|2448.8|2442.8|2
1620195860000|2021-05-05 06:24:20|2449.4|2443.4|2449.1|2443.1|2449.4|2443.4|2449.1|2443.1|2
1620196040000|2021-05-05 06:27:20|2449|2443|2448.5|2442.5|2449|2443|2448.5|2442.5|2
1620196060000|2021-05-05 06:27:40|2448.8|2442.8|2448.9|2442.9|2448.9|2442.9|2448.8|2442.8|2
1620196120000|2021-05-05 06:28:40|2448.8|2442.8|2448.5|2442.5|2448.8|2442.8|2448.5|2442.5|2
1620196200000|2021-05-05 06:30:00|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|1
1620196210000|2021-05-05 06:30:10|2447.3|2441.3|2447.1|2441.1|2447.3|2441.3|2447.1|2441.1|2
1620196220000|2021-05-05 06:30:20|2447|2441|2447|2441|2447|2441|2447|2441|1
1620196250000|2021-05-05 06:30:50|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1620196260000|2021-05-05 06:31:00|2446.8|2440.8|2446.5|2440.5|2446.8|2440.8|2446.5|2440.5|2
1620196300000|2021-05-05 06:31:40|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1620196310000|2021-05-05 06:31:50|2445.5|2439.5|2445.4|2439.4|2445.5|2439.5|2445.4|2439.4|2
1620196320000|2021-05-05 06:32:00|2445.8|2439.8|2445.5|2439.5|2445.8|2439.8|2445.5|2439.5|2
1620196390000|2021-05-05 06:33:10|2445.8|2439.8|2446.1|2440.1|2446.1|2440.1|2445.8|2439.8|2
1620196400000|2021-05-05 06:33:20|2446|2440|2445.8|2439.8|2446|2440|2445.8|2439.8|2
1620196490000|2021-05-05 06:34:50|2445.5|2439.5|2445.3|2439.3|2445.5|2439.5|2445.3|2439.3|2
1620196510000|2021-05-05 06:35:10|2444.8|2438.8|2444.5|2438.5|2444.8|2438.8|2444.5|2438.5|2
1620196590000|2021-05-05 06:36:30|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1620196600000|2021-05-05 06:36:40|2443.9|2437.9|2444.5|2438.5|2444.5|2438.5|2443.9|2437.9|2
1620196610000|2021-05-05 06:36:50|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1620196630000|2021-05-05 06:37:10|2444.8|2438.8|2445|2439|2445|2439|2444.8|2438.8|2
1620196690000|2021-05-05 06:38:10|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1620196790000|2021-05-05 06:39:50|2445.3|2439.3|2445.9|2439.9|2445.9|2439.9|2445.3|2439.3|2
1620196830000|2021-05-05 06:40:30|2445.3|2439.3|2444.9|2438.9|2445.4|2439.4|2444.9|2438.9|3
1620196840000|2021-05-05 06:40:40|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1620196860000|2021-05-05 06:41:00|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1620196870000|2021-05-05 06:41:10|2444.5|2438.5|2443.9|2437.9|2444.5|2438.5|2443.9|2437.9|3
1620196880000|2021-05-05 06:41:20|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2443.9|2437.9|3
1620196900000|2021-05-05 06:41:40|2444.5|2438.5|2444.9|2438.9|2444.9|2438.9|2444.5|2438.5|2
1620196910000|2021-05-05 06:41:50|2444.6|2438.6|2445|2439|2445.5|2439.5|2444.6|2438.6|9
1620196940000|2021-05-05 06:42:20|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1620197000000|2021-05-05 06:43:20|2445|2439|2445|2439|2445|2439|2445|2439|1
1620197060000|2021-05-05 06:44:20|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1620197130000|2021-05-05 06:45:30|2445|2439|2445.3|2439.3|2445.3|2439.3|2445|2439|2
1620197200000|2021-05-05 06:46:40|2445.5|2439.5|2445.8|2439.8|2445.8|2439.8|2445.5|2439.5|2
1620197220000|2021-05-05 06:47:00|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1620197240000|2021-05-05 06:47:20|2445.3|2439.3|2444.8|2438.8|2445.3|2439.3|2444.8|2438.8|2
1620197250000|2021-05-05 06:47:30|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1620197290000|2021-05-05 06:48:10|2444.5|2438.5|2444.6|2438.6|2444.6|2438.6|2444.5|2438.5|2
1620197350000|2021-05-05 06:49:10|2444.4|2438.4|2444.6|2438.6|2444.6|2438.6|2444.4|2438.4|2
1620197380000|2021-05-05 06:49:40|2444.3|2438.3|2443.6|2437.6|2444.3|2438.3|2443.6|2437.6|3
1620197390000|2021-05-05 06:49:50|2442.9|2436.9|2442.8|2436.8|2442.9|2436.9|2442.8|2436.8|2
1620197420000|2021-05-05 06:50:20|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1620197460000|2021-05-05 06:51:00|2443.1|2437.1|2442.8|2436.8|2443.3|2437.3|2442.8|2436.8|3
1620197470000|2021-05-05 06:51:10|2442.6|2436.6|2442.5|2436.5|2442.6|2436.6|2442.5|2436.5|2
1620197520000|2021-05-05 06:52:00|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1620197530000|2021-05-05 06:52:10|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1620197580000|2021-05-05 06:53:00|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1620197590000|2021-05-05 06:53:10|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1620197640000|2021-05-05 06:54:00|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1620197680000|2021-05-05 06:54:40|2442.5|2436.5|2443.5|2437.5|2443.5|2437.5|2442.5|2436.5|2
1620197700000|2021-05-05 06:55:00|2443.4|2437.4|2443.5|2437.5|2443.5|2437.5|2443.4|2437.4|2
1620197730000|2021-05-05 06:55:30|2443.8|2437.8|2442.8|2436.8|2443.8|2437.8|2442.8|2436.8|4
1620197740000|2021-05-05 06:55:40|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1620197790000|2021-05-05 06:56:30|2443|2437|2443.5|2437.5|2443.5|2437.5|2443|2437|2
1620197890000|2021-05-05 06:58:10|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1620197920000|2021-05-05 06:58:40|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1620197960000|2021-05-05 06:59:20|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1620197990000|2021-05-05 06:59:50|2443.5|2437.5|2443|2437|2443.5|2437.5|2443|2437|2
1620198000000|2021-05-05 07:00:00|2442.8|2436.8|2443.5|2437.5|2443.5|2437.5|2442.5|2436.5|6
1620198010000|2021-05-05 07:00:10|2444.8|2438.8|2444.5|2438.5|2444.8|2438.8|2444.5|2438.5|2
1620198020000|2021-05-05 07:00:20|2444.8|2438.8|2444.8|2438.8|2445|2439|2444.8|2438.8|3
1620198030000|2021-05-05 07:00:30|2445|2439|2445|2439|2445|2439|2444.8|2438.8|3
1620198050000|2021-05-05 07:00:50|2445.3|2439.3|2446|2440|2446.3|2440.3|2445.3|2439.3|5
1620198070000|2021-05-05 07:01:10|2446.3|2440.3|2447|2441|2447|2441|2446|2440|4
1620198080000|2021-05-05 07:01:20|2446.5|2440.5|2446|2440|2446.5|2440.5|2446|2440|3
1620198130000|2021-05-05 07:02:10|2445.8|2439.8|2445|2439|2445.8|2439.8|2445|2439|2
1620198140000|2021-05-05 07:02:20|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1620198150000|2021-05-05 07:02:30|2445.5|2439.5|2445.3|2439.3|2445.8|2439.8|2445.3|2439.3|3
1620198160000|2021-05-05 07:02:40|2445|2439|2444.5|2438.5|2445|2439|2444.5|2438.5|2
1620198170000|2021-05-05 07:02:50|2444.3|2438.3|2444.5|2438.5|2444.5|2438.5|2444.3|2438.3|4
1620198190000|2021-05-05 07:03:10|2443.8|2437.8|2443.5|2437.5|2444|2438|2443.5|2437.5|4
1620198200000|2021-05-05 07:03:20|2443.8|2437.8|2444|2438|2444.5|2438.5|2443.8|2437.8|5
1620198210000|2021-05-05 07:03:30|2444.3|2438.3|2444|2438|2444.3|2438.3|2444|2438|2
1620198220000|2021-05-05 07:03:40|2444.3|2438.3|2444.5|2438.5|2444.5|2438.5|2444.3|2438.3|2
1620198230000|2021-05-05 07:03:50|2444.8|2438.8|2445|2439|2445.3|2439.3|2444.8|2438.8|4
1620198240000|2021-05-05 07:04:00|2444.8|2438.8|2445|2439|2445|2439|2444.8|2438.8|2
1620198250000|2021-05-05 07:04:10|2445.3|2439.3|2444.8|2438.8|2445.3|2439.3|2444.8|2438.8|3
1620198270000|2021-05-05 07:04:30|2444.5|2438.5|2444|2438|2444.5|2438.5|2444|2438|2
1620198310000|2021-05-05 07:05:10|2443.8|2437.8|2443|2437|2443.8|2437.8|2443|2437|3
1620198320000|2021-05-05 07:05:20|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1620198330000|2021-05-05 07:05:30|2443|2437|2443.3|2437.3|2443.3|2437.3|2442.8|2436.8|5
1620198340000|2021-05-05 07:05:40|2443|2437|2443.3|2437.3|2443.3|2437.3|2443|2437|2
1620198350000|2021-05-05 07:05:50|2443|2437|2442.8|2436.8|2443|2437|2442.8|2436.8|2
1620198360000|2021-05-05 07:06:00|2443|2437|2443.3|2437.3|2443.3|2437.3|2443|2437|4
1620198370000|2021-05-05 07:06:10|2443|2437|2443|2437|2443.3|2437.3|2443|2437|3
1620198380000|2021-05-05 07:06:20|2442.8|2436.8|2442|2436|2442.8|2436.8|2442|2436|4
1620198390000|2021-05-05 07:06:30|2442.8|2436.8|2443.5|2437.5|2443.5|2437.5|2442.8|2436.8|4
1620198400000|2021-05-05 07:06:40|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1620198420000|2021-05-05 07:07:00|2442.5|2436.5|2442|2436|2442.5|2436.5|2441.8|2435.8|4
1620198430000|2021-05-05 07:07:10|2442.5|2436.5|2442|2436|2442.5|2436.5|2442|2436|2
1620198440000|2021-05-05 07:07:20|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1620198460000|2021-05-05 07:07:40|2441.5|2435.5|2441.3|2435.3|2441.5|2435.5|2441.3|2435.3|2
1620198490000|2021-05-05 07:08:10|2441.5|2435.5|2441.8|2435.8|2441.8|2435.8|2441.5|2435.5|2
1620198500000|2021-05-05 07:08:20|2441.5|2435.5|2441.3|2435.3|2441.5|2435.5|2441.3|2435.3|2
1620198520000|2021-05-05 07:08:40|2441.5|2435.5|2441.3|2435.3|2441.5|2435.5|2441.3|2435.3|2
1620198540000|2021-05-05 07:09:00|2441.5|2435.5|2441.3|2435.3|2441.8|2435.8|2441.3|2435.3|3
1620198550000|2021-05-05 07:09:10|2441|2435|2441|2435|2441|2435|2441|2435|1
1620198560000|2021-05-05 07:09:20|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620198570000|2021-05-05 07:09:30|2441|2435|2441|2435|2441|2435|2441|2435|1
1620198580000|2021-05-05 07:09:40|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620198600000|2021-05-05 07:10:00|2441.5|2435.5|2441.3|2435.3|2441.8|2435.8|2441|2435|5
1620198610000|2021-05-05 07:10:10|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1620198620000|2021-05-05 07:10:20|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620198630000|2021-05-05 07:10:30|2441|2435|2441.3|2435.3|2441.3|2435.3|2441|2435|2
1620198660000|2021-05-05 07:11:00|2441|2435|2441|2435|2441|2435|2440.8|2434.8|3
1620198690000|2021-05-05 07:11:30|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620198700000|2021-05-05 07:11:40|2441|2435|2440.3|2434.3|2441|2435|2440.3|2434.3|3
1620198710000|2021-05-05 07:11:50|2440.5|2434.5|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|2
1620198720000|2021-05-05 07:12:00|2441|2435|2440.8|2434.8|2441|2435|2440.8|2434.8|2
1620198740000|2021-05-05 07:12:20|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1620198760000|2021-05-05 07:12:40|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|2
1620198770000|2021-05-05 07:12:50|2440.3|2434.3|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|3
1620198780000|2021-05-05 07:13:00|2440.5|2434.5|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|2
1620198790000|2021-05-05 07:13:10|2440.5|2434.5|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|2
1620198820000|2021-05-05 07:13:40|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1620198860000|2021-05-05 07:14:20|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620198870000|2021-05-05 07:14:30|2441|2435|2441|2435|2441|2435|2441|2435|1
1620198880000|2021-05-05 07:14:40|2441.3|2435.3|2441.3|2435.3|2441.5|2435.5|2441.3|2435.3|3
1620198890000|2021-05-05 07:14:50|2441|2435|2441|2435|2441|2435|2441|2435|1
1620198900000|2021-05-05 07:15:00|2441.3|2435.3|2441.5|2435.5|2441.5|2435.5|2441.3|2435.3|2
1620198950000|2021-05-05 07:15:50|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1620198980000|2021-05-05 07:16:20|2441.5|2435.5|2441.3|2435.3|2441.5|2435.5|2441.3|2435.3|2
1620198990000|2021-05-05 07:16:30|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1620199010000|2021-05-05 07:16:50|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620199020000|2021-05-05 07:17:00|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1620199030000|2021-05-05 07:17:10|2441.8|2435.8|2441.3|2435.3|2441.8|2435.8|2441.3|2435.3|3
1620199080000|2021-05-05 07:18:00|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1620199100000|2021-05-05 07:18:20|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620199150000|2021-05-05 07:19:10|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1620199160000|2021-05-05 07:19:20|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1620199190000|2021-05-05 07:19:50|2442|2436|2442|2436|2442|2436|2442|2436|1
1620199200000|2021-05-05 07:20:00|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1620199210000|2021-05-05 07:20:10|2441.5|2435.5|2441.3|2435.3|2441.5|2435.5|2441.3|2435.3|2
1620199220000|2021-05-05 07:20:20|2441|2435|2441|2435|2441|2435|2441|2435|1
1620199230000|2021-05-05 07:20:30|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620199240000|2021-05-05 07:20:40|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1620199250000|2021-05-05 07:20:50|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1620199270000|2021-05-05 07:21:10|2442|2436|2442|2436|2442|2436|2442|2436|1
1620199280000|2021-05-05 07:21:20|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1620199290000|2021-05-05 07:21:30|2442|2436|2441.8|2435.8|2442|2436|2441.8|2435.8|2
1620199310000|2021-05-05 07:21:50|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1620199320000|2021-05-05 07:22:00|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1620199330000|2021-05-05 07:22:10|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620199500000|2021-05-05 07:25:00|2441|2435|2440.8|2434.8|2441|2435|2440.8|2434.8|2
1620199580000|2021-05-05 07:26:20|2441|2435|2440.8|2434.8|2441|2435|2440.8|2434.8|2
1620199610000|2021-05-05 07:26:50|2441|2435|2441.3|2435.3|2441.3|2435.3|2441|2435|2
1620199620000|2021-05-05 07:27:00|2441.5|2435.5|2441.3|2435.3|2441.5|2435.5|2441.3|2435.3|2
1620199660000|2021-05-05 07:27:40|2441|2435|2440.8|2434.8|2441|2435|2440.8|2434.8|2
1620199670000|2021-05-05 07:27:50|2441|2435|2441.3|2435.3|2441.3|2435.3|2441|2435|2
1620199690000|2021-05-05 07:28:10|2441.5|2435.5|2441.3|2435.3|2441.5|2435.5|2441.3|2435.3|2
1620199700000|2021-05-05 07:28:20|2441.5|2435.5|2441.3|2435.3|2441.5|2435.5|2441.3|2435.3|2
1620199730000|2021-05-05 07:28:50|2441|2435|2441|2435|2441|2435|2440.8|2434.8|3
1620199740000|2021-05-05 07:29:00|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620199880000|2021-05-05 07:31:20|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1620199890000|2021-05-05 07:31:30|2441.8|2435.8|2441.3|2435.3|2441.8|2435.8|2441.3|2435.3|6
1620199960000|2021-05-05 07:32:40|2441.8|2435.8|2441.3|2435.3|2441.8|2435.8|2441.3|2435.3|2
1620200040000|2021-05-05 07:34:00|2441.5|2435.5|2441.3|2435.3|2441.5|2435.5|2441.3|2435.3|4
1620200160000|2021-05-05 07:36:00|2441|2435|2441|2435|2441|2435|2441|2435|1
1620200210000|2021-05-05 07:36:50|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620200340000|2021-05-05 07:39:00|2441|2435|2441|2435|2441|2435|2441|2435|1
1620200440000|2021-05-05 07:40:40|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|2
1620200460000|2021-05-05 07:41:00|2440.8|2434.8|2439|2433|2440.8|2434.8|2439|2433|5
1620200470000|2021-05-05 07:41:10|2439.3|2433.3|2439.8|2433.8|2439.8|2433.8|2439|2433|5
1620200480000|2021-05-05 07:41:20|2440|2434|2440|2434|2440|2434|2440|2434|1
1620200490000|2021-05-05 07:41:30|2440.3|2434.3|2439.8|2433.8|2440.5|2434.5|2439.8|2433.8|4
1620200500000|2021-05-05 07:41:40|2440|2434|2440|2434|2440|2434|2440|2434|1
1620200520000|2021-05-05 07:42:00|2440.3|2434.3|2440.5|2434.5|2440.8|2434.8|2440.3|2434.3|4
1620200540000|2021-05-05 07:42:20|2440.8|2434.8|2441|2435|2441|2435|2440.8|2434.8|2
1620200550000|2021-05-05 07:42:30|2440.8|2434.8|2441.5|2435.5|2441.8|2435.8|2440.8|2434.8|6
1620200560000|2021-05-05 07:42:40|2441.8|2435.8|2441.3|2435.3|2441.8|2435.8|2441.3|2435.3|3
1620200570000|2021-05-05 07:42:50|2441|2435|2441|2435|2441|2435|2440.5|2434.5|5
1620200580000|2021-05-05 07:43:00|2440.8|2434.8|2441|2435|2441|2435|2440.8|2434.8|2
1620200600000|2021-05-05 07:43:20|2440.8|2434.8|2441|2435|2441|2435|2440.8|2434.8|2
1620200620000|2021-05-05 07:43:40|2440.8|2434.8|2441|2435|2441|2435|2440.8|2434.8|2
1620200650000|2021-05-05 07:44:10|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.3|2434.3|4
1620200690000|2021-05-05 07:44:50|2440.3|2434.3|2440.5|2434.5|2440.5|2434.5|2440.3|2434.3|2
1620200750000|2021-05-05 07:45:50|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620200860000|2021-05-05 07:47:40|2440.5|2434.5|2439.8|2433.8|2440.5|2434.5|2439.8|2433.8|2
1620200870000|2021-05-05 07:47:50|2440|2434|2440|2434|2440|2434|2440|2434|1
1620200880000|2021-05-05 07:48:00|2440.3|2434.3|2440.5|2434.5|2440.5|2434.5|2440.3|2434.3|2
1620200890000|2021-05-05 07:48:10|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1620200900000|2021-05-05 07:48:20|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1620200920000|2021-05-05 07:48:40|2440.8|2434.8|2440.5|2434.5|2441|2435|2440.5|2434.5|4
1620200990000|2021-05-05 07:49:50|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620201010000|2021-05-05 07:50:10|2441|2435|2441|2435|2441|2435|2441|2435|1
1620201040000|2021-05-05 07:50:40|2440.8|2434.8|2441|2435|2441|2435|2440.8|2434.8|2
1620201080000|2021-05-05 07:51:20|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|2
1620201100000|2021-05-05 07:51:40|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620201110000|2021-05-05 07:51:50|2441|2435|2440.8|2434.8|2441|2435|2440.8|2434.8|2
1620201130000|2021-05-05 07:52:10|2441|2435|2441|2435|2441|2435|2441|2435|1
1620201240000|2021-05-05 07:54:00|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620201280000|2021-05-05 07:54:40|2441|2435|2441.3|2435.3|2441.3|2435.3|2441|2435|2
1620201300000|2021-05-05 07:55:00|2441|2435|2441|2435|2441|2435|2441|2435|1
1620201310000|2021-05-05 07:55:10|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620201340000|2021-05-05 07:55:40|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440|2434|3
1620201490000|2021-05-05 07:58:10|2440|2434|2440|2434|2440|2434|2440|2434|1
1620201530000|2021-05-05 07:58:50|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|2
1620201540000|2021-05-05 07:59:00|2439.3|2433.3|2439|2433|2439.3|2433.3|2439|2433|2
1620201560000|2021-05-05 07:59:20|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1620201570000|2021-05-05 07:59:30|2439|2433|2439|2433|2439|2433|2439|2433|1
1620201580000|2021-05-05 07:59:40|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1620201590000|2021-05-05 07:59:50|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|2
1620201600000|2021-05-05 08:00:00|2438.8|2432.8|2437.8|2431.8|2438.8|2432.8|2437.5|2431.5|4
1620201610000|2021-05-05 08:00:10|2438|2432|2438.5|2432.5|2438.5|2432.5|2438|2432|2
1620201650000|2021-05-05 08:00:50|2438.8|2432.8|2439.5|2433.5|2439.5|2433.5|2438.8|2432.8|4
1620201660000|2021-05-05 08:01:00|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1620201690000|2021-05-05 08:01:30|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|2
1620201710000|2021-05-05 08:01:50|2440|2434|2440|2434|2440|2434|2440|2434|1
1620201730000|2021-05-05 08:02:10|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1620201740000|2021-05-05 08:02:20|2440|2434|2439.8|2433.8|2440|2434|2439.8|2433.8|2
1620201750000|2021-05-05 08:02:30|2440|2434|2439.3|2433.3|2440|2434|2439.3|2433.3|2
1620201770000|2021-05-05 08:02:50|2439|2433|2439|2433|2439|2433|2439|2433|1
1620201820000|2021-05-05 08:03:40|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1620201840000|2021-05-05 08:04:00|2439.5|2433.5|2439|2433|2439.5|2433.5|2439|2433|3
1620201860000|2021-05-05 08:04:20|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1620201900000|2021-05-05 08:05:00|2439|2433|2439.5|2433.5|2439.5|2433.5|2439|2433|3
1620201910000|2021-05-05 08:05:10|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1620202050000|2021-05-05 08:07:30|2439.8|2433.8|2440.5|2434.5|2440.5|2434.5|2439.8|2433.8|2
1620202060000|2021-05-05 08:07:40|2440.8|2434.8|2441|2435|2441|2435|2440.8|2434.8|2
1620202100000|2021-05-05 08:08:20|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620202160000|2021-05-05 08:09:20|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1620202210000|2021-05-05 08:10:10|2440|2434|2439.5|2433.5|2440|2434|2439.5|2433.5|3
1620202220000|2021-05-05 08:10:20|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1620202240000|2021-05-05 08:10:40|2440|2434|2440|2434|2440|2434|2440|2434|1
1620202250000|2021-05-05 08:10:50|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1620202290000|2021-05-05 08:11:30|2440|2434|2440|2434|2440|2434|2440|2434|1
1620202300000|2021-05-05 08:11:40|2439.8|2433.8|2439.3|2433.3|2439.8|2433.8|2439.3|2433.3|3
1620202310000|2021-05-05 08:11:50|2439.5|2433.5|2440|2434|2440|2434|2439.5|2433.5|2
1620202330000|2021-05-05 08:12:10|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1620202360000|2021-05-05 08:12:40|2440|2434|2439.8|2433.8|2440|2434|2439.8|2433.8|2
1620202380000|2021-05-05 08:13:00|2440|2434|2440.3|2434.3|2440.3|2434.3|2440|2434|2
1620202420000|2021-05-05 08:13:40|2440|2434|2440|2434|2440|2434|2440|2434|1
1620202430000|2021-05-05 08:13:50|2439.8|2433.8|2440|2434|2440|2434|2439.8|2433.8|2
1620202450000|2021-05-05 08:14:10|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1620202460000|2021-05-05 08:14:20|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1620202490000|2021-05-05 08:14:50|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1620202520000|2021-05-05 08:15:20|2440|2434|2440|2434|2440|2434|2440|2434|1
1620202550000|2021-05-05 08:15:50|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1620202560000|2021-05-05 08:16:00|2440|2434|2440|2434|2440|2434|2440|2434|1
1620202590000|2021-05-05 08:16:30|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1620202610000|2021-05-05 08:16:50|2440|2434|2440|2434|2440|2434|2440|2434|1
1620202650000|2021-05-05 08:17:30|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1620202720000|2021-05-05 08:18:40|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1620202730000|2021-05-05 08:18:50|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620202790000|2021-05-05 08:19:50|2441|2435|2441.3|2435.3|2441.8|2435.8|2441|2435|3
1620202810000|2021-05-05 08:20:10|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620202830000|2021-05-05 08:20:30|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1620202850000|2021-05-05 08:20:50|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1620202880000|2021-05-05 08:21:20|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1620202950000|2021-05-05 08:22:30|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1620202960000|2021-05-05 08:22:40|2439.8|2433.8|2439.8|2433.8|2440|2434|2439.8|2433.8|3
1620202980000|2021-05-05 08:23:00|2440|2434|2440|2434|2440|2434|2440|2434|1
1620202990000|2021-05-05 08:23:10|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|2
1620203000000|2021-05-05 08:23:20|2439.8|2433.8|2440.3|2434.3|2440.3|2434.3|2439.8|2433.8|2
1620203020000|2021-05-05 08:23:40|2440.5|2434.5|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|2
1620203030000|2021-05-05 08:23:50|2440.5|2434.5|2441.5|2435.5|2442|2436|2440.5|2434.5|4
1620203040000|2021-05-05 08:24:00|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|4
1620203050000|2021-05-05 08:24:10|2441|2435|2440.5|2434.5|2441|2435|2440.5|2434.5|2
1620203060000|2021-05-05 08:24:20|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1620203070000|2021-05-05 08:24:30|2440.5|2434.5|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|2
1620203100000|2021-05-05 08:25:00|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1620203120000|2021-05-05 08:25:20|2440.3|2434.3|2440|2434|2440.3|2434.3|2440|2434|2
1620203170000|2021-05-05 08:26:10|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1620203200000|2021-05-05 08:26:40|2440|2434|2439.8|2433.8|2440|2434|2439.8|2433.8|2
1620203220000|2021-05-05 08:27:00|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|2
1620203260000|2021-05-05 08:27:40|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|2
1620203280000|2021-05-05 08:28:00|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1620203290000|2021-05-05 08:28:10|2440|2434|2439.8|2433.8|2440|2434|2439.8|2433.8|2
1620203330000|2021-05-05 08:28:50|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|2
1620203420000|2021-05-05 08:30:20|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1620203430000|2021-05-05 08:30:30|2438|2432|2437.8|2431.8|2438|2432|2437.8|2431.8|2
1620203440000|2021-05-05 08:30:40|2438|2432|2438.3|2432.3|2438.3|2432.3|2438|2432|2
1620203460000|2021-05-05 08:31:00|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|2
1620203470000|2021-05-05 08:31:10|2437.8|2431.8|2438.3|2432.3|2438.5|2432.5|2437.5|2431.5|5
1620203480000|2021-05-05 08:31:20|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1620203500000|2021-05-05 08:31:40|2438.8|2432.8|2439|2433|2439|2433|2438.8|2432.8|2
1620203590000|2021-05-05 08:33:10|2438.8|2432.8|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|2
1620203610000|2021-05-05 08:33:30|2438.8|2432.8|2439.8|2433.8|2439.8|2433.8|2438.8|2432.8|2
1620203620000|2021-05-05 08:33:40|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|2
1620203640000|2021-05-05 08:34:00|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1620203650000|2021-05-05 08:34:10|2439.3|2433.3|2439|2433|2439.3|2433.3|2439|2433|2
1620203660000|2021-05-05 08:34:20|2438.8|2432.8|2439|2433|2439|2433|2438.8|2432.8|2
1620203680000|2021-05-05 08:34:40|2439.3|2433.3|2439.8|2433.8|2439.8|2433.8|2439.3|2433.3|2
1620203690000|2021-05-05 08:34:50|2440|2434|2440.3|2434.3|2440.3|2434.3|2440|2434|2
1620203730000|2021-05-05 08:35:30|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1620203740000|2021-05-05 08:35:40|2440|2434|2440.3|2434.3|2440.3|2434.3|2440|2434|2
1620203790000|2021-05-05 08:36:30|2440.5|2434.5|2441.5|2435.5|2441.5|2435.5|2440.5|2434.5|3
1620203810000|2021-05-05 08:36:50|2441.8|2435.8|2441.3|2435.3|2441.8|2435.8|2441.3|2435.3|3
1620203820000|2021-05-05 08:37:00|2441.5|2435.5|2441.8|2435.8|2442.3|2436.3|2441.5|2435.5|6
1620203830000|2021-05-05 08:37:10|2442|2436|2441.8|2435.8|2442|2436|2441.8|2435.8|2
1620203840000|2021-05-05 08:37:20|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1620203850000|2021-05-05 08:37:30|2441.3|2435.3|2441.5|2435.5|2441.5|2435.5|2441.3|2435.3|2
1620203860000|2021-05-05 08:37:40|2441.3|2435.3|2442.3|2436.3|2442.3|2436.3|2441.3|2435.3|4
1620203870000|2021-05-05 08:37:50|2442|2436|2442|2436|2442|2436|2442|2436|1
1620203880000|2021-05-05 08:38:00|2441.8|2435.8|2442|2436|2442|2436|2441.8|2435.8|2
1620203890000|2021-05-05 08:38:10|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1620203940000|2021-05-05 08:39:00|2442.5|2436.5|2442.8|2436.8|2442.8|2436.8|2442.5|2436.5|2
1620203950000|2021-05-05 08:39:10|2443.3|2437.3|2444.3|2438.3|2444.3|2438.3|2443.3|2437.3|3
1620203960000|2021-05-05 08:39:20|2444|2438|2444|2438|2444|2438|2444|2438|1
1620203970000|2021-05-05 08:39:30|2443.8|2437.8|2443.5|2437.5|2444|2438|2443.3|2437.3|5
1620203990000|2021-05-05 08:39:50|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1620204000000|2021-05-05 08:40:00|2445|2439|2445|2439|2445|2439|2445|2439|1
1620204010000|2021-05-05 08:40:10|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1620204020000|2021-05-05 08:40:20|2445.5|2439.5|2445.5|2439.5|2445.8|2439.8|2445.5|2439.5|3
1620204030000|2021-05-05 08:40:30|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1620204040000|2021-05-05 08:40:40|2445.5|2439.5|2445.8|2439.8|2445.8|2439.8|2445.5|2439.5|4
1620204070000|2021-05-05 08:41:10|2445.5|2439.5|2445.8|2439.8|2445.8|2439.8|2445.5|2439.5|2
1620204080000|2021-05-05 08:41:20|2445|2439|2445|2439|2445|2439|2445|2439|1
1620204090000|2021-05-05 08:41:30|2445.3|2439.3|2445.5|2439.5|2445.5|2439.5|2445.3|2439.3|2
1620204100000|2021-05-05 08:41:40|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445|2439|3
1620204110000|2021-05-05 08:41:50|2445|2439|2445|2439|2445|2439|2445|2439|1
1620204130000|2021-05-05 08:42:10|2444.8|2438.8|2444.5|2438.5|2444.8|2438.8|2444.5|2438.5|2
1620204140000|2021-05-05 08:42:20|2444|2438|2444|2438|2444|2438|2444|2438|1
1620204150000|2021-05-05 08:42:30|2444.3|2438.3|2444.8|2438.8|2444.8|2438.8|2444.3|2438.3|2
1620204160000|2021-05-05 08:42:40|2445|2439|2445|2439|2445|2439|2445|2439|1
1620204180000|2021-05-05 08:43:00|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1620204190000|2021-05-05 08:43:10|2444.5|2438.5|2444.8|2438.8|2444.8|2438.8|2444.5|2438.5|2
1620204230000|2021-05-05 08:43:50|2444.3|2438.3|2444|2438|2444.3|2438.3|2444|2438|2
1620204240000|2021-05-05 08:44:00|2444.3|2438.3|2444.5|2438.5|2444.5|2438.5|2444.3|2438.3|2
1620204250000|2021-05-05 08:44:10|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1620204260000|2021-05-05 08:44:20|2445|2439|2445|2439|2445|2439|2445|2439|1
1620204270000|2021-05-05 08:44:30|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1620204300000|2021-05-05 08:45:00|2445|2439|2445|2439|2445|2439|2445|2439|1
1620204320000|2021-05-05 08:45:20|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.5|2438.5|3
1620204330000|2021-05-05 08:45:30|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1620204400000|2021-05-05 08:46:40|2444.8|2438.8|2445|2439|2445|2439|2444.8|2438.8|2
1620204420000|2021-05-05 08:47:00|2445.3|2439.3|2445.8|2439.8|2445.8|2439.8|2445.3|2439.3|3
1620204440000|2021-05-05 08:47:20|2446|2440|2446|2440|2446|2440|2446|2440|1
1620204460000|2021-05-05 08:47:40|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1620204480000|2021-05-05 08:48:00|2446|2440|2446|2440|2446|2440|2446|2440|1
1620204500000|2021-05-05 08:48:20|2445.8|2439.8|2445.5|2439.5|2445.8|2439.8|2445.5|2439.5|2
1620204520000|2021-05-05 08:48:40|2445.8|2439.8|2445.5|2439.5|2445.8|2439.8|2445.5|2439.5|2
1620204590000|2021-05-05 08:49:50|2446|2440|2446|2440|2446|2440|2446|2440|1
1620204610000|2021-05-05 08:50:10|2446.3|2440.3|2446|2440|2446.3|2440.3|2446|2440|2
1620204630000|2021-05-05 08:50:30|2445.8|2439.8|2445.5|2439.5|2445.8|2439.8|2445.5|2439.5|2
1620204640000|2021-05-05 08:50:40|2445.8|2439.8|2445.5|2439.5|2445.8|2439.8|2445.5|2439.5|2
1620204650000|2021-05-05 08:50:50|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1620204660000|2021-05-05 08:51:00|2446|2440|2446.3|2440.3|2446.3|2440.3|2446|2440|2
1620204670000|2021-05-05 08:51:10|2446|2440|2445.5|2439.5|2446|2440|2445.5|2439.5|3
1620204700000|2021-05-05 08:51:40|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1620204710000|2021-05-05 08:51:50|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1620204720000|2021-05-05 08:52:00|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1620204730000|2021-05-05 08:52:10|2446|2440|2446|2440|2446.3|2440.3|2446|2440|3
1620204740000|2021-05-05 08:52:20|2445.8|2439.8|2446|2440|2446|2440|2445.8|2439.8|2
1620204800000|2021-05-05 08:53:20|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|1
1620204860000|2021-05-05 08:54:20|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1620204870000|2021-05-05 08:54:30|2446|2440|2446.3|2440.3|2446.3|2440.3|2446|2440|2
1620204880000|2021-05-05 08:54:40|2446|2440|2446|2440|2446|2440|2446|2440|1
1620204900000|2021-05-05 08:55:00|2445.8|2439.8|2445.5|2439.5|2445.8|2439.8|2445|2439|5
1620204920000|2021-05-05 08:55:20|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1620204970000|2021-05-05 08:56:10|2445|2439|2444.8|2438.8|2445|2439|2444.8|2438.8|2
1620205040000|2021-05-05 08:57:20|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1620205050000|2021-05-05 08:57:30|2444.8|2438.8|2444.5|2438.5|2444.8|2438.8|2444.5|2438.5|2
1620205070000|2021-05-05 08:57:50|2444.3|2438.3|2444.5|2438.5|2444.5|2438.5|2444|2438|4
1620205110000|2021-05-05 08:58:30|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1620205140000|2021-05-05 08:59:00|2444|2438|2444|2438|2444|2438|2444|2438|1
1620205150000|2021-05-05 08:59:10|2444.3|2438.3|2444.5|2438.5|2444.5|2438.5|2444.3|2438.3|2
1620205200000|2021-05-05 09:00:00|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1620205390000|2021-05-05 09:03:10|2444.5|2438.5|2444.3|2438.3|2444.5|2438.5|2444.3|2438.3|2
1620205400000|2021-05-05 09:03:20|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1620205460000|2021-05-05 09:04:20|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1620205500000|2021-05-05 09:05:00|2444|2438|2443.3|2437.3|2444|2438|2443.3|2437.3|2
1620205520000|2021-05-05 09:05:20|2443|2437|2443.3|2437.3|2443.3|2437.3|2443|2437|2
1620205750000|2021-05-05 09:09:10|2443.5|2437.5|2444.8|2438.8|2444.8|2438.8|2443.5|2437.5|2
1620205760000|2021-05-05 09:09:20|2445|2439|2445|2439|2445|2439|2445|2439|1
1620205810000|2021-05-05 09:10:10|2444.8|2438.8|2444|2438|2444.8|2438.8|2444|2438|3
1620205820000|2021-05-05 09:10:20|2444.3|2438.3|2444.5|2438.5|2444.5|2438.5|2444.3|2438.3|2
1620205850000|2021-05-05 09:10:50|2444.8|2438.8|2444.5|2438.5|2444.8|2438.8|2444.5|2438.5|2
1620205860000|2021-05-05 09:11:00|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1620205880000|2021-05-05 09:11:20|2444.5|2438.5|2444.3|2438.3|2444.5|2438.5|2444.3|2438.3|2
1620205890000|2021-05-05 09:11:30|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1620205900000|2021-05-05 09:11:40|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1620205970000|2021-05-05 09:12:50|2444.5|2438.5|2444.3|2438.3|2444.5|2438.5|2444.3|2438.3|2
1620206080000|2021-05-05 09:14:40|2443.8|2437.8|2443.5|2437.5|2443.8|2437.8|2443.5|2437.5|2
1620206090000|2021-05-05 09:14:50|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1620206160000|2021-05-05 09:16:00|2443|2437|2443.3|2437.3|2443.3|2437.3|2443|2437|2
1620206180000|2021-05-05 09:16:20|2443.5|2437.5|2443.8|2437.8|2443.8|2437.8|2443.5|2437.5|2
1620206280000|2021-05-05 09:18:00|2444|2438|2444.3|2438.3|2444.8|2438.8|2444|2438|5
1620206300000|2021-05-05 09:18:20|2444|2438|2443.8|2437.8|2444|2438|2443.8|2437.8|2
1620206310000|2021-05-05 09:18:30|2444|2438|2444|2438|2444|2438|2444|2438|1
1620206360000|2021-05-05 09:19:20|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1620206380000|2021-05-05 09:19:40|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1620206390000|2021-05-05 09:19:50|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1620206420000|2021-05-05 09:20:20|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1620206430000|2021-05-05 09:20:30|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1620206480000|2021-05-05 09:21:20|2444|2438|2444|2438|2444|2438|2444|2438|1
1620206510000|2021-05-05 09:21:50|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1620206550000|2021-05-05 09:22:30|2444.5|2438.5|2444.8|2438.8|2444.8|2438.8|2444.5|2438.5|2
1620206610000|2021-05-05 09:23:30|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1620206620000|2021-05-05 09:23:40|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1620206640000|2021-05-05 09:24:00|2445|2439|2446|2440|2446|2440|2445|2439|3
1620206650000|2021-05-05 09:24:10|2445.8|2439.8|2446|2440|2446|2440|2445.8|2439.8|2
1620206700000|2021-05-05 09:25:00|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1620206750000|2021-05-05 09:25:50|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445|2439|3
1620206790000|2021-05-05 09:26:30|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1620206850000|2021-05-05 09:27:30|2445|2439|2445|2439|2445.3|2439.3|2445|2439|3
1620206860000|2021-05-05 09:27:40|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1620206880000|2021-05-05 09:28:00|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1620206890000|2021-05-05 09:28:10|2445.8|2439.8|2445.5|2439.5|2445.8|2439.8|2445.5|2439.5|2
1620206900000|2021-05-05 09:28:20|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1620206980000|2021-05-05 09:29:40|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1620206990000|2021-05-05 09:29:50|2446|2440|2445.8|2439.8|2446|2440|2445.8|2439.8|2
1620207110000|2021-05-05 09:31:50|2445.5|2439.5|2445.3|2439.3|2445.5|2439.5|2445.3|2439.3|2
1620207120000|2021-05-05 09:32:00|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1620207190000|2021-05-05 09:33:10|2445.8|2439.8|2445.5|2439.5|2445.8|2439.8|2445.5|2439.5|2
1620207220000|2021-05-05 09:33:40|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1620207310000|2021-05-05 09:35:10|2445|2439|2444.8|2438.8|2445|2439|2444.8|2438.8|2
1620207370000|2021-05-05 09:36:10|2445|2439|2445.3|2439.3|2445.3|2439.3|2445|2439|2
1620207380000|2021-05-05 09:36:20|2445|2439|2445|2439|2445|2439|2445|2439|1
1620207390000|2021-05-05 09:36:30|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1620207460000|2021-05-05 09:37:40|2445|2439|2445|2439|2445|2439|2445|2439|1
1620207470000|2021-05-05 09:37:50|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1620207480000|2021-05-05 09:38:00|2445|2439|2445|2439|2445|2439|2445|2439|1
1620207530000|2021-05-05 09:38:50|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1620207560000|2021-05-05 09:39:20|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1620207730000|2021-05-05 09:42:10|2445.5|2439.5|2445.8|2439.8|2445.8|2439.8|2445.5|2439.5|2
1620207770000|2021-05-05 09:42:50|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1620207780000|2021-05-05 09:43:00|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1620207810000|2021-05-05 09:43:30|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1620207850000|2021-05-05 09:44:10|2445.5|2439.5|2445.8|2439.8|2445.8|2439.8|2445.5|2439.5|2
1620207890000|2021-05-05 09:44:50|2446|2440|2446|2440|2446|2440|2446|2440|1
1620207910000|2021-05-05 09:45:10|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1620208070000|2021-05-05 09:47:50|2446|2440|2445.8|2439.8|2446|2440|2445.8|2439.8|2
1620208240000|2021-05-05 09:50:40|2446|2440|2446|2440|2446.3|2440.3|2446|2440|3
1620208290000|2021-05-05 09:51:30|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1620208300000|2021-05-05 09:51:40|2446.5|2440.5|2446.8|2440.8|2446.8|2440.8|2446.5|2440.5|2
1620208310000|2021-05-05 09:51:50|2447|2441|2446.8|2440.8|2447|2441|2446.8|2440.8|4
1620208330000|2021-05-05 09:52:10|2447.3|2441.3|2446.8|2440.8|2447.3|2441.3|2446.8|2440.8|2
1620208400000|2021-05-05 09:53:20|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|1
1620208410000|2021-05-05 09:53:30|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|2447.3|2441.3|3
1620208450000|2021-05-05 09:54:10|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|1
1620208500000|2021-05-05 09:55:00|2447|2441|2447|2441|2447|2441|2447|2441|1
1620208510000|2021-05-05 09:55:10|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|1
1620208630000|2021-05-05 09:57:10|2446.5|2440.5|2446.8|2440.8|2446.8|2440.8|2446.5|2440.5|2
1620208730000|2021-05-05 09:58:50|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.3|2440.3|3
1620208770000|2021-05-05 09:59:30|2446.8|2440.8|2446.5|2440.5|2446.8|2440.8|2446.5|2440.5|2
1620208800000|2021-05-05 10:00:00|2446.3|2440.3|2446.5|2440.5|2446.5|2440.5|2446.3|2440.3|2
1620208880000|2021-05-05 10:01:20|2446.3|2440.3|2446|2440|2446.3|2440.3|2445.8|2439.8|4
1620208920000|2021-05-05 10:02:00|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1620208970000|2021-05-05 10:02:50|2446|2440|2446|2440|2446|2440|2446|2440|1
1620209060000|2021-05-05 10:04:20|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1620209070000|2021-05-05 10:04:30|2446|2440|2446|2440|2446|2440|2445.8|2439.8|3
1620209080000|2021-05-05 10:04:40|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1620209150000|2021-05-05 10:05:50|2446|2440|2446.8|2440.8|2446.8|2440.8|2446|2440|4
1620209170000|2021-05-05 10:06:10|2447|2441|2446.8|2440.8|2447|2441|2446.8|2440.8|2
1620209180000|2021-05-05 10:06:20|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|1
1620209210000|2021-05-05 10:06:50|2446.8|2440.8|2446.5|2440.5|2446.8|2440.8|2446.5|2440.5|2
1620209220000|2021-05-05 10:07:00|2446.3|2440.3|2446.5|2440.5|2446.5|2440.5|2446.3|2440.3|2
1620209240000|2021-05-05 10:07:20|2446.8|2440.8|2446.5|2440.5|2446.8|2440.8|2446.5|2440.5|2
1620209270000|2021-05-05 10:07:50|2446.8|2440.8|2446.5|2440.5|2446.8|2440.8|2446.5|2440.5|2
1620209320000|2021-05-05 10:08:40|2446.8|2440.8|2447|2441|2447|2441|2446.8|2440.8|2
1620209330000|2021-05-05 10:08:50|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|1
1620209460000|2021-05-05 10:11:00|2447|2441|2447|2441|2447|2441|2447|2441|1
1620209480000|2021-05-05 10:11:20|2446.8|2440.8|2447|2441|2447|2441|2446.8|2440.8|2
1620209490000|2021-05-05 10:11:30|2447.3|2441.3|2447|2441|2447.3|2441.3|2447|2441|6
1620209500000|2021-05-05 10:11:40|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|2447|2441|5
1620209520000|2021-05-05 10:12:00|2447.5|2441.5|2447.8|2441.8|2447.8|2441.8|2447.5|2441.5|2
1620209540000|2021-05-05 10:12:20|2447.5|2441.5|2447|2441|2447.5|2441.5|2447|2441|3
1620209560000|2021-05-05 10:12:40|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.5|2440.5|5
1620209600000|2021-05-05 10:13:20|2446.5|2440.5|2446.3|2440.3|2446.5|2440.5|2446.3|2440.3|2
1620209650000|2021-05-05 10:14:10|2446.5|2440.5|2446.8|2440.8|2446.8|2440.8|2446.5|2440.5|2
1620209700000|2021-05-05 10:15:00|2447|2441|2447|2441|2447|2441|2447|2441|1
1620209720000|2021-05-05 10:15:20|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|1
1620209830000|2021-05-05 10:17:10|2446.5|2440.5|2446.8|2440.8|2446.8|2440.8|2446.5|2440.5|2
1620209840000|2021-05-05 10:17:20|2446.5|2440.5|2446.8|2440.8|2446.8|2440.8|2446.5|2440.5|2
1620209900000|2021-05-05 10:18:20|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|1
1620209910000|2021-05-05 10:18:30|2446|2440|2446|2440|2446|2440|2446|2440|1
1620209920000|2021-05-05 10:18:40|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1620209930000|2021-05-05 10:18:50|2446|2440|2446.3|2440.3|2446.3|2440.3|2446|2440|2
1620209940000|2021-05-05 10:19:00|2446.5|2440.5|2446.5|2440.5|2446.8|2440.8|2446.5|2440.5|3
1620209990000|2021-05-05 10:19:50|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|1
1620210000000|2021-05-05 10:20:00|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|1
1620210040000|2021-05-05 10:20:40|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|1
1620210060000|2021-05-05 10:21:00|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|1
1620210290000|2021-05-05 10:24:50|2446.8|2440.8|2446.5|2440.5|2446.8|2440.8|2446.5|2440.5|2
1620210300000|2021-05-05 10:25:00|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|1
1620210560000|2021-05-05 10:29:20|2446.5|2440.5|2446.3|2440.3|2446.5|2440.5|2446.3|2440.3|2
1620210630000|2021-05-05 10:30:30|2445.8|2439.8|2445.8|2439.8|2446|2440|2445.8|2439.8|3
1620210680000|2021-05-05 10:31:20|2446|2440|2446|2440|2446|2440|2446|2440|1
1620210690000|2021-05-05 10:31:30|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446|2440|3
1620210910000|2021-05-05 10:35:10|2446|2440|2445.8|2439.8|2446|2440|2445.8|2439.8|2
1620211110000|2021-05-05 10:38:30|2445.5|2439.5|2445.3|2439.3|2445.5|2439.5|2445.3|2439.3|2
1620211120000|2021-05-05 10:38:40|2444.8|2438.8|2444.5|2438.5|2444.8|2438.8|2444.5|2438.5|2
1620211140000|2021-05-05 10:39:00|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1620211150000|2021-05-05 10:39:10|2444.8|2438.8|2444.5|2438.5|2444.8|2438.8|2444.5|2438.5|2
1620211160000|2021-05-05 10:39:20|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1620211170000|2021-05-05 10:39:30|2445|2439|2445.3|2439.3|2445.3|2439.3|2445|2439|2
1620211180000|2021-05-05 10:39:40|2445|2439|2445|2439|2445.3|2439.3|2445|2439|3
1620211190000|2021-05-05 10:39:50|2444.8|2438.8|2445|2439|2445|2439|2444.8|2438.8|2
1620211210000|2021-05-05 10:40:10|2445.3|2439.3|2444.8|2438.8|2445.3|2439.3|2444.8|2438.8|3
1620211220000|2021-05-05 10:40:20|2445|2439|2445|2439|2445|2439|2445|2439|1
1620211280000|2021-05-05 10:41:20|2444.8|2438.8|2444.5|2438.5|2444.8|2438.8|2444.3|2438.3|3
1620211300000|2021-05-05 10:41:40|2444.8|2438.8|2444.5|2438.5|2444.8|2438.8|2444.3|2438.3|4
1620211310000|2021-05-05 10:41:50|2444.3|2438.3|2444.3|2438.3|2444.5|2438.5|2444|2438|6
1620211320000|2021-05-05 10:42:00|2444|2438|2444|2438|2444|2438|2444|2438|1
1620211330000|2021-05-05 10:42:10|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1620211360000|2021-05-05 10:42:40|2444|2438|2443.5|2437.5|2444|2438|2443.5|2437.5|2
1620211370000|2021-05-05 10:42:50|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1620211380000|2021-05-05 10:43:00|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1620211400000|2021-05-05 10:43:20|2443.3|2437.3|2443.5|2437.5|2443.5|2437.5|2443.3|2437.3|2
1620211410000|2021-05-05 10:43:30|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1620211550000|2021-05-05 10:45:50|2443.5|2437.5|2443.3|2437.3|2443.5|2437.5|2443.3|2437.3|2
1620211580000|2021-05-05 10:46:20|2443|2437|2443.3|2437.3|2443.3|2437.3|2443|2437|2
1620211630000|2021-05-05 10:47:10|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1620211650000|2021-05-05 10:47:30|2443.5|2437.5|2443.3|2437.3|2443.5|2437.5|2443.3|2437.3|2
1620211660000|2021-05-05 10:47:40|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1620211670000|2021-05-05 10:47:50|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1620211690000|2021-05-05 10:48:10|2443|2437|2443.3|2437.3|2443.3|2437.3|2443|2437|2
1620211710000|2021-05-05 10:48:30|2443.5|2437.5|2443.3|2437.3|2443.5|2437.5|2443.3|2437.3|2
1620211740000|2021-05-05 10:49:00|2443.5|2437.5|2443.3|2437.3|2443.5|2437.5|2443.3|2437.3|2
1620211750000|2021-05-05 10:49:10|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1620211830000|2021-05-05 10:50:30|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1620211840000|2021-05-05 10:50:40|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1620211900000|2021-05-05 10:51:40|2443.8|2437.8|2444.3|2438.3|2444.3|2438.3|2443.8|2437.8|2
1620211920000|2021-05-05 10:52:00|2444|2438|2444|2438|2444|2438|2444|2438|1
1620211940000|2021-05-05 10:52:20|2443.8|2437.8|2443.3|2437.3|2443.8|2437.8|2443.3|2437.3|3
1620211990000|2021-05-05 10:53:10|2443.5|2437.5|2443.8|2437.8|2443.8|2437.8|2443.5|2437.5|2
1620212000000|2021-05-05 10:53:20|2444.3|2438.3|2444|2438|2444.3|2438.3|2444|2438|2
1620212010000|2021-05-05 10:53:30|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1620212110000|2021-05-05 10:55:10|2443.5|2437.5|2443.3|2437.3|2443.5|2437.5|2443.3|2437.3|2
1620212270000|2021-05-05 10:57:50|2442.8|2436.8|2442.3|2436.3|2442.8|2436.8|2442.3|2436.3|2
1620212280000|2021-05-05 10:58:00|2442|2436|2441.8|2435.8|2442|2436|2441.8|2435.8|2
1620212290000|2021-05-05 10:58:10|2441.3|2435.3|2441.8|2435.8|2441.8|2435.8|2441.3|2435.3|2
1620212300000|2021-05-05 10:58:20|2441.5|2435.5|2441.8|2435.8|2441.8|2435.8|2441.3|2435.3|3
1620212350000|2021-05-05 10:59:10|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1620212360000|2021-05-05 10:59:20|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1620212370000|2021-05-05 10:59:30|2442|2436|2442|2436|2442|2436|2441.5|2435.5|5
1620212380000|2021-05-05 10:59:40|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1620212450000|2021-05-05 11:00:50|2441.5|2435.5|2441|2435|2441.5|2435.5|2441|2435|2
1620212460000|2021-05-05 11:01:00|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620212470000|2021-05-05 11:01:10|2441|2435|2441.3|2435.3|2441.3|2435.3|2441|2435|2
1620212490000|2021-05-05 11:01:30|2441|2435|2441|2435|2441|2435|2441|2435|1
1620212520000|2021-05-05 11:02:00|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620212530000|2021-05-05 11:02:10|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1620212540000|2021-05-05 11:02:20|2441.5|2435.5|2441.8|2435.8|2441.8|2435.8|2441.5|2435.5|2
1620212560000|2021-05-05 11:02:40|2442|2436|2442|2436|2442|2436|2442|2436|1
1620212570000|2021-05-05 11:02:50|2441.8|2435.8|2442|2436|2442|2436|2441.8|2435.8|2
1620212620000|2021-05-05 11:03:40|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1620212640000|2021-05-05 11:04:00|2441.5|2435.5|2441.3|2435.3|2441.5|2435.5|2441.3|2435.3|2
1620212690000|2021-05-05 11:04:50|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1620212720000|2021-05-05 11:05:20|2441.3|2435.3|2441.5|2435.5|2441.5|2435.5|2441.3|2435.3|2
1620212810000|2021-05-05 11:06:50|2441.3|2435.3|2441.5|2435.5|2441.5|2435.5|2441.3|2435.3|2
1620212830000|2021-05-05 11:07:10|2441.3|2435.3|2440.8|2434.8|2441.3|2435.3|2440.8|2434.8|2
1620212940000|2021-05-05 11:09:00|2441|2435|2441.5|2435.5|2441.5|2435.5|2441|2435|2
1620212950000|2021-05-05 11:09:10|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620212970000|2021-05-05 11:09:30|2441|2435|2441|2435|2441.3|2435.3|2441|2435|3
1620213000000|2021-05-05 11:10:00|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620213120000|2021-05-05 11:12:00|2441|2435|2441|2435|2441|2435|2441|2435|1
1620213130000|2021-05-05 11:12:10|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620213150000|2021-05-05 11:12:30|2441|2435|2441|2435|2441|2435|2441|2435|1
1620213160000|2021-05-05 11:12:40|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620213170000|2021-05-05 11:12:50|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620213240000|2021-05-05 11:14:00|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1620213320000|2021-05-05 11:15:20|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620213410000|2021-05-05 11:16:50|2441|2435|2440.8|2434.8|2441|2435|2440.8|2434.8|2
1620213420000|2021-05-05 11:17:00|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620213470000|2021-05-05 11:17:50|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1620213520000|2021-05-05 11:18:40|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1620213530000|2021-05-05 11:18:50|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620213540000|2021-05-05 11:19:00|2440.5|2434.5|2441|2435|2441|2435|2440.5|2434.5|2
1620213620000|2021-05-05 11:20:20|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620213690000|2021-05-05 11:21:30|2441|2435|2441.5|2435.5|2441.5|2435.5|2441|2435|3
1620213720000|2021-05-05 11:22:00|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|2
1620213760000|2021-05-05 11:22:40|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|2
1620213810000|2021-05-05 11:23:30|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620213830000|2021-05-05 11:23:50|2441|2435|2441|2435|2441|2435|2441|2435|1
1620213840000|2021-05-05 11:24:00|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620213850000|2021-05-05 11:24:10|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1620213890000|2021-05-05 11:24:50|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1620213940000|2021-05-05 11:25:40|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620213950000|2021-05-05 11:25:50|2441|2435|2441|2435|2441|2435|2441|2435|1
1620213990000|2021-05-05 11:26:30|2441.3|2435.3|2441.5|2435.5|2441.5|2435.5|2441.3|2435.3|2
1620214040000|2021-05-05 11:27:20|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1620214080000|2021-05-05 11:28:00|2441.5|2435.5|2441.3|2435.3|2441.5|2435.5|2441.3|2435.3|2
1620214100000|2021-05-05 11:28:20|2441|2435|2441|2435|2441|2435|2441|2435|1
1620214150000|2021-05-05 11:29:10|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620214210000|2021-05-05 11:30:10|2441|2435|2440.8|2434.8|2441|2435|2440.8|2434.8|2
1620214230000|2021-05-05 11:30:30|2441|2435|2441|2435|2441|2435|2441|2435|1
1620214270000|2021-05-05 11:31:10|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1620214330000|2021-05-05 11:32:10|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620214390000|2021-05-05 11:33:10|2440.5|2434.5|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|2
1620214490000|2021-05-05 11:34:50|2441|2435|2441|2435|2441|2435|2441|2435|1
1620214500000|2021-05-05 11:35:00|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620214510000|2021-05-05 11:35:10|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1620214520000|2021-05-05 11:35:20|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620214600000|2021-05-05 11:36:40|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1620214650000|2021-05-05 11:37:30|2442|2436|2441.5|2435.5|2442|2436|2441.5|2435.5|2
1620214660000|2021-05-05 11:37:40|2441.3|2435.3|2441.5|2435.5|2441.5|2435.5|2441.3|2435.3|2
1620214680000|2021-05-05 11:38:00|2442|2436|2441.5|2435.5|2442|2436|2441.5|2435.5|2
1620214720000|2021-05-05 11:38:40|2441.8|2435.8|2442|2436|2442|2436|2441.8|2435.8|2
1620214730000|2021-05-05 11:38:50|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|2
1620214740000|2021-05-05 11:39:00|2441.8|2435.8|2442|2436|2442|2436|2441.8|2435.8|4
1620214930000|2021-05-05 11:42:10|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1620214980000|2021-05-05 11:43:00|2442|2436|2442.3|2436.3|2442.3|2436.3|2442|2436|2
1620215060000|2021-05-05 11:44:20|2442|2436|2442|2436|2442|2436|2442|2436|1
1620215090000|2021-05-05 11:44:50|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1620215260000|2021-05-05 11:47:40|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1620215290000|2021-05-05 11:48:10|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1620215300000|2021-05-05 11:48:20|2442.5|2436.5|2442.5|2436.5|2442.8|2436.8|2442.5|2436.5|3
1620215310000|2021-05-05 11:48:30|2442.3|2436.3|2442.3|2436.3|2442.5|2436.5|2442.3|2436.3|3
1620215320000|2021-05-05 11:48:40|2442|2436|2442|2436|2442|2436|2442|2436|1
1620215420000|2021-05-05 11:50:20|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1620215440000|2021-05-05 11:50:40|2441.5|2435.5|2441.3|2435.3|2441.5|2435.5|2441.3|2435.3|2
1620215510000|2021-05-05 11:51:50|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1620215540000|2021-05-05 11:52:20|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620215550000|2021-05-05 11:52:30|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1620215570000|2021-05-05 11:52:50|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620215640000|2021-05-05 11:54:00|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1620215670000|2021-05-05 11:54:30|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1620215680000|2021-05-05 11:54:40|2442|2436|2442|2436|2442|2436|2442|2436|1
1620215700000|2021-05-05 11:55:00|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|2
1620215710000|2021-05-05 11:55:10|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1620215750000|2021-05-05 11:55:50|2442|2436|2442.5|2436.5|2442.5|2436.5|2441.5|2435.5|5
1620215760000|2021-05-05 11:56:00|2442.3|2436.3|2442.5|2436.5|2442.5|2436.5|2442.3|2436.3|2
1620215770000|2021-05-05 11:56:10|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1620215780000|2021-05-05 11:56:20|2442.5|2436.5|2442.5|2436.5|2442.8|2436.8|2442.3|2436.3|5
1620215790000|2021-05-05 11:56:30|2442.8|2436.8|2442.3|2436.3|2442.8|2436.8|2442.3|2436.3|3
1620215810000|2021-05-05 11:56:50|2443|2437|2443|2437|2443|2437|2443|2437|1
1620215820000|2021-05-05 11:57:00|2442.8|2436.8|2443|2437|2443|2437|2442.8|2436.8|2
1620215840000|2021-05-05 11:57:20|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1620215850000|2021-05-05 11:57:30|2442.3|2436.3|2442.5|2436.5|2442.5|2436.5|2442.3|2436.3|2
1620215870000|2021-05-05 11:57:50|2442.8|2436.8|2442.3|2436.3|2442.8|2436.8|2441.8|2435.8|8
1620215880000|2021-05-05 11:58:00|2442|2436|2442|2436|2442|2436|2441.8|2435.8|3
1620215890000|2021-05-05 11:58:10|2442.3|2436.3|2442|2436|2442.3|2436.3|2442|2436|2
1620215900000|2021-05-05 11:58:20|2442.5|2436.5|2442.8|2436.8|2442.8|2436.8|2442.5|2436.5|2
1620215920000|2021-05-05 11:58:40|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442|2436|3
1620215930000|2021-05-05 11:58:50|2442.5|2436.5|2442|2436|2442.5|2436.5|2441.8|2435.8|6
1620215970000|2021-05-05 11:59:30|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1620215980000|2021-05-05 11:59:40|2442|2436|2442|2436|2442|2436|2441.8|2435.8|3
1620215990000|2021-05-05 11:59:50|2441.8|2435.8|2442.5|2436.5|2442.5|2436.5|2441.8|2435.8|4
1620216020000|2021-05-05 12:00:20|2442.3|2436.3|2442.5|2436.5|2442.5|2436.5|2442.3|2436.3|2
1620216030000|2021-05-05 12:00:30|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1620216040000|2021-05-05 12:00:40|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1620216050000|2021-05-05 12:00:50|2442.8|2436.8|2442.5|2436.5|2442.8|2436.8|2442.5|2436.5|2
1620216070000|2021-05-05 12:01:10|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1620216120000|2021-05-05 12:02:00|2442|2436|2442.3|2436.3|2442.3|2436.3|2442|2436|2
1620216130000|2021-05-05 12:02:10|2442.5|2436.5|2442|2436|2442.5|2436.5|2442|2436|2
1620216140000|2021-05-05 12:02:20|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1620216150000|2021-05-05 12:02:30|2442|2436|2442|2436|2442|2436|2442|2436|1
1620216160000|2021-05-05 12:02:40|2441.8|2435.8|2442|2436|2442|2436|2441.8|2435.8|2
1620216170000|2021-05-05 12:02:50|2442.3|2436.3|2442|2436|2442.3|2436.3|2442|2436|2
1620216180000|2021-05-05 12:03:00|2442.3|2436.3|2442.5|2436.5|2442.5|2436.5|2442.3|2436.3|4
1620216230000|2021-05-05 12:03:50|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1620216250000|2021-05-05 12:04:10|2442.5|2436.5|2442.3|2436.3|2442.5|2436.5|2442.3|2436.3|4
1620216260000|2021-05-05 12:04:20|2442.5|2436.5|2442.3|2436.3|2442.5|2436.5|2442.3|2436.3|2
1620216280000|2021-05-05 12:04:40|2442|2436|2441.8|2435.8|2442|2436|2441.8|2435.8|2
1620216310000|2021-05-05 12:05:10|2442|2436|2442.3|2436.3|2442.3|2436.3|2442|2436|2
1620216320000|2021-05-05 12:05:20|2442.5|2436.5|2442.3|2436.3|2442.5|2436.5|2442.3|2436.3|2
1620216340000|2021-05-05 12:05:40|2442.5|2436.5|2442.8|2436.8|2442.8|2436.8|2442.5|2436.5|2
1620216370000|2021-05-05 12:06:10|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1620216380000|2021-05-05 12:06:20|2442.5|2436.5|2442.8|2436.8|2442.8|2436.8|2442.5|2436.5|2
1620216410000|2021-05-05 12:06:50|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.3|2436.3|3
1620216420000|2021-05-05 12:07:00|2442.3|2436.3|2442.5|2436.5|2442.5|2436.5|2442.3|2436.3|2
1620216430000|2021-05-05 12:07:10|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1620216540000|2021-05-05 12:09:00|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1620216560000|2021-05-05 12:09:20|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1620216600000|2021-05-05 12:10:00|2442.5|2436.5|2442.3|2436.3|2442.5|2436.5|2442.3|2436.3|2
1620216620000|2021-05-05 12:10:20|2442|2436|2441.8|2435.8|2442|2436|2441.8|2435.8|2
1620216670000|2021-05-05 12:11:10|2442|2436|2442.3|2436.3|2442.3|2436.3|2442|2436|2
1620216680000|2021-05-05 12:11:20|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1620216740000|2021-05-05 12:12:20|2442.3|2436.3|2442.8|2436.8|2442.8|2436.8|2442.3|2436.3|3
1620216750000|2021-05-05 12:12:30|2442.5|2436.5|2442.8|2436.8|2442.8|2436.8|2442.5|2436.5|2
1620216860000|2021-05-05 12:14:20|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1620216910000|2021-05-05 12:15:10|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1620216930000|2021-05-05 12:15:30|2442.5|2436.5|2442.5|2436.5|2442.8|2436.8|2442.3|2436.3|4
1620216940000|2021-05-05 12:15:40|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1620216970000|2021-05-05 12:16:10|2442|2436|2441.8|2435.8|2442|2436|2441.8|2435.8|2
1620216980000|2021-05-05 12:16:20|2442|2436|2442|2436|2442|2436|2442|2436|1
1620216990000|2021-05-05 12:16:30|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1620217010000|2021-05-05 12:16:50|2442|2436|2442|2436|2442|2436|2442|2436|1
1620217030000|2021-05-05 12:17:10|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1620217040000|2021-05-05 12:17:20|2442|2436|2442.3|2436.3|2442.3|2436.3|2442|2436|2
1620217060000|2021-05-05 12:17:40|2442|2436|2442|2436|2442|2436|2442|2436|1
1620217070000|2021-05-05 12:17:50|2441.8|2435.8|2440.8|2434.8|2442|2436|2440.8|2434.8|3
1620217090000|2021-05-05 12:18:10|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1620217100000|2021-05-05 12:18:20|2440|2434|2440|2434|2440|2434|2440|2434|1
1620217110000|2021-05-05 12:18:30|2439.8|2433.8|2440.5|2434.5|2440.5|2434.5|2439.8|2433.8|4
1620217120000|2021-05-05 12:18:40|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620217140000|2021-05-05 12:19:00|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1620217170000|2021-05-05 12:19:30|2440.3|2434.3|2440|2434|2440.3|2434.3|2440|2434|2
1620217190000|2021-05-05 12:19:50|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1620217210000|2021-05-05 12:20:10|2440|2434|2440.3|2434.3|2440.3|2434.3|2440|2434|2
1620217220000|2021-05-05 12:20:20|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1620217240000|2021-05-05 12:20:40|2440.3|2434.3|2440|2434|2440.3|2434.3|2440|2434|2
1620217250000|2021-05-05 12:20:50|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1620217260000|2021-05-05 12:21:00|2440|2434|2440.3|2434.3|2440.3|2434.3|2440|2434|2
1620217280000|2021-05-05 12:21:20|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1620217290000|2021-05-05 12:21:30|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620217310000|2021-05-05 12:21:50|2440.5|2434.5|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|3
1620217320000|2021-05-05 12:22:00|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1620217350000|2021-05-05 12:22:30|2440|2434|2440|2434|2440|2434|2440|2434|1
1620217390000|2021-05-05 12:23:10|2439.8|2433.8|2440|2434|2440|2434|2439.8|2433.8|2
1620217400000|2021-05-05 12:23:20|2439.8|2433.8|2440|2434|2440|2434|2439.8|2433.8|2
1620217440000|2021-05-05 12:24:00|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1620217470000|2021-05-05 12:24:30|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1620217500000|2021-05-05 12:25:00|2440.3|2434.3|2440|2434|2440.3|2434.3|2440|2434|2
1620217570000|2021-05-05 12:26:10|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|2
1620217580000|2021-05-05 12:26:20|2439.8|2433.8|2440|2434|2440|2434|2439.8|2433.8|2
1620217620000|2021-05-05 12:27:00|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1620217630000|2021-05-05 12:27:10|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439|2433|3
1620217660000|2021-05-05 12:27:40|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1620217670000|2021-05-05 12:27:50|2439.8|2433.8|2439.3|2433.3|2439.8|2433.8|2439.3|2433.3|3
1620217680000|2021-05-05 12:28:00|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|2
1620217710000|2021-05-05 12:28:30|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1620217720000|2021-05-05 12:28:40|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1620217730000|2021-05-05 12:28:50|2439.5|2433.5|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|3
1620217740000|2021-05-05 12:29:00|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1620217820000|2021-05-05 12:30:20|2439|2433|2438.5|2432.5|2439|2433|2438.5|2432.5|3
1620217830000|2021-05-05 12:30:30|2438.8|2432.8|2437.8|2431.8|2438.8|2432.8|2437.5|2431.5|4
1620217840000|2021-05-05 12:30:40|2437.5|2431.5|2436.5|2430.5|2437.8|2431.8|2436.3|2430.3|7
1620217850000|2021-05-05 12:30:50|2436.3|2430.3|2435.8|2429.8|2436.3|2430.3|2435.8|2429.8|2
1620217860000|2021-05-05 12:31:00|2435.5|2429.5|2435|2429|2435.5|2429.5|2435|2429|4
1620217870000|2021-05-05 12:31:10|2434.8|2428.8|2435|2429|2435|2429|2434.8|2428.8|2
1620217880000|2021-05-05 12:31:20|2435.3|2429.3|2435|2429|2435.3|2429.3|2434.8|2428.8|5
1620217890000|2021-05-05 12:31:30|2435.3|2429.3|2436|2430|2436|2430|2435.3|2429.3|3
1620217900000|2021-05-05 12:31:40|2435.8|2429.8|2435.3|2429.3|2435.8|2429.8|2435.3|2429.3|3
1620217910000|2021-05-05 12:31:50|2435.5|2429.5|2434.8|2428.8|2435.5|2429.5|2434.8|2428.8|2
1620217920000|2021-05-05 12:32:00|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1620217930000|2021-05-05 12:32:10|2434.8|2428.8|2432.8|2426.8|2434.8|2428.8|2432.8|2426.8|5
1620217940000|2021-05-05 12:32:20|2433|2427|2433.3|2427.3|2433.5|2427.5|2433|2427|4
1620217950000|2021-05-05 12:32:30|2433.5|2427.5|2432.8|2426.8|2433.5|2427.5|2432.8|2426.8|2
1620217960000|2021-05-05 12:32:40|2432.5|2426.5|2433|2427|2433|2427|2432.5|2426.5|4
1620217970000|2021-05-05 12:32:50|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1620217980000|2021-05-05 12:33:00|2433|2427|2432.8|2426.8|2433|2427|2432.8|2426.8|2
1620217990000|2021-05-05 12:33:10|2433|2427|2433.3|2427.3|2433.3|2427.3|2433|2427|2
1620218000000|2021-05-05 12:33:20|2433|2427|2433|2427|2433|2427|2433|2427|1
1620218010000|2021-05-05 12:33:30|2433.5|2427.5|2434|2428|2434|2428|2433.5|2427.5|3
1620218020000|2021-05-05 12:33:40|2434.5|2428.5|2435|2429|2435|2429|2434.5|2428.5|3
1620218030000|2021-05-05 12:33:50|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1620218040000|2021-05-05 12:34:00|2435|2429|2435.3|2429.3|2435.3|2429.3|2435|2429|2
1620218050000|2021-05-05 12:34:10|2435.5|2429.5|2435.8|2429.8|2435.8|2429.8|2435.5|2429.5|2
1620218060000|2021-05-05 12:34:20|2435.5|2429.5|2434.8|2428.8|2435.5|2429.5|2434.8|2428.8|5
1620218070000|2021-05-05 12:34:30|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|2
1620218080000|2021-05-05 12:34:40|2434.3|2428.3|2434.8|2428.8|2434.8|2428.8|2434.3|2428.3|3
1620218100000|2021-05-05 12:35:00|2435|2429|2435|2429|2435|2429|2435|2429|1
1620218110000|2021-05-05 12:35:10|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1620218120000|2021-05-05 12:35:20|2435|2429|2435|2429|2435|2429|2435|2429|1
1620218130000|2021-05-05 12:35:30|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1620218150000|2021-05-05 12:35:50|2435.8|2429.8|2434.8|2428.8|2435.8|2429.8|2434.8|2428.8|7
1620218170000|2021-05-05 12:36:10|2435|2429|2435|2429|2435|2429|2435|2429|1
1620218190000|2021-05-05 12:36:30|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1620218210000|2021-05-05 12:36:50|2435.8|2429.8|2436.3|2430.3|2436.3|2430.3|2435.8|2429.8|2
1620218240000|2021-05-05 12:37:20|2436|2430|2436.5|2430.5|2436.5|2430.5|2436|2430|3
1620218270000|2021-05-05 12:37:50|2436.8|2430.8|2436.5|2430.5|2436.8|2430.8|2436|2430|4
1620218280000|2021-05-05 12:38:00|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1620218290000|2021-05-05 12:38:10|2436.3|2430.3|2436.5|2430.5|2436.5|2430.5|2436.3|2430.3|2
1620218310000|2021-05-05 12:38:30|2436.8|2430.8|2437|2431|2437|2431|2436.8|2430.8|2
1620218370000|2021-05-05 12:39:30|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1620218380000|2021-05-05 12:39:40|2436.5|2430.5|2436.8|2430.8|2437|2431|2436|2430|6
1620218400000|2021-05-05 12:40:00|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1620218410000|2021-05-05 12:40:10|2436.3|2430.3|2436|2430|2436.3|2430.3|2436|2430|2
1620218430000|2021-05-05 12:40:30|2436.3|2430.3|2436.5|2430.5|2436.8|2430.8|2436.3|2430.3|3
1620218440000|2021-05-05 12:40:40|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1620218460000|2021-05-05 12:41:00|2437|2431|2437|2431|2437|2431|2437|2431|1
1620218480000|2021-05-05 12:41:20|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|2
1620218510000|2021-05-05 12:41:50|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1620218520000|2021-05-05 12:42:00|2438|2432|2438|2432|2438.5|2432.5|2438|2432|4
1620218530000|2021-05-05 12:42:10|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|2
1620218560000|2021-05-05 12:42:40|2438.3|2432.3|2438.8|2432.8|2438.8|2432.8|2438.3|2432.3|3
1620218600000|2021-05-05 12:43:20|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1620218620000|2021-05-05 12:43:40|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|2
1620218630000|2021-05-05 12:43:50|2438.3|2432.3|2437.8|2431.8|2438.3|2432.3|2437.8|2431.8|2
1620218650000|2021-05-05 12:44:10|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1620218680000|2021-05-05 12:44:40|2437|2431|2436.5|2430.5|2437|2431|2436.5|2430.5|2
1620218690000|2021-05-05 12:44:50|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.5|2430.5|3
1620218710000|2021-05-05 12:45:10|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2435.8|2429.8|6
1620218720000|2021-05-05 12:45:20|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1620218730000|2021-05-05 12:45:30|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1620218740000|2021-05-05 12:45:40|2436.3|2430.3|2436.5|2430.5|2436.5|2430.5|2436.3|2430.3|2
1620218750000|2021-05-05 12:45:50|2436|2430|2435.8|2429.8|2436|2430|2435.8|2429.8|2
1620218760000|2021-05-05 12:46:00|2436|2430|2436.5|2430.5|2436.5|2430.5|2436|2430|3
1620218800000|2021-05-05 12:46:40|2436.8|2430.8|2437|2431|2437|2431|2436.8|2430.8|2
1620218810000|2021-05-05 12:46:50|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1620218840000|2021-05-05 12:47:20|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1620218870000|2021-05-05 12:47:50|2436.3|2430.3|2437|2431|2437|2431|2436|2430|6
1620218900000|2021-05-05 12:48:20|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|2
1620218940000|2021-05-05 12:49:00|2436.8|2430.8|2437|2431|2437|2431|2436.8|2430.8|2
1620218970000|2021-05-05 12:49:30|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1620218990000|2021-05-05 12:49:50|2437|2431|2437|2431|2437|2431|2437|2431|1
1620219010000|2021-05-05 12:50:10|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|2
1620219030000|2021-05-05 12:50:30|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1620219050000|2021-05-05 12:50:50|2438|2432|2438.5|2432.5|2438.5|2432.5|2438|2432|2
1620219060000|2021-05-05 12:51:00|2438.8|2432.8|2438.3|2432.3|2439.3|2433.3|2438.3|2432.3|7
1620219070000|2021-05-05 12:51:10|2438|2432|2438|2432|2438|2432|2437.8|2431.8|3
1620219080000|2021-05-05 12:51:20|2437.8|2431.8|2438|2432|2438|2432|2437.5|2431.5|3
1620219090000|2021-05-05 12:51:30|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1620219100000|2021-05-05 12:51:40|2438|2432|2438|2432|2438|2432|2438|2432|1
1620219120000|2021-05-05 12:52:00|2437.8|2431.8|2438.3|2432.3|2438.3|2432.3|2437.8|2431.8|2
1620219130000|2021-05-05 12:52:10|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1620219140000|2021-05-05 12:52:20|2438.8|2432.8|2439|2433|2439|2433|2438.8|2432.8|2
1620219150000|2021-05-05 12:52:30|2438.8|2432.8|2438.5|2432.5|2438.8|2432.8|2438.3|2432.3|3
1620219160000|2021-05-05 12:52:40|2438.8|2432.8|2439|2433|2439|2433|2438.8|2432.8|2
1620219170000|2021-05-05 12:52:50|2438.8|2432.8|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|2
1620219180000|2021-05-05 12:53:00|2438.8|2432.8|2438|2432|2439|2433|2437.8|2431.8|7
1620219200000|2021-05-05 12:53:20|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1620219210000|2021-05-05 12:53:30|2437.5|2431.5|2437.3|2431.3|2437.5|2431.5|2437.3|2431.3|2
1620219220000|2021-05-05 12:53:40|2436.8|2430.8|2437|2431|2437|2431|2436.8|2430.8|2
1620219230000|2021-05-05 12:53:50|2437.8|2431.8|2438.3|2432.3|2438.3|2432.3|2437.8|2431.8|3
1620219240000|2021-05-05 12:54:00|2438.5|2432.5|2438|2432|2438.5|2432.5|2437.8|2431.8|5
1620219260000|2021-05-05 12:54:20|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|2
1620219270000|2021-05-05 12:54:30|2438.3|2432.3|2438|2432|2438.3|2432.3|2438|2432|2
1620219300000|2021-05-05 12:55:00|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1620219320000|2021-05-05 12:55:20|2438|2432|2438|2432|2438.3|2432.3|2438|2432|3
1620219330000|2021-05-05 12:55:30|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1620219360000|2021-05-05 12:56:00|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1620219370000|2021-05-05 12:56:10|2438.8|2432.8|2439|2433|2439|2433|2438.8|2432.8|2
1620219380000|2021-05-05 12:56:20|2439.3|2433.3|2439.5|2433.5|2439.5|2433.5|2439.3|2433.3|2
1620219400000|2021-05-05 12:56:40|2439.3|2433.3|2439|2433|2439.3|2433.3|2438.8|2432.8|5
1620219410000|2021-05-05 12:56:50|2439.3|2433.3|2439.5|2433.5|2439.5|2433.5|2439.3|2433.3|2
1620219420000|2021-05-05 12:57:00|2439.8|2433.8|2439.3|2433.3|2439.8|2433.8|2439.3|2433.3|3
1620219460000|2021-05-05 12:57:40|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1620219480000|2021-05-05 12:58:00|2439.5|2433.5|2439|2433|2439.5|2433.5|2439|2433|2
1620219490000|2021-05-05 12:58:10|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1620219510000|2021-05-05 12:58:30|2439|2433|2439|2433|2439|2433|2439|2433|1
1620219520000|2021-05-05 12:58:40|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1620219530000|2021-05-05 12:58:50|2439|2433|2439|2433|2439|2433|2439|2433|1
1620219540000|2021-05-05 12:59:00|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1620219580000|2021-05-05 12:59:40|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|2
1620219590000|2021-05-05 12:59:50|2439|2433|2439.3|2433.3|2439.3|2433.3|2439|2433|2
1620219600000|2021-05-05 13:00:00|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|2
1620219700000|2021-05-05 13:01:40|2438.5|2432.5|2439.3|2433.3|2439.3|2433.3|2438.3|2432.3|5
1620219710000|2021-05-05 13:01:50|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1620219720000|2021-05-05 13:02:00|2439.3|2433.3|2438.8|2432.8|2439.3|2433.3|2438.8|2432.8|3
1620219730000|2021-05-05 13:02:10|2439|2433|2438.5|2432.5|2439|2433|2438.5|2432.5|3
1620219740000|2021-05-05 13:02:20|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1620219770000|2021-05-05 13:02:50|2438.5|2432.5|2438.3|2432.3|2438.5|2432.5|2438.3|2432.3|2
1620219780000|2021-05-05 13:03:00|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1620219810000|2021-05-05 13:03:30|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1620219820000|2021-05-05 13:03:40|2439.3|2433.3|2439.5|2433.5|2439.5|2433.5|2439.3|2433.3|2
1620219870000|2021-05-05 13:04:30|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1620219960000|2021-05-05 13:06:00|2439.5|2433.5|2440.3|2434.3|2440.3|2434.3|2439.5|2433.5|2
1620219970000|2021-05-05 13:06:10|2440.5|2434.5|2440.8|2434.8|2441|2435|2440.5|2434.5|3
1620219980000|2021-05-05 13:06:20|2441|2435|2441|2435|2441|2435|2441|2435|1
1620220120000|2021-05-05 13:08:40|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1620220170000|2021-05-05 13:09:30|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.3|2434.3|3
1620220180000|2021-05-05 13:09:40|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620220190000|2021-05-05 13:09:50|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1620220230000|2021-05-05 13:10:30|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620220290000|2021-05-05 13:11:30|2440.5|2434.5|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|2
1620220310000|2021-05-05 13:11:50|2440|2434|2439.8|2433.8|2440|2434|2439.8|2433.8|2
1620220320000|2021-05-05 13:12:00|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|2
1620220330000|2021-05-05 13:12:10|2440|2434|2440|2434|2440.3|2434.3|2440|2434|3
1620220370000|2021-05-05 13:12:50|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1620220470000|2021-05-05 13:14:30|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1620220480000|2021-05-05 13:14:40|2439.8|2433.8|2440|2434|2440.3|2434.3|2439.8|2433.8|4
1620220530000|2021-05-05 13:15:30|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1620220550000|2021-05-05 13:15:50|2438.5|2432.5|2439.3|2433.3|2439.3|2433.3|2438.5|2432.5|5
1620220560000|2021-05-05 13:16:00|2439.5|2433.5|2440|2434|2440|2434|2439.5|2433.5|2
1620220570000|2021-05-05 13:16:10|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1620220580000|2021-05-05 13:16:20|2440|2434|2440.3|2434.3|2440.3|2434.3|2440|2434|2
1620220610000|2021-05-05 13:16:50|2440|2434|2439.5|2433.5|2440|2434|2439.3|2433.3|8
1620220640000|2021-05-05 13:17:20|2439.3|2433.3|2439.5|2433.5|2439.5|2433.5|2439.3|2433.3|2
1620220650000|2021-05-05 13:17:30|2439.3|2433.3|2439.5|2433.5|2439.5|2433.5|2438.8|2432.8|7
1620220660000|2021-05-05 13:17:40|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1620220670000|2021-05-05 13:17:50|2439.5|2433.5|2439|2433|2439.5|2433.5|2439|2433|3
1620220680000|2021-05-05 13:18:00|2439.3|2433.3|2439.8|2433.8|2440|2434|2439.3|2433.3|4
1620220700000|2021-05-05 13:18:20|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1620220710000|2021-05-05 13:18:30|2439.3|2433.3|2439|2433|2439.3|2433.3|2439|2433|2
1620220750000|2021-05-05 13:19:10|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1620220770000|2021-05-05 13:19:30|2439|2433|2439|2433|2439|2433|2439|2433|1
1620220780000|2021-05-05 13:19:40|2438.8|2432.8|2438.3|2432.3|2438.8|2432.8|2438.3|2432.3|2
1620220790000|2021-05-05 13:19:50|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1620220800000|2021-05-05 13:20:00|2438.3|2432.3|2438|2432|2438.3|2432.3|2438|2432|2
1620220810000|2021-05-05 13:20:10|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|2
1620220820000|2021-05-05 13:20:20|2438.8|2432.8|2438.8|2432.8|2439|2433|2438.8|2432.8|3
1620220830000|2021-05-05 13:20:30|2439|2433|2439|2433|2439|2433|2439|2433|1
1620220860000|2021-05-05 13:21:00|2439.3|2433.3|2439.5|2433.5|2439.5|2433.5|2439.3|2433.3|2
1620220880000|2021-05-05 13:21:20|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1620220890000|2021-05-05 13:21:30|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1620220930000|2021-05-05 13:22:10|2439.8|2433.8|2440.3|2434.3|2440.3|2434.3|2439.8|2433.8|3
1620220940000|2021-05-05 13:22:20|2440|2434|2440|2434|2440.3|2434.3|2440|2434|3
1620220950000|2021-05-05 13:22:30|2440.3|2434.3|2440.3|2434.3|2440.8|2434.8|2440.3|2434.3|5
1620220960000|2021-05-05 13:22:40|2440|2434|2440.3|2434.3|2440.3|2434.3|2440|2434|2
1620220970000|2021-05-05 13:22:50|2440|2434|2439.8|2433.8|2440|2434|2439.8|2433.8|2
1620220980000|2021-05-05 13:23:00|2439.5|2433.5|2439|2433|2439.5|2433.5|2439|2433|2
1620220990000|2021-05-05 13:23:10|2438.8|2432.8|2438.5|2432.5|2439|2433|2438.5|2432.5|3
1620221010000|2021-05-05 13:23:30|2438.3|2432.3|2438|2432|2438.3|2432.3|2438|2432|2
1620221020000|2021-05-05 13:23:40|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1620221040000|2021-05-05 13:24:00|2438|2432|2438|2432|2438|2432|2438|2432|1
1620221050000|2021-05-05 13:24:10|2437.5|2431.5|2437.3|2431.3|2437.5|2431.5|2437.3|2431.3|2
1620221060000|2021-05-05 13:24:20|2437|2431|2437.3|2431.3|2437.3|2431.3|2437|2431|2
1620221100000|2021-05-05 13:25:00|2437|2431|2437|2431|2437.3|2431.3|2437|2431|3
1620221150000|2021-05-05 13:25:50|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|2
1620221160000|2021-05-05 13:26:00|2437.8|2431.8|2438|2432|2438|2432|2437.8|2431.8|2
1620221180000|2021-05-05 13:26:20|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|2
1620221210000|2021-05-05 13:26:50|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1620221230000|2021-05-05 13:27:10|2437.5|2431.5|2437.8|2431.8|2438|2432|2437.5|2431.5|4
1620221260000|2021-05-05 13:27:40|2437.5|2431.5|2437.3|2431.3|2437.5|2431.5|2437.3|2431.3|2
1620221280000|2021-05-05 13:28:00|2437|2431|2436.8|2430.8|2437|2431|2436.8|2430.8|2
1620221350000|2021-05-05 13:29:10|2437.5|2431.5|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|2
1620221360000|2021-05-05 13:29:20|2437.5|2431.5|2437|2431|2437.5|2431.5|2436.8|2430.8|3
1620221370000|2021-05-05 13:29:30|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1620221380000|2021-05-05 13:29:40|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1620221390000|2021-05-05 13:29:50|2437.3|2431.3|2437.8|2431.8|2437.8|2431.8|2437.3|2431.3|3
1620221400000|2021-05-05 13:30:00|2437.5|2431.5|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|3
1620221410000|2021-05-05 13:30:10|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1620221420000|2021-05-05 13:30:20|2437.5|2431.5|2437.3|2431.3|2437.8|2431.8|2437.3|2431.3|4
1620221430000|2021-05-05 13:30:30|2437|2431|2437.3|2431.3|2437.3|2431.3|2437|2431|2
1620221450000|2021-05-05 13:30:50|2437.5|2431.5|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|2
1620221460000|2021-05-05 13:31:00|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|4
1620221470000|2021-05-05 13:31:10|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1620221480000|2021-05-05 13:31:20|2437|2431|2437|2431|2437|2431|2437|2431|1
1620221490000|2021-05-05 13:31:30|2436.8|2430.8|2437.3|2431.3|2437.3|2431.3|2436.8|2430.8|3
1620221500000|2021-05-05 13:31:40|2437|2431|2437|2431|2437|2431|2437|2431|1
1620221510000|2021-05-05 13:31:50|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1620221520000|2021-05-05 13:32:00|2437|2431|2437|2431|2437|2431|2437|2431|1
1620221550000|2021-05-05 13:32:30|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|2
1620221560000|2021-05-05 13:32:40|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1620221570000|2021-05-05 13:32:50|2437|2431|2437|2431|2437|2431|2437|2431|1
1620221590000|2021-05-05 13:33:10|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1620221600000|2021-05-05 13:33:20|2437|2431|2436.3|2430.3|2437|2431|2436.3|2430.3|3
1620221640000|2021-05-05 13:34:00|2436.5|2430.5|2437|2431|2437|2431|2436.5|2430.5|3
1620221650000|2021-05-05 13:34:10|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1620221660000|2021-05-05 13:34:20|2437|2431|2437|2431|2437|2431|2437|2431|1
1620221680000|2021-05-05 13:34:40|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1620221700000|2021-05-05 13:35:00|2437|2431|2437.3|2431.3|2437.3|2431.3|2437|2431|2
1620221710000|2021-05-05 13:35:10|2437|2431|2437|2431|2437|2431|2437|2431|1
1620221720000|2021-05-05 13:35:20|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1620221740000|2021-05-05 13:35:40|2437|2431|2436.3|2430.3|2437|2431|2436|2430|6
1620221750000|2021-05-05 13:35:50|2436.5|2430.5|2437|2431|2437.3|2431.3|2436.5|2430.5|4
1620221760000|2021-05-05 13:36:00|2437.3|2431.3|2436.3|2430.3|2437.3|2431.3|2434.8|2428.8|9
1620221770000|2021-05-05 13:36:10|2436.5|2430.5|2437.3|2431.3|2437.3|2431.3|2436.5|2430.5|4
1620221780000|2021-05-05 13:36:20|2437|2431|2437.3|2431.3|2437.3|2431.3|2437|2431|2
1620221790000|2021-05-05 13:36:30|2437|2431|2437|2431|2437|2431|2436.8|2430.8|3
1620221800000|2021-05-05 13:36:40|2436.8|2430.8|2437|2431|2437|2431|2436.8|2430.8|2
1620221810000|2021-05-05 13:36:50|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1620221820000|2021-05-05 13:37:00|2436.5|2430.5|2436.3|2430.3|2436.5|2430.5|2436.3|2430.3|2
1620221860000|2021-05-05 13:37:40|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1620221870000|2021-05-05 13:37:50|2436.8|2430.8|2436.8|2430.8|2437|2431|2436.8|2430.8|3
1620221880000|2021-05-05 13:38:00|2437|2431|2437|2431|2437|2431|2437|2431|1
1620221890000|2021-05-05 13:38:10|2437.3|2431.3|2437|2431|2437.3|2431.3|2436.8|2430.8|4
1620221900000|2021-05-05 13:38:20|2436.8|2430.8|2436|2430|2436.8|2430.8|2435.8|2429.8|5
1620221910000|2021-05-05 13:38:30|2435.8|2429.8|2435.3|2429.3|2435.8|2429.8|2435.3|2429.3|7
1620221930000|2021-05-05 13:38:50|2435|2429|2434.5|2428.5|2435|2429|2434.5|2428.5|3
1620221940000|2021-05-05 13:39:00|2434.3|2428.3|2433|2427|2434.3|2428.3|2433|2427|4
1620221950000|2021-05-05 13:39:10|2433.3|2427.3|2434.3|2428.3|2434.3|2428.3|2433|2427|5
1620221960000|2021-05-05 13:39:20|2434.5|2428.5|2433.5|2427.5|2434.5|2428.5|2433.5|2427.5|6
1620221970000|2021-05-05 13:39:30|2433.8|2427.8|2433.5|2427.5|2433.8|2427.8|2433.5|2427.5|2
1620221980000|2021-05-05 13:39:40|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.5|2427.5|3
1620221990000|2021-05-05 13:39:50|2433.5|2427.5|2433.3|2427.3|2433.5|2427.5|2433.3|2427.3|4
1620222000000|2021-05-05 13:40:00|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1620222010000|2021-05-05 13:40:10|2434.5|2428.5|2434.8|2428.8|2435|2429|2434.5|2428.5|4
1620222030000|2021-05-05 13:40:30|2435|2429|2435|2429|2435|2429|2435|2429|1
1620222040000|2021-05-05 13:40:40|2435.3|2429.3|2435|2429|2435.3|2429.3|2434.8|2428.8|4
1620222050000|2021-05-05 13:40:50|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1620222070000|2021-05-05 13:41:10|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1620222120000|2021-05-05 13:42:00|2434.8|2428.8|2435|2429|2435|2429|2434.8|2428.8|2
1620222130000|2021-05-05 13:42:10|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1620222200000|2021-05-05 13:43:20|2435|2429|2435.3|2429.3|2435.3|2429.3|2435|2429|2
1620222240000|2021-05-05 13:44:00|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1620222290000|2021-05-05 13:44:50|2435.5|2429.5|2433.8|2427.8|2435.5|2429.5|2433.3|2427.3|4
1620222300000|2021-05-05 13:45:00|2433.5|2427.5|2433.5|2427.5|2433.8|2427.8|2433.5|2427.5|3
1620222320000|2021-05-05 13:45:20|2433.3|2427.3|2433.8|2427.8|2433.8|2427.8|2433.3|2427.3|4
1620222330000|2021-05-05 13:45:30|2434|2428|2434.5|2428.5|2434.5|2428.5|2434|2428|2
1620222340000|2021-05-05 13:45:40|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1620222350000|2021-05-05 13:45:50|2435|2429|2435.5|2429.5|2435.8|2429.8|2435|2429|4
1620222370000|2021-05-05 13:46:10|2435.3|2429.3|2434.3|2428.3|2435.3|2429.3|2434.3|2428.3|3
1620222400000|2021-05-05 13:46:40|2434.5|2428.5|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|3
1620222420000|2021-05-05 13:47:00|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434|2428|4
1620222480000|2021-05-05 13:48:00|2434.8|2428.8|2435.3|2429.3|2435.3|2429.3|2434.8|2428.8|3
1620222490000|2021-05-05 13:48:10|2435|2429|2435|2429|2435|2429|2435|2429|1
1620222510000|2021-05-05 13:48:30|2435.3|2429.3|2435.8|2429.8|2435.8|2429.8|2435.3|2429.3|2
1620222520000|2021-05-05 13:48:40|2435.5|2429.5|2435.8|2429.8|2435.8|2429.8|2435.5|2429.5|2
1620222540000|2021-05-05 13:49:00|2436|2430|2436|2430|2436|2430|2436|2430|1
1620222550000|2021-05-05 13:49:10|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1620222560000|2021-05-05 13:49:20|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1620222570000|2021-05-05 13:49:30|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1620222610000|2021-05-05 13:50:10|2435.8|2429.8|2435.8|2429.8|2436|2430|2435.8|2429.8|3
1620222630000|2021-05-05 13:50:30|2435|2429|2433.3|2427.3|2435|2429|2433.3|2427.3|2
1620222640000|2021-05-05 13:50:40|2433|2427|2433|2427|2433|2427|2432.8|2426.8|3
1620222670000|2021-05-05 13:51:10|2432.5|2426.5|2432|2426|2432.5|2426.5|2432|2426|3
1620222680000|2021-05-05 13:51:20|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1620222690000|2021-05-05 13:51:30|2433|2427|2433.5|2427.5|2433.5|2427.5|2433|2427|3
1620222700000|2021-05-05 13:51:40|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1620222710000|2021-05-05 13:51:50|2433.3|2427.3|2433.5|2427.5|2433.5|2427.5|2433.3|2427.3|2
1620222720000|2021-05-05 13:52:00|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1620222730000|2021-05-05 13:52:10|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1620222740000|2021-05-05 13:52:20|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1620222760000|2021-05-05 13:52:40|2434|2428|2434.8|2428.8|2434.8|2428.8|2434|2428|2
1620222770000|2021-05-05 13:52:50|2435|2429|2434.5|2428.5|2435.3|2429.3|2434.5|2428.5|4
1620222780000|2021-05-05 13:53:00|2434.8|2428.8|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|2
1620222790000|2021-05-05 13:53:10|2434.3|2428.3|2434|2428|2434.3|2428.3|2434|2428|2
1620222810000|2021-05-05 13:53:30|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1620222820000|2021-05-05 13:53:40|2434|2428|2434|2428|2434|2428|2434|2428|1
1620222840000|2021-05-05 13:54:00|2433.8|2427.8|2433.5|2427.5|2434|2428|2433.5|2427.5|4
1620222860000|2021-05-05 13:54:20|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1620222870000|2021-05-05 13:54:30|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1620222900000|2021-05-05 13:55:00|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1620222920000|2021-05-05 13:55:20|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|2
1620222940000|2021-05-05 13:55:40|2435|2429|2435|2429|2435|2429|2435|2429|1
1620222970000|2021-05-05 13:56:10|2434.8|2428.8|2435|2429|2435|2429|2434.8|2428.8|2
1620222980000|2021-05-05 13:56:20|2434.8|2428.8|2435|2429|2435|2429|2434.8|2428.8|2
1620222990000|2021-05-05 13:56:30|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1620223000000|2021-05-05 13:56:40|2434.5|2428.5|2434.3|2428.3|2434.5|2428.5|2434|2428|4
1620223020000|2021-05-05 13:57:00|2434|2428|2433.5|2427.5|2434|2428|2433.5|2427.5|3
1620223040000|2021-05-05 13:57:20|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1620223050000|2021-05-05 13:57:30|2434.3|2428.3|2434.8|2428.8|2434.8|2428.8|2434.3|2428.3|3
1620223170000|2021-05-05 13:59:30|2435|2429|2435.3|2429.3|2435.3|2429.3|2435|2429|4
1620223240000|2021-05-05 14:00:40|2435|2429|2434|2428|2435|2429|2434|2428|2
1620223260000|2021-05-05 14:01:00|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|2
1620223270000|2021-05-05 14:01:10|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1620223290000|2021-05-05 14:01:30|2434.5|2428.5|2435|2429|2435|2429|2434.5|2428.5|3
1620223300000|2021-05-05 14:01:40|2435.3|2429.3|2435.5|2429.5|2435.5|2429.5|2435.3|2429.3|2
1620223310000|2021-05-05 14:01:50|2436|2430|2436|2430|2436.3|2430.3|2436|2430|3
1620223350000|2021-05-05 14:02:30|2435.8|2429.8|2434.5|2428.5|2435.8|2429.8|2434.5|2428.5|4
1620223360000|2021-05-05 14:02:40|2434.3|2428.3|2435|2429|2435|2429|2434.3|2428.3|3
1620223370000|2021-05-05 14:02:50|2435.3|2429.3|2435.5|2429.5|2435.5|2429.5|2435.3|2429.3|2
1620223390000|2021-05-05 14:03:10|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1620223450000|2021-05-05 14:04:10|2435|2429|2434.8|2428.8|2435|2429|2434.8|2428.8|2
1620223460000|2021-05-05 14:04:20|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1620223490000|2021-05-05 14:04:50|2435.5|2429.5|2436.3|2430.3|2436.3|2430.3|2435.5|2429.5|2
1620223520000|2021-05-05 14:05:20|2436|2430|2436|2430|2436|2430|2436|2430|1
1620223540000|2021-05-05 14:05:40|2435.8|2429.8|2436.3|2430.3|2436.3|2430.3|2435.8|2429.8|3
1620223550000|2021-05-05 14:05:50|2436.5|2430.5|2437.3|2431.3|2437.3|2431.3|2436.5|2430.5|2
1620223570000|2021-05-05 14:06:10|2437|2431|2437.5|2431.5|2437.5|2431.5|2437|2431|3
1620223600000|2021-05-05 14:06:40|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|2
1620223610000|2021-05-05 14:06:50|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1620223660000|2021-05-05 14:07:40|2436.8|2430.8|2436.5|2430.5|2436.8|2430.8|2436.5|2430.5|2
1620223670000|2021-05-05 14:07:50|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1620223710000|2021-05-05 14:08:30|2437|2431|2437.3|2431.3|2437.3|2431.3|2437|2431|2
1620223720000|2021-05-05 14:08:40|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1620223730000|2021-05-05 14:08:50|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1620223750000|2021-05-05 14:09:10|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1620223770000|2021-05-05 14:09:30|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|2
1620223780000|2021-05-05 14:09:40|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|2
1620223800000|2021-05-05 14:10:00|2437.3|2431.3|2436.5|2430.5|2437.3|2431.3|2436.5|2430.5|4
1620223810000|2021-05-05 14:10:10|2436.8|2430.8|2437.5|2431.5|2437.5|2431.5|2436.8|2430.8|3
1620223820000|2021-05-05 14:10:20|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|2
1620223830000|2021-05-05 14:10:30|2437.3|2431.3|2437.5|2431.5|2437.8|2431.8|2437.3|2431.3|4
1620223840000|2021-05-05 14:10:40|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1620223860000|2021-05-05 14:11:00|2437.5|2431.5|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|2
1620223880000|2021-05-05 14:11:20|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|2
1620223940000|2021-05-05 14:12:20|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|2
1620223950000|2021-05-05 14:12:30|2436.8|2430.8|2437.5|2431.5|2437.5|2431.5|2436.8|2430.8|4
1620223960000|2021-05-05 14:12:40|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1620223970000|2021-05-05 14:12:50|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1620223980000|2021-05-05 14:13:00|2437|2431|2437.3|2431.3|2437.3|2431.3|2437|2431|2
1620224000000|2021-05-05 14:13:20|2437|2431|2437|2431|2437|2431|2437|2431|1
1620224020000|2021-05-05 14:13:40|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1620224030000|2021-05-05 14:13:50|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1620224040000|2021-05-05 14:14:00|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1620224050000|2021-05-05 14:14:10|2437.5|2431.5|2437|2431|2437.5|2431.5|2436.8|2430.8|4
1620224060000|2021-05-05 14:14:20|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1620224070000|2021-05-05 14:14:30|2437|2431|2437.5|2431.5|2437.5|2431.5|2437|2431|3
1620224090000|2021-05-05 14:14:50|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|2
1620224110000|2021-05-05 14:15:10|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1620224120000|2021-05-05 14:15:20|2437|2431|2436.5|2430.5|2437|2431|2436.5|2430.5|3
1620224130000|2021-05-05 14:15:30|2436.8|2430.8|2437|2431|2437|2431|2436.8|2430.8|2
1620224150000|2021-05-05 14:15:50|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|2
1620224160000|2021-05-05 14:16:00|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1620224220000|2021-05-05 14:17:00|2436.5|2430.5|2436|2430|2436.5|2430.5|2435.8|2429.8|4
1620224230000|2021-05-05 14:17:10|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1620224240000|2021-05-05 14:17:20|2436|2430|2435.5|2429.5|2436|2430|2435.5|2429.5|3
1620224250000|2021-05-05 14:17:30|2435|2429|2435|2429|2435|2429|2434.8|2428.8|3
1620224270000|2021-05-05 14:17:50|2435.3|2429.3|2434.8|2428.8|2435.3|2429.3|2434.8|2428.8|3
1620224280000|2021-05-05 14:18:00|2434.5|2428.5|2434.3|2428.3|2434.5|2428.5|2434.3|2428.3|2
1620224290000|2021-05-05 14:18:10|2434|2428|2434|2428|2434|2428|2434|2428|1
1620224310000|2021-05-05 14:18:30|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1620224320000|2021-05-05 14:18:40|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.3|2427.3|3
1620224330000|2021-05-05 14:18:50|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1620224350000|2021-05-05 14:19:10|2434|2428|2434.3|2428.3|2434.3|2428.3|2434|2428|2
1620224370000|2021-05-05 14:19:30|2434.5|2428.5|2435|2429|2435|2429|2434.5|2428.5|2
1620224380000|2021-05-05 14:19:40|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1620224400000|2021-05-05 14:20:00|2434.5|2428.5|2434|2428|2434.5|2428.5|2434|2428|2
1620224430000|2021-05-05 14:20:30|2433.8|2427.8|2434|2428|2434|2428|2433.8|2427.8|2
1620224470000|2021-05-05 14:21:10|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1620224490000|2021-05-05 14:21:30|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1620224500000|2021-05-05 14:21:40|2434.5|2428.5|2434.3|2428.3|2434.5|2428.5|2434.3|2428.3|2
1620224510000|2021-05-05 14:21:50|2434.5|2428.5|2434.8|2428.8|2434.8|2428.8|2434.5|2428.5|2
1620224530000|2021-05-05 14:22:10|2435|2429|2435.5|2429.5|2435.5|2429.5|2435|2429|3
1620224540000|2021-05-05 14:22:20|2435.8|2429.8|2433|2427|2435.8|2429.8|2433|2427|6
1620224550000|2021-05-05 14:22:30|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1620224560000|2021-05-05 14:22:40|2433.5|2427.5|2433.3|2427.3|2433.5|2427.5|2433.3|2427.3|2
1620224570000|2021-05-05 14:22:50|2433.5|2427.5|2433.3|2427.3|2433.5|2427.5|2433.3|2427.3|2
1620224590000|2021-05-05 14:23:10|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1620224600000|2021-05-05 14:23:20|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1620224630000|2021-05-05 14:23:50|2433|2427|2432.5|2426.5|2433|2427|2432.5|2426.5|4
1620224640000|2021-05-05 14:24:00|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1620224650000|2021-05-05 14:24:10|2433|2427|2433|2427|2433|2427|2433|2427|1
1620224660000|2021-05-05 14:24:20|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1620224670000|2021-05-05 14:24:30|2433.5|2427.5|2433.8|2427.8|2433.8|2427.8|2433.5|2427.5|2
1620224690000|2021-05-05 14:24:50|2434|2428|2434|2428|2434|2428|2434|2428|1
1620224700000|2021-05-05 14:25:00|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|2
1620224710000|2021-05-05 14:25:10|2434.8|2428.8|2435.3|2429.3|2435.3|2429.3|2434.8|2428.8|2
1620224720000|2021-05-05 14:25:20|2435|2429|2435|2429|2435|2429|2435|2429|1
1620224730000|2021-05-05 14:25:30|2436|2430|2435.3|2429.3|2436.3|2430.3|2435.3|2429.3|4
1620224740000|2021-05-05 14:25:40|2435.5|2429.5|2435.3|2429.3|2435.5|2429.5|2435.3|2429.3|2
1620224780000|2021-05-05 14:26:20|2435.5|2429.5|2435.8|2429.8|2436.3|2430.3|2435.5|2429.5|4
1620224790000|2021-05-05 14:26:30|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1620224810000|2021-05-05 14:26:50|2435.3|2429.3|2435|2429|2435.3|2429.3|2435|2429|2
1620224820000|2021-05-05 14:27:00|2434.5|2428.5|2434.8|2428.8|2434.8|2428.8|2434.5|2428.5|2
1620224830000|2021-05-05 14:27:10|2434.5|2428.5|2434.3|2428.3|2434.8|2428.8|2434.3|2428.3|4
1620224840000|2021-05-05 14:27:20|2434|2428|2434.8|2428.8|2435|2429|2434|2428|5
1620224880000|2021-05-05 14:28:00|2434.5|2428.5|2433.8|2427.8|2434.5|2428.5|2433.8|2427.8|2
1620224890000|2021-05-05 14:28:10|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1620224900000|2021-05-05 14:28:20|2434|2428|2433.8|2427.8|2434|2428|2433.8|2427.8|2
1620224930000|2021-05-05 14:28:50|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1620224940000|2021-05-05 14:29:00|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1620224950000|2021-05-05 14:29:10|2434.3|2428.3|2433.8|2427.8|2434.3|2428.3|2433.5|2427.5|4
1620224960000|2021-05-05 14:29:20|2433.5|2427.5|2433.5|2427.5|2433.8|2427.8|2433.5|2427.5|3
1620224980000|2021-05-05 14:29:40|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1620225000000|2021-05-05 14:30:00|2433.5|2427.5|2433.3|2427.3|2433.8|2427.8|2433|2427|6
1620225020000|2021-05-05 14:30:20|2433|2427|2433|2427|2433|2427|2432.8|2426.8|3
1620225070000|2021-05-05 14:31:10|2433.3|2427.3|2433|2427|2433.3|2427.3|2433|2427|2
1620225080000|2021-05-05 14:31:20|2432.8|2426.8|2433.3|2427.3|2433.3|2427.3|2432.8|2426.8|2
1620225120000|2021-05-05 14:32:00|2433.5|2427.5|2433.3|2427.3|2433.5|2427.5|2433.3|2427.3|2
1620225130000|2021-05-05 14:32:10|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1620225140000|2021-05-05 14:32:20|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433|2427|5
1620225150000|2021-05-05 14:32:30|2433|2427|2433.3|2427.3|2433.3|2427.3|2433|2427|2
1620225160000|2021-05-05 14:32:40|2433|2427|2432.8|2426.8|2433|2427|2432.8|2426.8|2
1620225180000|2021-05-05 14:33:00|2432.5|2426.5|2432.3|2426.3|2432.5|2426.5|2432|2426|3
1620225190000|2021-05-05 14:33:10|2432|2426|2431.8|2425.8|2432|2426|2431.8|2425.8|2
1620225200000|2021-05-05 14:33:20|2432|2426|2432.3|2426.3|2432.3|2426.3|2432|2426|4
1620225210000|2021-05-05 14:33:30|2432|2426|2432.3|2426.3|2432.3|2426.3|2432|2426|4
1620225220000|2021-05-05 14:33:40|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|2
1620225270000|2021-05-05 14:34:30|2432.5|2426.5|2432|2426|2432.5|2426.5|2432|2426|3
1620225280000|2021-05-05 14:34:40|2431.8|2425.8|2432|2426|2432.3|2426.3|2431.8|2425.8|4
1620225290000|2021-05-05 14:34:50|2432.3|2426.3|2432|2426|2432.3|2426.3|2432|2426|2
1620225310000|2021-05-05 14:35:10|2431.8|2425.8|2432|2426|2432|2426|2431.8|2425.8|2
1620225320000|2021-05-05 14:35:20|2432.3|2426.3|2432|2426|2432.3|2426.3|2432|2426|6
1620225330000|2021-05-05 14:35:30|2431.8|2425.8|2432|2426|2432|2426|2431.8|2425.8|4
1620225340000|2021-05-05 14:35:40|2432.3|2426.3|2431.5|2425.5|2432.3|2426.3|2431.5|2425.5|2
1620225370000|2021-05-05 14:36:10|2431.8|2425.8|2432.5|2426.5|2432.5|2426.5|2431.8|2425.8|3
1620225380000|2021-05-05 14:36:20|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1620225440000|2021-05-05 14:37:20|2432.5|2426.5|2432.3|2426.3|2432.8|2426.8|2432.3|2426.3|4
1620225450000|2021-05-05 14:37:30|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|2
1620225470000|2021-05-05 14:37:50|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|2
1620225510000|2021-05-05 14:38:30|2433|2427|2432.8|2426.8|2433.3|2427.3|2432.8|2426.8|3
1620225590000|2021-05-05 14:39:50|2433|2427|2433|2427|2433.3|2427.3|2432.8|2426.8|4
1620225600000|2021-05-05 14:40:00|2432.8|2426.8|2434.3|2428.3|2434.3|2428.3|2432.8|2426.8|3
1620225610000|2021-05-05 14:40:10|2434|2428|2432.8|2426.8|2434|2428|2432.8|2426.8|7
1620225650000|2021-05-05 14:40:50|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1620225660000|2021-05-05 14:41:00|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1620225670000|2021-05-05 14:41:10|2433|2427|2433.5|2427.5|2433.5|2427.5|2433|2427|2
1620225680000|2021-05-05 14:41:20|2433.8|2427.8|2433|2427|2433.8|2427.8|2433|2427|7
1620225690000|2021-05-05 14:41:30|2433.3|2427.3|2433|2427|2433.3|2427.3|2433|2427|2
1620225700000|2021-05-05 14:41:40|2433.3|2427.3|2432.8|2426.8|2433.3|2427.3|2432.8|2426.8|2
1620225710000|2021-05-05 14:41:50|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1620225720000|2021-05-05 14:42:00|2433|2427|2432.8|2426.8|2433.3|2427.3|2432.8|2426.8|3
1620225730000|2021-05-05 14:42:10|2433.3|2427.3|2433|2427|2433.8|2427.8|2433|2427|5
1620225760000|2021-05-05 14:42:40|2433.3|2427.3|2432.8|2426.8|2433.3|2427.3|2432.8|2426.8|3
1620225770000|2021-05-05 14:42:50|2433|2427|2433.3|2427.3|2434|2428|2433|2427|10
1620225780000|2021-05-05 14:43:00|2433|2427|2434|2428|2434|2428|2432.8|2426.8|6
1620225800000|2021-05-05 14:43:20|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|2
1620225810000|2021-05-05 14:43:30|2434.8|2428.8|2435|2429|2435|2429|2434.8|2428.8|2
1620225820000|2021-05-05 14:43:40|2434.8|2428.8|2435|2429|2435|2429|2434.5|2428.5|4
1620225830000|2021-05-05 14:43:50|2434.8|2428.8|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|2
1620225850000|2021-05-05 14:44:10|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|2
1620225870000|2021-05-05 14:44:30|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1620225900000|2021-05-05 14:45:00|2435.3|2429.3|2435.8|2429.8|2435.8|2429.8|2435.3|2429.3|3
1620225920000|2021-05-05 14:45:20|2436|2430|2436|2430|2436|2430|2436|2430|1
1620225930000|2021-05-05 14:45:30|2436.3|2430.3|2435.5|2429.5|2436.3|2430.3|2435.5|2429.5|3
1620225950000|2021-05-05 14:45:50|2435.8|2429.8|2436|2430|2436|2430|2435.8|2429.8|2
1620225960000|2021-05-05 14:46:00|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1620225970000|2021-05-05 14:46:10|2436|2430|2435.8|2429.8|2436|2430|2435.8|2429.8|2
1620225980000|2021-05-05 14:46:20|2435.5|2429.5|2435.8|2429.8|2435.8|2429.8|2435.5|2429.5|2
1620225990000|2021-05-05 14:46:30|2436.3|2430.3|2435.5|2429.5|2436.8|2430.8|2435.5|2429.5|6
1620226010000|2021-05-05 14:46:50|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1620226020000|2021-05-05 14:47:00|2435.5|2429.5|2435.8|2429.8|2436|2430|2435.5|2429.5|4
1620226040000|2021-05-05 14:47:20|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1620226050000|2021-05-05 14:47:30|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.5|2429.5|3
1620226060000|2021-05-05 14:47:40|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1620226070000|2021-05-05 14:47:50|2435.8|2429.8|2436|2430|2436|2430|2435.5|2429.5|5
1620226080000|2021-05-05 14:48:00|2436.3|2430.3|2436.5|2430.5|2436.5|2430.5|2436.3|2430.3|2
1620226090000|2021-05-05 14:48:10|2436.8|2430.8|2437|2431|2437|2431|2436.8|2430.8|2
1620226100000|2021-05-05 14:48:20|2437.3|2431.3|2437.8|2431.8|2437.8|2431.8|2437.3|2431.3|3
1620226110000|2021-05-05 14:48:30|2438|2432|2437.8|2431.8|2438|2432|2437.8|2431.8|4
1620226120000|2021-05-05 14:48:40|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1620226130000|2021-05-05 14:48:50|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|2
1620226140000|2021-05-05 14:49:00|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|2
1620226150000|2021-05-05 14:49:10|2437.3|2431.3|2436.8|2430.8|2437.3|2431.3|2436.8|2430.8|3
1620226170000|2021-05-05 14:49:30|2437|2431|2437.5|2431.5|2437.8|2431.8|2437|2431|4
1620226180000|2021-05-05 14:49:40|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1620226190000|2021-05-05 14:49:50|2437.5|2431.5|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|2
1620226200000|2021-05-05 14:50:00|2438|2432|2438|2432|2438|2432|2438|2432|1
1620226220000|2021-05-05 14:50:20|2438.3|2432.3|2438|2432|2438.3|2432.3|2438|2432|2
1620226270000|2021-05-05 14:51:10|2437.8|2431.8|2437|2431|2437.8|2431.8|2437|2431|3
1620226280000|2021-05-05 14:51:20|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1620226290000|2021-05-05 14:51:30|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1620226300000|2021-05-05 14:51:40|2436.5|2430.5|2436|2430|2436.8|2430.8|2436|2430|5
1620226320000|2021-05-05 14:52:00|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1620226330000|2021-05-05 14:52:10|2436.5|2430.5|2437.5|2431.5|2437.5|2431.5|2436.5|2430.5|2
1620226340000|2021-05-05 14:52:20|2437.8|2431.8|2438|2432|2438|2432|2437.8|2431.8|2
1620226380000|2021-05-05 14:53:00|2438.3|2432.3|2439.3|2433.3|2439.3|2433.3|2438.3|2432.3|5
1620226390000|2021-05-05 14:53:10|2439|2433|2439|2433|2439|2433|2439|2433|1
1620226400000|2021-05-05 14:53:20|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1620226410000|2021-05-05 14:53:30|2438.3|2432.3|2438|2432|2438.3|2432.3|2437.8|2431.8|4
1620226420000|2021-05-05 14:53:40|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1620226440000|2021-05-05 14:54:00|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1620226450000|2021-05-05 14:54:10|2438.3|2432.3|2439.3|2433.3|2439.3|2433.3|2438.3|2432.3|3
1620226460000|2021-05-05 14:54:20|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|2
1620226480000|2021-05-05 14:54:40|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1620226540000|2021-05-05 14:55:40|2439.3|2433.3|2439.8|2433.8|2439.8|2433.8|2439.3|2433.3|2
1620226580000|2021-05-05 14:56:20|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.3|2433.3|3
1620226590000|2021-05-05 14:56:30|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1620226600000|2021-05-05 14:56:40|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.3|2433.3|4
1620226620000|2021-05-05 14:57:00|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1620226670000|2021-05-05 14:57:50|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1620226700000|2021-05-05 14:58:20|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1620226710000|2021-05-05 14:58:30|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|2
1620226740000|2021-05-05 14:59:00|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|2
1620226770000|2021-05-05 14:59:30|2438.5|2432.5|2438|2432|2438.5|2432.5|2438|2432|2
1620226790000|2021-05-05 14:59:50|2438.3|2432.3|2439.3|2433.3|2439.3|2433.3|2438.3|2432.3|4
1620226830000|2021-05-05 15:00:30|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|2
1620226840000|2021-05-05 15:00:40|2438.5|2432.5|2437.8|2431.8|2438.5|2432.5|2437.5|2431.5|3
1620226870000|2021-05-05 15:01:10|2438|2432|2438.8|2432.8|2438.8|2432.8|2438|2432|3
1620226880000|2021-05-05 15:01:20|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|2
1620226900000|2021-05-05 15:01:40|2439.3|2433.3|2439|2433|2439.3|2433.3|2439|2433|2
1620226920000|2021-05-05 15:02:00|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|3
1620226930000|2021-05-05 15:02:10|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|2
1620226960000|2021-05-05 15:02:40|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1620227010000|2021-05-05 15:03:30|2438.8|2432.8|2439|2433|2439|2433|2438.8|2432.8|2
1620227020000|2021-05-05 15:03:40|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1620227040000|2021-05-05 15:04:00|2439|2433|2439|2433|2439|2433|2439|2433|1
1620227060000|2021-05-05 15:04:20|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1620227080000|2021-05-05 15:04:40|2439|2433|2439.3|2433.3|2439.3|2433.3|2439|2433|2
1620227110000|2021-05-05 15:05:10|2439.5|2433.5|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|3
1620227120000|2021-05-05 15:05:20|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1620227130000|2021-05-05 15:05:30|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|2
1620227230000|2021-05-05 15:07:10|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.3|2433.3|3
1620227240000|2021-05-05 15:07:20|2440|2434|2440.3|2434.3|2440.3|2434.3|2439.8|2433.8|3
1620227250000|2021-05-05 15:07:30|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1620227270000|2021-05-05 15:07:50|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620227280000|2021-05-05 15:08:00|2440.5|2434.5|2440.3|2434.3|2440.8|2434.8|2440.3|2434.3|6
1620227350000|2021-05-05 15:09:10|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1620227360000|2021-05-05 15:09:20|2440|2434|2440|2434|2440|2434|2440|2434|1
1620227390000|2021-05-05 15:09:50|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1620227400000|2021-05-05 15:10:00|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1620227410000|2021-05-05 15:10:10|2440|2434|2440|2434|2440|2434|2440|2434|1
1620227440000|2021-05-05 15:10:40|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1620227450000|2021-05-05 15:10:50|2440|2434|2440.3|2434.3|2440.3|2434.3|2440|2434|2
1620227470000|2021-05-05 15:11:10|2440|2434|2440|2434|2440|2434|2440|2434|1
1620227480000|2021-05-05 15:11:20|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1620227520000|2021-05-05 15:12:00|2439.8|2433.8|2439.5|2433.5|2440|2434|2439.5|2433.5|4
1620227530000|2021-05-05 15:12:10|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|3
1620227540000|2021-05-05 15:12:20|2439|2433|2439|2433|2439|2433|2439|2433|1
1620227550000|2021-05-05 15:12:30|2438.8|2432.8|2437|2431|2438.8|2432.8|2436.5|2430.5|3
1620227560000|2021-05-05 15:12:40|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|2
1620227600000|2021-05-05 15:13:20|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|3
1620227610000|2021-05-05 15:13:30|2437.5|2431.5|2437.3|2431.3|2437.5|2431.5|2437|2431|4
1620227640000|2021-05-05 15:14:00|2437|2431|2436.3|2430.3|2437.3|2431.3|2436.3|2430.3|4
1620227650000|2021-05-05 15:14:10|2436|2430|2436.3|2430.3|2436.3|2430.3|2436|2430|2
1620227680000|2021-05-05 15:14:40|2436.5|2430.5|2436.3|2430.3|2436.5|2430.5|2436.3|2430.3|2
1620227700000|2021-05-05 15:15:00|2436|2430|2436|2430|2436|2430|2436|2430|1
1620227710000|2021-05-05 15:15:10|2436.3|2430.3|2436.8|2430.8|2436.8|2430.8|2436.3|2430.3|2
1620227720000|2021-05-05 15:15:20|2437|2431|2437|2431|2437|2431|2437|2431|1
1620227740000|2021-05-05 15:15:40|2437.3|2431.3|2437.8|2431.8|2437.8|2431.8|2437.3|2431.3|2
1620227750000|2021-05-05 15:15:50|2438|2432|2438|2432|2438.3|2432.3|2438|2432|3
1620227760000|2021-05-05 15:16:00|2438.3|2432.3|2437|2431|2438.3|2432.3|2437|2431|4
1620227770000|2021-05-05 15:16:10|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1620227780000|2021-05-05 15:16:20|2436.3|2430.3|2436|2430|2436.3|2430.3|2435.8|2429.8|4
1620227800000|2021-05-05 15:16:40|2436.3|2430.3|2436.5|2430.5|2436.5|2430.5|2436.3|2430.3|2
1620227810000|2021-05-05 15:16:50|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1620227820000|2021-05-05 15:17:00|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1620227900000|2021-05-05 15:18:20|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1620227910000|2021-05-05 15:18:30|2436.5|2430.5|2436.3|2430.3|2436.5|2430.5|2436.3|2430.3|2
1620227920000|2021-05-05 15:18:40|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1620227930000|2021-05-05 15:18:50|2437.3|2431.3|2437.5|2431.5|2437.8|2431.8|2437.3|2431.3|3
1620227940000|2021-05-05 15:19:00|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|2
1620227960000|2021-05-05 15:19:20|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1620227990000|2021-05-05 15:19:50|2437|2431|2436.8|2430.8|2437|2431|2436.5|2430.5|3
1620228000000|2021-05-05 15:20:00|2437|2431|2437|2431|2437|2431|2437|2431|1
1620228020000|2021-05-05 15:20:20|2437.5|2431.5|2437.8|2431.8|2438|2432|2437.5|2431.5|3
1620228030000|2021-05-05 15:20:30|2438|2432|2438|2432|2438|2432|2438|2432|1
1620228040000|2021-05-05 15:20:40|2438.3|2432.3|2439|2433|2439.3|2433.3|2438.3|2432.3|4
1620228050000|2021-05-05 15:20:50|2438.8|2432.8|2440.3|2434.3|2440.3|2434.3|2438.8|2432.8|7
1620228060000|2021-05-05 15:21:00|2440|2434|2439.3|2433.3|2440|2434|2439.3|2433.3|3
1620228070000|2021-05-05 15:21:10|2439|2433|2439|2433|2439|2433|2439|2433|1
1620228080000|2021-05-05 15:21:20|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2438.5|2432.5|5
1620228110000|2021-05-05 15:21:50|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1620228120000|2021-05-05 15:22:00|2439.8|2433.8|2440|2434|2440|2434|2439.5|2433.5|4
1620228130000|2021-05-05 15:22:10|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1620228160000|2021-05-05 15:22:40|2440.5|2434.5|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|2
1620228170000|2021-05-05 15:22:50|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1620228180000|2021-05-05 15:23:00|2440.8|2434.8|2439.5|2433.5|2441|2435|2439.5|2433.5|6
1620228190000|2021-05-05 15:23:10|2439.3|2433.3|2441.3|2435.3|2441.3|2435.3|2439.3|2433.3|5
1620228200000|2021-05-05 15:23:20|2441|2435|2441|2435|2441|2435|2441|2435|1
1620228210000|2021-05-05 15:23:30|2441.3|2435.3|2441.8|2435.8|2441.8|2435.8|2441.3|2435.3|2
1620228220000|2021-05-05 15:23:40|2442.5|2436.5|2441.8|2435.8|2442.5|2436.5|2441.8|2435.8|3
1620228230000|2021-05-05 15:23:50|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1620228240000|2021-05-05 15:24:00|2442.5|2436.5|2442.8|2436.8|2442.8|2436.8|2442.5|2436.5|2
1620228250000|2021-05-05 15:24:10|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1620228260000|2021-05-05 15:24:20|2442.3|2436.3|2442|2436|2442.3|2436.3|2442|2436|2
1620228280000|2021-05-05 15:24:40|2442.3|2436.3|2442.3|2436.3|2442.5|2436.5|2442.3|2436.3|3
1620228290000|2021-05-05 15:24:50|2442.8|2436.8|2443.3|2437.3|2443.3|2437.3|2442.8|2436.8|5
1620228310000|2021-05-05 15:25:10|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1620228320000|2021-05-05 15:25:20|2444|2438|2443.8|2437.8|2444|2438|2443.8|2437.8|2
1620228340000|2021-05-05 15:25:40|2444|2438|2443.8|2437.8|2444|2438|2443.3|2437.3|5
1620228350000|2021-05-05 15:25:50|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1620228360000|2021-05-05 15:26:00|2443.8|2437.8|2443.5|2437.5|2444.3|2438.3|2443.3|2437.3|6
1620228370000|2021-05-05 15:26:10|2443.8|2437.8|2444.3|2438.3|2444.3|2438.3|2443.5|2437.5|3
1620228380000|2021-05-05 15:26:20|2444|2438|2443.8|2437.8|2444|2438|2443.8|2437.8|2
1620228400000|2021-05-05 15:26:40|2444|2438|2444.8|2438.8|2444.8|2438.8|2444|2438|3
1620228420000|2021-05-05 15:27:00|2444.3|2438.3|2444.3|2438.3|2444.8|2438.8|2444.3|2438.3|4
1620228430000|2021-05-05 15:27:10|2444.5|2438.5|2444|2438|2444.5|2438.5|2444|2438|3
1620228440000|2021-05-05 15:27:20|2444.3|2438.3|2445.3|2439.3|2445.3|2439.3|2444.3|2438.3|5
1620228450000|2021-05-05 15:27:30|2445.5|2439.5|2446.3|2440.3|2446.3|2440.3|2445.5|2439.5|9
1620228460000|2021-05-05 15:27:40|2446|2440|2444.5|2438.5|2446|2440|2444.3|2438.3|7
1620228470000|2021-05-05 15:27:50|2443.8|2437.8|2444|2438|2444|2438|2443.8|2437.8|2
1620228480000|2021-05-05 15:28:00|2444.3|2438.3|2444|2438|2444.3|2438.3|2443.8|2437.8|3
1620228510000|2021-05-05 15:28:30|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1620228520000|2021-05-05 15:28:40|2443.5|2437.5|2444|2438|2444|2438|2443.5|2437.5|3
1620228530000|2021-05-05 15:28:50|2443.8|2437.8|2444|2438|2444|2438|2443.8|2437.8|4
1620228550000|2021-05-05 15:29:10|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1620228560000|2021-05-05 15:29:20|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1620228570000|2021-05-05 15:29:30|2443.8|2437.8|2444|2438|2444|2438|2443.8|2437.8|2
1620228580000|2021-05-05 15:29:40|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1620228600000|2021-05-05 15:30:00|2444.8|2438.8|2445.5|2439.5|2445.8|2439.8|2444.8|2438.8|6
1620228610000|2021-05-05 15:30:10|2445.3|2439.3|2445|2439|2445.3|2439.3|2445|2439|2
1620228620000|2021-05-05 15:30:20|2444.8|2438.8|2443.5|2437.5|2444.8|2438.8|2443.5|2437.5|5
1620228630000|2021-05-05 15:30:30|2443.8|2437.8|2444.8|2438.8|2444.8|2438.8|2443.8|2437.8|4
1620228640000|2021-05-05 15:30:40|2445|2439|2445.3|2439.3|2445.3|2439.3|2445|2439|4
1620228650000|2021-05-05 15:30:50|2446|2440|2446.3|2440.3|2446.3|2440.3|2446|2440|2
1620228660000|2021-05-05 15:31:00|2446|2440|2445.5|2439.5|2446|2440|2445.5|2439.5|2
1620228670000|2021-05-05 15:31:10|2445.3|2439.3|2447.3|2441.3|2447.3|2441.3|2445.3|2439.3|2
1620228680000|2021-05-05 15:31:20|2447.5|2441.5|2447.8|2441.8|2447.8|2441.8|2447.5|2441.5|2
1620228690000|2021-05-05 15:31:30|2447.3|2441.3|2447.8|2441.8|2447.8|2441.8|2447.3|2441.3|3
1620228700000|2021-05-05 15:31:40|2448|2442|2447.8|2441.8|2448|2442|2447.8|2441.8|4
1620228710000|2021-05-05 15:31:50|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|1
1620228720000|2021-05-05 15:32:00|2447.8|2441.8|2447.5|2441.5|2447.8|2441.8|2447.3|2441.3|4
1620228730000|2021-05-05 15:32:10|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.3|2441.3|3
1620228750000|2021-05-05 15:32:30|2447.5|2441.5|2448|2442|2448.3|2442.3|2447.3|2441.3|7
1620228760000|2021-05-05 15:32:40|2447.8|2441.8|2448.3|2442.3|2448.3|2442.3|2447.8|2441.8|2
1620228770000|2021-05-05 15:32:50|2448.5|2442.5|2448.3|2442.3|2448.5|2442.5|2448.3|2442.3|2
1620228780000|2021-05-05 15:33:00|2447.5|2441.5|2447.8|2441.8|2447.8|2441.8|2447.5|2441.5|2
1620228790000|2021-05-05 15:33:10|2447.5|2441.5|2447.3|2441.3|2447.5|2441.5|2447.3|2441.3|2
1620228800000|2021-05-05 15:33:20|2447|2441|2447|2441|2447|2441|2447|2441|1
1620228810000|2021-05-05 15:33:30|2447.3|2441.3|2446.5|2440.5|2447.3|2441.3|2446.5|2440.5|4
1620228820000|2021-05-05 15:33:40|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1620228830000|2021-05-05 15:33:50|2446|2440|2445.8|2439.8|2446|2440|2445.8|2439.8|2
1620228840000|2021-05-05 15:34:00|2446.3|2440.3|2447.8|2441.8|2447.9|2441.9|2446.3|2440.3|5
1620228850000|2021-05-05 15:34:10|2447.9|2441.9|2448|2442|2448|2442|2447.8|2441.8|5
1620228860000|2021-05-05 15:34:20|2447.8|2441.8|2447.5|2441.5|2447.8|2441.8|2447.3|2441.3|4
1620228870000|2021-05-05 15:34:30|2447.8|2441.8|2447.3|2441.3|2447.8|2441.8|2447.3|2441.3|2
1620228880000|2021-05-05 15:34:40|2446.5|2440.5|2446.8|2440.8|2446.8|2440.8|2446.5|2440.5|4
1620228890000|2021-05-05 15:34:50|2447|2441|2448.3|2442.3|2448.3|2442.3|2447|2441|5
1620228900000|2021-05-05 15:35:00|2448|2442|2448.5|2442.5|2448.5|2442.5|2448|2442|2
1620228910000|2021-05-05 15:35:10|2448.3|2442.3|2448.5|2442.5|2448.5|2442.5|2447.8|2441.8|6
1620228950000|2021-05-05 15:35:50|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1620228990000|2021-05-05 15:36:30|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1620229000000|2021-05-05 15:36:40|2448.8|2442.8|2448.8|2442.8|2449|2443|2448.8|2442.8|3
1620229020000|2021-05-05 15:37:00|2449|2443|2448.8|2442.8|2449|2443|2448.8|2442.8|2
1620229030000|2021-05-05 15:37:10|2448.5|2442.5|2448.8|2442.8|2448.8|2442.8|2448.5|2442.5|2
1620229060000|2021-05-05 15:37:40|2449|2443|2448.8|2442.8|2449|2443|2448.8|2442.8|2
1620229090000|2021-05-05 15:38:10|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1620229120000|2021-05-05 15:38:40|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1620229140000|2021-05-05 15:39:00|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1620229160000|2021-05-05 15:39:20|2448.8|2442.8|2448.5|2442.5|2448.8|2442.8|2448.5|2442.5|2
1620229190000|2021-05-05 15:39:50|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1620229220000|2021-05-05 15:40:20|2449|2443|2448.8|2442.8|2449|2443|2448.8|2442.8|2
1620229240000|2021-05-05 15:40:40|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.3|2442.3|3
1620229250000|2021-05-05 15:40:50|2447.8|2441.8|2447.3|2441.3|2448|2442|2447.3|2441.3|4
1620229260000|2021-05-05 15:41:00|2447|2441|2447|2441|2447|2441|2447|2441|1
1620229280000|2021-05-05 15:41:20|2447.8|2441.8|2448|2442|2448|2442|2447.8|2441.8|2
1620229310000|2021-05-05 15:41:50|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1620229330000|2021-05-05 15:42:10|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|1
1620229350000|2021-05-05 15:42:30|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|2447|2441|3
1620229360000|2021-05-05 15:42:40|2447.5|2441.5|2447|2441|2447.5|2441.5|2447|2441|2
1620229390000|2021-05-05 15:43:10|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.5|2440.5|3
1620229400000|2021-05-05 15:43:20|2447|2441|2447|2441|2447|2441|2447|2441|1
1620229410000|2021-05-05 15:43:30|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|1
1620229420000|2021-05-05 15:43:40|2447|2441|2447|2441|2447|2441|2447|2441|1
1620229500000|2021-05-05 15:45:00|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|1
1620229510000|2021-05-05 15:45:10|2447|2441|2447.3|2441.3|2447.3|2441.3|2447|2441|2
1620229520000|2021-05-05 15:45:20|2447|2441|2447|2441|2447|2441|2447|2441|1
1620229580000|2021-05-05 15:46:20|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|1
1620229590000|2021-05-05 15:46:30|2447|2441|2447|2441|2447|2441|2447|2441|1
1620229640000|2021-05-05 15:47:20|2447.3|2441.3|2447.5|2441.5|2447.5|2441.5|2447.3|2441.3|2
1620229670000|2021-05-05 15:47:50|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.3|2441.3|4
1620229690000|2021-05-05 15:48:10|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|1
1620229700000|2021-05-05 15:48:20|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1620229720000|2021-05-05 15:48:40|2448|2442|2448.3|2442.3|2448.3|2442.3|2448|2442|2
1620229730000|2021-05-05 15:48:50|2448|2442|2448.3|2442.3|2448.3|2442.3|2448|2442|2
1620229750000|2021-05-05 15:49:10|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1620229770000|2021-05-05 15:49:30|2448|2442|2448|2442|2448|2442|2448|2442|1
1620229780000|2021-05-05 15:49:40|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1620229800000|2021-05-05 15:50:00|2447.5|2441.5|2447.8|2441.8|2447.8|2441.8|2447.5|2441.5|2
1620229820000|2021-05-05 15:50:20|2448|2442|2448|2442|2448|2442|2447.8|2441.8|3
1620229830000|2021-05-05 15:50:30|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|1
1620229840000|2021-05-05 15:50:40|2448.5|2442.5|2448.8|2442.8|2448.8|2442.8|2448.5|2442.5|2
1620229850000|2021-05-05 15:50:50|2448.5|2442.5|2448.3|2442.3|2448.5|2442.5|2448.3|2442.3|2
1620229880000|2021-05-05 15:51:20|2448.5|2442.5|2448.3|2442.3|2448.5|2442.5|2448.3|2442.3|2
1620229900000|2021-05-05 15:51:40|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1620229950000|2021-05-05 15:52:30|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1620230010000|2021-05-05 15:53:30|2449|2443|2448.8|2442.8|2449|2443|2448.8|2442.8|2
1620230130000|2021-05-05 15:55:30|2449|2443|2449|2443|2449|2443|2449|2443|1
1620230140000|2021-05-05 15:55:40|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|1
1620230190000|2021-05-05 15:56:30|2449.3|2443.3|2449.5|2443.5|2449.5|2443.5|2449.3|2443.3|2
1620230270000|2021-05-05 15:57:50|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|1
1620230290000|2021-05-05 15:58:10|2450|2444|2450.3|2444.3|2450.3|2444.3|2450|2444|2
1620230310000|2021-05-05 15:58:30|2450|2444|2450|2444|2450|2444|2450|2444|1
1620230320000|2021-05-05 15:58:40|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2449|2443|3
1620230340000|2021-05-05 15:59:00|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|1
1620230350000|2021-05-05 15:59:10|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|1
1620230400000|2021-05-05 16:00:00|2450|2444|2450|2444|2450|2444|2450|2444|1
1620230460000|2021-05-05 16:01:00|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|1
1620230470000|2021-05-05 16:01:10|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1620230630000|2021-05-05 16:03:50|2448.5|2442.5|2448|2442|2448.5|2442.5|2448|2442|3
1620230660000|2021-05-05 16:04:20|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1620230670000|2021-05-05 16:04:30|2447.5|2441.5|2448|2442|2448|2442|2447.5|2441.5|5
1620230700000|2021-05-05 16:05:00|2447.8|2441.8|2447.5|2441.5|2447.8|2441.8|2447.5|2441.5|2
1620230720000|2021-05-05 16:05:20|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.5|2440.5|3
1620230730000|2021-05-05 16:05:30|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|1
1620230740000|2021-05-05 16:05:40|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1620230750000|2021-05-05 16:05:50|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1620230760000|2021-05-05 16:06:00|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1620230780000|2021-05-05 16:06:20|2445|2439|2445|2439|2445|2439|2445|2439|1
1620230790000|2021-05-05 16:06:30|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1620230800000|2021-05-05 16:06:40|2444.3|2438.3|2444.5|2438.5|2444.5|2438.5|2444.3|2438.3|2
1620230810000|2021-05-05 16:06:50|2444|2438|2443.8|2437.8|2444|2438|2443.8|2437.8|2
1620230840000|2021-05-05 16:07:20|2444|2438|2444.8|2438.8|2444.8|2438.8|2444|2438|3
1620230850000|2021-05-05 16:07:30|2445|2439|2445.5|2439.5|2445.5|2439.5|2444.8|2438.8|3
1620230880000|2021-05-05 16:08:00|2445.3|2439.3|2445|2439|2445.3|2439.3|2445|2439|2
1620230890000|2021-05-05 16:08:10|2445.3|2439.3|2445.5|2439.5|2445.5|2439.5|2445.3|2439.3|2
1620231090000|2021-05-05 16:11:30|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1620231200000|2021-05-05 16:13:20|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1620231310000|2021-05-05 16:15:10|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1620231410000|2021-05-05 16:16:50|2445.5|2439.5|2445.5|2439.5|2445.8|2439.8|2445.5|2439.5|3
1620231460000|2021-05-05 16:17:40|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1620231520000|2021-05-05 16:18:40|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1620231550000|2021-05-05 16:19:10|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1620231580000|2021-05-05 16:19:40|2445.5|2439.5|2446.3|2440.3|2446.3|2440.3|2445.5|2439.5|2
1620231590000|2021-05-05 16:19:50|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|1
1620231600000|2021-05-05 16:20:00|2446|2440|2446.3|2440.3|2446.3|2440.3|2446|2440|2
1620231620000|2021-05-05 16:20:20|2446|2440|2446|2440|2446|2440|2446|2440|1
1620231640000|2021-05-05 16:20:40|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1620231650000|2021-05-05 16:20:50|2446|2440|2446|2440|2446|2440|2446|2440|1
1620231660000|2021-05-05 16:21:00|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1620231680000|2021-05-05 16:21:20|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|1
1620231750000|2021-05-05 16:22:30|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|1
1620231820000|2021-05-05 16:23:40|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|1
1620231970000|2021-05-05 16:26:10|2446.3|2440.3|2445.8|2439.8|2446.3|2440.3|2445.8|2439.8|2
1620231990000|2021-05-05 16:26:30|2445.5|2439.5|2445|2439|2445.5|2439.5|2445|2439|3
1620232020000|2021-05-05 16:27:00|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1620232030000|2021-05-05 16:27:10|2444.8|2438.8|2444.5|2438.5|2444.8|2438.8|2444|2438|3
1620232040000|2021-05-05 16:27:20|2444.3|2438.3|2444.5|2438.5|2444.5|2438.5|2444|2438|3
1620232050000|2021-05-05 16:27:30|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1620232100000|2021-05-05 16:28:20|2445|2439|2444.8|2438.8|2445|2439|2444.8|2438.8|2
1620232110000|2021-05-05 16:28:30|2445.3|2439.3|2445.5|2439.5|2445.5|2439.5|2445.3|2439.3|2
1620232150000|2021-05-05 16:29:10|2445.8|2439.8|2446|2440|2446|2440|2445.8|2439.8|2
1620232180000|2021-05-05 16:29:40|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1620232200000|2021-05-05 16:30:00|2446|2440|2446|2440|2446|2440|2446|2440|1
1620232370000|2021-05-05 16:32:50|2446.5|2440.5|2446.8|2440.8|2446.8|2440.8|2446.5|2440.5|2
1620232380000|2021-05-05 16:33:00|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|1
1620232490000|2021-05-05 16:34:50|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1620232510000|2021-05-05 16:35:10|2446|2440|2446|2440|2446|2440|2446|2440|1
1620232540000|2021-05-05 16:35:40|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1620232550000|2021-05-05 16:35:50|2446|2440|2446|2440|2446|2440|2446|2440|1
1620233000000|2021-05-05 16:43:20|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1620233520000|2021-05-05 16:52:00|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|1
1620233670000|2021-05-05 16:54:30|2446.8|2440.8|2447.5|2441.5|2447.5|2441.5|2446.8|2440.8|2
1620233690000|2021-05-05 16:54:50|2447.8|2441.8|2447.5|2441.5|2447.8|2441.8|2447.5|2441.5|2
1620233700000|2021-05-05 16:55:00|2447.6|2441.6|2447.9|2441.9|2447.9|2441.9|2447.6|2441.6|2
1620233710000|2021-05-05 16:55:10|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1620233740000|2021-05-05 16:55:40|2448.1|2442.1|2447.6|2441.6|2448.1|2442.1|2447.6|2441.6|2
1620233790000|2021-05-05 16:56:30|2447.9|2441.9|2447.4|2441.4|2447.9|2441.9|2447.4|2441.4|3
1620233810000|2021-05-05 16:56:50|2447.6|2441.6|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|2
1620233830000|2021-05-05 16:57:10|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1620233840000|2021-05-05 16:57:20|2446.9|2440.9|2447.1|2441.1|2447.1|2441.1|2446.9|2440.9|2
1620233930000|2021-05-05 16:58:50|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|2
1620233940000|2021-05-05 16:59:00|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1620259320000|2021-05-06 00:02:00|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|1
1620259340000|2021-05-06 00:02:20|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|1
1620259730000|2021-05-06 00:08:50|2447.4|2441.4|2445.6|2439.6|2447.4|2441.4|2445.6|2439.6|3
1620259800000|2021-05-06 00:10:00|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|2
1620259850000|2021-05-06 00:10:50|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1620259950000|2021-05-06 00:12:30|2445.6|2439.6|2446.5|2440.5|2446.5|2440.5|2445.6|2439.6|2
1620259960000|2021-05-06 00:12:40|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1620260000000|2021-05-06 00:13:20|2446.4|2440.4|2446.1|2440.1|2446.4|2440.4|2446.1|2440.1|2
1620260010000|2021-05-06 00:13:30|2446|2440|2445.4|2439.4|2446|2440|2445.4|2439.4|3
1620260020000|2021-05-06 00:13:40|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1620260070000|2021-05-06 00:14:30|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1620260160000|2021-05-06 00:16:00|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1620260190000|2021-05-06 00:16:30|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1620260240000|2021-05-06 00:17:20|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1620260430000|2021-05-06 00:20:30|2445.8|2439.8|2446|2440|2446|2440|2445.8|2439.8|2
1620260540000|2021-05-06 00:22:20|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1620261660000|2021-05-06 00:41:00|2445.9|2439.9|2445.4|2439.4|2445.9|2439.9|2445.4|2439.4|2
1620262040000|2021-05-06 00:47:20|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1620262180000|2021-05-06 00:49:40|2444.8|2438.8|2443.6|2437.6|2444.8|2438.8|2443.6|2437.6|2
1620262220000|2021-05-06 00:50:20|2443.9|2437.9|2444|2438|2444|2438|2443.9|2437.9|2
1620262250000|2021-05-06 00:50:50|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1620262340000|2021-05-06 00:52:20|2444|2438|2444|2438|2444|2438|2444|2438|1
1620262350000|2021-05-06 00:52:30|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1620262360000|2021-05-06 00:52:40|2443.6|2437.6|2443.9|2437.9|2444.3|2438.3|2443.5|2437.5|7
1620262420000|2021-05-06 00:53:40|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1620262540000|2021-05-06 00:55:40|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1620262580000|2021-05-06 00:56:20|2443.8|2437.8|2444|2438|2444|2438|2443.8|2437.8|2
1620262590000|2021-05-06 00:56:30|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1620262600000|2021-05-06 00:56:40|2444.5|2438.5|2445|2439|2445|2439|2444.5|2438.5|3
1620262620000|2021-05-06 00:57:00|2445.3|2439.3|2445|2439|2445.3|2439.3|2445|2439|2
1620262740000|2021-05-06 00:59:00|2444.8|2438.8|2443.6|2437.6|2444.8|2438.8|2443.6|2437.6|4
1620262770000|2021-05-06 00:59:30|2443.8|2437.8|2444.5|2438.5|2444.5|2438.5|2443.8|2437.8|2
1620262780000|2021-05-06 00:59:40|2444.8|2438.8|2444.6|2438.6|2445|2439|2444.6|2438.6|4
1620262790000|2021-05-06 00:59:50|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1620262800000|2021-05-06 01:00:00|2444.8|2438.8|2444.9|2438.9|2445.4|2439.4|2444.5|2438.5|10
1620262810000|2021-05-06 01:00:10|2445.4|2439.4|2448.1|2442.1|2448.3|2442.3|2445.4|2439.4|12
1620262820000|2021-05-06 01:00:20|2448.9|2442.9|2449.6|2443.6|2450.6|2444.6|2448.9|2442.9|13
1620262830000|2021-05-06 01:00:30|2449.9|2443.9|2449.3|2443.3|2449.9|2443.9|2449.3|2443.3|5
1620262840000|2021-05-06 01:00:40|2449|2443|2449|2443|2449|2443|2449|2443|1
1620262850000|2021-05-06 01:00:50|2449.1|2443.1|2449.3|2443.3|2449.4|2443.4|2449.1|2443.1|6
1620262860000|2021-05-06 01:01:00|2449|2443|2448.9|2442.9|2449|2443|2448.9|2442.9|4
1620262870000|2021-05-06 01:01:10|2448.6|2442.6|2446.5|2440.5|2448.6|2442.6|2446.5|2440.5|6
1620262880000|2021-05-06 01:01:20|2446.8|2440.8|2448.8|2442.8|2449|2443|2446.8|2440.8|8
1620262890000|2021-05-06 01:01:30|2449|2443|2449.4|2443.4|2449.4|2443.4|2449|2443|3
1620262900000|2021-05-06 01:01:40|2450|2444|2449.9|2443.9|2450|2444|2449.9|2443.9|4
1620262910000|2021-05-06 01:01:50|2450|2444|2449.9|2443.9|2450.3|2444.3|2449.9|2443.9|7
1620262920000|2021-05-06 01:02:00|2450|2444|2449.9|2443.9|2450|2444|2449.9|2443.9|2
1620262930000|2021-05-06 01:02:10|2450.1|2444.1|2449.9|2443.9|2450.3|2444.3|2449.9|2443.9|10
1620262940000|2021-05-06 01:02:20|2449.6|2443.6|2449.8|2443.8|2449.9|2443.9|2449|2443|9
1620262950000|2021-05-06 01:02:30|2449.9|2443.9|2449.3|2443.3|2449.9|2443.9|2449.3|2443.3|4
1620262960000|2021-05-06 01:02:40|2449.5|2443.5|2450.1|2444.1|2450.1|2444.1|2449.5|2443.5|5
1620262970000|2021-05-06 01:02:50|2449.9|2443.9|2449.9|2443.9|2450.1|2444.1|2449.9|2443.9|3
1620262980000|2021-05-06 01:03:00|2450.1|2444.1|2450.3|2444.3|2450.3|2444.3|2450.1|2444.1|6
1620262990000|2021-05-06 01:03:10|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1620263000000|2021-05-06 01:03:20|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.5|2444.5|3
1620263020000|2021-05-06 01:03:40|2451|2445|2451.4|2445.4|2451.4|2445.4|2451|2445|2
1620263030000|2021-05-06 01:03:50|2451.3|2445.3|2450.8|2444.8|2451.3|2445.3|2450.5|2444.5|8
1620263040000|2021-05-06 01:04:00|2451|2445|2451|2445|2451.1|2445.1|2450.8|2444.8|5
1620263050000|2021-05-06 01:04:10|2451.1|2445.1|2451.9|2445.9|2451.9|2445.9|2451.1|2445.1|6
1620263060000|2021-05-06 01:04:20|2451.6|2445.6|2451.4|2445.4|2451.6|2445.6|2451.3|2445.3|4
1620263070000|2021-05-06 01:04:30|2451.3|2445.3|2452.1|2446.1|2452.1|2446.1|2451.3|2445.3|8
1620263080000|2021-05-06 01:04:40|2451.9|2445.9|2451.8|2445.8|2451.9|2445.9|2451.8|2445.8|2
1620263090000|2021-05-06 01:04:50|2451.6|2445.6|2452.5|2446.5|2452.5|2446.5|2451.5|2445.5|8
1620263100000|2021-05-06 01:05:00|2452.8|2446.8|2454.1|2448.1|2454.4|2448.4|2452.8|2446.8|3
1620263110000|2021-05-06 01:05:10|2454|2448|2454|2448|2454|2448|2453.3|2447.3|8
1620263120000|2021-05-06 01:05:20|2453.8|2447.8|2453.5|2447.5|2453.8|2447.8|2453.5|2447.5|4
1620263130000|2021-05-06 01:05:30|2453.3|2447.3|2453.5|2447.5|2453.5|2447.5|2453|2447|8
1620263140000|2021-05-06 01:05:40|2453.3|2447.3|2453.5|2447.5|2453.5|2447.5|2453.3|2447.3|4
1620263150000|2021-05-06 01:05:50|2453.3|2447.3|2452.5|2446.5|2453.3|2447.3|2452.5|2446.5|5
1620263160000|2021-05-06 01:06:00|2452.8|2446.8|2453.5|2447.5|2453.5|2447.5|2452.8|2446.8|5
1620263170000|2021-05-06 01:06:10|2453.6|2447.6|2453.3|2447.3|2453.9|2447.9|2453.3|2447.3|7
1620263180000|2021-05-06 01:06:20|2453.5|2447.5|2454.3|2448.3|2454.3|2448.3|2453.3|2447.3|8
1620263190000|2021-05-06 01:06:30|2454.1|2448.1|2453.9|2447.9|2454.1|2448.1|2453.1|2447.1|8
1620263200000|2021-05-06 01:06:40|2454.1|2448.1|2454.8|2448.8|2454.8|2448.8|2454|2448|8
1620263210000|2021-05-06 01:06:50|2454.9|2448.9|2455|2449|2455.3|2449.3|2454.9|2448.9|7
1620263220000|2021-05-06 01:07:00|2455.3|2449.3|2456.4|2450.4|2456.4|2450.4|2455.3|2449.3|11
1620263230000|2021-05-06 01:07:10|2456|2450|2457.3|2451.3|2457.5|2451.5|2456|2450|9
1620263240000|2021-05-06 01:07:20|2457.5|2451.5|2457.4|2451.4|2457.5|2451.5|2456.9|2450.9|9
1620263250000|2021-05-06 01:07:30|2457.5|2451.5|2459|2453|2459.5|2453.5|2457.5|2451.5|11
1620263260000|2021-05-06 01:07:40|2459.3|2453.3|2459.1|2453.1|2459.5|2453.5|2459|2453|8
1620263270000|2021-05-06 01:07:50|2459.5|2453.5|2458.9|2452.9|2459.5|2453.5|2458.9|2452.9|5
1620263280000|2021-05-06 01:08:00|2458.6|2452.6|2458.4|2452.4|2458.9|2452.9|2456.9|2450.9|11
1620263290000|2021-05-06 01:08:10|2458.6|2452.6|2458.8|2452.8|2459|2453|2458.3|2452.3|11
1620263300000|2021-05-06 01:08:20|2458.9|2452.9|2458.9|2452.9|2459.5|2453.5|2458.8|2452.8|13
1620263310000|2021-05-06 01:08:30|2459.1|2453.1|2458.3|2452.3|2459.6|2453.6|2458.3|2452.3|11
1620263320000|2021-05-06 01:08:40|2458.1|2452.1|2458.3|2452.3|2458.3|2452.3|2458.1|2452.1|2
1620263330000|2021-05-06 01:08:50|2458.5|2452.5|2459.4|2453.4|2459.4|2453.4|2458.5|2452.5|4
1620263340000|2021-05-06 01:09:00|2459.3|2453.3|2459.1|2453.1|2459.3|2453.3|2459|2453|3
1620263350000|2021-05-06 01:09:10|2459|2453|2459|2453|2459.1|2453.1|2458.8|2452.8|5
1620263360000|2021-05-06 01:09:20|2458.8|2452.8|2458.6|2452.6|2458.8|2452.8|2458.6|2452.6|2
1620263370000|2021-05-06 01:09:30|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2457.9|2451.9|4
1620263380000|2021-05-06 01:09:40|2458.4|2452.4|2458.3|2452.3|2458.5|2452.5|2458.3|2452.3|3
1620263390000|2021-05-06 01:09:50|2458.5|2452.5|2458|2452|2458.5|2452.5|2457.9|2451.9|5
1620263400000|2021-05-06 01:10:00|2458.3|2452.3|2458|2452|2458.5|2452.5|2458|2452|11
1620263410000|2021-05-06 01:10:10|2457.8|2451.8|2457.6|2451.6|2457.8|2451.8|2457.6|2451.6|2
1620263420000|2021-05-06 01:10:20|2457.4|2451.4|2456.5|2450.5|2457.4|2451.4|2456.5|2450.5|8
1620263430000|2021-05-06 01:10:30|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1620263440000|2021-05-06 01:10:40|2456|2450|2455.9|2449.9|2456|2450|2455.9|2449.9|4
1620263450000|2021-05-06 01:10:50|2456|2450|2455.8|2449.8|2456.1|2450.1|2455.8|2449.8|5
1620263470000|2021-05-06 01:11:10|2456|2450|2455.9|2449.9|2456|2450|2455.9|2449.9|2
1620263480000|2021-05-06 01:11:20|2455.8|2449.8|2455.5|2449.5|2455.8|2449.8|2455.5|2449.5|3
1620263490000|2021-05-06 01:11:30|2455.6|2449.6|2455.9|2449.9|2456.1|2450.1|2455.6|2449.6|4
1620263510000|2021-05-06 01:11:50|2456.1|2450.1|2456|2450|2456.3|2450.3|2455.9|2449.9|5
1620263520000|2021-05-06 01:12:00|2456.3|2450.3|2454.4|2448.4|2456.3|2450.3|2454.4|2448.4|9
1620263530000|2021-05-06 01:12:10|2454.1|2448.1|2451.9|2445.9|2454.1|2448.1|2451.9|2445.9|13
1620263540000|2021-05-06 01:12:20|2451.6|2445.6|2452.1|2446.1|2452.1|2446.1|2451.6|2445.6|3
1620263560000|2021-05-06 01:12:40|2452.3|2446.3|2452.4|2446.4|2452.5|2446.5|2452.3|2446.3|3
1620263570000|2021-05-06 01:12:50|2452.5|2446.5|2454.3|2448.3|2454.3|2448.3|2452.5|2446.5|5
1620263580000|2021-05-06 01:13:00|2454|2448|2454|2448|2454|2448|2454|2448|1
1620263590000|2021-05-06 01:13:10|2453.9|2447.9|2453.5|2447.5|2453.9|2447.9|2453.5|2447.5|4
1620263600000|2021-05-06 01:13:20|2453.4|2447.4|2452.5|2446.5|2453.4|2447.4|2452.5|2446.5|8
1620263610000|2021-05-06 01:13:30|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1620263620000|2021-05-06 01:13:40|2452.5|2446.5|2452.6|2446.6|2452.9|2446.9|2452.5|2446.5|4
1620263630000|2021-05-06 01:13:50|2452.8|2446.8|2453.3|2447.3|2453.3|2447.3|2452.4|2446.4|6
1620263640000|2021-05-06 01:14:00|2453.5|2447.5|2454|2448|2454|2448|2453.5|2447.5|2
1620263650000|2021-05-06 01:14:10|2453.8|2447.8|2454.1|2448.1|2454.8|2448.8|2453.8|2447.8|8
1620263660000|2021-05-06 01:14:20|2454|2448|2454|2448|2454|2448|2453.9|2447.9|3
1620263670000|2021-05-06 01:14:30|2454.3|2448.3|2454.8|2448.8|2454.8|2448.8|2454.3|2448.3|3
1620263680000|2021-05-06 01:14:40|2454.5|2448.5|2454.3|2448.3|2454.5|2448.5|2454.3|2448.3|4
1620263690000|2021-05-06 01:14:50|2454|2448|2455.1|2449.1|2455.1|2449.1|2454|2448|7
1620263700000|2021-05-06 01:15:00|2455.3|2449.3|2454.8|2448.8|2455.5|2449.5|2454.8|2448.8|6
1620263710000|2021-05-06 01:15:10|2455.1|2449.1|2455.5|2449.5|2456|2450|2455.1|2449.1|7
1620263720000|2021-05-06 01:15:20|2455.3|2449.3|2455.4|2449.4|2455.4|2449.4|2455.3|2449.3|2
1620263750000|2021-05-06 01:15:50|2455.6|2449.6|2456.3|2450.3|2456.3|2450.3|2455.6|2449.6|3
1620263760000|2021-05-06 01:16:00|2456.4|2450.4|2456.4|2450.4|2456.8|2450.8|2456.4|2450.4|4
1620263770000|2021-05-06 01:16:10|2456.6|2450.6|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|4
1620263790000|2021-05-06 01:16:30|2456.1|2450.1|2455.6|2449.6|2456.1|2450.1|2455.6|2449.6|3
1620263800000|2021-05-06 01:16:40|2455.9|2449.9|2456.1|2450.1|2456.1|2450.1|2455.9|2449.9|2
1620263810000|2021-05-06 01:16:50|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1620263820000|2021-05-06 01:17:00|2456|2450|2456.4|2450.4|2456.4|2450.4|2456|2450|2
1620263830000|2021-05-06 01:17:10|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1620263850000|2021-05-06 01:17:30|2457|2451|2457.3|2451.3|2457.3|2451.3|2457|2451|2
1620263860000|2021-05-06 01:17:40|2457|2451|2457|2451|2457|2451|2457|2451|1
1620263870000|2021-05-06 01:17:50|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1620263890000|2021-05-06 01:18:10|2457|2451|2456.8|2450.8|2457|2451|2456.8|2450.8|2
1620263900000|2021-05-06 01:18:20|2457|2451|2457.3|2451.3|2457.3|2451.3|2457|2451|2
1620263910000|2021-05-06 01:18:30|2457.5|2451.5|2457.9|2451.9|2458.5|2452.5|2457.5|2451.5|8
1620263920000|2021-05-06 01:18:40|2457.8|2451.8|2457.5|2451.5|2458|2452|2457.1|2451.1|12
1620263930000|2021-05-06 01:18:50|2457.8|2451.8|2457.3|2451.3|2457.8|2451.8|2457|2451|8
1620263940000|2021-05-06 01:19:00|2457.5|2451.5|2458.5|2452.5|2458.5|2452.5|2457.1|2451.1|7
1620263950000|2021-05-06 01:19:10|2458.3|2452.3|2457.8|2451.8|2458.3|2452.3|2457.8|2451.8|5
1620263960000|2021-05-06 01:19:20|2458|2452|2457.5|2451.5|2458.1|2452.1|2457.4|2451.4|6
1620263970000|2021-05-06 01:19:30|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1620263980000|2021-05-06 01:19:40|2457|2451|2456.9|2450.9|2457|2451|2456.9|2450.9|2
1620263990000|2021-05-06 01:19:50|2457|2451|2458|2452|2458|2452|2457|2451|4
1620264000000|2021-05-06 01:20:00|2457.3|2451.3|2456.6|2450.6|2457.5|2451.5|2456.6|2450.6|6
1620264010000|2021-05-06 01:20:10|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1620264020000|2021-05-06 01:20:20|2456.1|2450.1|2456.3|2450.3|2456.5|2450.5|2455.5|2449.5|5
1620264030000|2021-05-06 01:20:30|2455.5|2449.5|2455.4|2449.4|2455.5|2449.5|2455|2449|5
1620264040000|2021-05-06 01:20:40|2455.1|2449.1|2455.4|2449.4|2455.4|2449.4|2455.1|2449.1|2
1620264050000|2021-05-06 01:20:50|2455.1|2449.1|2455.5|2449.5|2455.5|2449.5|2455.1|2449.1|3
1620264060000|2021-05-06 01:21:00|2455.6|2449.6|2456.3|2450.3|2456.3|2450.3|2455.6|2449.6|5
1620264070000|2021-05-06 01:21:10|2456.6|2450.6|2456.4|2450.4|2457.3|2451.3|2455.9|2449.9|6
1620264080000|2021-05-06 01:21:20|2456.8|2450.8|2457|2451|2457.5|2451.5|2456.4|2450.4|18
1620264090000|2021-05-06 01:21:30|2456.9|2450.9|2456.9|2450.9|2457.8|2451.8|2456.9|2450.9|11
1620264100000|2021-05-06 01:21:40|2456.5|2450.5|2457|2451|2457.1|2451.1|2456.5|2450.5|7
1620264110000|2021-05-06 01:21:50|2457.1|2451.1|2457.3|2451.3|2457.3|2451.3|2456.3|2450.3|9
1620264120000|2021-05-06 01:22:00|2456.9|2450.9|2457.3|2451.3|2457.6|2451.6|2456.9|2450.9|5
1620264130000|2021-05-06 01:22:10|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.3|2451.3|5
1620264140000|2021-05-06 01:22:20|2457.3|2451.3|2456.9|2450.9|2457.3|2451.3|2456.9|2450.9|3
1620264150000|2021-05-06 01:22:30|2457.3|2451.3|2458|2452|2458.3|2452.3|2456.9|2450.9|19
1620264160000|2021-05-06 01:22:40|2458.3|2452.3|2457.5|2451.5|2458.3|2452.3|2457.4|2451.4|9
1620264170000|2021-05-06 01:22:50|2457.3|2451.3|2456.8|2450.8|2457.3|2451.3|2456.8|2450.8|3
1620264180000|2021-05-06 01:23:00|2457|2451|2457.3|2451.3|2457.3|2451.3|2457|2451|2
1620264200000|2021-05-06 01:23:20|2457|2451|2456.9|2450.9|2457|2451|2456.9|2450.9|2
1620264210000|2021-05-06 01:23:30|2457.3|2451.3|2458|2452|2458|2452|2456.8|2450.8|8
1620264220000|2021-05-06 01:23:40|2457.8|2451.8|2456.9|2450.9|2457.8|2451.8|2456.9|2450.9|3
1620264230000|2021-05-06 01:23:50|2457|2451|2457.3|2451.3|2457.3|2451.3|2457|2451|2
1620264240000|2021-05-06 01:24:00|2457.5|2451.5|2457.8|2451.8|2457.8|2451.8|2457.5|2451.5|2
1620264250000|2021-05-06 01:24:10|2457.5|2451.5|2456.8|2450.8|2457.5|2451.5|2456.3|2450.3|8
1620264260000|2021-05-06 01:24:20|2457|2451|2457.3|2451.3|2457.3|2451.3|2457|2451|2
1620264270000|2021-05-06 01:24:30|2457.5|2451.5|2458.3|2452.3|2458.3|2452.3|2457.5|2451.5|4
1620264300000|2021-05-06 01:25:00|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1620264310000|2021-05-06 01:25:10|2458.6|2452.6|2458.9|2452.9|2459.1|2453.1|2458.6|2452.6|4
1620264320000|2021-05-06 01:25:20|2459.1|2453.1|2459.3|2453.3|2459.5|2453.5|2459.1|2453.1|5
1620264330000|2021-05-06 01:25:30|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1620264340000|2021-05-06 01:25:40|2459.8|2453.8|2459.6|2453.6|2459.8|2453.8|2459.6|2453.6|2
1620264350000|2021-05-06 01:25:50|2459.4|2453.4|2458.6|2452.6|2459.4|2453.4|2458.6|2452.6|5
1620264360000|2021-05-06 01:26:00|2458.9|2452.9|2458.6|2452.6|2458.9|2452.9|2458.6|2452.6|3
1620264370000|2021-05-06 01:26:10|2458.5|2452.5|2458.5|2452.5|2458.6|2452.6|2458.5|2452.5|5
1620264380000|2021-05-06 01:26:20|2458.6|2452.6|2458.8|2452.8|2459.1|2453.1|2458.6|2452.6|5
1620264390000|2021-05-06 01:26:30|2458.9|2452.9|2459|2453|2459.5|2453.5|2458.9|2452.9|4
1620264400000|2021-05-06 01:26:40|2458.9|2452.9|2458.8|2452.8|2458.9|2452.9|2458.8|2452.8|2
1620264410000|2021-05-06 01:26:50|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1620264420000|2021-05-06 01:27:00|2459|2453|2458.9|2452.9|2459|2453|2458.9|2452.9|2
1620264440000|2021-05-06 01:27:20|2458.6|2452.6|2458.3|2452.3|2458.6|2452.6|2458.3|2452.3|2
1620264460000|2021-05-06 01:27:40|2458|2452|2457.5|2451.5|2458|2452|2457.5|2451.5|3
1620264470000|2021-05-06 01:27:50|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.5|2451.5|5
1620264480000|2021-05-06 01:28:00|2457.5|2451.5|2457.8|2451.8|2457.8|2451.8|2457.5|2451.5|2
1620264510000|2021-05-06 01:28:30|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1620264520000|2021-05-06 01:28:40|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.5|2451.5|3
1620264540000|2021-05-06 01:29:00|2458|2452|2458.4|2452.4|2458.4|2452.4|2458|2452|3
1620264550000|2021-05-06 01:29:10|2458.6|2452.6|2458.3|2452.3|2458.6|2452.6|2458.3|2452.3|2
1620264580000|2021-05-06 01:29:40|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1620264590000|2021-05-06 01:29:50|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1620264600000|2021-05-06 01:30:00|2458.9|2452.9|2458.8|2452.8|2458.9|2452.9|2458.8|2452.8|2
1620264620000|2021-05-06 01:30:20|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1620264630000|2021-05-06 01:30:30|2458.8|2452.8|2458.5|2452.5|2458.8|2452.8|2458.5|2452.5|2
1620264640000|2021-05-06 01:30:40|2458.3|2452.3|2458.3|2452.3|2458.8|2452.8|2458.3|2452.3|6
1620264690000|2021-05-06 01:31:30|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1620264720000|2021-05-06 01:32:00|2458.3|2452.3|2458|2452|2458.3|2452.3|2458|2452|2
1620264730000|2021-05-06 01:32:10|2457.8|2451.8|2456.8|2450.8|2457.8|2451.8|2456.8|2450.8|3
1620264740000|2021-05-06 01:32:20|2457|2451|2456.4|2450.4|2457|2451|2456.4|2450.4|4
1620264750000|2021-05-06 01:32:30|2456.5|2450.5|2457|2451|2457|2451|2456.5|2450.5|3
1620264760000|2021-05-06 01:32:40|2456.8|2450.8|2456.8|2450.8|2457|2451|2456.8|2450.8|5
1620264770000|2021-05-06 01:32:50|2457|2451|2457|2451|2457|2451|2457|2451|1
1620264780000|2021-05-06 01:33:00|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1620264790000|2021-05-06 01:33:10|2456.6|2450.6|2456.4|2450.4|2456.8|2450.8|2456.4|2450.4|4
1620264800000|2021-05-06 01:33:20|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1620264810000|2021-05-06 01:33:30|2456.4|2450.4|2456.1|2450.1|2456.4|2450.4|2456.1|2450.1|2
1620264820000|2021-05-06 01:33:40|2456.3|2450.3|2455.9|2449.9|2456.3|2450.3|2455.9|2449.9|2
1620264830000|2021-05-06 01:33:50|2456.1|2450.1|2456.1|2450.1|2456.3|2450.3|2456.1|2450.1|3
1620264840000|2021-05-06 01:34:00|2455.9|2449.9|2455.3|2449.3|2456|2450|2455.3|2449.3|5
1620264860000|2021-05-06 01:34:20|2455.1|2449.1|2454.5|2448.5|2455.1|2449.1|2454.5|2448.5|2
1620264870000|2021-05-06 01:34:30|2454.8|2448.8|2455|2449|2455|2449|2454.8|2448.8|2
1620264880000|2021-05-06 01:34:40|2455.3|2449.3|2455.4|2449.4|2455.5|2449.5|2455.3|2449.3|3
1620264890000|2021-05-06 01:34:50|2455.6|2449.6|2456|2450|2456|2450|2455.6|2449.6|2
1620264900000|2021-05-06 01:35:00|2455.8|2449.8|2455.3|2449.3|2455.8|2449.8|2455.3|2449.3|3
1620264910000|2021-05-06 01:35:10|2455|2449|2454.8|2448.8|2455|2449|2454.5|2448.5|5
1620264920000|2021-05-06 01:35:20|2454.9|2448.9|2455.8|2449.8|2455.8|2449.8|2454.9|2448.9|5
1620264930000|2021-05-06 01:35:30|2456|2450|2456.5|2450.5|2456.8|2450.8|2456|2450|5
1620264940000|2021-05-06 01:35:40|2456.3|2450.3|2456|2450|2456.3|2450.3|2456|2450|4
1620264950000|2021-05-06 01:35:50|2455.9|2449.9|2455.5|2449.5|2455.9|2449.9|2455.5|2449.5|3
1620264960000|2021-05-06 01:36:00|2455.8|2449.8|2454.8|2448.8|2455.8|2449.8|2454.5|2448.5|6
1620264970000|2021-05-06 01:36:10|2455|2449|2455|2449|2455|2449|2455|2449|1
1620264980000|2021-05-06 01:36:20|2455.3|2449.3|2455.5|2449.5|2455.5|2449.5|2455.3|2449.3|2
1620264990000|2021-05-06 01:36:30|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1620265000000|2021-05-06 01:36:40|2455.8|2449.8|2456.8|2450.8|2456.8|2450.8|2455.6|2449.6|6
1620265010000|2021-05-06 01:36:50|2456.5|2450.5|2455.5|2449.5|2456.5|2450.5|2455.5|2449.5|4
1620265020000|2021-05-06 01:37:00|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1620265030000|2021-05-06 01:37:10|2455|2449|2454.1|2448.1|2455|2449|2453.9|2447.9|5
1620265040000|2021-05-06 01:37:20|2454.3|2448.3|2453.8|2447.8|2454.8|2448.8|2453.8|2447.8|11
1620265050000|2021-05-06 01:37:30|2453.5|2447.5|2453.8|2447.8|2454|2448|2453.5|2447.5|8
1620265060000|2021-05-06 01:37:40|2454|2448|2454.5|2448.5|2454.5|2448.5|2454|2448|3
1620265070000|2021-05-06 01:37:50|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.5|2448.5|3
1620265080000|2021-05-06 01:38:00|2454.8|2448.8|2455|2449|2455.3|2449.3|2454.8|2448.8|4
1620265090000|2021-05-06 01:38:10|2455.3|2449.3|2455.8|2449.8|2455.8|2449.8|2455.3|2449.3|2
1620265100000|2021-05-06 01:38:20|2455.5|2449.5|2455.3|2449.3|2455.5|2449.5|2455.1|2449.1|5
1620265110000|2021-05-06 01:38:30|2455.5|2449.5|2456.9|2450.9|2456.9|2450.9|2455.5|2449.5|7
1620265120000|2021-05-06 01:38:40|2456.6|2450.6|2456.1|2450.1|2456.6|2450.6|2456.1|2450.1|7
1620265130000|2021-05-06 01:38:50|2456.3|2450.3|2456.5|2450.5|2456.5|2450.5|2456.3|2450.3|2
1620265140000|2021-05-06 01:39:00|2456.3|2450.3|2456.5|2450.5|2456.5|2450.5|2456.1|2450.1|4
1620265150000|2021-05-06 01:39:10|2456.6|2450.6|2456.6|2450.6|2456.8|2450.8|2456.6|2450.6|3
1620265170000|2021-05-06 01:39:30|2456.4|2450.4|2456.1|2450.1|2456.4|2450.4|2456|2450|6
1620265180000|2021-05-06 01:39:40|2455.9|2449.9|2456.1|2450.1|2456.1|2450.1|2455.9|2449.9|6
1620265190000|2021-05-06 01:39:50|2456.3|2450.3|2456.5|2450.5|2456.8|2450.8|2456.3|2450.3|5
1620265200000|2021-05-06 01:40:00|2456.8|2450.8|2456.4|2450.4|2456.8|2450.8|2456.4|2450.4|3
1620265210000|2021-05-06 01:40:10|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.1|2450.1|4
1620265220000|2021-05-06 01:40:20|2456.4|2450.4|2456|2450|2456.4|2450.4|2456|2450|3
1620265230000|2021-05-06 01:40:30|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2455.9|2449.9|3
1620265240000|2021-05-06 01:40:40|2456|2450|2456.1|2450.1|2456.1|2450.1|2455.9|2449.9|6
1620265250000|2021-05-06 01:40:50|2455.9|2449.9|2454.1|2448.1|2455.9|2449.9|2453.9|2447.9|14
1620265260000|2021-05-06 01:41:00|2453.9|2447.9|2455|2449|2455|2449|2453.9|2447.9|7
1620265270000|2021-05-06 01:41:10|2455.1|2449.1|2454.6|2448.6|2455.3|2449.3|2454.6|2448.6|4
1620265280000|2021-05-06 01:41:20|2454.8|2448.8|2454.6|2448.6|2454.8|2448.8|2454.6|2448.6|2
1620265290000|2021-05-06 01:41:30|2454.8|2448.8|2455.3|2449.3|2455.3|2449.3|2454.8|2448.8|3
1620265300000|2021-05-06 01:41:40|2455.5|2449.5|2456|2450|2456|2450|2455.5|2449.5|2
1620265310000|2021-05-06 01:41:50|2456.1|2450.1|2456.5|2450.5|2456.5|2450.5|2456.1|2450.1|2
1620265320000|2021-05-06 01:42:00|2456.3|2450.3|2456.5|2450.5|2456.5|2450.5|2456|2450|7
1620265330000|2021-05-06 01:42:10|2456|2450|2456|2450|2456.5|2450.5|2456|2450|5
1620265340000|2021-05-06 01:42:20|2456.3|2450.3|2456|2450|2456.5|2450.5|2456|2450|3
1620265350000|2021-05-06 01:42:30|2456.3|2450.3|2456.5|2450.5|2456.5|2450.5|2456.3|2450.3|2
1620265360000|2021-05-06 01:42:40|2456.6|2450.6|2456.8|2450.8|2457|2451|2456.6|2450.6|3
1620265370000|2021-05-06 01:42:50|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1620265400000|2021-05-06 01:43:20|2456.4|2450.4|2455.4|2449.4|2456.5|2450.5|2455.4|2449.4|7
1620265410000|2021-05-06 01:43:30|2455.3|2449.3|2455.6|2449.6|2456|2450|2455.3|2449.3|4
1620265420000|2021-05-06 01:43:40|2455.8|2449.8|2456|2450|2456|2450|2455.8|2449.8|2
1620265460000|2021-05-06 01:44:20|2456.1|2450.1|2456.8|2450.8|2457|2451|2456.1|2450.1|6
1620265470000|2021-05-06 01:44:30|2457|2451|2456.6|2450.6|2457|2451|2456.6|2450.6|3
1620265480000|2021-05-06 01:44:40|2456.8|2450.8|2456.6|2450.6|2456.8|2450.8|2456.6|2450.6|2
1620265490000|2021-05-06 01:44:50|2456.8|2450.8|2456.6|2450.6|2456.8|2450.8|2456.6|2450.6|2
1620265500000|2021-05-06 01:45:00|2456.3|2450.3|2457|2451|2457|2451|2456.3|2450.3|11
1620265510000|2021-05-06 01:45:10|2457.6|2451.6|2458.3|2452.3|2458.3|2452.3|2457.6|2451.6|5
1620265520000|2021-05-06 01:45:20|2458.5|2452.5|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|2
1620265530000|2021-05-06 01:45:30|2458.9|2452.9|2458.8|2452.8|2458.9|2452.9|2458.5|2452.5|4
1620265540000|2021-05-06 01:45:40|2458.9|2452.9|2459|2453|2459|2453|2458.9|2452.9|2
1620265560000|2021-05-06 01:46:00|2459.1|2453.1|2459|2453|2459.1|2453.1|2459|2453|4
1620265590000|2021-05-06 01:46:30|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1620265600000|2021-05-06 01:46:40|2459|2453|2459.1|2453.1|2459.1|2453.1|2459|2453|2
1620265630000|2021-05-06 01:47:10|2459|2453|2459|2453|2459|2453|2459|2453|1
1620265650000|2021-05-06 01:47:30|2458.8|2452.8|2458.8|2452.8|2458.9|2452.9|2458.8|2452.8|3
1620265700000|2021-05-06 01:48:20|2458.9|2452.9|2459.4|2453.4|2459.4|2453.4|2458.9|2452.9|2
1620265740000|2021-05-06 01:49:00|2458.9|2452.9|2459.4|2453.4|2459.4|2453.4|2458.9|2452.9|2
1620265760000|2021-05-06 01:49:20|2458.9|2452.9|2459.4|2453.4|2459.4|2453.4|2458.9|2452.9|2
1620265770000|2021-05-06 01:49:30|2459.5|2453.5|2459.4|2453.4|2459.5|2453.5|2459.4|2453.4|2
1620265780000|2021-05-06 01:49:40|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1620265820000|2021-05-06 01:50:20|2459.4|2453.4|2459.6|2453.6|2459.6|2453.6|2459.4|2453.4|2
1620265850000|2021-05-06 01:50:50|2459.4|2453.4|2459.5|2453.5|2459.5|2453.5|2459.4|2453.4|2
1620265910000|2021-05-06 01:51:50|2459.4|2453.4|2459.5|2453.5|2459.5|2453.5|2459.4|2453.4|2
1620265920000|2021-05-06 01:52:00|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1620265930000|2021-05-06 01:52:10|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1620265990000|2021-05-06 01:53:10|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1620266020000|2021-05-06 01:53:40|2459.4|2453.4|2459.5|2453.5|2459.5|2453.5|2459.4|2453.4|2
1620266060000|2021-05-06 01:54:20|2459.4|2453.4|2459.3|2453.3|2459.4|2453.4|2458.8|2452.8|5
1620266070000|2021-05-06 01:54:30|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1620266090000|2021-05-06 01:54:50|2459.5|2453.5|2459.4|2453.4|2459.5|2453.5|2459.4|2453.4|2
1620266130000|2021-05-06 01:55:30|2459.3|2453.3|2459|2453|2459.3|2453.3|2459|2453|2
1620266150000|2021-05-06 01:55:50|2459.1|2453.1|2459.4|2453.4|2459.4|2453.4|2459.1|2453.1|4
1620266160000|2021-05-06 01:56:00|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1620266170000|2021-05-06 01:56:10|2459|2453|2459|2453|2459|2453|2459|2453|1
1620266180000|2021-05-06 01:56:20|2459.1|2453.1|2459.3|2453.3|2459.3|2453.3|2459.1|2453.1|2
1620266190000|2021-05-06 01:56:30|2459.1|2453.1|2459.4|2453.4|2459.4|2453.4|2459.1|2453.1|4
1620266210000|2021-05-06 01:56:50|2459.1|2453.1|2459.4|2453.4|2459.4|2453.4|2459.1|2453.1|2
1620266230000|2021-05-06 01:57:10|2459.1|2453.1|2459.4|2453.4|2459.4|2453.4|2459.1|2453.1|4
1620266270000|2021-05-06 01:57:50|2459.5|2453.5|2459.4|2453.4|2459.5|2453.5|2459.4|2453.4|2
1620266310000|2021-05-06 01:58:30|2459.1|2453.1|2459.4|2453.4|2459.4|2453.4|2459.1|2453.1|2
1620266330000|2021-05-06 01:58:50|2459.1|2453.1|2459.4|2453.4|2459.6|2453.6|2459.1|2453.1|8
1620266350000|2021-05-06 01:59:10|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1620266390000|2021-05-06 01:59:50|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1620266420000|2021-05-06 02:00:20|2459.6|2453.6|2459.4|2453.4|2459.6|2453.6|2459.4|2453.4|2
1620266430000|2021-05-06 02:00:30|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1620266450000|2021-05-06 02:00:50|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1620266460000|2021-05-06 02:01:00|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1620266470000|2021-05-06 02:01:10|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1620266480000|2021-05-06 02:01:20|2459.8|2453.8|2459.6|2453.6|2459.8|2453.8|2459.6|2453.6|2
1620266490000|2021-05-06 02:01:30|2459.8|2453.8|2459.6|2453.6|2459.8|2453.8|2459.6|2453.6|2
1620266500000|2021-05-06 02:01:40|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1620266530000|2021-05-06 02:02:10|2459.9|2453.9|2460.3|2454.3|2460.8|2454.8|2459.9|2453.9|6
1620266540000|2021-05-06 02:02:20|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|1
1620266550000|2021-05-06 02:02:30|2459.8|2453.8|2460|2454|2460|2454|2459.8|2453.8|2
1620266560000|2021-05-06 02:02:40|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1620266580000|2021-05-06 02:03:00|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|1
1620266590000|2021-05-06 02:03:10|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.1|2454.1|3
1620266600000|2021-05-06 02:03:20|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|1
1620266650000|2021-05-06 02:04:10|2460|2454|2459.5|2453.5|2460|2454|2459.5|2453.5|4
1620266670000|2021-05-06 02:04:30|2459.3|2453.3|2459.4|2453.4|2459.4|2453.4|2459.3|2453.3|2
1620266700000|2021-05-06 02:05:00|2459.3|2453.3|2459.3|2453.3|2459.4|2453.4|2459.3|2453.3|3
1620266710000|2021-05-06 02:05:10|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1620266730000|2021-05-06 02:05:30|2459.3|2453.3|2459.4|2453.4|2459.4|2453.4|2459.3|2453.3|4
1620266740000|2021-05-06 02:05:40|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1620266750000|2021-05-06 02:05:50|2459.3|2453.3|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|2
1620266780000|2021-05-06 02:06:20|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1620266820000|2021-05-06 02:07:00|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|3
1620266860000|2021-05-06 02:07:40|2459.3|2453.3|2459.1|2453.1|2459.3|2453.3|2459.1|2453.1|2
1620266870000|2021-05-06 02:07:50|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1620266910000|2021-05-06 02:08:30|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1620266920000|2021-05-06 02:08:40|2459.4|2453.4|2459.1|2453.1|2459.4|2453.4|2459.1|2453.1|9
1620266930000|2021-05-06 02:08:50|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1620266950000|2021-05-06 02:09:10|2459.1|2453.1|2459.4|2453.4|2459.4|2453.4|2459.1|2453.1|4
1620266970000|2021-05-06 02:09:30|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1620266980000|2021-05-06 02:09:40|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.1|2453.1|6
1620266990000|2021-05-06 02:09:50|2459.1|2453.1|2459.1|2453.1|2459.4|2453.4|2459.1|2453.1|7
1620267050000|2021-05-06 02:10:50|2459.4|2453.4|2459.1|2453.1|2459.4|2453.4|2459.1|2453.1|2
1620267060000|2021-05-06 02:11:00|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.1|2453.1|13
1620267070000|2021-05-06 02:11:10|2459.1|2453.1|2459.1|2453.1|2459.4|2453.4|2459.1|2453.1|8
1620267080000|2021-05-06 02:11:20|2459.4|2453.4|2459.1|2453.1|2459.4|2453.4|2459.1|2453.1|2
1620267090000|2021-05-06 02:11:30|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.1|2453.1|3
1620267110000|2021-05-06 02:11:50|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1620267140000|2021-05-06 02:12:20|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.1|2453.1|4
1620267180000|2021-05-06 02:13:00|2459.3|2453.3|2459.1|2453.1|2459.4|2453.4|2459.1|2453.1|5
1620267190000|2021-05-06 02:13:10|2459.3|2453.3|2459.4|2453.4|2459.4|2453.4|2459.1|2453.1|8
1620267200000|2021-05-06 02:13:20|2459.1|2453.1|2459.4|2453.4|2459.4|2453.4|2459.1|2453.1|3
1620267210000|2021-05-06 02:13:30|2459.1|2453.1|2459.1|2453.1|2459.4|2453.4|2459.1|2453.1|15
1620267250000|2021-05-06 02:14:10|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.1|2453.1|3
1620267260000|2021-05-06 02:14:20|2459.1|2453.1|2459.4|2453.4|2459.4|2453.4|2459.1|2453.1|8
1620267270000|2021-05-06 02:14:30|2459.1|2453.1|2459.4|2453.4|2459.4|2453.4|2459.1|2453.1|2
1620267280000|2021-05-06 02:14:40|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1620267290000|2021-05-06 02:14:50|2459.4|2453.4|2459.3|2453.3|2459.4|2453.4|2459.3|2453.3|2
1620267340000|2021-05-06 02:15:40|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1620267470000|2021-05-06 02:17:50|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1620267480000|2021-05-06 02:18:00|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1620267500000|2021-05-06 02:18:20|2458.5|2452.5|2458.6|2452.6|2458.9|2452.9|2458.5|2452.5|5
1620267520000|2021-05-06 02:18:40|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1620267580000|2021-05-06 02:19:40|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1620267600000|2021-05-06 02:20:00|2458.8|2452.8|2458.6|2452.6|2458.8|2452.8|2458.6|2452.6|2
1620267610000|2021-05-06 02:20:10|2458.8|2452.8|2458.6|2452.6|2458.8|2452.8|2458.6|2452.6|2
1620267630000|2021-05-06 02:20:30|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1620267750000|2021-05-06 02:22:30|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1620267760000|2021-05-06 02:22:40|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1620267770000|2021-05-06 02:22:50|2458.6|2452.6|2458.8|2452.8|2458.8|2452.8|2458.6|2452.6|2
1620267780000|2021-05-06 02:23:00|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1620267850000|2021-05-06 02:24:10|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1620267860000|2021-05-06 02:24:20|2458.3|2452.3|2458.5|2452.5|2458.5|2452.5|2458.3|2452.3|2
1620267880000|2021-05-06 02:24:40|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1620267970000|2021-05-06 02:26:10|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1620268220000|2021-05-06 02:30:20|2459|2453|2458.9|2452.9|2459|2453|2458.9|2452.9|2
1620268230000|2021-05-06 02:30:30|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1620268240000|2021-05-06 02:30:40|2458.6|2452.6|2458.6|2452.6|2458.9|2452.9|2458.6|2452.6|3
1620268250000|2021-05-06 02:30:50|2458.9|2452.9|2458.6|2452.6|2458.9|2452.9|2458.6|2452.6|6
1620268270000|2021-05-06 02:31:10|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1620268280000|2021-05-06 02:31:20|2459|2453|2459|2453|2459|2453|2459|2453|1
1620268290000|2021-05-06 02:31:30|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459|2453|7
1620268300000|2021-05-06 02:31:40|2459.1|2453.1|2459.3|2453.3|2459.3|2453.3|2459.1|2453.1|2
1620268320000|2021-05-06 02:32:00|2459.1|2453.1|2459.3|2453.3|2459.3|2453.3|2459.1|2453.1|2
1620268350000|2021-05-06 02:32:30|2459.5|2453.5|2459.3|2453.3|2459.5|2453.5|2459.3|2453.3|2
1620268400000|2021-05-06 02:33:20|2459.1|2453.1|2459.1|2453.1|2459.3|2453.3|2459|2453|4
1620268410000|2021-05-06 02:33:30|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.1|2453.1|9
1620268420000|2021-05-06 02:33:40|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1620268430000|2021-05-06 02:33:50|2459.3|2453.3|2459|2453|2459.3|2453.3|2459|2453|2
1620268440000|2021-05-06 02:34:00|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1620268450000|2021-05-06 02:34:10|2458.6|2452.6|2458.9|2452.9|2458.9|2452.9|2458.6|2452.6|2
1620268470000|2021-05-06 02:34:30|2458.6|2452.6|2458.9|2452.9|2458.9|2452.9|2458.6|2452.6|2
1620268520000|2021-05-06 02:35:20|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1620268570000|2021-05-06 02:36:10|2458.9|2452.9|2458.6|2452.6|2458.9|2452.9|2458.6|2452.6|2
1620268580000|2021-05-06 02:36:20|2458.9|2452.9|2458.6|2452.6|2458.9|2452.9|2458.6|2452.6|7
1620268590000|2021-05-06 02:36:30|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.6|2452.6|5
1620268600000|2021-05-06 02:36:40|2459|2453|2459.5|2453.5|2459.5|2453.5|2459|2453|3
1620268610000|2021-05-06 02:36:50|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1620268620000|2021-05-06 02:37:00|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1620268720000|2021-05-06 02:38:40|2459.6|2453.6|2459.5|2453.5|2459.6|2453.6|2459.5|2453.5|2
1620268730000|2021-05-06 02:38:50|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1620268740000|2021-05-06 02:39:00|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1620268750000|2021-05-06 02:39:10|2459.3|2453.3|2459.3|2453.3|2459.5|2453.5|2459.3|2453.3|3
1620268760000|2021-05-06 02:39:20|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1620268770000|2021-05-06 02:39:30|2459.3|2453.3|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|4
1620268800000|2021-05-06 02:40:00|2459.8|2453.8|2459.3|2453.3|2459.8|2453.8|2459.3|2453.3|3
1620268840000|2021-05-06 02:40:40|2459.5|2453.5|2459.8|2453.8|2459.8|2453.8|2459.5|2453.5|2
1620268850000|2021-05-06 02:40:50|2459.5|2453.5|2459.8|2453.8|2459.8|2453.8|2459.5|2453.5|2
1620268870000|2021-05-06 02:41:10|2459.5|2453.5|2459.3|2453.3|2459.5|2453.5|2459.3|2453.3|2
1620268920000|2021-05-06 02:42:00|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1620268940000|2021-05-06 02:42:20|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1620268950000|2021-05-06 02:42:30|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1620268980000|2021-05-06 02:43:00|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1620269090000|2021-05-06 02:44:50|2458.6|2452.6|2458.9|2452.9|2458.9|2452.9|2458.6|2452.6|2
1620269120000|2021-05-06 02:45:20|2459|2453|2459|2453|2459|2453|2459|2453|1
1620269220000|2021-05-06 02:47:00|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1620269280000|2021-05-06 02:48:00|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1620269290000|2021-05-06 02:48:10|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1620269300000|2021-05-06 02:48:20|2458.9|2452.9|2458.5|2452.5|2458.9|2452.9|2458.5|2452.5|5
1620269310000|2021-05-06 02:48:30|2458.4|2452.4|2458|2452|2458.4|2452.4|2458|2452|4
1620269330000|2021-05-06 02:48:50|2457.9|2451.9|2457.8|2451.8|2457.9|2451.9|2457.8|2451.8|2
1620269340000|2021-05-06 02:49:00|2457.5|2451.5|2457.3|2451.3|2457.5|2451.5|2457.3|2451.3|3
1620269370000|2021-05-06 02:49:30|2457.1|2451.1|2457.4|2451.4|2457.4|2451.4|2456.6|2450.6|3
1620269380000|2021-05-06 02:49:40|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1620269390000|2021-05-06 02:49:50|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1620269400000|2021-05-06 02:50:00|2457.3|2451.3|2457.4|2451.4|2457.5|2451.5|2456.6|2450.6|6
1620269490000|2021-05-06 02:51:30|2457|2451|2458.1|2452.1|2458.3|2452.3|2457|2451|5
1620269500000|2021-05-06 02:51:40|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|1
1620269520000|2021-05-06 02:52:00|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1620269530000|2021-05-06 02:52:10|2457.5|2451.5|2457.4|2451.4|2457.5|2451.5|2457.4|2451.4|2
1620269580000|2021-05-06 02:53:00|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1620269730000|2021-05-06 02:55:30|2457.8|2451.8|2458.1|2452.1|2458.1|2452.1|2457.8|2451.8|2
1620269800000|2021-05-06 02:56:40|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1620269810000|2021-05-06 02:56:50|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1620269830000|2021-05-06 02:57:10|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1620269850000|2021-05-06 02:57:30|2459|2453|2459.1|2453.1|2459.1|2453.1|2459|2453|2
1620269900000|2021-05-06 02:58:20|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1620269960000|2021-05-06 02:59:20|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1620269990000|2021-05-06 02:59:50|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1620270010000|2021-05-06 03:00:10|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|1
1620270040000|2021-05-06 03:00:40|2460.4|2454.4|2460.6|2454.6|2460.6|2454.6|2460.4|2454.4|2
1620270150000|2021-05-06 03:02:30|2460.8|2454.8|2461.3|2455.3|2461.3|2455.3|2460.8|2454.8|2
1620270170000|2021-05-06 03:02:50|2461.8|2455.8|2461.5|2455.5|2461.9|2455.9|2461.5|2455.5|3
1620270210000|2021-05-06 03:03:30|2462|2456|2461.9|2455.9|2462|2456|2461.9|2455.9|2
1620270220000|2021-05-06 03:03:40|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1620270230000|2021-05-06 03:03:50|2461.6|2455.6|2461.5|2455.5|2461.6|2455.6|2461.5|2455.5|2
1620270240000|2021-05-06 03:04:00|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1620270250000|2021-05-06 03:04:10|2461.9|2455.9|2462|2456|2462|2456|2461.9|2455.9|2
1620270260000|2021-05-06 03:04:20|2461.9|2455.9|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|2
1620270420000|2021-05-06 03:07:00|2462.3|2456.3|2461.9|2455.9|2462.3|2456.3|2461.9|2455.9|3
1620270440000|2021-05-06 03:07:20|2461.6|2455.6|2461.8|2455.8|2461.8|2455.8|2461.5|2455.5|3
1620270450000|2021-05-06 03:07:30|2462|2456|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|4
1620270460000|2021-05-06 03:07:40|2462|2456|2462|2456|2462.1|2456.1|2462|2456|3
1620270470000|2021-05-06 03:07:50|2461.8|2455.8|2461.9|2455.9|2462.1|2456.1|2461.8|2455.8|6
1620270490000|2021-05-06 03:08:10|2462.1|2456.1|2461.9|2455.9|2462.1|2456.1|2461.6|2455.6|8
1620270500000|2021-05-06 03:08:20|2461.6|2455.6|2461.5|2455.5|2461.6|2455.6|2461.5|2455.5|2
1620270520000|2021-05-06 03:08:40|2460.8|2454.8|2461.5|2455.5|2461.5|2455.5|2460.8|2454.8|3
1620270550000|2021-05-06 03:09:10|2461.6|2455.6|2462.1|2456.1|2462.1|2456.1|2461.6|2455.6|3
1620270590000|2021-05-06 03:09:50|2461.9|2455.9|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|2
1620270630000|2021-05-06 03:10:30|2461.9|2455.9|2462|2456|2462|2456|2461.9|2455.9|4
1620270650000|2021-05-06 03:10:50|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1620270670000|2021-05-06 03:11:10|2461.8|2455.8|2461.9|2455.9|2461.9|2455.9|2461.8|2455.8|2
1620270700000|2021-05-06 03:11:40|2462.1|2456.1|2462|2456|2462.1|2456.1|2461.9|2455.9|3
1620270710000|2021-05-06 03:11:50|2461.9|2455.9|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|2
1620270720000|2021-05-06 03:12:00|2462.4|2456.4|2463.4|2457.4|2463.4|2457.4|2462.4|2456.4|3
1620270730000|2021-05-06 03:12:10|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|1
1620270750000|2021-05-06 03:12:30|2463.4|2457.4|2465|2459|2465|2459|2463.4|2457.4|3
1620270770000|2021-05-06 03:12:50|2465.3|2459.3|2465.6|2459.6|2465.6|2459.6|2465.3|2459.3|3
1620270780000|2021-05-06 03:13:00|2465.4|2459.4|2466.1|2460.1|2466.1|2460.1|2465.4|2459.4|4
1620270790000|2021-05-06 03:13:10|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1620270800000|2021-05-06 03:13:20|2466.3|2460.3|2466.1|2460.1|2466.3|2460.3|2465.9|2459.9|4
1620270810000|2021-05-06 03:13:30|2466.3|2460.3|2466.4|2460.4|2466.4|2460.4|2466|2460|5
1620270820000|2021-05-06 03:13:40|2466.1|2460.1|2466.4|2460.4|2466.4|2460.4|2466|2460|4
1620270830000|2021-05-06 03:13:50|2466|2460|2466.4|2460.4|2466.4|2460.4|2466|2460|3
1620270840000|2021-05-06 03:14:00|2466.6|2460.6|2466.4|2460.4|2466.6|2460.6|2466.4|2460.4|4
1620270850000|2021-05-06 03:14:10|2466.6|2460.6|2467.4|2461.4|2467.8|2461.8|2466.6|2460.6|6
1620270860000|2021-05-06 03:14:20|2467.6|2461.6|2467.8|2461.8|2467.8|2461.8|2467.6|2461.6|4
1620270870000|2021-05-06 03:14:30|2470.6|2464.6|2468.8|2462.8|2470.8|2464.8|2468.8|2462.8|6
1620270890000|2021-05-06 03:14:50|2468.9|2462.9|2468.8|2462.8|2469|2463|2468.8|2462.8|6
1620270900000|2021-05-06 03:15:00|2468.4|2462.4|2468.1|2462.1|2468.4|2462.4|2467.6|2461.6|10
1620270910000|2021-05-06 03:15:10|2467.9|2461.9|2466.9|2460.9|2467.9|2461.9|2466.9|2460.9|4
1620270920000|2021-05-06 03:15:20|2466.6|2460.6|2466|2460|2466.6|2460.6|2465.9|2459.9|3
1620270930000|2021-05-06 03:15:30|2465.8|2459.8|2465.5|2459.5|2465.8|2459.8|2465.5|2459.5|2
1620270940000|2021-05-06 03:15:40|2465.8|2459.8|2466.1|2460.1|2466.1|2460.1|2465.8|2459.8|2
1620270950000|2021-05-06 03:15:50|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.1|2460.1|6
1620270960000|2021-05-06 03:16:00|2466.6|2460.6|2466|2460|2466.8|2460.8|2466|2460|4
1620270980000|2021-05-06 03:16:20|2465.8|2459.8|2465.4|2459.4|2465.8|2459.8|2465|2459|5
1620270990000|2021-05-06 03:16:30|2465.3|2459.3|2465|2459|2465.3|2459.3|2465|2459|2
1620271000000|2021-05-06 03:16:40|2465.1|2459.1|2465.3|2459.3|2465.3|2459.3|2465.1|2459.1|2
1620271010000|2021-05-06 03:16:50|2465.4|2459.4|2465.9|2459.9|2465.9|2459.9|2465.4|2459.4|2
1620271020000|2021-05-06 03:17:00|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1620271030000|2021-05-06 03:17:10|2466.1|2460.1|2466.4|2460.4|2466.4|2460.4|2466.1|2460.1|2
1620271040000|2021-05-06 03:17:20|2466.6|2460.6|2467.4|2461.4|2467.4|2461.4|2466.6|2460.6|5
1620271050000|2021-05-06 03:17:30|2467.6|2461.6|2467.1|2461.1|2467.6|2461.6|2467|2461|4
1620271060000|2021-05-06 03:17:40|2467|2461|2466.9|2460.9|2467.1|2461.1|2466.8|2460.8|4
1620271070000|2021-05-06 03:17:50|2466.8|2460.8|2466.6|2460.6|2466.8|2460.8|2466.6|2460.6|2
1620271080000|2021-05-06 03:18:00|2466.1|2460.1|2466|2460|2466.3|2460.3|2466|2460|3
1620271120000|2021-05-06 03:18:40|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1620271150000|2021-05-06 03:19:10|2465.8|2459.8|2465.8|2459.8|2465.9|2459.9|2465.4|2459.4|6
1620271180000|2021-05-06 03:19:40|2465.5|2459.5|2465.4|2459.4|2465.5|2459.5|2465.4|2459.4|2
1620271190000|2021-05-06 03:19:50|2465.5|2459.5|2466|2460|2466|2460|2465.5|2459.5|3
1620271200000|2021-05-06 03:20:00|2466.3|2460.3|2466.9|2460.9|2466.9|2460.9|2466.1|2460.1|7
1620271210000|2021-05-06 03:20:10|2466.8|2460.8|2466.9|2460.9|2466.9|2460.9|2466.4|2460.4|5
1620271220000|2021-05-06 03:20:20|2466.6|2460.6|2466.4|2460.4|2466.6|2460.6|2466.4|2460.4|2
1620271230000|2021-05-06 03:20:30|2466.3|2460.3|2466.1|2460.1|2466.3|2460.3|2466.1|2460.1|2
1620271240000|2021-05-06 03:20:40|2465.9|2459.9|2467.4|2461.4|2467.9|2461.9|2465.9|2459.9|6
1620271250000|2021-05-06 03:20:50|2467.1|2461.1|2468.1|2462.1|2468.1|2462.1|2466.9|2460.9|10
1620271270000|2021-05-06 03:21:10|2468|2462|2467.3|2461.3|2468|2462|2467.3|2461.3|3
1620271280000|2021-05-06 03:21:20|2467.8|2461.8|2467|2461|2467.8|2461.8|2467|2461|5
1620271290000|2021-05-06 03:21:30|2466.8|2460.8|2467.8|2461.8|2467.8|2461.8|2466.8|2460.8|4
1620271300000|2021-05-06 03:21:40|2467.3|2461.3|2466.9|2460.9|2467.3|2461.3|2466.9|2460.9|2
1620271330000|2021-05-06 03:22:10|2467|2461|2465.5|2459.5|2467|2461|2465.5|2459.5|2
1620271340000|2021-05-06 03:22:20|2465.6|2459.6|2464.8|2458.8|2465.6|2459.6|2464.8|2458.8|2
1620271350000|2021-05-06 03:22:30|2465.6|2459.6|2465.5|2459.5|2465.6|2459.6|2465.5|2459.5|2
1620271360000|2021-05-06 03:22:40|2465.8|2459.8|2465.6|2459.6|2465.8|2459.8|2465.6|2459.6|2
1620271370000|2021-05-06 03:22:50|2465.8|2459.8|2464.5|2458.5|2465.8|2459.8|2464.5|2458.5|4
1620271380000|2021-05-06 03:23:00|2465|2459|2464.3|2458.3|2465|2459|2464.3|2458.3|2
1620271390000|2021-05-06 03:23:10|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1620271400000|2021-05-06 03:23:20|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1620271420000|2021-05-06 03:23:40|2464.5|2458.5|2464.1|2458.1|2464.5|2458.5|2464.1|2458.1|3
1620271430000|2021-05-06 03:23:50|2463.8|2457.8|2463.5|2457.5|2463.8|2457.8|2463.5|2457.5|2
1620271440000|2021-05-06 03:24:00|2463.8|2457.8|2462.8|2456.8|2464.1|2458.1|2462.8|2456.8|4
1620271450000|2021-05-06 03:24:10|2462.9|2456.9|2463|2457|2463.1|2457.1|2462.9|2456.9|3
1620271460000|2021-05-06 03:24:20|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1620271470000|2021-05-06 03:24:30|2462.5|2456.5|2461.9|2455.9|2462.5|2456.5|2461.9|2455.9|3
1620271480000|2021-05-06 03:24:40|2462|2456|2462.3|2456.3|2462.3|2456.3|2462|2456|2
1620271520000|2021-05-06 03:25:20|2462.5|2456.5|2462.5|2456.5|2462.8|2456.8|2462.5|2456.5|3
1620271530000|2021-05-06 03:25:30|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1620271540000|2021-05-06 03:25:40|2462.5|2456.5|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|2
1620271550000|2021-05-06 03:25:50|2462|2456|2462|2456|2462|2456|2461.6|2455.6|6
1620271560000|2021-05-06 03:26:00|2461.8|2455.8|2462|2456|2462|2456|2461.8|2455.8|2
1620271570000|2021-05-06 03:26:10|2461.8|2455.8|2462|2456|2462.3|2456.3|2461.8|2455.8|4
1620271580000|2021-05-06 03:26:20|2461.4|2455.4|2461.3|2455.3|2461.4|2455.4|2461.3|2455.3|2
1620271590000|2021-05-06 03:26:30|2461|2455|2460.8|2454.8|2461|2455|2460.5|2454.5|5
1620271600000|2021-05-06 03:26:40|2460.5|2454.5|2461.5|2455.5|2461.5|2455.5|2460.5|2454.5|5
1620271610000|2021-05-06 03:26:50|2461.8|2455.8|2462.3|2456.3|2462.5|2456.5|2461.8|2455.8|5
1620271620000|2021-05-06 03:27:00|2462.5|2456.5|2463.4|2457.4|2463.5|2457.5|2462.5|2456.5|6
1620271630000|2021-05-06 03:27:10|2463.1|2457.1|2463.3|2457.3|2463.3|2457.3|2463.1|2457.1|2
1620271650000|2021-05-06 03:27:30|2463.4|2457.4|2464.3|2458.3|2464.3|2458.3|2463.4|2457.4|2
1620271660000|2021-05-06 03:27:40|2464.1|2458.1|2462.8|2456.8|2464.1|2458.1|2462.8|2456.8|3
1620271670000|2021-05-06 03:27:50|2462.4|2456.4|2462.5|2456.5|2462.6|2456.6|2462.4|2456.4|3
1620271680000|2021-05-06 03:28:00|2462.4|2456.4|2461.9|2455.9|2462.4|2456.4|2461.9|2455.9|2
1620271690000|2021-05-06 03:28:10|2461.8|2455.8|2461|2455|2461.8|2455.8|2461|2455|3
1620271710000|2021-05-06 03:28:30|2461.1|2455.1|2461.4|2455.4|2461.4|2455.4|2461.1|2455.1|2
1620271720000|2021-05-06 03:28:40|2461.3|2455.3|2460.8|2454.8|2461.3|2455.3|2460.5|2454.5|4
1620271730000|2021-05-06 03:28:50|2461|2455|2461|2455|2461|2455|2461|2455|1
1620271740000|2021-05-06 03:29:00|2461.3|2455.3|2461.8|2455.8|2461.8|2455.8|2461.3|2455.3|2
1620271750000|2021-05-06 03:29:10|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1620271760000|2021-05-06 03:29:20|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1620271770000|2021-05-06 03:29:30|2461.5|2455.5|2461.8|2455.8|2461.8|2455.8|2461.5|2455.5|4
1620271790000|2021-05-06 03:29:50|2461.5|2455.5|2461|2455|2461.5|2455.5|2461|2455|3
1620271810000|2021-05-06 03:30:10|2460.8|2454.8|2461|2455|2461|2455|2460.3|2454.3|5
1620271860000|2021-05-06 03:31:00|2460.8|2454.8|2460.6|2454.6|2460.8|2454.8|2460.6|2454.6|2
1620271890000|2021-05-06 03:31:30|2460.5|2454.5|2459.8|2453.8|2460.5|2454.5|2459.8|2453.8|2
1620271910000|2021-05-06 03:31:50|2459.5|2453.5|2458.9|2452.9|2459.5|2453.5|2458.9|2452.9|3
1620271930000|2021-05-06 03:32:10|2459|2453|2459|2453|2459|2453|2459|2453|1
1620271970000|2021-05-06 03:32:50|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1620271980000|2021-05-06 03:33:00|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1620271990000|2021-05-06 03:33:10|2460|2454|2460.3|2454.3|2460.3|2454.3|2460|2454|2
1620272030000|2021-05-06 03:33:50|2460.5|2454.5|2460.8|2454.8|2460.8|2454.8|2460.5|2454.5|2
1620272120000|2021-05-06 03:35:20|2461|2455|2460.8|2454.8|2461|2455|2460.8|2454.8|2
1620272170000|2021-05-06 03:36:10|2460.5|2454.5|2460.3|2454.3|2460.5|2454.5|2460.3|2454.3|2
1620272250000|2021-05-06 03:37:30|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1620272320000|2021-05-06 03:38:40|2460.3|2454.3|2460.1|2454.1|2460.3|2454.3|2460.1|2454.1|2
1620272380000|2021-05-06 03:39:40|2460.3|2454.3|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|2
1620272420000|2021-05-06 03:40:20|2460.8|2454.8|2460.8|2454.8|2461.3|2455.3|2460.8|2454.8|5
1620272430000|2021-05-06 03:40:30|2461|2455|2460.8|2454.8|2461|2455|2460.8|2454.8|2
1620272440000|2021-05-06 03:40:40|2461|2455|2461.3|2455.3|2461.3|2455.3|2461|2455|2
1620272460000|2021-05-06 03:41:00|2461|2455|2461|2455|2461|2455|2461|2455|1
1620272540000|2021-05-06 03:42:20|2460.8|2454.8|2460.5|2454.5|2460.8|2454.8|2460.5|2454.5|2
1620272650000|2021-05-06 03:44:10|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1620272780000|2021-05-06 03:46:20|2459.9|2453.9|2459.6|2453.6|2459.9|2453.9|2459.6|2453.6|2
1620273710000|2021-05-06 04:01:50|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1620273740000|2021-05-06 04:02:20|2460|2454|2460.4|2454.4|2460.4|2454.4|2460|2454|2
1620274060000|2021-05-06 04:07:40|2460|2454|2459.8|2453.8|2460|2454|2459.8|2453.8|2
1620274110000|2021-05-06 04:08:30|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1620274330000|2021-05-06 04:12:10|2459.5|2453.5|2459.3|2453.3|2459.5|2453.5|2459.3|2453.3|2
1620274350000|2021-05-06 04:12:30|2459.4|2453.4|2459.6|2453.6|2459.6|2453.6|2459.4|2453.4|2
1620274400000|2021-05-06 04:13:20|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1620275010000|2021-05-06 04:23:30|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1620275030000|2021-05-06 04:23:50|2458|2452|2458.5|2452.5|2458.5|2452.5|2458|2452|2
1620275240000|2021-05-06 04:27:20|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1620275320000|2021-05-06 04:28:40|2459|2453|2459|2453|2459|2453|2459|2453|1
1620275570000|2021-05-06 04:32:50|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1620275650000|2021-05-06 04:34:10|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1620275720000|2021-05-06 04:35:20|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1620275740000|2021-05-06 04:35:40|2458|2452|2457.5|2451.5|2458|2452|2457.5|2451.5|2
1620275880000|2021-05-06 04:38:00|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1620275980000|2021-05-06 04:39:40|2457|2451|2457|2451|2457|2451|2457|2451|1
1620276040000|2021-05-06 04:40:40|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.8|2450.8|3
1620276110000|2021-05-06 04:41:50|2457|2451|2457.4|2451.4|2457.4|2451.4|2457|2451|2
1620276140000|2021-05-06 04:42:20|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1620276180000|2021-05-06 04:43:00|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1620276200000|2021-05-06 04:43:20|2457.6|2451.6|2457.9|2451.9|2457.9|2451.9|2457.6|2451.6|2
1620276320000|2021-05-06 04:45:20|2458.6|2452.6|2459|2453|2459|2453|2458.6|2452.6|2
1620276330000|2021-05-06 04:45:30|2458.6|2452.6|2459|2453|2459|2453|2458.6|2452.6|2
1620276350000|2021-05-06 04:45:50|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1620276400000|2021-05-06 04:46:40|2459|2453|2459|2453|2459|2453|2459|2453|1
1620276440000|2021-05-06 04:47:20|2458.8|2452.8|2458.4|2452.4|2458.8|2452.8|2458.4|2452.4|2
1620276450000|2021-05-06 04:47:30|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1620276720000|2021-05-06 04:52:00|2458.5|2452.5|2458.9|2452.9|2458.9|2452.9|2458.3|2452.3|4
1620276740000|2021-05-06 04:52:20|2459|2453|2459.8|2453.8|2459.8|2453.8|2459|2453|4
1620276750000|2021-05-06 04:52:30|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1620276880000|2021-05-06 04:54:40|2460|2454|2459.9|2453.9|2460|2454|2459.9|2453.9|2
1620276930000|2021-05-06 04:55:30|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1620276960000|2021-05-06 04:56:00|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1620276970000|2021-05-06 04:56:10|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1620277020000|2021-05-06 04:57:00|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1620277060000|2021-05-06 04:57:40|2460.1|2454.1|2459.4|2453.4|2460.1|2454.1|2459.4|2453.4|2
1620277110000|2021-05-06 04:58:30|2459.6|2453.6|2459.8|2453.8|2459.8|2453.8|2459.5|2453.5|3
1620277130000|2021-05-06 04:58:50|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1620277240000|2021-05-06 05:00:40|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1620277600000|2021-05-06 05:06:40|2460.3|2454.3|2459.5|2453.5|2460.3|2454.3|2459.5|2453.5|4
1620277800000|2021-05-06 05:10:00|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1620277830000|2021-05-06 05:10:30|2459|2453|2459|2453|2459|2453|2459|2453|1
1620277900000|2021-05-06 05:11:40|2458.8|2452.8|2458.9|2452.9|2458.9|2452.9|2458.3|2452.3|6
1620277950000|2021-05-06 05:12:30|2459|2453|2459|2453|2459|2453|2459|2453|1
1620278120000|2021-05-06 05:15:20|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1620278140000|2021-05-06 05:15:40|2458.6|2452.6|2458.3|2452.3|2458.6|2452.6|2458.3|2452.3|2
1620278180000|2021-05-06 05:16:20|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1620278210000|2021-05-06 05:16:50|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1620278220000|2021-05-06 05:17:00|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1620278230000|2021-05-06 05:17:10|2458.8|2452.8|2459.1|2453.1|2459.1|2453.1|2458.5|2452.5|3
1620278240000|2021-05-06 05:17:20|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1620278300000|2021-05-06 05:18:20|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1620278350000|2021-05-06 05:19:10|2459.8|2453.8|2460|2454|2460.3|2454.3|2459.8|2453.8|4
1620278360000|2021-05-06 05:19:20|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1620278520000|2021-05-06 05:22:00|2460|2454|2460|2454|2460|2454|2460|2454|1
1620278560000|2021-05-06 05:22:40|2460.3|2454.3|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|2
1620278570000|2021-05-06 05:22:50|2461|2455|2460.9|2454.9|2461|2455|2460.9|2454.9|2
1620278580000|2021-05-06 05:23:00|2461|2455|2461.1|2455.1|2461.1|2455.1|2461|2455|2
1620278620000|2021-05-06 05:23:40|2461.8|2455.8|2462.3|2456.3|2462.3|2456.3|2461.8|2455.8|2
1620278660000|2021-05-06 05:24:20|2462|2456|2462|2456|2462|2456|2462|2456|1
1620278710000|2021-05-06 05:25:10|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1620278720000|2021-05-06 05:25:20|2462.5|2456.5|2462.3|2456.3|2462.6|2456.6|2462.3|2456.3|3
1620278730000|2021-05-06 05:25:30|2462.4|2456.4|2462.3|2456.3|2462.6|2456.6|2462.3|2456.3|4
1620278740000|2021-05-06 05:25:40|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1620278750000|2021-05-06 05:25:50|2462.6|2456.6|2462.5|2456.5|2462.6|2456.6|2462.5|2456.5|2
1620278890000|2021-05-06 05:28:10|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1620278900000|2021-05-06 05:28:20|2462.5|2456.5|2462.6|2456.6|2462.6|2456.6|2462.5|2456.5|2
1620278970000|2021-05-06 05:29:30|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1620279000000|2021-05-06 05:30:00|2462.6|2456.6|2462.5|2456.5|2462.6|2456.6|2462.5|2456.5|2
1620279010000|2021-05-06 05:30:10|2462.4|2456.4|2461.4|2455.4|2462.4|2456.4|2461.4|2455.4|4
1620279020000|2021-05-06 05:30:20|2461.3|2455.3|2460.8|2454.8|2461.3|2455.3|2460.8|2454.8|4
1620279030000|2021-05-06 05:30:30|2461|2455|2461.6|2455.6|2461.8|2455.8|2461|2455|5
1620279040000|2021-05-06 05:30:40|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1620279050000|2021-05-06 05:30:50|2461.8|2455.8|2462.3|2456.3|2462.3|2456.3|2461.8|2455.8|5
1620279060000|2021-05-06 05:31:00|2462.5|2456.5|2462.8|2456.8|2462.8|2456.8|2462.5|2456.5|2
1620279080000|2021-05-06 05:31:20|2462.6|2456.6|2463.5|2457.5|2463.5|2457.5|2462.6|2456.6|2
1620279100000|2021-05-06 05:31:40|2463.8|2457.8|2464|2458|2464.3|2458.3|2463.5|2457.5|4
1620279120000|2021-05-06 05:32:00|2464.3|2458.3|2466|2460|2466|2460|2464.3|2458.3|3
1620279130000|2021-05-06 05:32:10|2466.3|2460.3|2466.8|2460.8|2466.8|2460.8|2466.1|2460.1|9
1620279140000|2021-05-06 05:32:20|2468|2462|2468.5|2462.5|2468.5|2462.5|2467.8|2461.8|7
1620279150000|2021-05-06 05:32:30|2468|2462|2468.3|2462.3|2468.5|2462.5|2468|2462|6
1620279160000|2021-05-06 05:32:40|2468|2462|2468.8|2462.8|2469|2463|2468|2462|4
1620279170000|2021-05-06 05:32:50|2468.5|2462.5|2468.3|2462.3|2468.5|2462.5|2468.3|2462.3|2
1620279180000|2021-05-06 05:33:00|2468|2462|2468.6|2462.6|2468.6|2462.6|2468|2462|3
1620279190000|2021-05-06 05:33:10|2468.5|2462.5|2468.4|2462.4|2468.8|2462.8|2468.4|2462.4|6
1620279200000|2021-05-06 05:33:20|2468.3|2462.3|2467.5|2461.5|2468.3|2462.3|2467.5|2461.5|3
1620279210000|2021-05-06 05:33:30|2467.8|2461.8|2467.5|2461.5|2467.8|2461.8|2467.5|2461.5|4
1620279220000|2021-05-06 05:33:40|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2467|2461|5
1620279230000|2021-05-06 05:33:50|2467.8|2461.8|2466.6|2460.6|2468.5|2462.5|2466.5|2460.5|7
1620279240000|2021-05-06 05:34:00|2466.8|2460.8|2466.9|2460.9|2467.4|2461.4|2466.6|2460.6|9
1620279250000|2021-05-06 05:34:10|2467.8|2461.8|2467.5|2461.5|2468|2462|2467|2461|9
1620279260000|2021-05-06 05:34:20|2467.8|2461.8|2467.9|2461.9|2467.9|2461.9|2467.3|2461.3|4
1620279270000|2021-05-06 05:34:30|2468.5|2462.5|2468.8|2462.8|2468.8|2462.8|2468.5|2462.5|4
1620279280000|2021-05-06 05:34:40|2469|2463|2468.6|2462.6|2469|2463|2468.6|2462.6|2
1620279300000|2021-05-06 05:35:00|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1620279310000|2021-05-06 05:35:10|2468.9|2462.9|2468.5|2462.5|2468.9|2462.9|2468.3|2462.3|5
1620279320000|2021-05-06 05:35:20|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1620279330000|2021-05-06 05:35:30|2468|2462|2468.5|2462.5|2468.5|2462.5|2468|2462|3
1620279340000|2021-05-06 05:35:40|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1620279350000|2021-05-06 05:35:50|2468|2462|2468|2462|2468|2462|2468|2462|1
1620279360000|2021-05-06 05:36:00|2468.1|2462.1|2468|2462|2468.1|2462.1|2468|2462|2
1620279370000|2021-05-06 05:36:10|2468.3|2462.3|2468.8|2462.8|2469.5|2463.5|2468.3|2462.3|6
1620279380000|2021-05-06 05:36:20|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1620279410000|2021-05-06 05:36:50|2468.4|2462.4|2468.4|2462.4|2468.4|2462.4|2468.4|2462.4|1
1620279430000|2021-05-06 05:37:10|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|1
1620279460000|2021-05-06 05:37:40|2468.3|2462.3|2469|2463|2469|2463|2468.3|2462.3|8
1620279470000|2021-05-06 05:37:50|2468.8|2462.8|2468.5|2462.5|2468.8|2462.8|2468.3|2462.3|6
1620279480000|2021-05-06 05:38:00|2468.8|2462.8|2470.8|2464.8|2470.9|2464.9|2468.8|2462.8|14
1620279490000|2021-05-06 05:38:10|2470.5|2464.5|2471.1|2465.1|2471.1|2465.1|2470.5|2464.5|3
1620279500000|2021-05-06 05:38:20|2471.4|2465.4|2471.5|2465.5|2472|2466|2470.8|2464.8|8
1620279510000|2021-05-06 05:38:30|2471.4|2465.4|2472|2466|2472|2466|2471.1|2465.1|6
1620279520000|2021-05-06 05:38:40|2471.9|2465.9|2471.1|2465.1|2471.9|2465.9|2471.1|2465.1|2
1620279530000|2021-05-06 05:38:50|2471|2465|2471.1|2465.1|2471.1|2465.1|2470.8|2464.8|4
1620279540000|2021-05-06 05:39:00|2471|2465|2471.8|2465.8|2472|2466|2471|2465|8
1620279550000|2021-05-06 05:39:10|2471.6|2465.6|2471.6|2465.6|2472.1|2466.1|2471.6|2465.6|3
1620279560000|2021-05-06 05:39:20|2471.4|2465.4|2472.1|2466.1|2472.3|2466.3|2471.4|2465.4|8
1620279570000|2021-05-06 05:39:30|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|2471.6|2465.6|3
1620279580000|2021-05-06 05:39:40|2471.6|2465.6|2471.9|2465.9|2471.9|2465.9|2471.6|2465.6|2
1620279590000|2021-05-06 05:39:50|2471.6|2465.6|2472|2466|2472|2466|2471.6|2465.6|3
1620279600000|2021-05-06 05:40:00|2472.1|2466.1|2472.4|2466.4|2472.4|2466.4|2472.1|2466.1|2
1620279610000|2021-05-06 05:40:10|2472.5|2466.5|2472.3|2466.3|2472.8|2466.8|2472.3|2466.3|4
1620279620000|2021-05-06 05:40:20|2472.4|2466.4|2472.8|2466.8|2472.8|2466.8|2472.4|2466.4|3
1620279630000|2021-05-06 05:40:30|2473|2467|2473.6|2467.6|2473.6|2467.6|2473|2467|4
1620279640000|2021-05-06 05:40:40|2473.5|2467.5|2473.6|2467.6|2473.6|2467.6|2473.5|2467.5|6
1620279650000|2021-05-06 05:40:50|2473.9|2467.9|2474.1|2468.1|2474.1|2468.1|2473.9|2467.9|4
1620279660000|2021-05-06 05:41:00|2473.9|2467.9|2474.1|2468.1|2474.1|2468.1|2473.9|2467.9|8
1620279680000|2021-05-06 05:41:20|2473.9|2467.9|2474.1|2468.1|2474.1|2468.1|2473.9|2467.9|2
1620279690000|2021-05-06 05:41:30|2474.4|2468.4|2474.5|2468.5|2474.5|2468.5|2474.4|2468.4|2
1620279700000|2021-05-06 05:41:40|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1620279710000|2021-05-06 05:41:50|2474.5|2468.5|2474.8|2468.8|2474.8|2468.8|2474.5|2468.5|2
1620279720000|2021-05-06 05:42:00|2475|2469|2475.5|2469.5|2475.6|2469.6|2475|2469|3
1620279730000|2021-05-06 05:42:10|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1620279740000|2021-05-06 05:42:20|2476|2470|2476.9|2470.9|2476.9|2470.9|2476|2470|5
1620279750000|2021-05-06 05:42:30|2476.6|2470.6|2476.9|2470.9|2476.9|2470.9|2476.6|2470.6|2
1620279760000|2021-05-06 05:42:40|2477|2471|2477.1|2471.1|2477.1|2471.1|2477|2471|2
1620279780000|2021-05-06 05:43:00|2477|2471|2478|2472|2478.3|2472.3|2477|2471|8
1620279790000|2021-05-06 05:43:10|2478.3|2472.3|2478.6|2472.6|2478.6|2472.6|2478|2472|8
1620279800000|2021-05-06 05:43:20|2478.4|2472.4|2478|2472|2478.4|2472.4|2478|2472|3
1620279810000|2021-05-06 05:43:30|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478|2472|5
1620279820000|2021-05-06 05:43:40|2478.5|2472.5|2478.3|2472.3|2478.5|2472.5|2478|2472|4
1620279830000|2021-05-06 05:43:50|2478|2472|2478|2472|2478|2472|2478|2472|1
1620279840000|2021-05-06 05:44:00|2478.3|2472.3|2478.5|2472.5|2478.5|2472.5|2478|2472|10
1620279850000|2021-05-06 05:44:10|2478.8|2472.8|2479.4|2473.4|2479.4|2473.4|2478.8|2472.8|3
1620279860000|2021-05-06 05:44:20|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1620279870000|2021-05-06 05:44:30|2478.3|2472.3|2477.8|2471.8|2478.3|2472.3|2477.8|2471.8|3
1620279880000|2021-05-06 05:44:40|2477.6|2471.6|2476.1|2470.1|2477.6|2471.6|2476|2470|8
1620279890000|2021-05-06 05:44:50|2476|2470|2475.8|2469.8|2476|2470|2475.8|2469.8|2
1620279900000|2021-05-06 05:45:00|2475.5|2469.5|2475|2469|2475.5|2469.5|2475|2469|3
1620279910000|2021-05-06 05:45:10|2475.1|2469.1|2475.6|2469.6|2475.6|2469.6|2475.1|2469.1|2
1620279920000|2021-05-06 05:45:20|2475.3|2469.3|2475.4|2469.4|2475.4|2469.4|2474.9|2468.9|3
1620279930000|2021-05-06 05:45:30|2475.8|2469.8|2475.4|2469.4|2475.8|2469.8|2475.4|2469.4|2
1620279940000|2021-05-06 05:45:40|2475.5|2469.5|2475.1|2469.1|2475.5|2469.5|2475.1|2469.1|2
1620279960000|2021-05-06 05:46:00|2474.9|2468.9|2473.8|2467.8|2474.9|2468.9|2473.8|2467.8|7
1620279970000|2021-05-06 05:46:10|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1620279980000|2021-05-06 05:46:20|2473.8|2467.8|2473.3|2467.3|2473.8|2467.8|2473.3|2467.3|3
1620279990000|2021-05-06 05:46:30|2473.5|2467.5|2472.8|2466.8|2473.5|2467.5|2472.8|2466.8|3
1620280000000|2021-05-06 05:46:40|2472.6|2466.6|2473|2467|2473.3|2467.3|2472.6|2466.6|3
1620280030000|2021-05-06 05:47:10|2472.8|2466.8|2472.8|2466.8|2473.1|2467.1|2472.3|2466.3|5
1620280040000|2021-05-06 05:47:20|2473|2467|2473|2467|2473.3|2467.3|2473|2467|7
1620280050000|2021-05-06 05:47:30|2473.3|2467.3|2473.3|2467.3|2473.5|2467.5|2473|2467|8
1620280060000|2021-05-06 05:47:40|2473.5|2467.5|2473.5|2467.5|2474|2468|2473.4|2467.4|14
1620280070000|2021-05-06 05:47:50|2474|2468|2474.5|2468.5|2474.8|2468.8|2473.5|2467.5|9
1620280080000|2021-05-06 05:48:00|2474.4|2468.4|2475.1|2469.1|2475.1|2469.1|2474.4|2468.4|6
1620280090000|2021-05-06 05:48:10|2475|2469|2474.8|2468.8|2475.3|2469.3|2474.8|2468.8|4
1620280100000|2021-05-06 05:48:20|2475|2469|2475|2469|2475|2469|2475|2469|1
1620280110000|2021-05-06 05:48:30|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1620280130000|2021-05-06 05:48:50|2475.4|2469.4|2475.4|2469.4|2475.6|2469.6|2475.4|2469.4|3
1620280140000|2021-05-06 05:49:00|2475.8|2469.8|2475.8|2469.8|2475.9|2469.9|2475.8|2469.8|3
1620280150000|2021-05-06 05:49:10|2475.9|2469.9|2475.3|2469.3|2476|2470|2475.3|2469.3|5
1620280160000|2021-05-06 05:49:20|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1620280170000|2021-05-06 05:49:30|2475.8|2469.8|2475.5|2469.5|2475.8|2469.8|2475.5|2469.5|2
1620280180000|2021-05-06 05:49:40|2475.4|2469.4|2474.6|2468.6|2475.4|2469.4|2474.6|2468.6|4
1620280190000|2021-05-06 05:49:50|2474.8|2468.8|2474.9|2468.9|2475|2469|2474.8|2468.8|3
1620280200000|2021-05-06 05:50:00|2474.6|2468.6|2474.8|2468.8|2475|2469|2474.6|2468.6|9
1620280210000|2021-05-06 05:50:10|2475|2469|2473.8|2467.8|2475|2469|2473.8|2467.8|7
1620280220000|2021-05-06 05:50:20|2473.6|2467.6|2472.8|2466.8|2473.6|2467.6|2472.8|2466.8|4
1620280230000|2021-05-06 05:50:30|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.3|2466.3|5
1620280240000|2021-05-06 05:50:40|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|2472.5|2466.5|5
1620280250000|2021-05-06 05:50:50|2472.9|2466.9|2473|2467|2473|2467|2472.9|2466.9|2
1620280260000|2021-05-06 05:51:00|2473.1|2467.1|2472.8|2466.8|2473.1|2467.1|2472.8|2466.8|2
1620280270000|2021-05-06 05:51:10|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|2473|2467|3
1620280280000|2021-05-06 05:51:20|2473|2467|2473|2467|2473.1|2467.1|2473|2467|3
1620280310000|2021-05-06 05:51:50|2472.8|2466.8|2472|2466|2472.8|2466.8|2472|2466|7
1620280340000|2021-05-06 05:52:20|2471.8|2465.8|2471.8|2465.8|2472|2466|2471.8|2465.8|3
1620280350000|2021-05-06 05:52:30|2472|2466|2471.4|2465.4|2472|2466|2471.4|2465.4|4
1620280360000|2021-05-06 05:52:40|2471.6|2465.6|2471.4|2465.4|2471.6|2465.6|2471.4|2465.4|2
1620280370000|2021-05-06 05:52:50|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1620280380000|2021-05-06 05:53:00|2471.5|2465.5|2470.8|2464.8|2471.5|2465.5|2470.8|2464.8|5
1620280390000|2021-05-06 05:53:10|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|1
1620280400000|2021-05-06 05:53:20|2471.3|2465.3|2471|2465|2471.3|2465.3|2470.9|2464.9|5
1620280410000|2021-05-06 05:53:30|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|2
1620280420000|2021-05-06 05:53:40|2471.3|2465.3|2471.8|2465.8|2471.8|2465.8|2471|2465|5
1620280430000|2021-05-06 05:53:50|2471.5|2465.5|2472|2466|2472|2466|2471.5|2465.5|3
1620280450000|2021-05-06 05:54:10|2472.1|2466.1|2472.8|2466.8|2472.8|2466.8|2472.1|2466.1|3
1620280460000|2021-05-06 05:54:20|2472.9|2466.9|2472.8|2466.8|2473.3|2467.3|2472.8|2466.8|4
1620280470000|2021-05-06 05:54:30|2472.9|2466.9|2473.5|2467.5|2473.5|2467.5|2472.9|2466.9|5
1620280490000|2021-05-06 05:54:50|2473.8|2467.8|2473.5|2467.5|2473.8|2467.8|2473.5|2467.5|2
1620280510000|2021-05-06 05:55:10|2473.3|2467.3|2472.4|2466.4|2473.3|2467.3|2472.4|2466.4|5
1620280530000|2021-05-06 05:55:30|2472.6|2466.6|2472.3|2466.3|2472.6|2466.6|2472.3|2466.3|2
1620280540000|2021-05-06 05:55:40|2471.8|2465.8|2471.9|2465.9|2471.9|2465.9|2471.8|2465.8|2
1620280550000|2021-05-06 05:55:50|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1620280560000|2021-05-06 05:56:00|2472|2466|2472.3|2466.3|2472.3|2466.3|2472|2466|2
1620280570000|2021-05-06 05:56:10|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|1
1620280580000|2021-05-06 05:56:20|2472.6|2466.6|2472.4|2466.4|2472.6|2466.6|2472.4|2466.4|6
1620280600000|2021-05-06 05:56:40|2472.6|2466.6|2472.9|2466.9|2472.9|2466.9|2472.6|2466.6|2
1620280610000|2021-05-06 05:56:50|2472.5|2466.5|2472.9|2466.9|2472.9|2466.9|2472.5|2466.5|3
1620280620000|2021-05-06 05:57:00|2473.1|2467.1|2472.9|2466.9|2473.1|2467.1|2472.9|2466.9|2
1620280630000|2021-05-06 05:57:10|2473.4|2467.4|2473.9|2467.9|2473.9|2467.9|2473.4|2467.4|3
1620280640000|2021-05-06 05:57:20|2473.8|2467.8|2473.1|2467.1|2473.8|2467.8|2473.1|2467.1|2
1620280650000|2021-05-06 05:57:30|2473.3|2467.3|2473|2467|2473.3|2467.3|2473|2467|2
1620280670000|2021-05-06 05:57:50|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|1
1620280680000|2021-05-06 05:58:00|2473.4|2467.4|2473.1|2467.1|2473.4|2467.4|2473.1|2467.1|2
1620280690000|2021-05-06 05:58:10|2473|2467|2472.9|2466.9|2473|2467|2472.9|2466.9|2
1620280700000|2021-05-06 05:58:20|2473|2467|2473|2467|2473|2467|2473|2467|1
1620280710000|2021-05-06 05:58:30|2473.3|2467.3|2473|2467|2473.3|2467.3|2473|2467|2
1620280720000|2021-05-06 05:58:40|2472.8|2466.8|2472.3|2466.3|2472.8|2466.8|2472.3|2466.3|3
1620280730000|2021-05-06 05:58:50|2472.1|2466.1|2471.1|2465.1|2472.1|2466.1|2471.1|2465.1|2
1620280740000|2021-05-06 05:59:00|2471.4|2465.4|2471.5|2465.5|2471.8|2465.8|2471.4|2465.4|4
1620280750000|2021-05-06 05:59:10|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|1
1620280760000|2021-05-06 05:59:20|2471.5|2465.5|2469.9|2463.9|2471.5|2465.5|2469.9|2463.9|4
1620280770000|2021-05-06 05:59:30|2469.8|2463.8|2469.6|2463.6|2470|2464|2469.5|2463.5|4
1620280780000|2021-05-06 05:59:40|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|1
1620280790000|2021-05-06 05:59:50|2470.1|2464.1|2469.9|2463.9|2470.1|2464.1|2469.9|2463.9|4
1620280800000|2021-05-06 06:00:00|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2469.3|2463.3|2
1620280810000|2021-05-06 06:00:10|2469.1|2463.1|2468.8|2462.8|2469.1|2463.1|2468.8|2462.8|3
1620280850000|2021-05-06 06:00:50|2468.9|2462.9|2469.4|2463.4|2469.4|2463.4|2468.9|2462.9|3
1620280860000|2021-05-06 06:01:00|2469.5|2463.5|2470.3|2464.3|2470.3|2464.3|2469.5|2463.5|3
1620280880000|2021-05-06 06:01:20|2470|2464|2470.3|2464.3|2470.3|2464.3|2470|2464|2
1620280890000|2021-05-06 06:01:30|2470.1|2464.1|2469.9|2463.9|2470.1|2464.1|2469.9|2463.9|2
1620280910000|2021-05-06 06:01:50|2470.1|2464.1|2469.9|2463.9|2470.1|2464.1|2469.9|2463.9|2
1620280920000|2021-05-06 06:02:00|2469.6|2463.6|2469.9|2463.9|2469.9|2463.9|2469.5|2463.5|4
1620280940000|2021-05-06 06:02:20|2470.4|2464.4|2470.6|2464.6|2470.6|2464.6|2470.4|2464.4|3
1620280960000|2021-05-06 06:02:40|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|1
1620280970000|2021-05-06 06:02:50|2470.3|2464.3|2470.5|2464.5|2470.8|2464.8|2470.3|2464.3|5
1620280980000|2021-05-06 06:03:00|2470.6|2464.6|2470.8|2464.8|2470.8|2464.8|2470.6|2464.6|2
1620280990000|2021-05-06 06:03:10|2470.6|2464.6|2469.8|2463.8|2470.6|2464.6|2469.8|2463.8|4
1620281000000|2021-05-06 06:03:20|2470|2464|2469.8|2463.8|2470|2464|2469.8|2463.8|2
1620281010000|2021-05-06 06:03:30|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2469.3|2463.3|2
1620281020000|2021-05-06 06:03:40|2469|2463|2468.8|2462.8|2469|2463|2468.5|2462.5|7
1620281030000|2021-05-06 06:03:50|2468.9|2462.9|2468.8|2462.8|2468.9|2462.9|2468.8|2462.8|2
1620281040000|2021-05-06 06:04:00|2468.4|2462.4|2468.8|2462.8|2468.8|2462.8|2468.4|2462.4|3
1620281050000|2021-05-06 06:04:10|2469|2463|2468.8|2462.8|2469|2463|2468.8|2462.8|6
1620281060000|2021-05-06 06:04:20|2468.9|2462.9|2469.8|2463.8|2470|2464|2468.9|2462.9|5
1620281070000|2021-05-06 06:04:30|2469.5|2463.5|2469.9|2463.9|2469.9|2463.9|2469.5|2463.5|4
1620281080000|2021-05-06 06:04:40|2470|2464|2469.9|2463.9|2470|2464|2469.8|2463.8|4
1620281090000|2021-05-06 06:04:50|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|1
1620281100000|2021-05-06 06:05:00|2469.9|2463.9|2469.3|2463.3|2469.9|2463.9|2469.3|2463.3|3
1620281120000|2021-05-06 06:05:20|2469.4|2463.4|2470.5|2464.5|2470.9|2464.9|2469.4|2463.4|7
1620281130000|2021-05-06 06:05:30|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.6|2464.6|3
1620281160000|2021-05-06 06:06:00|2470.6|2464.6|2470|2464|2470.6|2464.6|2470|2464|2
1620281170000|2021-05-06 06:06:10|2469.9|2463.9|2469.3|2463.3|2469.9|2463.9|2469.3|2463.3|4
1620281180000|2021-05-06 06:06:20|2469.5|2463.5|2470.1|2464.1|2470.1|2464.1|2469.5|2463.5|2
1620281190000|2021-05-06 06:06:30|2469.6|2463.6|2470.1|2464.1|2470.1|2464.1|2469.6|2463.6|2
1620281210000|2021-05-06 06:06:50|2470|2464|2470|2464|2470|2464|2470|2464|1
1620281220000|2021-05-06 06:07:00|2469.9|2463.9|2470.8|2464.8|2470.8|2464.8|2469.8|2463.8|4
1620281230000|2021-05-06 06:07:10|2470.3|2464.3|2470.5|2464.5|2470.5|2464.5|2470.3|2464.3|2
1620281240000|2021-05-06 06:07:20|2470.6|2464.6|2470.8|2464.8|2470.8|2464.8|2470.6|2464.6|2
1620281270000|2021-05-06 06:07:50|2471|2465|2470|2464|2471|2465|2470|2464|4
1620281280000|2021-05-06 06:08:00|2470.1|2464.1|2470.8|2464.8|2470.8|2464.8|2470.1|2464.1|3
1620281340000|2021-05-06 06:09:00|2470.3|2464.3|2469.5|2463.5|2470.3|2464.3|2469.5|2463.5|4
1620281350000|2021-05-06 06:09:10|2470.3|2464.3|2470.8|2464.8|2471|2465|2470.3|2464.3|5
1620281360000|2021-05-06 06:09:20|2471.4|2465.4|2470.9|2464.9|2471.4|2465.4|2470.9|2464.9|2
1620281410000|2021-05-06 06:10:10|2472.4|2466.4|2472.8|2466.8|2472.8|2466.8|2472.4|2466.4|5
1620281420000|2021-05-06 06:10:20|2472.9|2466.9|2472.6|2466.6|2472.9|2466.9|2472.6|2466.6|2
1620281430000|2021-05-06 06:10:30|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1620281440000|2021-05-06 06:10:40|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|1
1620281460000|2021-05-06 06:11:00|2472.6|2466.6|2472.9|2466.9|2472.9|2466.9|2472.6|2466.6|2
1620281470000|2021-05-06 06:11:10|2471.9|2465.9|2472.4|2466.4|2472.4|2466.4|2471.9|2465.9|6
1620281480000|2021-05-06 06:11:20|2472.3|2466.3|2473|2467|2473.5|2467.5|2472.3|2466.3|5
1620281490000|2021-05-06 06:11:30|2473.4|2467.4|2472.1|2466.1|2473.4|2467.4|2472|2466|9
1620281500000|2021-05-06 06:11:40|2471.9|2465.9|2472.1|2466.1|2472.3|2466.3|2471.9|2465.9|7
1620281510000|2021-05-06 06:11:50|2472.4|2466.4|2472.3|2466.3|2472.4|2466.4|2472.1|2466.1|3
1620281530000|2021-05-06 06:12:10|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|1
1620281540000|2021-05-06 06:12:20|2472.4|2466.4|2473.9|2467.9|2473.9|2467.9|2472.4|2466.4|7
1620281550000|2021-05-06 06:12:30|2473.4|2467.4|2473|2467|2473.4|2467.4|2473|2467|3
1620281570000|2021-05-06 06:12:50|2472.8|2466.8|2472.6|2466.6|2472.8|2466.8|2472.3|2466.3|3
1620281580000|2021-05-06 06:13:00|2472.4|2466.4|2472.5|2466.5|2472.6|2466.6|2472.4|2466.4|3
1620281590000|2021-05-06 06:13:10|2472.6|2466.6|2473.1|2467.1|2473.1|2467.1|2472.5|2466.5|5
1620281600000|2021-05-06 06:13:20|2472.8|2466.8|2474|2468|2474|2468|2472.8|2466.8|2
1620281610000|2021-05-06 06:13:30|2473.9|2467.9|2474|2468|2474|2468|2473.8|2467.8|3
1620281620000|2021-05-06 06:13:40|2474.3|2468.3|2473.9|2467.9|2475|2469|2473.9|2467.9|13
1620281630000|2021-05-06 06:13:50|2474.1|2468.1|2474.6|2468.6|2475.6|2469.6|2474.1|2468.1|10
1620281640000|2021-05-06 06:14:00|2475.5|2469.5|2473|2467|2475.5|2469.5|2472.8|2466.8|7
1620281650000|2021-05-06 06:14:10|2472.8|2466.8|2473.3|2467.3|2473.3|2467.3|2472.8|2466.8|3
1620281660000|2021-05-06 06:14:20|2474|2468|2474|2468|2474|2468|2474|2468|1
1620281670000|2021-05-06 06:14:30|2473.8|2467.8|2473.4|2467.4|2473.8|2467.8|2473.1|2467.1|4
1620281680000|2021-05-06 06:14:40|2473.8|2467.8|2474|2468|2474.3|2468.3|2473.8|2467.8|4
1620281690000|2021-05-06 06:14:50|2474.3|2468.3|2474.6|2468.6|2474.6|2468.6|2474.3|2468.3|2
1620281700000|2021-05-06 06:15:00|2474.3|2468.3|2475|2469|2475.4|2469.4|2474.3|2468.3|9
1620281710000|2021-05-06 06:15:10|2474.9|2468.9|2474.3|2468.3|2474.9|2468.9|2474.3|2468.3|3
1620281720000|2021-05-06 06:15:20|2474.1|2468.1|2473.5|2467.5|2474.1|2468.1|2473.5|2467.5|3
1620281740000|2021-05-06 06:15:40|2473.3|2467.3|2473|2467|2473.3|2467.3|2473|2467|3
1620281750000|2021-05-06 06:15:50|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|1
1620281770000|2021-05-06 06:16:10|2473|2467|2474|2468|2474|2468|2473|2467|2
1620281790000|2021-05-06 06:16:30|2473.9|2467.9|2473.8|2467.8|2473.9|2467.9|2473.8|2467.8|2
1620281800000|2021-05-06 06:16:40|2473.5|2467.5|2474|2468|2474|2468|2473.3|2467.3|9
1620281820000|2021-05-06 06:17:00|2473.8|2467.8|2474|2468|2474|2468|2473.8|2467.8|2
1620281830000|2021-05-06 06:17:10|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1620281840000|2021-05-06 06:17:20|2474.4|2468.4|2474.3|2468.3|2474.4|2468.4|2474.3|2468.3|2
1620281850000|2021-05-06 06:17:30|2474|2468|2474.4|2468.4|2474.4|2468.4|2474|2468|3
1620281860000|2021-05-06 06:17:40|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474|2468|4
1620281870000|2021-05-06 06:17:50|2474.3|2468.3|2473.5|2467.5|2474.3|2468.3|2473.5|2467.5|3
1620281890000|2021-05-06 06:18:10|2473.4|2467.4|2473.1|2467.1|2473.4|2467.4|2473.1|2467.1|3
1620281900000|2021-05-06 06:18:20|2473|2467|2472.3|2466.3|2473|2467|2472.3|2466.3|2
1620281940000|2021-05-06 06:19:00|2472|2466|2472|2466|2472|2466|2472|2466|1
1620281960000|2021-05-06 06:19:20|2471.8|2465.8|2471|2465|2471.8|2465.8|2471|2465|4
1620281970000|2021-05-06 06:19:30|2470.9|2464.9|2470.1|2464.1|2470.9|2464.9|2470|2464|3
1620281980000|2021-05-06 06:19:40|2470|2464|2470.9|2464.9|2470.9|2464.9|2469.4|2463.4|10
1620281990000|2021-05-06 06:19:50|2471|2465|2469.5|2463.5|2471|2465|2469.5|2463.5|7
1620282000000|2021-05-06 06:20:00|2469.8|2463.8|2470.8|2464.8|2470.8|2464.8|2469.8|2463.8|8
1620282010000|2021-05-06 06:20:10|2471.1|2465.1|2470.5|2464.5|2471.1|2465.1|2470.5|2464.5|8
1620282020000|2021-05-06 06:20:20|2470.8|2464.8|2470.5|2464.5|2471.1|2465.1|2470.5|2464.5|3
1620282030000|2021-05-06 06:20:30|2470.8|2464.8|2470.8|2464.8|2471|2465|2470.8|2464.8|3
1620282070000|2021-05-06 06:21:10|2470.9|2464.9|2470.8|2464.8|2470.9|2464.9|2470.8|2464.8|2
1620282080000|2021-05-06 06:21:20|2470.6|2464.6|2470.4|2464.4|2470.6|2464.6|2470.4|2464.4|2
1620282090000|2021-05-06 06:21:30|2470.5|2464.5|2470.8|2464.8|2470.8|2464.8|2470.5|2464.5|2
1620282100000|2021-05-06 06:21:40|2470.5|2464.5|2470.8|2464.8|2470.8|2464.8|2470.5|2464.5|2
1620282110000|2021-05-06 06:21:50|2470.5|2464.5|2470.4|2464.4|2470.5|2464.5|2470.3|2464.3|3
1620282120000|2021-05-06 06:22:00|2470.8|2464.8|2470.3|2464.3|2470.8|2464.8|2470.3|2464.3|2
1620282130000|2021-05-06 06:22:10|2470.5|2464.5|2470.8|2464.8|2470.8|2464.8|2470.5|2464.5|2
1620282150000|2021-05-06 06:22:30|2470.9|2464.9|2470.8|2464.8|2470.9|2464.9|2470.8|2464.8|2
1620282160000|2021-05-06 06:22:40|2471|2465|2470.8|2464.8|2471|2465|2470.8|2464.8|2
1620282190000|2021-05-06 06:23:10|2471|2465|2470.5|2464.5|2471|2465|2470.5|2464.5|2
1620282200000|2021-05-06 06:23:20|2470.8|2464.8|2470.5|2464.5|2470.8|2464.8|2470.5|2464.5|2
1620282210000|2021-05-06 06:23:30|2470.8|2464.8|2470.9|2464.9|2470.9|2464.9|2470.8|2464.8|2
1620282220000|2021-05-06 06:23:40|2471|2465|2470.5|2464.5|2471|2465|2470.5|2464.5|11
1620282230000|2021-05-06 06:23:50|2470.8|2464.8|2470.8|2464.8|2471.1|2465.1|2470.5|2464.5|10
1620282240000|2021-05-06 06:24:00|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1620282250000|2021-05-06 06:24:10|2471|2465|2471|2465|2471|2465|2470.8|2464.8|3
1620282300000|2021-05-06 06:25:00|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1620282310000|2021-05-06 06:25:10|2470.6|2464.6|2470.5|2464.5|2470.6|2464.6|2470.5|2464.5|2
1620282320000|2021-05-06 06:25:20|2470.3|2464.3|2469.1|2463.1|2470.3|2464.3|2469.1|2463.1|3
1620282330000|2021-05-06 06:25:30|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1620282340000|2021-05-06 06:25:40|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1620282360000|2021-05-06 06:26:00|2469.4|2463.4|2470.1|2464.1|2470.5|2464.5|2469.3|2463.3|5
1620282370000|2021-05-06 06:26:10|2470.4|2464.4|2470.5|2464.5|2470.5|2464.5|2470.4|2464.4|2
1620282380000|2021-05-06 06:26:20|2470.4|2464.4|2471.1|2465.1|2471.1|2465.1|2470.4|2464.4|4
1620282390000|2021-05-06 06:26:30|2471.5|2465.5|2471|2465|2471.5|2465.5|2471|2465|2
1620282400000|2021-05-06 06:26:40|2471.4|2465.4|2471|2465|2472|2466|2471|2465|9
1620282410000|2021-05-06 06:26:50|2471.3|2465.3|2471|2465|2471.4|2465.4|2471|2465|10
1620282420000|2021-05-06 06:27:00|2471.5|2465.5|2471|2465|2471.5|2465.5|2471|2465|7
1620282430000|2021-05-06 06:27:10|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1620282440000|2021-05-06 06:27:20|2471.5|2465.5|2471.5|2465.5|2471.8|2465.8|2471.5|2465.5|6
1620282450000|2021-05-06 06:27:30|2471.8|2465.8|2471.5|2465.5|2472.5|2466.5|2471.5|2465.5|10
1620282460000|2021-05-06 06:27:40|2471.8|2465.8|2471.3|2465.3|2471.8|2465.8|2471.3|2465.3|4
1620282480000|2021-05-06 06:28:00|2471.5|2465.5|2471.5|2465.5|2471.6|2465.6|2471.3|2465.3|6
1620282490000|2021-05-06 06:28:10|2471.8|2465.8|2471.4|2465.4|2471.8|2465.8|2471.3|2465.3|9
1620282500000|2021-05-06 06:28:20|2471.5|2465.5|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|2
1620282510000|2021-05-06 06:28:30|2471.5|2465.5|2471|2465|2471.6|2465.6|2471|2465|5
1620282520000|2021-05-06 06:28:40|2470.8|2464.8|2471.3|2465.3|2471.3|2465.3|2470.3|2464.3|6
1620282530000|2021-05-06 06:28:50|2471.5|2465.5|2470.8|2464.8|2471.5|2465.5|2470.3|2464.3|7
1620282540000|2021-05-06 06:29:00|2470.5|2464.5|2469.8|2463.8|2470.8|2464.8|2469.5|2463.5|4
1620282550000|2021-05-06 06:29:10|2469.9|2463.9|2470.1|2464.1|2470.1|2464.1|2469.9|2463.9|4
1620282560000|2021-05-06 06:29:20|2470|2464|2470.1|2464.1|2470.1|2464.1|2470|2464|2
1620282570000|2021-05-06 06:29:30|2470.5|2464.5|2471|2465|2471|2465|2470.5|2464.5|3
1620282580000|2021-05-06 06:29:40|2470.5|2464.5|2470.8|2464.8|2470.8|2464.8|2470.5|2464.5|2
1620282590000|2021-05-06 06:29:50|2471|2465|2471|2465|2471|2465|2471|2465|1
1620282610000|2021-05-06 06:30:10|2470.9|2464.9|2470.9|2464.9|2471.4|2465.4|2470.9|2464.9|3
1620282650000|2021-05-06 06:30:50|2470.8|2464.8|2471.1|2465.1|2471.1|2465.1|2470.8|2464.8|3
1620282670000|2021-05-06 06:31:10|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|3
1620282680000|2021-05-06 06:31:20|2472.5|2466.5|2471.5|2465.5|2472.5|2466.5|2471.5|2465.5|8
1620282690000|2021-05-06 06:31:30|2471.4|2465.4|2471.3|2465.3|2471.4|2465.4|2471.1|2465.1|4
1620282700000|2021-05-06 06:31:40|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1620282710000|2021-05-06 06:31:50|2470.6|2464.6|2470.1|2464.1|2470.6|2464.6|2469.6|2463.6|4
1620282730000|2021-05-06 06:32:10|2470.9|2464.9|2470.6|2464.6|2470.9|2464.9|2470.6|2464.6|2
1620282740000|2021-05-06 06:32:20|2470.9|2464.9|2471.1|2465.1|2471.1|2465.1|2470.5|2464.5|5
1620282760000|2021-05-06 06:32:40|2470.9|2464.9|2471.1|2465.1|2471.1|2465.1|2470.9|2464.9|2
1620282770000|2021-05-06 06:32:50|2471.3|2465.3|2471|2465|2472|2466|2471|2465|11
1620282780000|2021-05-06 06:33:00|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1620282790000|2021-05-06 06:33:10|2471.5|2465.5|2471.5|2465.5|2471.8|2465.8|2471.3|2465.3|5
1620282800000|2021-05-06 06:33:20|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|1
1620282810000|2021-05-06 06:33:30|2472.6|2466.6|2472.4|2466.4|2472.6|2466.6|2472.4|2466.4|2
1620282830000|2021-05-06 06:33:50|2472.5|2466.5|2474|2468|2474|2468|2472.5|2466.5|5
1620282840000|2021-05-06 06:34:00|2474.3|2468.3|2474.8|2468.8|2474.8|2468.8|2474|2468|5
1620282850000|2021-05-06 06:34:10|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1620282860000|2021-05-06 06:34:20|2474.3|2468.3|2473.8|2467.8|2474.3|2468.3|2473.8|2467.8|2
1620282880000|2021-05-06 06:34:40|2473.6|2467.6|2473.3|2467.3|2473.6|2467.6|2473.3|2467.3|3
1620282890000|2021-05-06 06:34:50|2473|2467|2473|2467|2473|2467|2473|2467|1
1620282900000|2021-05-06 06:35:00|2473.3|2467.3|2474.1|2468.1|2474.1|2468.1|2473.3|2467.3|9
1620282910000|2021-05-06 06:35:10|2474.5|2468.5|2473.9|2467.9|2474.5|2468.5|2473.9|2467.9|10
1620282920000|2021-05-06 06:35:20|2473.6|2467.6|2474|2468|2474|2468|2473.6|2467.6|3
1620282930000|2021-05-06 06:35:30|2473.9|2467.9|2473.5|2467.5|2473.9|2467.9|2473.5|2467.5|3
1620282940000|2021-05-06 06:35:40|2473.3|2467.3|2472.8|2466.8|2473.3|2467.3|2472.6|2466.6|4
1620282960000|2021-05-06 06:36:00|2473|2467|2473.3|2467.3|2473.3|2467.3|2473|2467|2
1620282980000|2021-05-06 06:36:20|2473.4|2467.4|2473.6|2467.6|2473.8|2467.8|2473.4|2467.4|6
1620282990000|2021-05-06 06:36:30|2473.8|2467.8|2473.9|2467.9|2473.9|2467.9|2473.8|2467.8|2
1620283000000|2021-05-06 06:36:40|2474.1|2468.1|2473.8|2467.8|2474.3|2468.3|2473.8|2467.8|5
1620283010000|2021-05-06 06:36:50|2474|2468|2475.3|2469.3|2475.3|2469.3|2474|2468|4
1620283020000|2021-05-06 06:37:00|2475|2469|2475|2469|2475|2469|2475|2469|1
1620283030000|2021-05-06 06:37:10|2474.8|2468.8|2474.9|2468.9|2475.3|2469.3|2474.6|2468.6|4
1620283040000|2021-05-06 06:37:20|2475.3|2469.3|2474.9|2468.9|2475.3|2469.3|2474.9|2468.9|2
1620283070000|2021-05-06 06:37:50|2474.6|2468.6|2474.9|2468.9|2474.9|2468.9|2474.4|2468.4|3
1620283080000|2021-05-06 06:38:00|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|2
1620283110000|2021-05-06 06:38:30|2476|2470|2476.3|2470.3|2476.3|2470.3|2475.8|2469.8|3
1620283120000|2021-05-06 06:38:40|2476.5|2470.5|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|6
1620283130000|2021-05-06 06:38:50|2476.5|2470.5|2476.6|2470.6|2476.6|2470.6|2476.5|2470.5|2
1620283140000|2021-05-06 06:39:00|2477.3|2471.3|2477.8|2471.8|2477.8|2471.8|2477.3|2471.3|3
1620283150000|2021-05-06 06:39:10|2476.8|2470.8|2476.1|2470.1|2476.8|2470.8|2476.1|2470.1|3
1620283170000|2021-05-06 06:39:30|2476|2470|2476.3|2470.3|2476.3|2470.3|2476|2470|2
1620283200000|2021-05-06 06:40:00|2476.5|2470.5|2476.6|2470.6|2476.6|2470.6|2476.5|2470.5|2
1620283210000|2021-05-06 06:40:10|2477.3|2471.3|2477.4|2471.4|2477.5|2471.5|2477.3|2471.3|3
1620283220000|2021-05-06 06:40:20|2477.5|2471.5|2477.6|2471.6|2477.6|2471.6|2477.5|2471.5|2
1620283240000|2021-05-06 06:40:40|2477.9|2471.9|2478.3|2472.3|2478.4|2472.4|2477.9|2471.9|4
1620283250000|2021-05-06 06:40:50|2478.1|2472.1|2478.3|2472.3|2478.3|2472.3|2478.1|2472.1|2
1620283260000|2021-05-06 06:41:00|2478.4|2472.4|2478.6|2472.6|2478.6|2472.6|2478.4|2472.4|2
1620283280000|2021-05-06 06:41:20|2478.4|2472.4|2478.6|2472.6|2478.9|2472.9|2478.4|2472.4|4
1620283300000|2021-05-06 06:41:40|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1620283310000|2021-05-06 06:41:50|2477.9|2471.9|2477.3|2471.3|2477.9|2471.9|2477.3|2471.3|3
1620283320000|2021-05-06 06:42:00|2476.9|2470.9|2477|2471|2477|2471|2476.9|2470.9|2
1620283340000|2021-05-06 06:42:20|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1620283350000|2021-05-06 06:42:30|2477.1|2471.1|2476.9|2470.9|2477.1|2471.1|2476.9|2470.9|2
1620283370000|2021-05-06 06:42:50|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1620283380000|2021-05-06 06:43:00|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1620283400000|2021-05-06 06:43:20|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1620283420000|2021-05-06 06:43:40|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1620283430000|2021-05-06 06:43:50|2477.1|2471.1|2476.9|2470.9|2477.1|2471.1|2476.9|2470.9|2
1620283440000|2021-05-06 06:44:00|2477|2471|2477.3|2471.3|2477.5|2471.5|2477|2471|4
1620283450000|2021-05-06 06:44:10|2477.9|2471.9|2477.5|2471.5|2477.9|2471.9|2477.1|2471.1|4
1620283460000|2021-05-06 06:44:20|2477.3|2471.3|2477.5|2471.5|2477.5|2471.5|2477.1|2471.1|4
1620283470000|2021-05-06 06:44:30|2477.4|2471.4|2476.6|2470.6|2477.4|2471.4|2476.6|2470.6|5
1620283480000|2021-05-06 06:44:40|2476.9|2470.9|2477.9|2471.9|2477.9|2471.9|2476.6|2470.6|14
1620283510000|2021-05-06 06:45:10|2477.6|2471.6|2476.9|2470.9|2477.6|2471.6|2476.9|2470.9|3
1620283520000|2021-05-06 06:45:20|2476.6|2470.6|2476.9|2470.9|2476.9|2470.9|2476.6|2470.6|2
1620283530000|2021-05-06 06:45:30|2477|2471|2476.6|2470.6|2477|2471|2476.6|2470.6|3
1620283540000|2021-05-06 06:45:40|2476.9|2470.9|2477.1|2471.1|2477.1|2471.1|2476.9|2470.9|2
1620283550000|2021-05-06 06:45:50|2476.9|2470.9|2477|2471|2477|2471|2476.9|2470.9|2
1620283560000|2021-05-06 06:46:00|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1620283570000|2021-05-06 06:46:10|2477|2471|2476.6|2470.6|2477|2471|2476.6|2470.6|2
1620283580000|2021-05-06 06:46:20|2476.8|2470.8|2477.9|2471.9|2477.9|2471.9|2476.8|2470.8|2
1620283590000|2021-05-06 06:46:30|2477.8|2471.8|2477.3|2471.3|2477.8|2471.8|2477|2471|3
1620283600000|2021-05-06 06:46:40|2477|2471|2476.8|2470.8|2477|2471|2476.6|2470.6|7
1620283610000|2021-05-06 06:46:50|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|1
1620283620000|2021-05-06 06:47:00|2476.8|2470.8|2476.6|2470.6|2476.8|2470.8|2476.4|2470.4|3
1620283630000|2021-05-06 06:47:10|2476.5|2470.5|2477|2471|2477|2471|2476.5|2470.5|3
1620283640000|2021-05-06 06:47:20|2477.5|2471.5|2477.8|2471.8|2477.8|2471.8|2477.5|2471.5|2
1620283670000|2021-05-06 06:47:50|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1620283690000|2021-05-06 06:48:10|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1620283700000|2021-05-06 06:48:20|2477.6|2471.6|2477.8|2471.8|2477.8|2471.8|2477.6|2471.6|2
1620283720000|2021-05-06 06:48:40|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|1
1620283730000|2021-05-06 06:48:50|2477.6|2471.6|2478|2472|2478|2472|2477.6|2471.6|3
1620283750000|2021-05-06 06:49:10|2477.9|2471.9|2477.6|2471.6|2477.9|2471.9|2477.6|2471.6|4
1620283790000|2021-05-06 06:49:50|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|1
1620283800000|2021-05-06 06:50:00|2477.6|2471.6|2477.5|2471.5|2477.6|2471.6|2477.5|2471.5|2
1620283810000|2021-05-06 06:50:10|2477.4|2471.4|2476.6|2470.6|2477.4|2471.4|2476.6|2470.6|3
1620283820000|2021-05-06 06:50:20|2476.8|2470.8|2477.3|2471.3|2477.3|2471.3|2476.6|2470.6|5
1620283830000|2021-05-06 06:50:30|2477.1|2471.1|2477.1|2471.1|2477.5|2471.5|2477.1|2471.1|4
1620283840000|2021-05-06 06:50:40|2476.9|2470.9|2477.1|2471.1|2477.1|2471.1|2476.9|2470.9|2
1620283850000|2021-05-06 06:50:50|2476.9|2470.9|2476.5|2470.5|2477.9|2471.9|2476.5|2470.5|3
1620283860000|2021-05-06 06:51:00|2476.4|2470.4|2475.4|2469.4|2476.4|2470.4|2475.4|2469.4|5
1620283870000|2021-05-06 06:51:10|2475.5|2469.5|2475.4|2469.4|2475.5|2469.5|2475.4|2469.4|4
1620283880000|2021-05-06 06:51:20|2475.5|2469.5|2475.4|2469.4|2475.8|2469.8|2475.4|2469.4|8
1620283890000|2021-05-06 06:51:30|2475.5|2469.5|2475.4|2469.4|2475.8|2469.8|2475.4|2469.4|5
1620283900000|2021-05-06 06:51:40|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.4|2469.4|14
1620283930000|2021-05-06 06:52:10|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1620283950000|2021-05-06 06:52:30|2475.6|2469.6|2475.5|2469.5|2475.6|2469.6|2475.5|2469.5|2
1620283960000|2021-05-06 06:52:40|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1620283970000|2021-05-06 06:52:50|2475.6|2469.6|2475.1|2469.1|2475.6|2469.6|2475|2469|4
1620283980000|2021-05-06 06:53:00|2475|2469|2475|2469|2475.1|2469.1|2475|2469|3
1620284020000|2021-05-06 06:53:40|2474.4|2468.4|2474.3|2468.3|2474.4|2468.4|2474.3|2468.3|2
1620284040000|2021-05-06 06:54:00|2474.5|2468.5|2473.8|2467.8|2474.5|2468.5|2473.8|2467.8|2
1620284050000|2021-05-06 06:54:10|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1620284060000|2021-05-06 06:54:20|2472.8|2466.8|2472.9|2466.9|2473.1|2467.1|2472.8|2466.8|4
1620284070000|2021-05-06 06:54:30|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|1
1620284080000|2021-05-06 06:54:40|2472.5|2466.5|2472.3|2466.3|2472.5|2466.5|2472.3|2466.3|2
1620284090000|2021-05-06 06:54:50|2471.8|2465.8|2471.9|2465.9|2472.1|2466.1|2471.8|2465.8|4
1620284100000|2021-05-06 06:55:00|2472.4|2466.4|2472.8|2466.8|2472.9|2466.9|2472.4|2466.4|4
1620284140000|2021-05-06 06:55:40|2473.3|2467.3|2474|2468|2474|2468|2473.3|2467.3|2
1620284180000|2021-05-06 06:56:20|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1620284190000|2021-05-06 06:56:30|2474|2468|2474|2468|2474.3|2468.3|2474|2468|3
1620284200000|2021-05-06 06:56:40|2473.8|2467.8|2473.3|2467.3|2473.8|2467.8|2473.3|2467.3|2
1620284210000|2021-05-06 06:56:50|2473|2467|2472.8|2466.8|2473|2467|2472.8|2466.8|2
1620284220000|2021-05-06 06:57:00|2472.5|2466.5|2472.5|2466.5|2472.8|2466.8|2472.5|2466.5|3
1620284230000|2021-05-06 06:57:10|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1620284250000|2021-05-06 06:57:30|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1620284260000|2021-05-06 06:57:40|2473|2467|2473|2467|2473|2467|2473|2467|1
1620284270000|2021-05-06 06:57:50|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1620284280000|2021-05-06 06:58:00|2472.8|2466.8|2472.3|2466.3|2472.8|2466.8|2472.3|2466.3|3
1620284290000|2021-05-06 06:58:10|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1620284310000|2021-05-06 06:58:30|2472.8|2466.8|2473|2467|2473|2467|2472.8|2466.8|4
1620284320000|2021-05-06 06:58:40|2473.3|2467.3|2473.5|2467.5|2473.8|2467.8|2473.3|2467.3|3
1620284340000|2021-05-06 06:59:00|2473.8|2467.8|2473.3|2467.3|2473.8|2467.8|2473.3|2467.3|3
1620284360000|2021-05-06 06:59:20|2473.5|2467.5|2474.3|2468.3|2474.3|2468.3|2473.5|2467.5|3
1620284370000|2021-05-06 06:59:30|2474.5|2468.5|2475.5|2469.5|2475.5|2469.5|2474.5|2468.5|3
1620284400000|2021-05-06 07:00:00|2475.3|2469.3|2473.5|2467.5|2475.3|2469.3|2473.5|2467.5|8
1620284410000|2021-05-06 07:00:10|2473.3|2467.3|2472.5|2466.5|2473.3|2467.3|2472|2466|6
1620284420000|2021-05-06 07:00:20|2472.3|2466.3|2471.8|2465.8|2472.3|2466.3|2471.8|2465.8|5
1620284430000|2021-05-06 07:00:30|2472|2466|2473.5|2467.5|2473.5|2467.5|2472|2466|2
1620284440000|2021-05-06 07:00:40|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1620284450000|2021-05-06 07:00:50|2473.5|2467.5|2475|2469|2475|2469|2473.5|2467.5|8
1620284460000|2021-05-06 07:01:00|2474.8|2468.8|2474.3|2468.3|2474.8|2468.8|2474.3|2468.3|2
1620284470000|2021-05-06 07:01:10|2474|2468|2474.5|2468.5|2474.5|2468.5|2473.8|2467.8|5
1620284480000|2021-05-06 07:01:20|2474.8|2468.8|2474.5|2468.5|2474.8|2468.8|2474.5|2468.5|2
1620284500000|2021-05-06 07:01:40|2474.8|2468.8|2475.8|2469.8|2476|2470|2474.8|2468.8|6
1620284520000|2021-05-06 07:02:00|2476|2470|2476|2470|2476.5|2470.5|2475.5|2469.5|7
1620284530000|2021-05-06 07:02:10|2476.3|2470.3|2476.3|2470.3|2476.5|2470.5|2476|2470|5
1620284540000|2021-05-06 07:02:20|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1620284550000|2021-05-06 07:02:30|2476.8|2470.8|2477|2471|2477|2471|2476.8|2470.8|2
1620284560000|2021-05-06 07:02:40|2477.3|2471.3|2477|2471|2477.3|2471.3|2477|2471|2
1620284570000|2021-05-06 07:02:50|2477.3|2471.3|2477|2471|2477.5|2471.5|2477|2471|4
1620284590000|2021-05-06 07:03:10|2476.5|2470.5|2477.3|2471.3|2477.3|2471.3|2476.5|2470.5|2
1620284620000|2021-05-06 07:03:40|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1620284630000|2021-05-06 07:03:50|2477.3|2471.3|2477.8|2471.8|2477.8|2471.8|2477|2471|5
1620284640000|2021-05-06 07:04:00|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1620284660000|2021-05-06 07:04:20|2477.3|2471.3|2476.5|2470.5|2477.3|2471.3|2476.5|2470.5|4
1620284670000|2021-05-06 07:04:30|2476.8|2470.8|2477.3|2471.3|2477.8|2471.8|2476.5|2470.5|9
1620284680000|2021-05-06 07:04:40|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1620284700000|2021-05-06 07:05:00|2477.3|2471.3|2477.3|2471.3|2477.5|2471.5|2477.3|2471.3|3
1620284710000|2021-05-06 07:05:10|2477.5|2471.5|2477.3|2471.3|2477.5|2471.5|2477.3|2471.3|2
1620284720000|2021-05-06 07:05:20|2477|2471|2477.3|2471.3|2477.3|2471.3|2477|2471|2
1620284730000|2021-05-06 07:05:30|2477|2471|2477.3|2471.3|2477.3|2471.3|2477|2471|2
1620284740000|2021-05-06 07:05:40|2477|2471|2477|2471|2477|2471|2477|2471|1
1620284760000|2021-05-06 07:06:00|2477.3|2471.3|2477.5|2471.5|2477.5|2471.5|2477|2471|6
1620284770000|2021-05-06 07:06:10|2477.3|2471.3|2477.3|2471.3|2477.5|2471.5|2477.3|2471.3|3
1620284780000|2021-05-06 07:06:20|2477|2471|2477.3|2471.3|2477.3|2471.3|2477|2471|2
1620284790000|2021-05-06 07:06:30|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1620284810000|2021-05-06 07:06:50|2477.3|2471.3|2477|2471|2477.3|2471.3|2477|2471|2
1620284820000|2021-05-06 07:07:00|2476.8|2470.8|2477.3|2471.3|2477.3|2471.3|2476.8|2470.8|4
1620284860000|2021-05-06 07:07:40|2477|2471|2477|2471|2477|2471|2477|2471|1
1620284870000|2021-05-06 07:07:50|2476.8|2470.8|2476.5|2470.5|2476.8|2470.8|2476.5|2470.5|2
1620284890000|2021-05-06 07:08:10|2475.8|2469.8|2475.5|2469.5|2475.8|2469.8|2475.5|2469.5|2
1620284900000|2021-05-06 07:08:20|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1620284920000|2021-05-06 07:08:40|2475|2469|2475.3|2469.3|2475.3|2469.3|2475|2469|2
1620284930000|2021-05-06 07:08:50|2475.5|2469.5|2475.5|2469.5|2475.8|2469.8|2475.5|2469.5|3
1620284940000|2021-05-06 07:09:00|2475.3|2469.3|2475.5|2469.5|2475.5|2469.5|2475.3|2469.3|2
1620284980000|2021-05-06 07:09:40|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1620284990000|2021-05-06 07:09:50|2475|2469|2474.8|2468.8|2475|2469|2474.8|2468.8|2
1620285000000|2021-05-06 07:10:00|2474.5|2468.5|2474|2468|2474.5|2468.5|2474|2468|3
1620285010000|2021-05-06 07:10:10|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|2
1620285020000|2021-05-06 07:10:20|2474.8|2468.8|2475.5|2469.5|2475.5|2469.5|2474.8|2468.8|3
1620285030000|2021-05-06 07:10:30|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1620285060000|2021-05-06 07:11:00|2475.5|2469.5|2474.5|2468.5|2475.5|2469.5|2474.5|2468.5|2
1620285070000|2021-05-06 07:11:10|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2473.3|2467.3|5
1620285080000|2021-05-06 07:11:20|2474|2468|2474|2468|2474|2468|2474|2468|1
1620285090000|2021-05-06 07:11:30|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1620285100000|2021-05-06 07:11:40|2474|2468|2474|2468|2474|2468|2474|2468|1
1620285110000|2021-05-06 07:11:50|2474.3|2468.3|2474|2468|2474.3|2468.3|2474|2468|2
1620285140000|2021-05-06 07:12:20|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1620285150000|2021-05-06 07:12:30|2473.3|2467.3|2473.3|2467.3|2473.5|2467.5|2473.3|2467.3|3
1620285160000|2021-05-06 07:12:40|2473|2467|2473|2467|2473|2467|2473|2467|1
1620285200000|2021-05-06 07:13:20|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1620285230000|2021-05-06 07:13:50|2473.5|2467.5|2474|2468|2474|2468|2473.5|2467.5|2
1620285240000|2021-05-06 07:14:00|2474.3|2468.3|2473.5|2467.5|2474.3|2468.3|2473.5|2467.5|2
1620285250000|2021-05-06 07:14:10|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1620285260000|2021-05-06 07:14:20|2473|2467|2473.3|2467.3|2473.3|2467.3|2473|2467|2
1620285290000|2021-05-06 07:14:50|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1620285300000|2021-05-06 07:15:00|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473|2467|3
1620285310000|2021-05-06 07:15:10|2472.8|2466.8|2473|2467|2473|2467|2472.8|2466.8|2
1620285320000|2021-05-06 07:15:20|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1620285350000|2021-05-06 07:15:50|2473|2467|2473|2467|2473|2467|2473|2467|1
1620285370000|2021-05-06 07:16:10|2472.8|2466.8|2472.5|2466.5|2472.8|2466.8|2472.5|2466.5|2
1620285400000|2021-05-06 07:16:40|2472.3|2466.3|2472.5|2466.5|2472.5|2466.5|2472.3|2466.3|2
1620285440000|2021-05-06 07:17:20|2472.8|2466.8|2472.5|2466.5|2472.8|2466.8|2472.5|2466.5|2
1620285470000|2021-05-06 07:17:50|2472.8|2466.8|2473|2467|2473.3|2467.3|2472.8|2466.8|4
1620285480000|2021-05-06 07:18:00|2472.8|2466.8|2472.5|2466.5|2472.8|2466.8|2472|2466|3
1620285490000|2021-05-06 07:18:10|2472.8|2466.8|2473|2467|2473|2467|2472.8|2466.8|2
1620285530000|2021-05-06 07:18:50|2472.8|2466.8|2472.5|2466.5|2472.8|2466.8|2472.3|2466.3|4
1620285560000|2021-05-06 07:19:20|2472.3|2466.3|2472|2466|2472.3|2466.3|2472|2466|2
1620285570000|2021-05-06 07:19:30|2472.3|2466.3|2472|2466|2472.3|2466.3|2472|2466|2
1620285580000|2021-05-06 07:19:40|2471.8|2465.8|2472|2466|2472|2466|2471.8|2465.8|2
1620285600000|2021-05-06 07:20:00|2471.8|2465.8|2471.5|2465.5|2471.8|2465.8|2471.5|2465.5|4
1620285640000|2021-05-06 07:20:40|2471.8|2465.8|2471.5|2465.5|2471.8|2465.8|2471.3|2465.3|4
1620285670000|2021-05-06 07:21:10|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1620285690000|2021-05-06 07:21:30|2472|2466|2471.8|2465.8|2472|2466|2471.8|2465.8|2
1620285750000|2021-05-06 07:22:30|2472|2466|2472.5|2466.5|2472.5|2466.5|2472|2466|2
1620285790000|2021-05-06 07:23:10|2472.8|2466.8|2472.5|2466.5|2472.8|2466.8|2472.5|2466.5|2
1620285800000|2021-05-06 07:23:20|2472.3|2466.3|2472|2466|2472.3|2466.3|2472|2466|2
1620285810000|2021-05-06 07:23:30|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1620285830000|2021-05-06 07:23:50|2472|2466|2472|2466|2472|2466|2472|2466|1
1620285850000|2021-05-06 07:24:10|2472.3|2466.3|2472|2466|2472.3|2466.3|2472|2466|2
1620285870000|2021-05-06 07:24:30|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1620285900000|2021-05-06 07:25:00|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1620285910000|2021-05-06 07:25:10|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1620285940000|2021-05-06 07:25:40|2471.8|2465.8|2471.5|2465.5|2471.8|2465.8|2471.5|2465.5|2
1620285970000|2021-05-06 07:26:10|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1620285980000|2021-05-06 07:26:20|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1620286010000|2021-05-06 07:26:50|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1620286020000|2021-05-06 07:27:00|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1620286040000|2021-05-06 07:27:20|2471.8|2465.8|2471.5|2465.5|2471.8|2465.8|2471.5|2465.5|2
1620286070000|2021-05-06 07:27:50|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1620286080000|2021-05-06 07:28:00|2471.5|2465.5|2472|2466|2472|2466|2471.5|2465.5|3
1620286160000|2021-05-06 07:29:20|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1620286180000|2021-05-06 07:29:40|2472|2466|2471.8|2465.8|2472|2466|2471.8|2465.8|2
1620286210000|2021-05-06 07:30:10|2472.3|2466.3|2472.3|2466.3|2472.5|2466.5|2472.3|2466.3|3
1620286270000|2021-05-06 07:31:10|2472|2466|2472.3|2466.3|2472.3|2466.3|2472|2466|2
1620286380000|2021-05-06 07:33:00|2472|2466|2472|2466|2472|2466|2472|2466|1
1620286420000|2021-05-06 07:33:40|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1620286600000|2021-05-06 07:36:40|2472.5|2466.5|2472.3|2466.3|2472.8|2466.8|2472.3|2466.3|3
1620286610000|2021-05-06 07:36:50|2472|2466|2472.3|2466.3|2472.3|2466.3|2472|2466|2
1620286690000|2021-05-06 07:38:10|2472.5|2466.5|2472.5|2466.5|2472.8|2466.8|2472.5|2466.5|3
1620286700000|2021-05-06 07:38:20|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1620286790000|2021-05-06 07:39:50|2472|2466|2472.3|2466.3|2472.3|2466.3|2472|2466|2
1620286800000|2021-05-06 07:40:00|2472|2466|2472|2466|2472|2466|2472|2466|1
1620286850000|2021-05-06 07:40:50|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1620286870000|2021-05-06 07:41:10|2472|2466|2472.3|2466.3|2472.3|2466.3|2472|2466|2
1620286890000|2021-05-06 07:41:30|2472.5|2466.5|2472.3|2466.3|2472.5|2466.5|2472.3|2466.3|2
1620286900000|2021-05-06 07:41:40|2472.5|2466.5|2472.3|2466.3|2472.5|2466.5|2472.3|2466.3|2
1620286930000|2021-05-06 07:42:10|2472|2466|2472.3|2466.3|2472.3|2466.3|2471.5|2465.5|6
1620286950000|2021-05-06 07:42:30|2472|2466|2472|2466|2472.3|2466.3|2472|2466|3
1620286960000|2021-05-06 07:42:40|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1620287000000|2021-05-06 07:43:20|2472.5|2466.5|2472.3|2466.3|2472.8|2466.8|2472.3|2466.3|3
1620287050000|2021-05-06 07:44:10|2472.5|2466.5|2472.5|2466.5|2472.8|2466.8|2472.5|2466.5|3
1620287060000|2021-05-06 07:44:20|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1620287150000|2021-05-06 07:45:50|2472.5|2466.5|2472.3|2466.3|2472.5|2466.5|2472.3|2466.3|2
1620287190000|2021-05-06 07:46:30|2472.5|2466.5|2472.3|2466.3|2472.8|2466.8|2472.3|2466.3|4
1620287230000|2021-05-06 07:47:10|2472.5|2466.5|2473.3|2467.3|2473.3|2467.3|2472.5|2466.5|2
1620287260000|2021-05-06 07:47:40|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1620287320000|2021-05-06 07:48:40|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1620287400000|2021-05-06 07:50:00|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1620287410000|2021-05-06 07:50:10|2473.3|2467.3|2473.5|2467.5|2473.5|2467.5|2473.3|2467.3|2
1620287430000|2021-05-06 07:50:30|2473.3|2467.3|2472.8|2466.8|2473.3|2467.3|2472.8|2466.8|2
1620287560000|2021-05-06 07:52:40|2473|2467|2473.3|2467.3|2473.3|2467.3|2473|2467|2
1620287570000|2021-05-06 07:52:50|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1620287590000|2021-05-06 07:53:10|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1620287630000|2021-05-06 07:53:50|2473|2467|2472.8|2466.8|2473|2467|2472.8|2466.8|2
1620287640000|2021-05-06 07:54:00|2472.5|2466.5|2472.5|2466.5|2472.8|2466.8|2472.5|2466.5|3
1620287780000|2021-05-06 07:56:20|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1620287790000|2021-05-06 07:56:30|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1620287820000|2021-05-06 07:57:00|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1620287990000|2021-05-06 07:59:50|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1620288090000|2021-05-06 08:01:30|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1620288140000|2021-05-06 08:02:20|2472|2466|2472|2466|2472|2466|2472|2466|1
1620288150000|2021-05-06 08:02:30|2471.8|2465.8|2471.5|2465.5|2471.8|2465.8|2471.5|2465.5|2
1620288170000|2021-05-06 08:02:50|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1620288180000|2021-05-06 08:03:00|2471|2465|2471|2465|2471|2465|2471|2465|1
1620288200000|2021-05-06 08:03:20|2471.3|2465.3|2471|2465|2471.3|2465.3|2471|2465|2
1620288210000|2021-05-06 08:03:30|2470.8|2464.8|2471|2465|2471.3|2465.3|2470.8|2464.8|4
1620288220000|2021-05-06 08:03:40|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|4
1620288230000|2021-05-06 08:03:50|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|2
1620288240000|2021-05-06 08:04:00|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2471|2465|6
1620288250000|2021-05-06 08:04:10|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1620288260000|2021-05-06 08:04:20|2470.5|2464.5|2470.3|2464.3|2470.5|2464.5|2470|2464|4
1620288270000|2021-05-06 08:04:30|2470.8|2464.8|2470.5|2464.5|2470.8|2464.8|2470.5|2464.5|2
1620288290000|2021-05-06 08:04:50|2470.3|2464.3|2470|2464|2470.3|2464.3|2470|2464|2
1620288300000|2021-05-06 08:05:00|2470.3|2464.3|2470|2464|2470.3|2464.3|2470|2464|2
1620288310000|2021-05-06 08:05:10|2470.3|2464.3|2470.5|2464.5|2470.5|2464.5|2470.3|2464.3|2
1620288370000|2021-05-06 08:06:10|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1620288420000|2021-05-06 08:07:00|2471|2465|2471.5|2465.5|2471.5|2465.5|2471|2465|2
1620288450000|2021-05-06 08:07:30|2471.8|2465.8|2472|2466|2472|2466|2471.8|2465.8|2
1620288470000|2021-05-06 08:07:50|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1620288550000|2021-05-06 08:09:10|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1620288560000|2021-05-06 08:09:20|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1620288600000|2021-05-06 08:10:00|2471.5|2465.5|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|2
1620288620000|2021-05-06 08:10:20|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1620288670000|2021-05-06 08:11:10|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1620288690000|2021-05-06 08:11:30|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1620288760000|2021-05-06 08:12:40|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|2
1620288870000|2021-05-06 08:14:30|2471.3|2465.3|2470.8|2464.8|2471.3|2465.3|2470.8|2464.8|2
1620289020000|2021-05-06 08:17:00|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1620289040000|2021-05-06 08:17:20|2470.3|2464.3|2470|2464|2470.3|2464.3|2470|2464|2
1620289050000|2021-05-06 08:17:30|2470.3|2464.3|2470.8|2464.8|2470.8|2464.8|2470.3|2464.3|2
1620289090000|2021-05-06 08:18:10|2471|2465|2470.8|2464.8|2471|2465|2470.8|2464.8|2
1620289120000|2021-05-06 08:18:40|2471|2465|2471|2465|2471|2465|2471|2465|1
1620289130000|2021-05-06 08:18:50|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1620289230000|2021-05-06 08:20:30|2471.8|2465.8|2472|2466|2472|2466|2471.8|2465.8|2
1620289240000|2021-05-06 08:20:40|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1620289250000|2021-05-06 08:20:50|2472.5|2466.5|2471.8|2465.8|2472.5|2466.5|2471.8|2465.8|3
1620289280000|2021-05-06 08:21:20|2472|2466|2472|2466|2472|2466|2472|2466|1
1620289320000|2021-05-06 08:22:00|2471.8|2465.8|2471.3|2465.3|2471.8|2465.8|2471.3|2465.3|3
1620289340000|2021-05-06 08:22:20|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1620289390000|2021-05-06 08:23:10|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1620289450000|2021-05-06 08:24:10|2471|2465|2470.8|2464.8|2471|2465|2470.8|2464.8|2
1620289470000|2021-05-06 08:24:30|2471|2465|2471.5|2465.5|2471.5|2465.5|2471|2465|2
1620289480000|2021-05-06 08:24:40|2471.8|2465.8|2472|2466|2472|2466|2471.8|2465.8|2
1620289540000|2021-05-06 08:25:40|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1620289550000|2021-05-06 08:25:50|2471.5|2465.5|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|6
1620289560000|2021-05-06 08:26:00|2471.5|2465.5|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|6
1620289580000|2021-05-06 08:26:20|2471.8|2465.8|2472.3|2466.3|2472.3|2466.3|2471.8|2465.8|2
1620289600000|2021-05-06 08:26:40|2472|2466|2472.3|2466.3|2472.3|2466.3|2472|2466|2
1620289610000|2021-05-06 08:26:50|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1620289630000|2021-05-06 08:27:10|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472|2466|3
1620289640000|2021-05-06 08:27:20|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1620289670000|2021-05-06 08:27:50|2472.8|2466.8|2473.5|2467.5|2473.5|2467.5|2472.8|2466.8|3
1620289720000|2021-05-06 08:28:40|2473.8|2467.8|2474|2468|2474|2468|2473.8|2467.8|2
1620289750000|2021-05-06 08:29:10|2474.3|2468.3|2474|2468|2474.3|2468.3|2474|2468|2
1620289760000|2021-05-06 08:29:20|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|2
1620289770000|2021-05-06 08:29:30|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2473.8|2467.8|3
1620289780000|2021-05-06 08:29:40|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1620289800000|2021-05-06 08:30:00|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1620289810000|2021-05-06 08:30:10|2475|2469|2475.3|2469.3|2475.3|2469.3|2474.8|2468.8|4
1620289820000|2021-05-06 08:30:20|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1620289840000|2021-05-06 08:30:40|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1620289870000|2021-05-06 08:31:10|2474|2468|2474.3|2468.3|2474.3|2468.3|2474|2468|2
1620289880000|2021-05-06 08:31:20|2474|2468|2474|2468|2474|2468|2474|2468|1
1620289910000|2021-05-06 08:31:50|2473.8|2467.8|2473.5|2467.5|2473.8|2467.8|2473.5|2467.5|2
1620289920000|2021-05-06 08:32:00|2473.3|2467.3|2473|2467|2473.3|2467.3|2473|2467|2
1620289930000|2021-05-06 08:32:10|2473.3|2467.3|2472.5|2466.5|2473.3|2467.3|2472.5|2466.5|3
1620289940000|2021-05-06 08:32:20|2472.8|2466.8|2472.5|2466.5|2473|2467|2472.5|2466.5|4
1620289950000|2021-05-06 08:32:30|2472.3|2466.3|2473.5|2467.5|2473.5|2467.5|2472.3|2466.3|4
1620289980000|2021-05-06 08:33:00|2473.8|2467.8|2473.5|2467.5|2474|2468|2473.5|2467.5|3
1620290010000|2021-05-06 08:33:30|2473.8|2467.8|2474|2468|2474|2468|2473.8|2467.8|2
1620290020000|2021-05-06 08:33:40|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1620290030000|2021-05-06 08:33:50|2474|2468|2473.8|2467.8|2474|2468|2473.8|2467.8|2
1620290040000|2021-05-06 08:34:00|2474|2468|2473.8|2467.8|2474.3|2468.3|2473.8|2467.8|3
1620290060000|2021-05-06 08:34:20|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1620290070000|2021-05-06 08:34:30|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1620290080000|2021-05-06 08:34:40|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1620290090000|2021-05-06 08:34:50|2473.8|2467.8|2474.5|2468.5|2474.5|2468.5|2473.8|2467.8|2
1620290100000|2021-05-06 08:35:00|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1620290110000|2021-05-06 08:35:10|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1620290130000|2021-05-06 08:35:30|2474.5|2468.5|2474.8|2468.8|2474.8|2468.8|2474.5|2468.5|2
1620290190000|2021-05-06 08:36:30|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1620290270000|2021-05-06 08:37:50|2474.8|2468.8|2474.5|2468.5|2474.8|2468.8|2474.5|2468.5|2
1620290320000|2021-05-06 08:38:40|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1620290420000|2021-05-06 08:40:20|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1620290460000|2021-05-06 08:41:00|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1620290480000|2021-05-06 08:41:20|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1620290560000|2021-05-06 08:42:40|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1620290570000|2021-05-06 08:42:50|2474.5|2468.5|2476.3|2470.3|2476.3|2470.3|2474.5|2468.5|6
1620290580000|2021-05-06 08:43:00|2476.5|2470.5|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|2
1620290590000|2021-05-06 08:43:10|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1620290610000|2021-05-06 08:43:30|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|2
1620290630000|2021-05-06 08:43:50|2475.5|2469.5|2475.3|2469.3|2475.5|2469.5|2475.3|2469.3|2
1620290680000|2021-05-06 08:44:40|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1620290690000|2021-05-06 08:44:50|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1620290730000|2021-05-06 08:45:30|2476.3|2470.3|2476.5|2470.5|2476.5|2470.5|2476.3|2470.3|2
1620290740000|2021-05-06 08:45:40|2476|2470|2475.3|2469.3|2476|2470|2475.3|2469.3|3
1620290750000|2021-05-06 08:45:50|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1620290760000|2021-05-06 08:46:00|2475.3|2469.3|2475|2469|2475.3|2469.3|2475|2469|2
1620290770000|2021-05-06 08:46:10|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1620290780000|2021-05-06 08:46:20|2475|2469|2475.3|2469.3|2475.3|2469.3|2475|2469|2
1620290790000|2021-05-06 08:46:30|2475.5|2469.5|2475.3|2469.3|2475.5|2469.5|2475.3|2469.3|2
1620290820000|2021-05-06 08:47:00|2475|2469|2475|2469|2475|2469|2475|2469|1
1620290890000|2021-05-06 08:48:10|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1620290900000|2021-05-06 08:48:20|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1620290910000|2021-05-06 08:48:30|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1620290920000|2021-05-06 08:48:40|2475|2469|2475.3|2469.3|2475.3|2469.3|2475|2469|2
1620290950000|2021-05-06 08:49:10|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1620291050000|2021-05-06 08:50:50|2474.5|2468.5|2474.3|2468.3|2474.5|2468.5|2474.3|2468.3|2
1620291100000|2021-05-06 08:51:40|2474|2468|2474|2468|2474|2468|2474|2468|1
1620291140000|2021-05-06 08:52:20|2473.8|2467.8|2473.5|2467.5|2473.8|2467.8|2473.5|2467.5|2
1620291150000|2021-05-06 08:52:30|2474|2468|2474.3|2468.3|2474.3|2468.3|2474|2468|2
1620291210000|2021-05-06 08:53:30|2474|2468|2474|2468|2474|2468|2474|2468|1
1620291240000|2021-05-06 08:54:00|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1620291250000|2021-05-06 08:54:10|2474|2468|2474|2468|2474|2468|2474|2468|1
1620291270000|2021-05-06 08:54:30|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|2
1620291280000|2021-05-06 08:54:40|2475|2469|2475.3|2469.3|2475.3|2469.3|2475|2469|2
1620291320000|2021-05-06 08:55:20|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|3
1620291330000|2021-05-06 08:55:30|2476|2470|2476.3|2470.3|2476.3|2470.3|2476|2470|2
1620291360000|2021-05-06 08:56:00|2476|2470|2476|2470|2476|2470|2476|2470|1
1620291400000|2021-05-06 08:56:40|2475.8|2469.8|2475|2469|2475.8|2469.8|2474.8|2468.8|4
1620291410000|2021-05-06 08:56:50|2474.8|2468.8|2474.5|2468.5|2474.8|2468.8|2474.5|2468.5|2
1620291460000|2021-05-06 08:57:40|2475|2469|2475.3|2469.3|2475.3|2469.3|2475|2469|2
1620291580000|2021-05-06 08:59:40|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1620291630000|2021-05-06 09:00:30|2475|2469|2475|2469|2475|2469|2475|2469|1
1620291660000|2021-05-06 09:01:00|2475.3|2469.3|2475|2469|2475.3|2469.3|2475|2469|2
1620291740000|2021-05-06 09:02:20|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1620291790000|2021-05-06 09:03:10|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1620291830000|2021-05-06 09:03:50|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|2
1620291850000|2021-05-06 09:04:10|2474.8|2468.8|2475.5|2469.5|2475.5|2469.5|2474.8|2468.8|3
1620291890000|2021-05-06 09:04:50|2475.3|2469.3|2475|2469|2475.3|2469.3|2475|2469|2
1620291900000|2021-05-06 09:05:00|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1620292020000|2021-05-06 09:07:00|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1620292060000|2021-05-06 09:07:40|2474|2468|2474|2468|2474|2468|2474|2468|1
1620292080000|2021-05-06 09:08:00|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1620292100000|2021-05-06 09:08:20|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1620292130000|2021-05-06 09:08:50|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.5|2467.5|3
1620292190000|2021-05-06 09:09:50|2474|2468|2474|2468|2474|2468|2474|2468|1
1620292200000|2021-05-06 09:10:00|2473.8|2467.8|2474|2468|2474|2468|2473.8|2467.8|2
1620292230000|2021-05-06 09:10:30|2473.8|2467.8|2474.5|2468.5|2474.5|2468.5|2473.8|2467.8|3
1620292240000|2021-05-06 09:10:40|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1620292260000|2021-05-06 09:11:00|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1620292270000|2021-05-06 09:11:10|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1620292320000|2021-05-06 09:12:00|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1620292350000|2021-05-06 09:12:30|2474|2468|2474.5|2468.5|2474.5|2468.5|2474|2468|2
1620292380000|2021-05-06 09:13:00|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|2
1620292390000|2021-05-06 09:13:10|2476.3|2470.3|2475.5|2469.5|2476.3|2470.3|2475.5|2469.5|3
1620292400000|2021-05-06 09:13:20|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1620292410000|2021-05-06 09:13:30|2474.5|2468.5|2474.8|2468.8|2474.8|2468.8|2474.5|2468.5|2
1620292420000|2021-05-06 09:13:40|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1620292430000|2021-05-06 09:13:50|2474|2468|2474.5|2468.5|2474.5|2468.5|2474|2468|2
1620292550000|2021-05-06 09:15:50|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1620292570000|2021-05-06 09:16:10|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1620292630000|2021-05-06 09:17:10|2474.3|2468.3|2474|2468|2474.3|2468.3|2474|2468|2
1620292670000|2021-05-06 09:17:50|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|2
1620292680000|2021-05-06 09:18:00|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1620292730000|2021-05-06 09:18:50|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1620292790000|2021-05-06 09:19:50|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|2
1620292810000|2021-05-06 09:20:10|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|2
1620292980000|2021-05-06 09:23:00|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1620293040000|2021-05-06 09:24:00|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1620293050000|2021-05-06 09:24:10|2474|2468|2474|2468|2474|2468|2474|2468|1
1620293060000|2021-05-06 09:24:20|2474.3|2468.3|2474|2468|2474.3|2468.3|2474|2468|2
1620293140000|2021-05-06 09:25:40|2473.8|2467.8|2473|2467|2473.8|2467.8|2473|2467|2
1620293150000|2021-05-06 09:25:50|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1620293160000|2021-05-06 09:26:00|2473.3|2467.3|2473.5|2467.5|2473.5|2467.5|2473.3|2467.3|2
1620293170000|2021-05-06 09:26:10|2473.8|2467.8|2474|2468|2474|2468|2473.5|2467.5|5
1620293210000|2021-05-06 09:26:50|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1620293230000|2021-05-06 09:27:10|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1620293240000|2021-05-06 09:27:20|2475|2469|2475|2469|2475|2469|2475|2469|1
1620293250000|2021-05-06 09:27:30|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1620293310000|2021-05-06 09:28:30|2475|2469|2473.8|2467.8|2475.5|2469.5|2473.8|2467.8|4
1620293330000|2021-05-06 09:28:50|2474|2468|2474|2468|2474|2468|2474|2468|1
1620293340000|2021-05-06 09:29:00|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1620293360000|2021-05-06 09:29:20|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1620293410000|2021-05-06 09:30:10|2473.3|2467.3|2472.8|2466.8|2473.3|2467.3|2472.8|2466.8|3
1620293500000|2021-05-06 09:31:40|2472.5|2466.5|2472.3|2466.3|2472.5|2466.5|2472|2466|3
1620293570000|2021-05-06 09:32:50|2472.5|2466.5|2472.8|2466.8|2472.8|2466.8|2472.5|2466.5|2
1620293590000|2021-05-06 09:33:10|2473|2467|2473.3|2467.3|2473.5|2467.5|2473|2467|3
1620293640000|2021-05-06 09:34:00|2473|2467|2473|2467|2473|2467|2473|2467|1
1620293680000|2021-05-06 09:34:40|2473.3|2467.3|2473.5|2467.5|2473.5|2467.5|2473.3|2467.3|2
1620293700000|2021-05-06 09:35:00|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1620293710000|2021-05-06 09:35:10|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1620293740000|2021-05-06 09:35:40|2475|2469|2475|2469|2475|2469|2475|2469|1
1620293790000|2021-05-06 09:36:30|2474.3|2468.3|2474|2468|2474.3|2468.3|2474|2468|2
1620294000000|2021-05-06 09:40:00|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1620294010000|2021-05-06 09:40:10|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1620294040000|2021-05-06 09:40:40|2473.5|2467.5|2473.3|2467.3|2473.5|2467.5|2473.3|2467.3|2
1620294050000|2021-05-06 09:40:50|2473|2467|2473.5|2467.5|2473.5|2467.5|2473|2467|3
1620294080000|2021-05-06 09:41:20|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.5|2467.5|3
1620294180000|2021-05-06 09:43:00|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1620294210000|2021-05-06 09:43:30|2473|2467|2472.8|2466.8|2473|2467|2472.8|2466.8|2
1620294300000|2021-05-06 09:45:00|2473|2467|2473|2467|2473|2467|2473|2467|1
1620294310000|2021-05-06 09:45:10|2473.3|2467.3|2472.8|2466.8|2473.3|2467.3|2472.5|2466.5|4
1620294320000|2021-05-06 09:45:20|2473|2467|2473|2467|2473|2467|2473|2467|1
1620294380000|2021-05-06 09:46:20|2473.3|2467.3|2473.5|2467.5|2473.5|2467.5|2473.3|2467.3|2
1620294410000|2021-05-06 09:46:50|2473.3|2467.3|2473.5|2467.5|2473.5|2467.5|2473.3|2467.3|2
1620294450000|2021-05-06 09:47:30|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1620294540000|2021-05-06 09:49:00|2474|2468|2475|2469|2475|2469|2474|2468|2
1620294550000|2021-05-06 09:49:10|2474.8|2468.8|2473.5|2467.5|2474.8|2468.8|2473.5|2467.5|2
1620294640000|2021-05-06 09:50:40|2472.8|2466.8|2472.5|2466.5|2472.8|2466.8|2472.5|2466.5|2
1620294680000|2021-05-06 09:51:20|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1620294720000|2021-05-06 09:52:00|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1620294770000|2021-05-06 09:52:50|2472.8|2466.8|2472.5|2466.5|2472.8|2466.8|2472.5|2466.5|2
1620294810000|2021-05-06 09:53:30|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1620294820000|2021-05-06 09:53:40|2472.5|2466.5|2473.3|2467.3|2473.3|2467.3|2472.5|2466.5|3
1620294870000|2021-05-06 09:54:30|2474.3|2468.3|2474.5|2468.5|2474.8|2468.8|2474.3|2468.3|3
1620294940000|2021-05-06 09:55:40|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|2
1620294970000|2021-05-06 09:56:10|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1620294990000|2021-05-06 09:56:30|2474|2468|2474|2468|2474|2468|2474|2468|1
1620295030000|2021-05-06 09:57:10|2474.3|2468.3|2474.8|2468.8|2474.8|2468.8|2474.3|2468.3|2
1620295060000|2021-05-06 09:57:40|2474.5|2468.5|2474.3|2468.3|2474.5|2468.5|2474.3|2468.3|2
1620295070000|2021-05-06 09:57:50|2474.5|2468.5|2474.8|2468.8|2474.8|2468.8|2474.5|2468.5|2
1620295100000|2021-05-06 09:58:20|2475|2469|2474.8|2468.8|2475|2469|2474.8|2468.8|2
1620295160000|2021-05-06 09:59:20|2475|2469|2475|2469|2475|2469|2475|2469|1
1620295170000|2021-05-06 09:59:30|2475.3|2469.3|2475.5|2469.5|2475.5|2469.5|2475.3|2469.3|2
1620295180000|2021-05-06 09:59:40|2475.8|2469.8|2475|2469|2475.8|2469.8|2475|2469|3
1620295260000|2021-05-06 10:01:00|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1620295300000|2021-05-06 10:01:40|2475|2469|2475|2469|2475|2469|2475|2469|1
1620295310000|2021-05-06 10:01:50|2474.8|2468.8|2474|2468|2474.8|2468.8|2473.8|2467.8|3
1620295320000|2021-05-06 10:02:00|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|2
1620295330000|2021-05-06 10:02:10|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1620295340000|2021-05-06 10:02:20|2475|2469|2475|2469|2475|2469|2475|2469|1
1620295380000|2021-05-06 10:03:00|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1620295390000|2021-05-06 10:03:10|2475|2469|2475|2469|2475|2469|2475|2469|1
1620295410000|2021-05-06 10:03:30|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1620295420000|2021-05-06 10:03:40|2475|2469|2475|2469|2475|2469|2475|2469|1
1620295470000|2021-05-06 10:04:30|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1620295490000|2021-05-06 10:04:50|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|2
1620295500000|2021-05-06 10:05:00|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1620295520000|2021-05-06 10:05:20|2475.8|2469.8|2476|2470|2476|2470|2475.8|2469.8|2
1620295540000|2021-05-06 10:05:40|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|2
1620295590000|2021-05-06 10:06:30|2476|2470|2476|2470|2476|2470|2476|2470|1
1620295600000|2021-05-06 10:06:40|2475.8|2469.8|2476.3|2470.3|2476.3|2470.3|2475.8|2469.8|2
1620295610000|2021-05-06 10:06:50|2476|2470|2475.5|2469.5|2476|2470|2475.5|2469.5|3
1620295620000|2021-05-06 10:07:00|2476.3|2470.3|2476|2470|2476.5|2470.5|2475.8|2469.8|4
1620295740000|2021-05-06 10:09:00|2475.8|2469.8|2475.5|2469.5|2475.8|2469.8|2475.5|2469.5|2
1620295780000|2021-05-06 10:09:40|2475.3|2469.3|2475|2469|2475.3|2469.3|2475|2469|2
1620295830000|2021-05-06 10:10:30|2474.8|2468.8|2475|2469|2475|2469|2474.8|2468.8|2
1620296050000|2021-05-06 10:14:10|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1620296060000|2021-05-06 10:14:20|2475|2469|2475|2469|2475|2469|2475|2469|1
1620296070000|2021-05-06 10:14:30|2475.3|2469.3|2476.8|2470.8|2476.8|2470.8|2475.3|2469.3|6
1620296080000|2021-05-06 10:14:40|2477|2471|2477|2471|2477|2471|2477|2471|1
1620296090000|2021-05-06 10:14:50|2477.3|2471.3|2477|2471|2477.3|2471.3|2477|2471|2
1620296120000|2021-05-06 10:15:20|2476.8|2470.8|2476.5|2470.5|2476.8|2470.8|2476.5|2470.5|2
1620296190000|2021-05-06 10:16:30|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1620296240000|2021-05-06 10:17:20|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1620296250000|2021-05-06 10:17:30|2476.8|2470.8|2476.5|2470.5|2476.8|2470.8|2476.5|2470.5|2
1620296260000|2021-05-06 10:17:40|2477|2471|2477|2471|2477|2471|2477|2471|1
1620296330000|2021-05-06 10:18:50|2477.3|2471.3|2477|2471|2477.3|2471.3|2477|2471|2
1620296340000|2021-05-06 10:19:00|2476.8|2470.8|2476.3|2470.3|2476.8|2470.8|2476.3|2470.3|2
1620296380000|2021-05-06 10:19:40|2476|2470|2476.5|2470.5|2476.5|2470.5|2476|2470|3
1620296390000|2021-05-06 10:19:50|2476.8|2470.8|2477.3|2471.3|2477.3|2471.3|2476.8|2470.8|3
1620296410000|2021-05-06 10:20:10|2477|2471|2477|2471|2477|2471|2477|2471|1
1620296420000|2021-05-06 10:20:20|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1620296430000|2021-05-06 10:20:30|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1620296550000|2021-05-06 10:22:30|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1620296560000|2021-05-06 10:22:40|2477.5|2471.5|2477.3|2471.3|2477.5|2471.5|2477.3|2471.3|2
1620296570000|2021-05-06 10:22:50|2478|2472|2477.5|2471.5|2478|2472|2477.5|2471.5|2
1620296580000|2021-05-06 10:23:00|2478|2472|2478.3|2472.3|2478.3|2472.3|2478|2472|2
1620296590000|2021-05-06 10:23:10|2478|2472|2477.8|2471.8|2478|2472|2477.8|2471.8|2
1620296610000|2021-05-06 10:23:30|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1620296650000|2021-05-06 10:24:10|2478|2472|2477.8|2471.8|2478|2472|2477.8|2471.8|2
1620296660000|2021-05-06 10:24:20|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1620296680000|2021-05-06 10:24:40|2479.3|2473.3|2480.3|2474.3|2480.3|2474.3|2479.3|2473.3|3
1620296690000|2021-05-06 10:24:50|2480|2474|2480.3|2474.3|2480.3|2474.3|2480|2474|2
1620296700000|2021-05-06 10:25:00|2480|2474|2480.5|2474.5|2480.5|2474.5|2480|2474|2
1620296710000|2021-05-06 10:25:10|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1620296730000|2021-05-06 10:25:30|2480.5|2474.5|2480.3|2474.3|2480.5|2474.5|2480.3|2474.3|2
1620296740000|2021-05-06 10:25:40|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1620296760000|2021-05-06 10:26:00|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|2
1620296810000|2021-05-06 10:26:50|2479.8|2473.8|2479.8|2473.8|2480.3|2474.3|2479.8|2473.8|3
1620296840000|2021-05-06 10:27:20|2479.5|2473.5|2478.8|2472.8|2479.5|2473.5|2478.5|2472.5|5
1620296860000|2021-05-06 10:27:40|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1620296890000|2021-05-06 10:28:10|2478.8|2472.8|2479.3|2473.3|2479.3|2473.3|2478.8|2472.8|3
1620296910000|2021-05-06 10:28:30|2479.5|2473.5|2479.8|2473.8|2479.8|2473.8|2479.5|2473.5|2
1620296960000|2021-05-06 10:29:20|2479.5|2473.5|2479|2473|2479.5|2473.5|2479|2473|2
1620297000000|2021-05-06 10:30:00|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1620297010000|2021-05-06 10:30:10|2479|2473|2479|2473|2479|2473|2479|2473|1
1620297040000|2021-05-06 10:30:40|2479.3|2473.3|2479|2473|2479.3|2473.3|2479|2473|2
1620297060000|2021-05-06 10:31:00|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|2
1620297070000|2021-05-06 10:31:10|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1620297080000|2021-05-06 10:31:20|2478|2472|2478.8|2472.8|2478.8|2472.8|2478|2472|3
1620297090000|2021-05-06 10:31:30|2479|2473|2479|2473|2479|2473|2479|2473|1
1620297130000|2021-05-06 10:32:10|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1620297150000|2021-05-06 10:32:30|2479|2473|2479|2473|2479|2473|2479|2473|1
1620297160000|2021-05-06 10:32:40|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|2
1620297170000|2021-05-06 10:32:50|2479|2473|2479|2473|2479|2473|2478.8|2472.8|3
1620297240000|2021-05-06 10:34:00|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1620297250000|2021-05-06 10:34:10|2479|2473|2479|2473|2479|2473|2479|2473|1
1620297280000|2021-05-06 10:34:40|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1620297370000|2021-05-06 10:36:10|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1620297390000|2021-05-06 10:36:30|2478.8|2472.8|2479|2473|2479|2473|2478.8|2472.8|2
1620297400000|2021-05-06 10:36:40|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|2
1620297430000|2021-05-06 10:37:10|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1620297470000|2021-05-06 10:37:50|2478.5|2472.5|2478.8|2472.8|2478.8|2472.8|2478.5|2472.5|2
1620297520000|2021-05-06 10:38:40|2478.5|2472.5|2478.3|2472.3|2478.5|2472.5|2478.3|2472.3|2
1620297560000|2021-05-06 10:39:20|2478.5|2472.5|2478.3|2472.3|2478.5|2472.5|2478.3|2472.3|2
1620297610000|2021-05-06 10:40:10|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1620297620000|2021-05-06 10:40:20|2478.3|2472.3|2477.8|2471.8|2478.3|2472.3|2477.8|2471.8|2
1620297630000|2021-05-06 10:40:30|2477.5|2471.5|2477.5|2471.5|2477.8|2471.8|2477.5|2471.5|3
1620297640000|2021-05-06 10:40:40|2477.8|2471.8|2478.5|2472.5|2478.5|2472.5|2477.8|2471.8|4
1620297690000|2021-05-06 10:41:30|2478.8|2472.8|2479.3|2473.3|2479.5|2473.5|2478.8|2472.8|3
1620297710000|2021-05-06 10:41:50|2479|2473|2479|2473|2479|2473|2479|2473|1
1620297720000|2021-05-06 10:42:00|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|2
1620297750000|2021-05-06 10:42:30|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.3|2472.3|4
1620297760000|2021-05-06 10:42:40|2477.5|2471.5|2477.5|2471.5|2477.8|2471.8|2477.5|2471.5|3
1620297770000|2021-05-06 10:42:50|2478|2472|2478.3|2472.3|2478.3|2472.3|2478|2472|2
1620297780000|2021-05-06 10:43:00|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|2
1620297790000|2021-05-06 10:43:10|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|2
1620297800000|2021-05-06 10:43:20|2479.3|2473.3|2479|2473|2479.3|2473.3|2479|2473|2
1620297820000|2021-05-06 10:43:40|2479.3|2473.3|2478.5|2472.5|2479.3|2473.3|2478.5|2472.5|4
1620298000000|2021-05-06 10:46:40|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1620298010000|2021-05-06 10:46:50|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1620298030000|2021-05-06 10:47:10|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478|2472|3
1620298050000|2021-05-06 10:47:30|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1620298110000|2021-05-06 10:48:30|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2477.8|2471.8|6
1620298120000|2021-05-06 10:48:40|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1620298170000|2021-05-06 10:49:30|2478.3|2472.3|2478.5|2472.5|2478.5|2472.5|2478.3|2472.3|2
1620298180000|2021-05-06 10:49:40|2478.3|2472.3|2478|2472|2478.3|2472.3|2478|2472|2
1620298190000|2021-05-06 10:49:50|2478.3|2472.3|2478.5|2472.5|2478.5|2472.5|2478.3|2472.3|2
1620298200000|2021-05-06 10:50:00|2478.3|2472.3|2478.5|2472.5|2478.5|2472.5|2478.3|2472.3|2
1620298290000|2021-05-06 10:51:30|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1620298300000|2021-05-06 10:51:40|2478.5|2472.5|2478.8|2472.8|2478.8|2472.8|2478.5|2472.5|2
1620298310000|2021-05-06 10:51:50|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1620298350000|2021-05-06 10:52:30|2478.8|2472.8|2479|2473|2479.3|2473.3|2478.8|2472.8|3
1620298370000|2021-05-06 10:52:50|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|2
1620298380000|2021-05-06 10:53:00|2478.3|2472.3|2478.5|2472.5|2478.5|2472.5|2478.3|2472.3|2
1620298410000|2021-05-06 10:53:30|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1620298430000|2021-05-06 10:53:50|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1620298440000|2021-05-06 10:54:00|2478.3|2472.3|2478.5|2472.5|2478.5|2472.5|2478.3|2472.3|2
1620298470000|2021-05-06 10:54:30|2478.3|2472.3|2478.5|2472.5|2478.5|2472.5|2478.3|2472.3|2
1620298520000|2021-05-06 10:55:20|2478.8|2472.8|2479.5|2473.5|2479.5|2473.5|2478.8|2472.8|2
1620298610000|2021-05-06 10:56:50|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1620298620000|2021-05-06 10:57:00|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1620298630000|2021-05-06 10:57:10|2479.5|2473.5|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|2
1620298650000|2021-05-06 10:57:30|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1620298670000|2021-05-06 10:57:50|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1620298720000|2021-05-06 10:58:40|2480.3|2474.3|2480.5|2474.5|2480.5|2474.5|2480.3|2474.3|2
1620298750000|2021-05-06 10:59:10|2480.8|2474.8|2480.5|2474.5|2480.8|2474.8|2480.5|2474.5|2
1620298760000|2021-05-06 10:59:20|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1620298770000|2021-05-06 10:59:30|2480.5|2474.5|2480.3|2474.3|2480.5|2474.5|2480.3|2474.3|6
1620298790000|2021-05-06 10:59:50|2480|2474|2480|2474|2480|2474|2480|2474|1
1620298820000|2021-05-06 11:00:20|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|2
1620298860000|2021-05-06 11:01:00|2480.3|2474.3|2480.3|2474.3|2480.5|2474.5|2480.3|2474.3|3
1620298890000|2021-05-06 11:01:30|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1620298920000|2021-05-06 11:02:00|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1620298930000|2021-05-06 11:02:10|2480|2474|2480.3|2474.3|2480.3|2474.3|2480|2474|6
1620298950000|2021-05-06 11:02:30|2480.5|2474.5|2480.8|2474.8|2480.8|2474.8|2480.5|2474.5|2
1620298960000|2021-05-06 11:02:40|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1620298990000|2021-05-06 11:03:10|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1620299010000|2021-05-06 11:03:30|2480|2474|2480.3|2474.3|2480.3|2474.3|2480|2474|2
1620299020000|2021-05-06 11:03:40|2480|2474|2480|2474|2480|2474|2480|2474|1
1620299030000|2021-05-06 11:03:50|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480|2474|5
1620299060000|2021-05-06 11:04:20|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1620299070000|2021-05-06 11:04:30|2480.3|2474.3|2480.5|2474.5|2480.5|2474.5|2480.3|2474.3|2
1620299080000|2021-05-06 11:04:40|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1620299090000|2021-05-06 11:04:50|2480.5|2474.5|2480.5|2474.5|2480.8|2474.8|2480.5|2474.5|3
1620299100000|2021-05-06 11:05:00|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1620299120000|2021-05-06 11:05:20|2480.5|2474.5|2480.3|2474.3|2480.5|2474.5|2480.3|2474.3|2
1620299260000|2021-05-06 11:07:40|2480.5|2474.5|2480.3|2474.3|2480.5|2474.5|2480.3|2474.3|2
1620299280000|2021-05-06 11:08:00|2480.5|2474.5|2480.3|2474.3|2480.5|2474.5|2480.3|2474.3|2
1620299320000|2021-05-06 11:08:40|2480|2474|2479.5|2473.5|2480|2474|2479.5|2473.5|3
1620299330000|2021-05-06 11:08:50|2479.8|2473.8|2479.8|2473.8|2480|2474|2479.8|2473.8|3
1620299340000|2021-05-06 11:09:00|2479.5|2473.5|2480|2474|2480|2474|2479.5|2473.5|3
1620299350000|2021-05-06 11:09:10|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1620299360000|2021-05-06 11:09:20|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1620299370000|2021-05-06 11:09:30|2479.8|2473.8|2479.8|2473.8|2480|2474|2479.8|2473.8|3
1620299380000|2021-05-06 11:09:40|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1620299400000|2021-05-06 11:10:00|2479.8|2473.8|2479.8|2473.8|2480|2474|2479.5|2473.5|5
1620299410000|2021-05-06 11:10:10|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1620299420000|2021-05-06 11:10:20|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1620299470000|2021-05-06 11:11:10|2479.8|2473.8|2479.8|2473.8|2480|2474|2479.8|2473.8|3
1620299490000|2021-05-06 11:11:30|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1620299500000|2021-05-06 11:11:40|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|2
1620299570000|2021-05-06 11:12:50|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|2
1620299690000|2021-05-06 11:14:50|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1620299720000|2021-05-06 11:15:20|2479|2473|2479|2473|2479|2473|2479|2473|1
1620299760000|2021-05-06 11:16:00|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1620299770000|2021-05-06 11:16:10|2479|2473|2479|2473|2479|2473|2479|2473|1
1620299790000|2021-05-06 11:16:30|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|2
1620299800000|2021-05-06 11:16:40|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1620299820000|2021-05-06 11:17:00|2479|2473|2479.3|2473.3|2479.3|2473.3|2479|2473|2
1620299830000|2021-05-06 11:17:10|2479|2473|2479|2473|2479|2473|2479|2473|1
1620299840000|2021-05-06 11:17:20|2479.3|2473.3|2479|2473|2479.3|2473.3|2479|2473|2
1620299850000|2021-05-06 11:17:30|2478.8|2472.8|2478.3|2472.3|2478.8|2472.8|2478.3|2472.3|3
1620299920000|2021-05-06 11:18:40|2478|2472|2478.3|2472.3|2478.3|2472.3|2478|2472|2
1620299950000|2021-05-06 11:19:10|2478|2472|2477.8|2471.8|2478|2472|2477.8|2471.8|2
1620299960000|2021-05-06 11:19:20|2478|2472|2477.8|2471.8|2478|2472|2477.8|2471.8|2
1620299970000|2021-05-06 11:19:30|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1620300000000|2021-05-06 11:20:00|2477.3|2471.3|2477|2471|2477.3|2471.3|2477|2471|2
1620300010000|2021-05-06 11:20:10|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1620300070000|2021-05-06 11:21:10|2476.5|2470.5|2477|2471|2477|2471|2476.5|2470.5|3
1620300080000|2021-05-06 11:21:20|2477.3|2471.3|2477|2471|2477.3|2471.3|2477|2471|2
1620300090000|2021-05-06 11:21:30|2477.3|2471.3|2477|2471|2477.3|2471.3|2477|2471|2
1620300200000|2021-05-06 11:23:20|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1620300210000|2021-05-06 11:23:30|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1620300330000|2021-05-06 11:25:30|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1620300380000|2021-05-06 11:26:20|2476.5|2470.5|2476.8|2470.8|2477.3|2471.3|2476.5|2470.5|5
1620300400000|2021-05-06 11:26:40|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1620300490000|2021-05-06 11:28:10|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1620300550000|2021-05-06 11:29:10|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1620300580000|2021-05-06 11:29:40|2477|2471|2476.8|2470.8|2477|2471|2476.8|2470.8|2
1620300590000|2021-05-06 11:29:50|2477|2471|2477|2471|2477|2471|2477|2471|1
1620300600000|2021-05-06 11:30:00|2477.5|2471.5|2477.3|2471.3|2477.5|2471.5|2477.3|2471.3|2
1620300630000|2021-05-06 11:30:30|2477|2471|2477|2471|2477|2471|2477|2471|1
1620300660000|2021-05-06 11:31:00|2477.3|2471.3|2478.3|2472.3|2478.3|2472.3|2477.3|2471.3|6
1620300670000|2021-05-06 11:31:10|2478.5|2472.5|2478.8|2472.8|2478.8|2472.8|2478.5|2472.5|2
1620300680000|2021-05-06 11:31:20|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.3|2472.3|3
1620300690000|2021-05-06 11:31:30|2478.3|2472.3|2478|2472|2478.3|2472.3|2478|2472|2
1620300700000|2021-05-06 11:31:40|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1620300710000|2021-05-06 11:31:50|2478.5|2472.5|2479.3|2473.3|2479.3|2473.3|2478.5|2472.5|2
1620300720000|2021-05-06 11:32:00|2479|2473|2479|2473|2479|2473|2479|2473|1
1620300740000|2021-05-06 11:32:20|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|2
1620300800000|2021-05-06 11:33:20|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|2
1620300890000|2021-05-06 11:34:50|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1620300900000|2021-05-06 11:35:00|2478.5|2472.5|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|3
1620300950000|2021-05-06 11:35:50|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1620300960000|2021-05-06 11:36:00|2479|2473|2479.5|2473.5|2479.5|2473.5|2479|2473|2
1620300970000|2021-05-06 11:36:10|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1620300980000|2021-05-06 11:36:20|2479|2473|2478.8|2472.8|2479|2473|2478.8|2472.8|2
1620300990000|2021-05-06 11:36:30|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1620301000000|2021-05-06 11:36:40|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1620301010000|2021-05-06 11:36:50|2479|2473|2479|2473|2479|2473|2479|2473|1
1620301020000|2021-05-06 11:37:00|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1620301050000|2021-05-06 11:37:30|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1620301080000|2021-05-06 11:38:00|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1620301090000|2021-05-06 11:38:10|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1620301120000|2021-05-06 11:38:40|2478.3|2472.3|2478|2472|2478.3|2472.3|2478|2472|2
1620301140000|2021-05-06 11:39:00|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1620301270000|2021-05-06 11:41:10|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1620301280000|2021-05-06 11:41:20|2477.8|2471.8|2477.5|2471.5|2477.8|2471.8|2477.5|2471.5|2
1620301290000|2021-05-06 11:41:30|2477.8|2471.8|2477.5|2471.5|2477.8|2471.8|2477.5|2471.5|2
1620301370000|2021-05-06 11:42:50|2477.3|2471.3|2477.8|2471.8|2478|2472|2477.3|2471.3|4
1620301390000|2021-05-06 11:43:10|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1620301410000|2021-05-06 11:43:30|2477.3|2471.3|2477|2471|2477.3|2471.3|2477|2471|2
1620301430000|2021-05-06 11:43:50|2477.3|2471.3|2477.5|2471.5|2477.5|2471.5|2477.3|2471.3|2
1620301460000|2021-05-06 11:44:20|2478|2472|2478.3|2472.3|2478.3|2472.3|2478|2472|2
1620301500000|2021-05-06 11:45:00|2478.5|2472.5|2478.3|2472.3|2478.5|2472.5|2478.3|2472.3|2
1620301520000|2021-05-06 11:45:20|2478.5|2472.5|2478.8|2472.8|2478.8|2472.8|2478.5|2472.5|2
1620301530000|2021-05-06 11:45:30|2479.3|2473.3|2479.8|2473.8|2479.8|2473.8|2479.3|2473.3|2
1620301560000|2021-05-06 11:46:00|2479.5|2473.5|2480|2474|2480|2474|2479.5|2473.5|3
1620301570000|2021-05-06 11:46:10|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1620301590000|2021-05-06 11:46:30|2480.3|2474.3|2480.5|2474.5|2480.5|2474.5|2480.3|2474.3|2
1620301610000|2021-05-06 11:46:50|2480.3|2474.3|2480.5|2474.5|2480.5|2474.5|2480.3|2474.3|2
1620301650000|2021-05-06 11:47:30|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1620301700000|2021-05-06 11:48:20|2480.5|2474.5|2481.5|2475.5|2481.5|2475.5|2480.5|2474.5|2
1620301730000|2021-05-06 11:48:50|2481.3|2475.3|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|2
1620301920000|2021-05-06 11:52:00|2481.3|2475.3|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|2
1620301940000|2021-05-06 11:52:20|2481.3|2475.3|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|2
1620302000000|2021-05-06 11:53:20|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1620302010000|2021-05-06 11:53:30|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|2
1620302030000|2021-05-06 11:53:50|2481|2475|2481.3|2475.3|2481.3|2475.3|2481|2475|2
1620302040000|2021-05-06 11:54:00|2481|2475|2480.5|2474.5|2481|2475|2480.5|2474.5|5
1620302050000|2021-05-06 11:54:10|2480.8|2474.8|2481.3|2475.3|2481.3|2475.3|2480.8|2474.8|3
1620302060000|2021-05-06 11:54:20|2481.5|2475.5|2481.8|2475.8|2481.8|2475.8|2481.5|2475.5|2
1620302080000|2021-05-06 11:54:40|2482|2476|2481.8|2475.8|2482|2476|2481.8|2475.8|2
1620302110000|2021-05-06 11:55:10|2481.5|2475.5|2481.8|2475.8|2481.8|2475.8|2481.5|2475.5|4
1620302130000|2021-05-06 11:55:30|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481|2475|4
1620302140000|2021-05-06 11:55:40|2481.3|2475.3|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|2
1620302150000|2021-05-06 11:55:50|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1620302160000|2021-05-06 11:56:00|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1620302170000|2021-05-06 11:56:10|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1620302180000|2021-05-06 11:56:20|2481|2475|2480.5|2474.5|2481|2475|2480.3|2474.3|4
1620302190000|2021-05-06 11:56:30|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1620302210000|2021-05-06 11:56:50|2480|2474|2480.3|2474.3|2480.3|2474.3|2480|2474|2
1620302220000|2021-05-06 11:57:00|2480|2474|2479.3|2473.3|2480.3|2474.3|2479.3|2473.3|5
1620302230000|2021-05-06 11:57:10|2479|2473|2478.5|2472.5|2479|2473|2478.5|2472.5|3
1620302240000|2021-05-06 11:57:20|2477.8|2471.8|2477.5|2471.5|2477.8|2471.8|2477.3|2471.3|4
1620302250000|2021-05-06 11:57:30|2477.8|2471.8|2478|2472|2478|2472|2477.8|2471.8|4
1620302260000|2021-05-06 11:57:40|2477.8|2471.8|2477.3|2471.3|2477.8|2471.8|2477.3|2471.3|7
1620302270000|2021-05-06 11:57:50|2477|2471|2476.8|2470.8|2477.3|2471.3|2476.8|2470.8|6
1620302280000|2021-05-06 11:58:00|2477|2471|2477.5|2471.5|2477.8|2471.8|2477|2471|7
1620302290000|2021-05-06 11:58:10|2477.3|2471.3|2477.5|2471.5|2477.5|2471.5|2477.3|2471.3|2
1620302300000|2021-05-06 11:58:20|2477.8|2471.8|2477.3|2471.3|2477.8|2471.8|2477.3|2471.3|4
1620302310000|2021-05-06 11:58:30|2477|2471|2477.3|2471.3|2477.3|2471.3|2477|2471|4
1620302320000|2021-05-06 11:58:40|2477|2471|2477.3|2471.3|2477.3|2471.3|2477|2471|4
1620302330000|2021-05-06 11:58:50|2477|2471|2477|2471|2477|2471|2477|2471|1
1620302340000|2021-05-06 11:59:00|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1620302350000|2021-05-06 11:59:10|2477|2471|2477.3|2471.3|2477.3|2471.3|2477|2471|4
1620302360000|2021-05-06 11:59:20|2477|2471|2477|2471|2477|2471|2477|2471|1
1620302370000|2021-05-06 11:59:30|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.5|2470.5|3
1620302380000|2021-05-06 11:59:40|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1620302390000|2021-05-06 11:59:50|2477.3|2471.3|2477.8|2471.8|2477.8|2471.8|2477.3|2471.3|3
1620302400000|2021-05-06 12:00:00|2477.5|2471.5|2477.3|2471.3|2477.5|2471.5|2477.3|2471.3|2
1620302410000|2021-05-06 12:00:10|2476.8|2470.8|2477.8|2471.8|2477.8|2471.8|2476.8|2470.8|3
1620302420000|2021-05-06 12:00:20|2477.5|2471.5|2477.8|2471.8|2477.8|2471.8|2477.5|2471.5|2
1620302430000|2021-05-06 12:00:30|2478|2472|2477.8|2471.8|2478|2472|2477.8|2471.8|2
1620302450000|2021-05-06 12:00:50|2478.3|2472.3|2478.5|2472.5|2478.5|2472.5|2478.3|2472.3|2
1620302460000|2021-05-06 12:01:00|2478.8|2472.8|2478.3|2472.3|2478.8|2472.8|2478.3|2472.3|3
1620302470000|2021-05-06 12:01:10|2478.5|2472.5|2477.8|2471.8|2478.5|2472.5|2477.8|2471.8|6
1620302530000|2021-05-06 12:02:10|2478|2472|2478.8|2472.8|2479|2473|2478|2472|4
1620302540000|2021-05-06 12:02:20|2479|2473|2479|2473|2479|2473|2479|2473|1
1620302550000|2021-05-06 12:02:30|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1620302560000|2021-05-06 12:02:40|2479|2473|2479|2473|2479|2473|2479|2473|1
1620302610000|2021-05-06 12:03:30|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|2
1620302660000|2021-05-06 12:04:20|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.5|2472.5|3
1620302670000|2021-05-06 12:04:30|2478.5|2472.5|2478.8|2472.8|2478.8|2472.8|2478.5|2472.5|2
1620302680000|2021-05-06 12:04:40|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1620302730000|2021-05-06 12:05:30|2478.3|2472.3|2478|2472|2478.3|2472.3|2478|2472|2
1620302770000|2021-05-06 12:06:10|2478.3|2472.3|2478|2472|2478.3|2472.3|2478|2472|2
1620302790000|2021-05-06 12:06:30|2477.8|2471.8|2477.5|2471.5|2477.8|2471.8|2477.5|2471.5|2
1620302840000|2021-05-06 12:07:20|2477.3|2471.3|2477|2471|2477.3|2471.3|2477|2471|2
1620302850000|2021-05-06 12:07:30|2477.3|2471.3|2477|2471|2477.3|2471.3|2477|2471|2
1620302860000|2021-05-06 12:07:40|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1620302870000|2021-05-06 12:07:50|2477|2471|2477.3|2471.3|2477.3|2471.3|2477|2471|2
1620302880000|2021-05-06 12:08:00|2477|2471|2477|2471|2477.3|2471.3|2477|2471|5
1620302890000|2021-05-06 12:08:10|2477.3|2471.3|2477.5|2471.5|2477.5|2471.5|2477.3|2471.3|2
1620302930000|2021-05-06 12:08:50|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1620302960000|2021-05-06 12:09:20|2478|2472|2478.5|2472.5|2478.5|2472.5|2478|2472|2
1620302980000|2021-05-06 12:09:40|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1620302990000|2021-05-06 12:09:50|2478|2472|2478|2472|2478|2472|2478|2472|1
1620303000000|2021-05-06 12:10:00|2477.8|2471.8|2478|2472|2478|2472|2477.8|2471.8|2
1620303010000|2021-05-06 12:10:10|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.5|2471.5|3
1620303020000|2021-05-06 12:10:20|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1620303060000|2021-05-06 12:11:00|2477.3|2471.3|2477|2471|2477.3|2471.3|2477|2471|2
1620303070000|2021-05-06 12:11:10|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1620303090000|2021-05-06 12:11:30|2477|2471|2477.3|2471.3|2477.3|2471.3|2477|2471|2
1620303100000|2021-05-06 12:11:40|2477|2471|2477|2471|2477|2471|2477|2471|1
1620303120000|2021-05-06 12:12:00|2477.3|2471.3|2477|2471|2477.8|2471.8|2477|2471|4
1620303130000|2021-05-06 12:12:10|2476.8|2470.8|2476.5|2470.5|2476.8|2470.8|2476.5|2470.5|2
1620303150000|2021-05-06 12:12:30|2476.8|2470.8|2477|2471|2477|2471|2476.8|2470.8|2
1620303260000|2021-05-06 12:14:20|2476.5|2470.5|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|2
1620303310000|2021-05-06 12:15:10|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1620303320000|2021-05-06 12:15:20|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1620303350000|2021-05-06 12:15:50|2477|2471|2477|2471|2477.5|2471.5|2477|2471|4
1620303420000|2021-05-06 12:17:00|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1620303430000|2021-05-06 12:17:10|2477|2471|2477|2471|2477|2471|2477|2471|1
1620303500000|2021-05-06 12:18:20|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1620303510000|2021-05-06 12:18:30|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1620303520000|2021-05-06 12:18:40|2478|2472|2478.3|2472.3|2478.3|2472.3|2478|2472|2
1620303530000|2021-05-06 12:18:50|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1620303540000|2021-05-06 12:19:00|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478|2472|3
1620303550000|2021-05-06 12:19:10|2478.5|2472.5|2478.3|2472.3|2478.5|2472.5|2478.3|2472.3|2
1620303590000|2021-05-06 12:19:50|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1620303610000|2021-05-06 12:20:10|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1620303650000|2021-05-06 12:20:50|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1620303700000|2021-05-06 12:21:40|2478|2472|2478|2472|2478.3|2472.3|2478|2472|3
1620303710000|2021-05-06 12:21:50|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1620303730000|2021-05-06 12:22:10|2478|2472|2478|2472|2478|2472|2478|2472|1
1620303770000|2021-05-06 12:22:50|2478.3|2472.3|2478|2472|2478.3|2472.3|2478|2472|2
1620303780000|2021-05-06 12:23:00|2478.3|2472.3|2478.3|2472.3|2478.5|2472.5|2478.3|2472.3|3
1620303820000|2021-05-06 12:23:40|2478.5|2472.5|2478.8|2472.8|2478.8|2472.8|2478.5|2472.5|2
1620303830000|2021-05-06 12:23:50|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|2
1620303850000|2021-05-06 12:24:10|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|2
1620303860000|2021-05-06 12:24:20|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1620303960000|2021-05-06 12:26:00|2478.5|2472.5|2478.8|2472.8|2478.8|2472.8|2478.5|2472.5|2
1620303970000|2021-05-06 12:26:10|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1620303990000|2021-05-06 12:26:30|2478.8|2472.8|2478.8|2472.8|2479|2473|2478.8|2472.8|3
1620304100000|2021-05-06 12:28:20|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1620304110000|2021-05-06 12:28:30|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1620304230000|2021-05-06 12:30:30|2479.3|2473.3|2479|2473|2479.3|2473.3|2479|2473|2
1620304310000|2021-05-06 12:31:50|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1620304420000|2021-05-06 12:33:40|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1620304430000|2021-05-06 12:33:50|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1620304440000|2021-05-06 12:34:00|2479|2473|2478.8|2472.8|2479|2473|2478.8|2472.8|2
1620304500000|2021-05-06 12:35:00|2479|2473|2479|2473|2479|2473|2479|2473|1
1620304530000|2021-05-06 12:35:30|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1620304540000|2021-05-06 12:35:40|2479|2473|2479|2473|2479|2473|2478.8|2472.8|3
1620304560000|2021-05-06 12:36:00|2478.8|2472.8|2479|2473|2479|2473|2478.8|2472.8|2
1620304580000|2021-05-06 12:36:20|2479.3|2473.3|2478.3|2472.3|2479.3|2473.3|2478.3|2472.3|3
1620304620000|2021-05-06 12:37:00|2478|2472|2477.5|2471.5|2478|2472|2477.5|2471.5|2
1620304630000|2021-05-06 12:37:10|2477.3|2471.3|2477.5|2471.5|2477.5|2471.5|2477.3|2471.3|2
1620304640000|2021-05-06 12:37:20|2477.8|2471.8|2477.5|2471.5|2477.8|2471.8|2477.5|2471.5|2
1620304680000|2021-05-06 12:38:00|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1620304790000|2021-05-06 12:39:50|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1620304830000|2021-05-06 12:40:30|2477.8|2471.8|2478|2472|2478|2472|2477.8|2471.8|2
1620304990000|2021-05-06 12:43:10|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1620305020000|2021-05-06 12:43:40|2478.5|2472.5|2479.3|2473.3|2479.3|2473.3|2478.5|2472.5|2
1620305040000|2021-05-06 12:44:00|2479.5|2473.5|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|2
1620305050000|2021-05-06 12:44:10|2479.5|2473.5|2479.8|2473.8|2479.8|2473.8|2479.5|2473.5|2
1620305090000|2021-05-06 12:44:50|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1620305100000|2021-05-06 12:45:00|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1620305110000|2021-05-06 12:45:10|2479|2473|2478.5|2472.5|2479|2473|2478.5|2472.5|2
1620305130000|2021-05-06 12:45:30|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1620305140000|2021-05-06 12:45:40|2479|2473|2479|2473|2479|2473|2479|2473|1
1620305150000|2021-05-06 12:45:50|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1620305160000|2021-05-06 12:46:00|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1620305210000|2021-05-06 12:46:50|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1620305270000|2021-05-06 12:47:50|2479|2473|2478.8|2472.8|2479|2473|2478.8|2472.8|2
1620305320000|2021-05-06 12:48:40|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|2
1620305340000|2021-05-06 12:49:00|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|2
1620305390000|2021-05-06 12:49:50|2479.8|2473.8|2480.5|2474.5|2480.5|2474.5|2479.8|2473.8|2
1620305400000|2021-05-06 12:50:00|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1620305410000|2021-05-06 12:50:10|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1620305430000|2021-05-06 12:50:30|2480.8|2474.8|2480.5|2474.5|2480.8|2474.8|2480.5|2474.5|2
1620305440000|2021-05-06 12:50:40|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1620305480000|2021-05-06 12:51:20|2481|2475|2480.8|2474.8|2481|2475|2480.8|2474.8|2
1620305490000|2021-05-06 12:51:30|2481|2475|2480.8|2474.8|2481|2475|2480.8|2474.8|2
1620305630000|2021-05-06 12:53:50|2481.3|2475.3|2480.8|2474.8|2481.3|2475.3|2480.8|2474.8|2
1620305660000|2021-05-06 12:54:20|2481.3|2475.3|2480.3|2474.3|2481.3|2475.3|2480.3|2474.3|3
1620305710000|2021-05-06 12:55:10|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1620305720000|2021-05-06 12:55:20|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1620305750000|2021-05-06 12:55:50|2481|2475|2480.8|2474.8|2481|2475|2480.8|2474.8|2
1620305760000|2021-05-06 12:56:00|2481|2475|2480.8|2474.8|2481|2475|2480.8|2474.8|2
1620305780000|2021-05-06 12:56:20|2481|2475|2481.3|2475.3|2481.3|2475.3|2481|2475|2
1620305790000|2021-05-06 12:56:30|2481|2475|2480.5|2474.5|2481|2475|2480.5|2474.5|3
1620305850000|2021-05-06 12:57:30|2480.8|2474.8|2480.5|2474.5|2480.8|2474.8|2480.5|2474.5|2
1620305910000|2021-05-06 12:58:30|2481|2475|2481|2475|2481|2475|2481|2475|1
1620305940000|2021-05-06 12:59:00|2480.8|2474.8|2480.5|2474.5|2480.8|2474.8|2480.5|2474.5|2
1620305950000|2021-05-06 12:59:10|2480.3|2474.3|2480.5|2474.5|2480.5|2474.5|2480.3|2474.3|2
1620305970000|2021-05-06 12:59:30|2480.8|2474.8|2481|2475|2481|2475|2480.8|2474.8|2
1620305980000|2021-05-06 12:59:40|2481.3|2475.3|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|3
1620305990000|2021-05-06 12:59:50|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1620306000000|2021-05-06 13:00:00|2481.3|2475.3|2481|2475|2481.5|2475.5|2481|2475|4
1620306010000|2021-05-06 13:00:10|2481.3|2475.3|2481.5|2475.5|2481.5|2475.5|2481|2475|4
1620306020000|2021-05-06 13:00:20|2481.3|2475.3|2481.8|2475.8|2481.8|2475.8|2481.3|2475.3|3
1620306030000|2021-05-06 13:00:30|2482|2476|2482|2476|2482|2476|2482|2476|1
1620306040000|2021-05-06 13:00:40|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1620306060000|2021-05-06 13:01:00|2481.5|2475.5|2481.8|2475.8|2481.8|2475.8|2481.3|2475.3|3
1620306070000|2021-05-06 13:01:10|2482|2476|2482.3|2476.3|2482.3|2476.3|2482|2476|2
1620306090000|2021-05-06 13:01:30|2482.5|2476.5|2484|2478|2484|2478|2482.5|2476.5|6
1620306100000|2021-05-06 13:01:40|2483.8|2477.8|2484.3|2478.3|2484.3|2478.3|2483.8|2477.8|3
1620306110000|2021-05-06 13:01:50|2484|2478|2484|2478|2484|2478|2484|2478|1
1620306150000|2021-05-06 13:02:30|2483.8|2477.8|2484|2478|2484|2478|2483.5|2477.5|4
1620306190000|2021-05-06 13:03:10|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1620306200000|2021-05-06 13:03:20|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1620306230000|2021-05-06 13:03:50|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1620306250000|2021-05-06 13:04:10|2483.5|2477.5|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|2
1620306260000|2021-05-06 13:04:20|2483.5|2477.5|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|4
1620306310000|2021-05-06 13:05:10|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|3
1620306320000|2021-05-06 13:05:20|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|3
1620306330000|2021-05-06 13:05:30|2484|2478|2484.3|2478.3|2484.3|2478.3|2484|2478|2
1620306340000|2021-05-06 13:05:40|2484|2478|2484.3|2478.3|2484.3|2478.3|2484|2478|2
1620306350000|2021-05-06 13:05:50|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1620306360000|2021-05-06 13:06:00|2484.8|2478.8|2487.8|2481.8|2487.8|2481.8|2484.8|2478.8|6
1620306370000|2021-05-06 13:06:10|2487.5|2481.5|2488.5|2482.5|2488.5|2482.5|2487.3|2481.3|6
1620306380000|2021-05-06 13:06:20|2488.8|2482.8|2488.3|2482.3|2488.8|2482.8|2488.3|2482.3|5
1620306390000|2021-05-06 13:06:30|2488|2482|2487.5|2481.5|2488|2482|2487.5|2481.5|3
1620306400000|2021-05-06 13:06:40|2487.8|2481.8|2487|2481|2487.8|2481.8|2487|2481|4
1620306410000|2021-05-06 13:06:50|2487.3|2481.3|2487.5|2481.5|2487.8|2481.8|2486.8|2480.8|6
1620306420000|2021-05-06 13:07:00|2487.3|2481.3|2487|2481|2487.5|2481.5|2486.5|2480.5|5
1620306430000|2021-05-06 13:07:10|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1620306440000|2021-05-06 13:07:20|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1620306450000|2021-05-06 13:07:30|2487.3|2481.3|2487.5|2481.5|2487.8|2481.8|2487|2481|9
1620306480000|2021-05-06 13:08:00|2487.8|2481.8|2488|2482|2488|2482|2487.8|2481.8|2
1620306490000|2021-05-06 13:08:10|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.3|2481.3|3
1620306520000|2021-05-06 13:08:40|2487.3|2481.3|2487|2481|2487.3|2481.3|2487|2481|2
1620306540000|2021-05-06 13:09:00|2486.8|2480.8|2486|2480|2486.8|2480.8|2486|2480|2
1620306550000|2021-05-06 13:09:10|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1620306570000|2021-05-06 13:09:30|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1620306580000|2021-05-06 13:09:40|2486.5|2480.5|2486|2480|2486.8|2480.8|2486|2480|4
1620306590000|2021-05-06 13:09:50|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1620306600000|2021-05-06 13:10:00|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1620306610000|2021-05-06 13:10:10|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|4
1620306640000|2021-05-06 13:10:40|2485.8|2479.8|2485|2479|2485.8|2479.8|2485|2479|5
1620306650000|2021-05-06 13:10:50|2485.3|2479.3|2484.5|2478.5|2485.5|2479.5|2484.5|2478.5|3
1620306660000|2021-05-06 13:11:00|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484|2478|3
1620306690000|2021-05-06 13:11:30|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1620306700000|2021-05-06 13:11:40|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1620306710000|2021-05-06 13:11:50|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1620306720000|2021-05-06 13:12:00|2482.5|2476.5|2483.5|2477.5|2483.5|2477.5|2482.3|2476.3|6
1620306740000|2021-05-06 13:12:20|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|2
1620306770000|2021-05-06 13:12:50|2483.8|2477.8|2483.8|2477.8|2484|2478|2482.8|2476.8|5
1620306780000|2021-05-06 13:13:00|2484|2478|2484|2478|2484.3|2478.3|2484|2478|3
1620306790000|2021-05-06 13:13:10|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1620306800000|2021-05-06 13:13:20|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1620306810000|2021-05-06 13:13:30|2485|2479|2485.5|2479.5|2485.5|2479.5|2485|2479|2
1620306820000|2021-05-06 13:13:40|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2485.5|2479.5|2
1620306830000|2021-05-06 13:13:50|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1620306840000|2021-05-06 13:14:00|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|2
1620306850000|2021-05-06 13:14:10|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1620306860000|2021-05-06 13:14:20|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|2
1620306870000|2021-05-06 13:14:30|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1620306890000|2021-05-06 13:14:50|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1620306900000|2021-05-06 13:15:00|2486.5|2480.5|2486.8|2480.8|2487.3|2481.3|2486.5|2480.5|4
1620306920000|2021-05-06 13:15:20|2487|2481|2487.3|2481.3|2487.3|2481.3|2487|2481|2
1620306930000|2021-05-06 13:15:30|2487.5|2481.5|2487.8|2481.8|2488|2482|2487.5|2481.5|5
1620306940000|2021-05-06 13:15:40|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1620306950000|2021-05-06 13:15:50|2488.5|2482.5|2488|2482|2488.5|2482.5|2488|2482|3
1620306960000|2021-05-06 13:16:00|2487.8|2481.8|2488.5|2482.5|2488.5|2482.5|2487.8|2481.8|3
1620306970000|2021-05-06 13:16:10|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.5|2482.5|3
1620306980000|2021-05-06 13:16:20|2489|2483|2488.8|2482.8|2489|2483|2488.5|2482.5|6
1620306990000|2021-05-06 13:16:30|2488.5|2482.5|2488.8|2482.8|2489|2483|2488.5|2482.5|3
1620307000000|2021-05-06 13:16:40|2489|2483|2488.8|2482.8|2489|2483|2488.8|2482.8|2
1620307010000|2021-05-06 13:16:50|2489|2483|2488.8|2482.8|2489|2483|2488.5|2482.5|6
1620307020000|2021-05-06 13:17:00|2488.5|2482.5|2489|2483|2489|2483|2488.5|2482.5|3
1620307030000|2021-05-06 13:17:10|2488.8|2482.8|2488.3|2482.3|2488.8|2482.8|2488.3|2482.3|2
1620307050000|2021-05-06 13:17:30|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1620307070000|2021-05-06 13:17:50|2488.3|2482.3|2489|2483|2489|2483|2488.3|2482.3|2
1620307090000|2021-05-06 13:18:10|2488.8|2482.8|2488.3|2482.3|2489|2483|2488.3|2482.3|5
1620307100000|2021-05-06 13:18:20|2488.5|2482.5|2487|2481|2488.5|2482.5|2487|2481|3
1620307110000|2021-05-06 13:18:30|2486.8|2480.8|2486.3|2480.3|2486.8|2480.8|2486.3|2480.3|4
1620307120000|2021-05-06 13:18:40|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1620307130000|2021-05-06 13:18:50|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|4
1620307160000|2021-05-06 13:19:20|2486.3|2480.3|2485.5|2479.5|2486.3|2480.3|2485.5|2479.5|4
1620307170000|2021-05-06 13:19:30|2485.8|2479.8|2486.3|2480.3|2486.3|2480.3|2485.8|2479.8|2
1620307180000|2021-05-06 13:19:40|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486|2480|4
1620307190000|2021-05-06 13:19:50|2486|2480|2486|2480|2486.3|2480.3|2486|2480|5
1620307200000|2021-05-06 13:20:00|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|2
1620307210000|2021-05-06 13:20:10|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1620307220000|2021-05-06 13:20:20|2486|2480|2486|2480|2486|2480|2486|2480|1
1620307230000|2021-05-06 13:20:30|2486.5|2480.5|2486|2480|2486.5|2480.5|2486|2480|3
1620307240000|2021-05-06 13:20:40|2486.3|2480.3|2486|2480|2486.3|2480.3|2485.5|2479.5|8
1620307250000|2021-05-06 13:20:50|2485.8|2479.8|2486|2480|2486|2480|2485.5|2479.5|5
1620307260000|2021-05-06 13:21:00|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|2
1620307270000|2021-05-06 13:21:10|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|4
1620307290000|2021-05-06 13:21:30|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1620307320000|2021-05-06 13:22:00|2486|2480|2486.5|2480.5|2486.5|2480.5|2486|2480|3
1620307330000|2021-05-06 13:22:10|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|6
1620307340000|2021-05-06 13:22:20|2486.5|2480.5|2485.8|2479.8|2486.5|2480.5|2485.8|2479.8|3
1620307350000|2021-05-06 13:22:30|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1620307360000|2021-05-06 13:22:40|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2485.5|2479.5|2
1620307370000|2021-05-06 13:22:50|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2485.8|2479.8|3
1620307380000|2021-05-06 13:23:00|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|2
1620307400000|2021-05-06 13:23:20|2486.5|2480.5|2486.3|2480.3|2486.8|2480.8|2486.3|2480.3|4
1620307410000|2021-05-06 13:23:30|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1620307420000|2021-05-06 13:23:40|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1620307430000|2021-05-06 13:23:50|2486.8|2480.8|2487|2481|2487|2481|2486.8|2480.8|2
1620307440000|2021-05-06 13:24:00|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1620307480000|2021-05-06 13:24:40|2487|2481|2487|2481|2487|2481|2487|2481|1
1620307490000|2021-05-06 13:24:50|2487.3|2481.3|2488|2482|2488.3|2482.3|2487.3|2481.3|5
1620307500000|2021-05-06 13:25:00|2488.3|2482.3|2488.8|2482.8|2488.8|2482.8|2488.3|2482.3|3
1620307510000|2021-05-06 13:25:10|2489|2483|2489|2483|2489|2483|2489|2483|1
1620307520000|2021-05-06 13:25:20|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1620307530000|2021-05-06 13:25:30|2489|2483|2488.3|2482.3|2489|2483|2488.3|2482.3|4
1620307540000|2021-05-06 13:25:40|2488.5|2482.5|2489|2483|2489.3|2483.3|2488.5|2482.5|5
1620307550000|2021-05-06 13:25:50|2488.8|2482.8|2489|2483|2489|2483|2488.8|2482.8|2
1620307560000|2021-05-06 13:26:00|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1620307580000|2021-05-06 13:26:20|2489|2483|2489|2483|2489|2483|2489|2483|1
1620307590000|2021-05-06 13:26:30|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1620307610000|2021-05-06 13:26:50|2489.5|2483.5|2489|2483|2489.5|2483.5|2489|2483|3
1620307620000|2021-05-06 13:27:00|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1620307630000|2021-05-06 13:27:10|2489|2483|2489|2483|2489|2483|2489|2483|1
1620307640000|2021-05-06 13:27:20|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1620307650000|2021-05-06 13:27:30|2488.5|2482.5|2487.5|2481.5|2488.5|2482.5|2487.5|2481.5|2
1620307660000|2021-05-06 13:27:40|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1620307670000|2021-05-06 13:27:50|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|4
1620307680000|2021-05-06 13:28:00|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|2
1620307690000|2021-05-06 13:28:10|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|2
1620307700000|2021-05-06 13:28:20|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1620307710000|2021-05-06 13:28:30|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1620307720000|2021-05-06 13:28:40|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1620307730000|2021-05-06 13:28:50|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1620307740000|2021-05-06 13:29:00|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1620307750000|2021-05-06 13:29:10|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|2
1620307790000|2021-05-06 13:29:50|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|2
1620307800000|2021-05-06 13:30:00|2485.3|2479.3|2484.5|2478.5|2485.3|2479.3|2484.5|2478.5|6
1620307840000|2021-05-06 13:30:40|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1620307850000|2021-05-06 13:30:50|2484|2478|2484|2478|2484|2478|2484|2478|1
1620307860000|2021-05-06 13:31:00|2483.8|2477.8|2483.3|2477.3|2483.8|2477.8|2483.3|2477.3|2
1620307870000|2021-05-06 13:31:10|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.3|2476.3|5
1620307890000|2021-05-06 13:31:30|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|2
1620307900000|2021-05-06 13:31:40|2481.8|2475.8|2482.3|2476.3|2482.3|2476.3|2481.8|2475.8|2
1620307920000|2021-05-06 13:32:00|2482|2476|2482.5|2476.5|2482.5|2476.5|2482|2476|5
1620307930000|2021-05-06 13:32:10|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.5|2476.5|3
1620307940000|2021-05-06 13:32:20|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1620307950000|2021-05-06 13:32:30|2482.3|2476.3|2483.3|2477.3|2483.3|2477.3|2482.3|2476.3|4
1620307960000|2021-05-06 13:32:40|2482.8|2476.8|2483|2477|2483|2477|2482.8|2476.8|2
1620307990000|2021-05-06 13:33:10|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|2
1620308010000|2021-05-06 13:33:30|2482.3|2476.3|2482|2476|2482.3|2476.3|2482|2476|2
1620308020000|2021-05-06 13:33:40|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.3|2475.3|5
1620308040000|2021-05-06 13:34:00|2481.5|2475.5|2482|2476|2482|2476|2481.3|2475.3|4
1620308050000|2021-05-06 13:34:10|2482.3|2476.3|2482.5|2476.5|2483|2477|2482.3|2476.3|4
1620308070000|2021-05-06 13:34:30|2482.3|2476.3|2482|2476|2482.3|2476.3|2482|2476|2
1620308080000|2021-05-06 13:34:40|2481.8|2475.8|2482|2476|2482|2476|2481.8|2475.8|2
1620308090000|2021-05-06 13:34:50|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1620308100000|2021-05-06 13:35:00|2482|2476|2482|2476|2482|2476|2482|2476|1
1620308110000|2021-05-06 13:35:10|2482.3|2476.3|2481.5|2475.5|2482.3|2476.3|2481.5|2475.5|3
1620308120000|2021-05-06 13:35:20|2481.8|2475.8|2483|2477|2483|2477|2481.8|2475.8|4
1620308130000|2021-05-06 13:35:30|2482.8|2476.8|2483.3|2477.3|2483.3|2477.3|2482.5|2476.5|4
1620308150000|2021-05-06 13:35:50|2483.5|2477.5|2484|2478|2484|2478|2483.5|2477.5|2
1620308170000|2021-05-06 13:36:10|2484.3|2478.3|2484|2478|2484.3|2478.3|2484|2478|4
1620308180000|2021-05-06 13:36:20|2483.8|2477.8|2483.8|2477.8|2484|2478|2483.8|2477.8|3
1620308190000|2021-05-06 13:36:30|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1620308200000|2021-05-06 13:36:40|2483.3|2477.3|2483.3|2477.3|2483.5|2477.5|2483|2477|5
1620308210000|2021-05-06 13:36:50|2483|2477|2483.3|2477.3|2483.3|2477.3|2483|2477|2
1620308220000|2021-05-06 13:37:00|2483.5|2477.5|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|2
1620308240000|2021-05-06 13:37:20|2484.3|2478.3|2483.8|2477.8|2484.3|2478.3|2483.8|2477.8|2
1620308250000|2021-05-06 13:37:30|2484|2478|2484|2478|2484|2478|2484|2478|1
1620308260000|2021-05-06 13:37:40|2484.3|2478.3|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|5
1620308280000|2021-05-06 13:38:00|2484|2478|2484|2478|2484.3|2478.3|2484|2478|3
1620308290000|2021-05-06 13:38:10|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1620308320000|2021-05-06 13:38:40|2484.3|2478.3|2484|2478|2484.3|2478.3|2483.8|2477.8|4
1620308330000|2021-05-06 13:38:50|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1620308340000|2021-05-06 13:39:00|2484.5|2478.5|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|2
1620308350000|2021-05-06 13:39:10|2484|2478|2484|2478|2484|2478|2484|2478|1
1620308360000|2021-05-06 13:39:20|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.3|2477.3|4
1620308370000|2021-05-06 13:39:30|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|2
1620308380000|2021-05-06 13:39:40|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|2
1620308390000|2021-05-06 13:39:50|2484|2478|2484|2478|2484|2478|2484|2478|1
1620308400000|2021-05-06 13:40:00|2484.3|2478.3|2484|2478|2484.5|2478.5|2484|2478|3
1620308410000|2021-05-06 13:40:10|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1620308420000|2021-05-06 13:40:20|2484.3|2478.3|2484|2478|2484.3|2478.3|2484|2478|2
1620308440000|2021-05-06 13:40:40|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1620308450000|2021-05-06 13:40:50|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1620308460000|2021-05-06 13:41:00|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1620308470000|2021-05-06 13:41:10|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1620308480000|2021-05-06 13:41:20|2483|2477|2482.3|2476.3|2483|2477|2482.3|2476.3|3
1620308490000|2021-05-06 13:41:30|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.3|2476.3|3
1620308500000|2021-05-06 13:41:40|2482.3|2476.3|2482.5|2476.5|2482.5|2476.5|2482.3|2476.3|2
1620308510000|2021-05-06 13:41:50|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1620308520000|2021-05-06 13:42:00|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482|2476|4
1620308530000|2021-05-06 13:42:10|2482|2476|2482|2476|2482|2476|2482|2476|1
1620308540000|2021-05-06 13:42:20|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|2
1620308550000|2021-05-06 13:42:30|2481.8|2475.8|2482|2476|2482|2476|2481.8|2475.8|2
1620308560000|2021-05-06 13:42:40|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1620308570000|2021-05-06 13:42:50|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|2
1620308580000|2021-05-06 13:43:00|2482.3|2476.3|2481.8|2475.8|2482.5|2476.5|2481.8|2475.8|5
1620308590000|2021-05-06 13:43:10|2482|2476|2481.8|2475.8|2482|2476|2481.8|2475.8|2
1620308600000|2021-05-06 13:43:20|2482|2476|2481.5|2475.5|2482|2476|2481.5|2475.5|5
1620308610000|2021-05-06 13:43:30|2482.3|2476.3|2481.8|2475.8|2482.3|2476.3|2481.8|2475.8|3
1620308630000|2021-05-06 13:43:50|2482.3|2476.3|2482|2476|2482.3|2476.3|2481.5|2475.5|6
1620308670000|2021-05-06 13:44:30|2481.8|2475.8|2481.8|2475.8|2482|2476|2481.8|2475.8|3
1620308710000|2021-05-06 13:45:10|2482|2476|2481.8|2475.8|2482|2476|2481.8|2475.8|2
1620308720000|2021-05-06 13:45:20|2482|2476|2481.8|2475.8|2482|2476|2481.8|2475.8|4
1620308740000|2021-05-06 13:45:40|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481|2475|6
1620308750000|2021-05-06 13:45:50|2481|2475|2481.3|2475.3|2481.3|2475.3|2481|2475|2
1620308760000|2021-05-06 13:46:00|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|6
1620308770000|2021-05-06 13:46:10|2481.8|2475.8|2480.8|2474.8|2481.8|2475.8|2480.8|2474.8|4
1620308780000|2021-05-06 13:46:20|2481|2475|2481|2475|2481.3|2475.3|2481|2475|3
1620308790000|2021-05-06 13:46:30|2480.8|2474.8|2481|2475|2481|2475|2480.8|2474.8|2
1620308800000|2021-05-06 13:46:40|2481.3|2475.3|2480.8|2474.8|2481.3|2475.3|2480.8|2474.8|3
1620308810000|2021-05-06 13:46:50|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1620308840000|2021-05-06 13:47:20|2477.8|2471.8|2478.3|2472.3|2479.5|2473.5|2477.8|2471.8|7
1620308850000|2021-05-06 13:47:30|2479|2473|2478.3|2472.3|2479|2473|2478.3|2472.3|4
1620308860000|2021-05-06 13:47:40|2478|2472|2478|2472|2478|2472|2477.8|2471.8|3
1620308870000|2021-05-06 13:47:50|2477.8|2471.8|2478.5|2472.5|2478.8|2472.8|2477.8|2471.8|6
1620308880000|2021-05-06 13:48:00|2478.3|2472.3|2478.5|2472.5|2478.8|2472.8|2478.3|2472.3|3
1620308910000|2021-05-06 13:48:30|2478.3|2472.3|2478|2472|2478.3|2472.3|2477.8|2471.8|6
1620308920000|2021-05-06 13:48:40|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.3|2471.3|5
1620308930000|2021-05-06 13:48:50|2477.5|2471.5|2477.8|2471.8|2478|2472|2477.5|2471.5|4
1620308940000|2021-05-06 13:49:00|2477.5|2471.5|2477.8|2471.8|2478|2472|2477.3|2471.3|6
1620308970000|2021-05-06 13:49:30|2478|2472|2478.8|2472.8|2478.8|2472.8|2478|2472|4
1620308980000|2021-05-06 13:49:40|2478.5|2472.5|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|3
1620308990000|2021-05-06 13:49:50|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479|2473|3
1620309000000|2021-05-06 13:50:00|2479.5|2473.5|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|2
1620309010000|2021-05-06 13:50:10|2479.5|2473.5|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|2
1620309020000|2021-05-06 13:50:20|2479.5|2473.5|2479.8|2473.8|2479.8|2473.8|2479.5|2473.5|4
1620309030000|2021-05-06 13:50:30|2479.5|2473.5|2479.8|2473.8|2479.8|2473.8|2479.5|2473.5|2
1620309040000|2021-05-06 13:50:40|2479.5|2473.5|2479.8|2473.8|2479.8|2473.8|2479.5|2473.5|2
1620309050000|2021-05-06 13:50:50|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1620309060000|2021-05-06 13:51:00|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.5|2473.5|3
1620309080000|2021-05-06 13:51:20|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1620309090000|2021-05-06 13:51:30|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479|2473|3
1620309100000|2021-05-06 13:51:40|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1620309110000|2021-05-06 13:51:50|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1620309120000|2021-05-06 13:52:00|2480|2474|2480.5|2474.5|2480.5|2474.5|2480|2474|3
1620309130000|2021-05-06 13:52:10|2480.8|2474.8|2481.3|2475.3|2481.3|2475.3|2480.8|2474.8|2
1620309140000|2021-05-06 13:52:20|2481|2475|2481|2475|2481.3|2475.3|2481|2475|3
1620309150000|2021-05-06 13:52:30|2480.8|2474.8|2480.5|2474.5|2480.8|2474.8|2480.5|2474.5|2
1620309160000|2021-05-06 13:52:40|2480.8|2474.8|2481|2475|2481|2475|2480.8|2474.8|2
1620309180000|2021-05-06 13:53:00|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.5|2474.5|3
1620309190000|2021-05-06 13:53:10|2480.5|2474.5|2480.3|2474.3|2481|2475|2480.3|2474.3|5
1620309200000|2021-05-06 13:53:20|2480|2474|2480|2474|2480|2474|2480|2474|1
1620309210000|2021-05-06 13:53:30|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1620309220000|2021-05-06 13:53:40|2481|2475|2481|2475|2481|2475|2480.5|2474.5|3
1620309230000|2021-05-06 13:53:50|2480.8|2474.8|2480.5|2474.5|2480.8|2474.8|2480.5|2474.5|2
1620309240000|2021-05-06 13:54:00|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1620309250000|2021-05-06 13:54:10|2480|2474|2480|2474|2480|2474|2479.5|2473.5|6
1620309260000|2021-05-06 13:54:20|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|2
1620309270000|2021-05-06 13:54:30|2480.3|2474.3|2479.5|2473.5|2480.5|2474.5|2479.5|2473.5|6
1620309280000|2021-05-06 13:54:40|2479.8|2473.8|2480|2474|2480|2474|2479.8|2473.8|2
1620309290000|2021-05-06 13:54:50|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|2
1620309300000|2021-05-06 13:55:00|2479.3|2473.3|2479|2473|2479.3|2473.3|2479|2473|4
1620309310000|2021-05-06 13:55:10|2478.8|2472.8|2478.8|2472.8|2479.3|2473.3|2478.8|2472.8|5
1620309320000|2021-05-06 13:55:20|2479|2473|2479|2473|2479|2473|2479|2473|1
1620309330000|2021-05-06 13:55:30|2478.8|2472.8|2478.5|2472.5|2479|2473|2478.5|2472.5|5
1620309340000|2021-05-06 13:55:40|2478.8|2472.8|2479.5|2473.5|2479.5|2473.5|2478.8|2472.8|2
1620309350000|2021-05-06 13:55:50|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.3|2473.3|4
1620309360000|2021-05-06 13:56:00|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|2
1620309370000|2021-05-06 13:56:10|2479.3|2473.3|2479|2473|2479.3|2473.3|2479|2473|4
1620309400000|2021-05-06 13:56:40|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|4
1620309410000|2021-05-06 13:56:50|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1620309420000|2021-05-06 13:57:00|2478|2472|2478.8|2472.8|2478.8|2472.8|2478|2472|2
1620309430000|2021-05-06 13:57:10|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1620309450000|2021-05-06 13:57:30|2478.3|2472.3|2477.5|2471.5|2478.3|2472.3|2477.5|2471.5|4
1620309460000|2021-05-06 13:57:40|2478.5|2472.5|2478.8|2472.8|2478.8|2472.8|2478.5|2472.5|2
1620309470000|2021-05-06 13:57:50|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1620309480000|2021-05-06 13:58:00|2478.8|2472.8|2480.3|2474.3|2480.5|2474.5|2478.8|2472.8|5
1620309490000|2021-05-06 13:58:10|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1620309500000|2021-05-06 13:58:20|2480.3|2474.3|2479.3|2473.3|2480.3|2474.3|2479.3|2473.3|2
1620309510000|2021-05-06 13:58:30|2479|2473|2478.8|2472.8|2479|2473|2478.8|2472.8|4
1620309520000|2021-05-06 13:58:40|2479|2473|2478.8|2472.8|2479|2473|2478.8|2472.8|2
1620309530000|2021-05-06 13:58:50|2479|2473|2479|2473|2479.3|2473.3|2479|2473|3
1620309550000|2021-05-06 13:59:10|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1620309560000|2021-05-06 13:59:20|2479.8|2473.8|2480.3|2474.3|2480.3|2474.3|2479.8|2473.8|3
1620309580000|2021-05-06 13:59:40|2480.5|2474.5|2480.3|2474.3|2480.8|2474.8|2480.3|2474.3|4
1620309590000|2021-05-06 13:59:50|2480.5|2474.5|2481|2475|2481.3|2475.3|2480.5|2474.5|4
1620309600000|2021-05-06 14:00:00|2480.8|2474.8|2481.3|2475.3|2481.3|2475.3|2480.8|2474.8|3
1620309610000|2021-05-06 14:00:10|2481|2475|2481|2475|2481.3|2475.3|2481|2475|3
1620309620000|2021-05-06 14:00:20|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1620309630000|2021-05-06 14:00:30|2481|2475|2481.3|2475.3|2481.3|2475.3|2481|2475|2
1620309660000|2021-05-06 14:01:00|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1620309680000|2021-05-06 14:01:20|2480.5|2474.5|2480.8|2474.8|2481.3|2475.3|2480.5|2474.5|6
1620309710000|2021-05-06 14:01:50|2481|2475|2481|2475|2481|2475|2481|2475|1
1620309720000|2021-05-06 14:02:00|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1620309730000|2021-05-06 14:02:10|2481|2475|2481|2475|2481|2475|2481|2475|1
1620309740000|2021-05-06 14:02:20|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1620309750000|2021-05-06 14:02:30|2480.8|2474.8|2480.5|2474.5|2480.8|2474.8|2480.5|2474.5|2
1620309790000|2021-05-06 14:03:10|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1620309800000|2021-05-06 14:03:20|2480.5|2474.5|2480.8|2474.8|2480.8|2474.8|2480.5|2474.5|2
1620309820000|2021-05-06 14:03:40|2481|2475|2481.5|2475.5|2481.8|2475.8|2481|2475|4
1620309830000|2021-05-06 14:03:50|2481.3|2475.3|2481|2475|2481.3|2475.3|2481|2475|2
1620309850000|2021-05-06 14:04:10|2481.3|2475.3|2481.8|2475.8|2481.8|2475.8|2481.3|2475.3|2
1620309860000|2021-05-06 14:04:20|2481.5|2475.5|2480.8|2474.8|2481.5|2475.5|2480.5|2474.5|4
1620309870000|2021-05-06 14:04:30|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1620309880000|2021-05-06 14:04:40|2480.8|2474.8|2481|2475|2481|2475|2480.8|2474.8|2
1620309890000|2021-05-06 14:04:50|2480.8|2474.8|2479.8|2473.8|2480.8|2474.8|2479.8|2473.8|3
1620309900000|2021-05-06 14:05:00|2479.5|2473.5|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|2
1620309910000|2021-05-06 14:05:10|2479|2473|2479|2473|2479|2473|2479|2473|1
1620309920000|2021-05-06 14:05:20|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1620309930000|2021-05-06 14:05:30|2479|2473|2480|2474|2480|2474|2479|2473|4
1620309960000|2021-05-06 14:06:00|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1620309970000|2021-05-06 14:06:10|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1620309980000|2021-05-06 14:06:20|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|2
1620310010000|2021-05-06 14:06:50|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|2
1620310030000|2021-05-06 14:07:10|2479.3|2473.3|2478.5|2472.5|2479.3|2473.3|2478.5|2472.5|2
1620310040000|2021-05-06 14:07:20|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.5|2472.5|5
1620310050000|2021-05-06 14:07:30|2478.5|2472.5|2478.8|2472.8|2478.8|2472.8|2478.5|2472.5|6
1620310060000|2021-05-06 14:07:40|2478.5|2472.5|2478.8|2472.8|2478.8|2472.8|2478.5|2472.5|2
1620310070000|2021-05-06 14:07:50|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|2
1620310100000|2021-05-06 14:08:20|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1620310140000|2021-05-06 14:09:00|2479|2473|2479|2473|2479|2473|2479|2473|1
1620310170000|2021-05-06 14:09:30|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1620310180000|2021-05-06 14:09:40|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|2
1620310200000|2021-05-06 14:10:00|2479.3|2473.3|2478.5|2472.5|2479.3|2473.3|2478.5|2472.5|3
1620310210000|2021-05-06 14:10:10|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1620310230000|2021-05-06 14:10:30|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|2
1620310240000|2021-05-06 14:10:40|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1620310320000|2021-05-06 14:12:00|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1620310350000|2021-05-06 14:12:30|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1620310370000|2021-05-06 14:12:50|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1620310410000|2021-05-06 14:13:30|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1620310420000|2021-05-06 14:13:40|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1620310430000|2021-05-06 14:13:50|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1620310450000|2021-05-06 14:14:10|2479|2473|2479.5|2473.5|2479.5|2473.5|2479|2473|3
1620310480000|2021-05-06 14:14:40|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1620310490000|2021-05-06 14:14:50|2479|2473|2479|2473|2479|2473|2479|2473|1
1620310520000|2021-05-06 14:15:20|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|2
1620310540000|2021-05-06 14:15:40|2478.3|2472.3|2478.5|2472.5|2478.5|2472.5|2478.3|2472.3|2
1620310570000|2021-05-06 14:16:10|2478.8|2472.8|2479.3|2473.3|2479.3|2473.3|2478.8|2472.8|2
1620310580000|2021-05-06 14:16:20|2479.5|2473.5|2479.8|2473.8|2479.8|2473.8|2479.5|2473.5|2
1620310600000|2021-05-06 14:16:40|2479.5|2473.5|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|2
1620310620000|2021-05-06 14:17:00|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|3
1620310650000|2021-05-06 14:17:30|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|2
1620310660000|2021-05-06 14:17:40|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1620310670000|2021-05-06 14:17:50|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1620310680000|2021-05-06 14:18:00|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|2
1620310700000|2021-05-06 14:18:20|2478.8|2472.8|2478|2472|2478.8|2472.8|2478|2472|4
1620310730000|2021-05-06 14:18:50|2477.8|2471.8|2478|2472|2478|2472|2477.5|2471.5|3
1620310740000|2021-05-06 14:19:00|2477.8|2471.8|2477.5|2471.5|2477.8|2471.8|2477.5|2471.5|2
1620310750000|2021-05-06 14:19:10|2477.8|2471.8|2477.3|2471.3|2477.8|2471.8|2477.3|2471.3|3
1620310760000|2021-05-06 14:19:20|2477.5|2471.5|2478|2472|2478|2472|2477.5|2471.5|3
1620310770000|2021-05-06 14:19:30|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1620310780000|2021-05-06 14:19:40|2478|2472|2478|2472|2478|2472|2478|2472|1
1620310790000|2021-05-06 14:19:50|2478.3|2472.3|2478|2472|2478.3|2472.3|2478|2472|2
1620310800000|2021-05-06 14:20:00|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1620310810000|2021-05-06 14:20:10|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1620310850000|2021-05-06 14:20:50|2477.8|2471.8|2478.3|2472.3|2478.3|2472.3|2477.5|2471.5|4
1620310860000|2021-05-06 14:21:00|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1620310870000|2021-05-06 14:21:10|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1620310880000|2021-05-06 14:21:20|2478|2472|2478|2472|2478|2472|2478|2472|1
1620310900000|2021-05-06 14:21:40|2477.8|2471.8|2478|2472|2478|2472|2477.8|2471.8|2
1620310950000|2021-05-06 14:22:30|2477.8|2471.8|2477.5|2471.5|2477.8|2471.8|2477.3|2471.3|4
1620310980000|2021-05-06 14:23:00|2477.8|2471.8|2477.5|2471.5|2477.8|2471.8|2477.5|2471.5|2
1620311010000|2021-05-06 14:23:30|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.5|2471.5|3
1620311020000|2021-05-06 14:23:40|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.3|2471.3|3
1620311040000|2021-05-06 14:24:00|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1620311050000|2021-05-06 14:24:10|2477|2471|2477.3|2471.3|2477.3|2471.3|2477|2471|2
1620311060000|2021-05-06 14:24:20|2477|2471|2477.5|2471.5|2477.5|2471.5|2477|2471|3
1620311080000|2021-05-06 14:24:40|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477|2471|3
1620311090000|2021-05-06 14:24:50|2477.5|2471.5|2478.3|2472.3|2478.3|2472.3|2477.5|2471.5|3
1620311100000|2021-05-06 14:25:00|2478|2472|2478|2472|2478|2472|2477.8|2471.8|3
1620311120000|2021-05-06 14:25:20|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.5|2471.5|3
1620311130000|2021-05-06 14:25:30|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1620311140000|2021-05-06 14:25:40|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1620311150000|2021-05-06 14:25:50|2477.5|2471.5|2477.8|2471.8|2477.8|2471.8|2477.5|2471.5|2
1620311170000|2021-05-06 14:26:10|2477.5|2471.5|2477.8|2471.8|2477.8|2471.8|2477.5|2471.5|2
1620311180000|2021-05-06 14:26:20|2478|2472|2478|2472|2478|2472|2478|2472|1
1620311190000|2021-05-06 14:26:30|2478.3|2472.3|2478.5|2472.5|2478.5|2472.5|2478.3|2472.3|2
1620311220000|2021-05-06 14:27:00|2478.3|2472.3|2479|2473|2479|2473|2478|2472|7
1620311280000|2021-05-06 14:28:00|2478.8|2472.8|2478|2472|2478.8|2472.8|2478|2472|9
1620311290000|2021-05-06 14:28:10|2478.3|2472.3|2478|2472|2478.3|2472.3|2478|2472|2
1620311300000|2021-05-06 14:28:20|2478.3|2472.3|2478|2472|2478.3|2472.3|2478|2472|2
1620311310000|2021-05-06 14:28:30|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1620311320000|2021-05-06 14:28:40|2478|2472|2478|2472|2478|2472|2478|2472|1
1620311330000|2021-05-06 14:28:50|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478|2472|3
1620311340000|2021-05-06 14:29:00|2478.5|2472.5|2478|2472|2478.5|2472.5|2478|2472|5
1620311350000|2021-05-06 14:29:10|2477.8|2471.8|2477.3|2471.3|2477.8|2471.8|2477.3|2471.3|2
1620311360000|2021-05-06 14:29:20|2477.5|2471.5|2477|2471|2478|2472|2477|2471|5
1620311370000|2021-05-06 14:29:30|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1620311380000|2021-05-06 14:29:40|2477|2471|2477.3|2471.3|2477.3|2471.3|2477|2471|2
1620311470000|2021-05-06 14:31:10|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1620311490000|2021-05-06 14:31:30|2477.8|2471.8|2478|2472|2478|2472|2477.8|2471.8|2
1620311500000|2021-05-06 14:31:40|2477.8|2471.8|2477.5|2471.5|2477.8|2471.8|2477.5|2471.5|2
1620311560000|2021-05-06 14:32:40|2477.8|2471.8|2477.3|2471.3|2477.8|2471.8|2477.3|2471.3|5
1620311590000|2021-05-06 14:33:10|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1620311600000|2021-05-06 14:33:20|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1620311640000|2021-05-06 14:34:00|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1620311660000|2021-05-06 14:34:20|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1620311680000|2021-05-06 14:34:40|2477.5|2471.5|2477.5|2471.5|2477.8|2471.8|2477.5|2471.5|3
1620311690000|2021-05-06 14:34:50|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1620311700000|2021-05-06 14:35:00|2478|2472|2477.5|2471.5|2478|2472|2477.5|2471.5|3
1620311710000|2021-05-06 14:35:10|2477.8|2471.8|2477.5|2471.5|2477.8|2471.8|2477.5|2471.5|2
1620311750000|2021-05-06 14:35:50|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477|2471|3
1620311770000|2021-05-06 14:36:10|2477|2471|2477.3|2471.3|2477.3|2471.3|2477|2471|2
1620311780000|2021-05-06 14:36:20|2477|2471|2477|2471|2477|2471|2477|2471|1
1620311790000|2021-05-06 14:36:30|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1620311800000|2021-05-06 14:36:40|2476.5|2470.5|2476.8|2470.8|2477|2471|2476.5|2470.5|3
1620311820000|2021-05-06 14:37:00|2477|2471|2477.3|2471.3|2477.3|2471.3|2477|2471|2
1620311830000|2021-05-06 14:37:10|2477|2471|2477.3|2471.3|2477.5|2471.5|2477|2471|4
1620311840000|2021-05-06 14:37:20|2478|2472|2478|2472|2478|2472|2478|2472|1
1620311880000|2021-05-06 14:38:00|2477.8|2471.8|2478|2472|2478|2472|2477.8|2471.8|2
1620311900000|2021-05-06 14:38:20|2478.3|2472.3|2478|2472|2478.3|2472.3|2478|2472|2
1620311920000|2021-05-06 14:38:40|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1620311940000|2021-05-06 14:39:00|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.5|2471.5|3
1620311950000|2021-05-06 14:39:10|2477.5|2471.5|2477.5|2471.5|2477.8|2471.8|2477.5|2471.5|3
1620311960000|2021-05-06 14:39:20|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.5|2471.5|3
1620311990000|2021-05-06 14:39:50|2478.3|2472.3|2478|2472|2478.3|2472.3|2478|2472|2
1620312000000|2021-05-06 14:40:00|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1620312020000|2021-05-06 14:40:20|2478|2472|2478.8|2472.8|2478.8|2472.8|2478|2472|3
1620312040000|2021-05-06 14:40:40|2478.5|2472.5|2478.3|2472.3|2478.5|2472.5|2478.3|2472.3|2
1620312050000|2021-05-06 14:40:50|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1620312060000|2021-05-06 14:41:00|2477.5|2471.5|2477.8|2471.8|2477.8|2471.8|2477.5|2471.5|2
1620312070000|2021-05-06 14:41:10|2478|2472|2478|2472|2478|2472|2478|2472|1
1620312080000|2021-05-06 14:41:20|2478.5|2472.5|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|3
1620312090000|2021-05-06 14:41:30|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.3|2472.3|3
1620312100000|2021-05-06 14:41:40|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|2
1620312120000|2021-05-06 14:42:00|2479.3|2473.3|2479.8|2473.8|2479.8|2473.8|2479.3|2473.3|5
1620312130000|2021-05-06 14:42:10|2479.5|2473.5|2480.3|2474.3|2480.5|2474.5|2479.5|2473.5|4
1620312150000|2021-05-06 14:42:30|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.5|2473.5|3
1620312160000|2021-05-06 14:42:40|2479.5|2473.5|2480.5|2474.5|2480.5|2474.5|2479.3|2473.3|4
1620312170000|2021-05-06 14:42:50|2480.3|2474.3|2480.5|2474.5|2480.5|2474.5|2480.3|2474.3|2
1620312180000|2021-05-06 14:43:00|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1620312190000|2021-05-06 14:43:10|2480|2474|2480.5|2474.5|2480.5|2474.5|2480|2474|2
1620312200000|2021-05-06 14:43:20|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1620312230000|2021-05-06 14:43:50|2480|2474|2480.3|2474.3|2480.3|2474.3|2480|2474|2
1620312240000|2021-05-06 14:44:00|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1620312260000|2021-05-06 14:44:20|2480.3|2474.3|2480.5|2474.5|2480.5|2474.5|2480|2474|4
1620312310000|2021-05-06 14:45:10|2480.8|2474.8|2480.5|2474.5|2480.8|2474.8|2480.5|2474.5|2
1620312340000|2021-05-06 14:45:40|2480.3|2474.3|2480.5|2474.5|2480.8|2474.8|2479.3|2473.3|5
1620312350000|2021-05-06 14:45:50|2480.8|2474.8|2481|2475|2481|2475|2480.8|2474.8|2
1620312360000|2021-05-06 14:46:00|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1620312380000|2021-05-06 14:46:20|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1620312420000|2021-05-06 14:47:00|2480.8|2474.8|2480.5|2474.5|2480.8|2474.8|2480.5|2474.5|2
1620312430000|2021-05-06 14:47:10|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|2
1620312440000|2021-05-06 14:47:20|2480.3|2474.3|2480.3|2474.3|2480.5|2474.5|2480.3|2474.3|3
1620312480000|2021-05-06 14:48:00|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1620312520000|2021-05-06 14:48:40|2480.8|2474.8|2480.5|2474.5|2480.8|2474.8|2480.5|2474.5|2
1620312540000|2021-05-06 14:49:00|2480.8|2474.8|2481|2475|2481|2475|2480.8|2474.8|2
1620312550000|2021-05-06 14:49:10|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1620312560000|2021-05-06 14:49:20|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1620312610000|2021-05-06 14:50:10|2481|2475|2481|2475|2481|2475|2480.3|2474.3|4
1620312630000|2021-05-06 14:50:30|2481.3|2475.3|2481|2475|2481.3|2475.3|2481|2475|2
1620312660000|2021-05-06 14:51:00|2480.8|2474.8|2480.5|2474.5|2480.8|2474.8|2480.5|2474.5|2
1620312670000|2021-05-06 14:51:10|2480.8|2474.8|2481.3|2475.3|2481.5|2475.5|2480.8|2474.8|3
1620312700000|2021-05-06 14:51:40|2481|2475|2481|2475|2481|2475|2481|2475|1
1620312710000|2021-05-06 14:51:50|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1620312720000|2021-05-06 14:52:00|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1620312740000|2021-05-06 14:52:20|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1620312750000|2021-05-06 14:52:30|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1620312760000|2021-05-06 14:52:40|2480|2474|2480.3|2474.3|2480.3|2474.3|2480|2474|2
1620312770000|2021-05-06 14:52:50|2480|2474|2480|2474|2480|2474|2480|2474|1
1620312790000|2021-05-06 14:53:10|2480.3|2474.3|2481|2475|2481|2475|2480.3|2474.3|4
1620312800000|2021-05-06 14:53:20|2480.8|2474.8|2480.5|2474.5|2480.8|2474.8|2480.5|2474.5|2
1620312810000|2021-05-06 14:53:30|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480|2474|3
1620312820000|2021-05-06 14:53:40|2480.5|2474.5|2481|2475|2481|2475|2480.5|2474.5|3
1620312830000|2021-05-06 14:53:50|2480.8|2474.8|2481|2475|2481|2475|2480.8|2474.8|2
1620312840000|2021-05-06 14:54:00|2480.8|2474.8|2480|2474|2480.8|2474.8|2480|2474|4
1620312860000|2021-05-06 14:54:20|2480.3|2474.3|2480.5|2474.5|2480.5|2474.5|2480|2474|4
1620312870000|2021-05-06 14:54:30|2480.3|2474.3|2480.5|2474.5|2480.5|2474.5|2480|2474|4
1620312880000|2021-05-06 14:54:40|2480.3|2474.3|2480.5|2474.5|2480.5|2474.5|2480.3|2474.3|2
1620312890000|2021-05-06 14:54:50|2480.3|2474.3|2480.8|2474.8|2480.8|2474.8|2480.3|2474.3|3
1620312900000|2021-05-06 14:55:00|2480.5|2474.5|2481|2475|2481|2475|2480.5|2474.5|3
1620312920000|2021-05-06 14:55:20|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|3
1620313020000|2021-05-06 14:57:00|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|2
1620313030000|2021-05-06 14:57:10|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1620313050000|2021-05-06 14:57:30|2481.5|2475.5|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|3
1620313070000|2021-05-06 14:57:50|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|2
1620313080000|2021-05-06 14:58:00|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|2
1620313090000|2021-05-06 14:58:10|2481.8|2475.8|2482|2476|2482|2476|2481.8|2475.8|2
1620313100000|2021-05-06 14:58:20|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1620313120000|2021-05-06 14:58:40|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1620313130000|2021-05-06 14:58:50|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1620313150000|2021-05-06 14:59:10|2481.5|2475.5|2481.8|2475.8|2481.8|2475.8|2481.5|2475.5|2
1620313180000|2021-05-06 14:59:40|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1620313200000|2021-05-06 15:00:00|2480.8|2474.8|2481|2475|2481|2475|2480.8|2474.8|2
1620313240000|2021-05-06 15:00:40|2481.3|2475.3|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|2
1620313250000|2021-05-06 15:00:50|2481.8|2475.8|2482|2476|2482|2476|2481.8|2475.8|2
1620313260000|2021-05-06 15:01:00|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1620313280000|2021-05-06 15:01:20|2482|2476|2481.8|2475.8|2482|2476|2481.8|2475.8|2
1620313290000|2021-05-06 15:01:30|2482|2476|2482|2476|2482|2476|2481.8|2475.8|3
1620313330000|2021-05-06 15:02:10|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1620313340000|2021-05-06 15:02:20|2482|2476|2482|2476|2482|2476|2482|2476|1
1620313380000|2021-05-06 15:03:00|2481.8|2475.8|2481.8|2475.8|2482|2476|2481.8|2475.8|3
1620313410000|2021-05-06 15:03:30|2482|2476|2482.3|2476.3|2482.3|2476.3|2482|2476|2
1620313420000|2021-05-06 15:03:40|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1620313460000|2021-05-06 15:04:20|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1620313480000|2021-05-06 15:04:40|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1620313520000|2021-05-06 15:05:20|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1620313560000|2021-05-06 15:06:00|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1620313570000|2021-05-06 15:06:10|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1620313650000|2021-05-06 15:07:30|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1620313670000|2021-05-06 15:07:50|2481|2475|2480|2474|2481|2475|2480|2474|3
1620313690000|2021-05-06 15:08:10|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1620313710000|2021-05-06 15:08:30|2480|2474|2480.5|2474.5|2480.5|2474.5|2479.8|2473.8|5
1620313720000|2021-05-06 15:08:40|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1620313740000|2021-05-06 15:09:00|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1620313750000|2021-05-06 15:09:10|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1620313760000|2021-05-06 15:09:20|2480|2474|2480|2474|2480|2474|2480|2474|1
1620313800000|2021-05-06 15:10:00|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1620313810000|2021-05-06 15:10:10|2480|2474|2480|2474|2480|2474|2480|2474|1
1620313820000|2021-05-06 15:10:20|2480.3|2474.3|2481|2475|2481|2475|2480.3|2474.3|3
1620313850000|2021-05-06 15:10:50|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1620313880000|2021-05-06 15:11:20|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|2
1620313920000|2021-05-06 15:12:00|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|2
1620313930000|2021-05-06 15:12:10|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|2
1620313950000|2021-05-06 15:12:30|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1620313980000|2021-05-06 15:13:00|2481.5|2475.5|2481|2475|2481.5|2475.5|2481|2475|2
1620313990000|2021-05-06 15:13:10|2481.3|2475.3|2481.5|2475.5|2481.8|2475.8|2481.3|2475.3|4
1620314000000|2021-05-06 15:13:20|2481.8|2475.8|2482|2476|2482.3|2476.3|2481.8|2475.8|3
1620314020000|2021-05-06 15:13:40|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1620314030000|2021-05-06 15:13:50|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1620314040000|2021-05-06 15:14:00|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1620314050000|2021-05-06 15:14:10|2482|2476|2482|2476|2482|2476|2481.8|2475.8|3
1620314110000|2021-05-06 15:15:10|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1620314130000|2021-05-06 15:15:30|2482|2476|2482|2476|2482.3|2476.3|2482|2476|3
1620314140000|2021-05-06 15:15:40|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|2
1620314150000|2021-05-06 15:15:50|2482|2476|2482.3|2476.3|2482.5|2476.5|2482|2476|3
1620314160000|2021-05-06 15:16:00|2482.5|2476.5|2483.8|2477.8|2483.8|2477.8|2482.5|2476.5|2
1620314170000|2021-05-06 15:16:10|2484|2478|2484|2478|2484|2478|2484|2478|1
1620314180000|2021-05-06 15:16:20|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|2
1620314200000|2021-05-06 15:16:40|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|2
1620314210000|2021-05-06 15:16:50|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1620314220000|2021-05-06 15:17:00|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1620314230000|2021-05-06 15:17:10|2484|2478|2484|2478|2484.5|2478.5|2484|2478|5
1620314250000|2021-05-06 15:17:30|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484|2478|5
1620314260000|2021-05-06 15:17:40|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1620314270000|2021-05-06 15:17:50|2484.5|2478.5|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|3
1620314290000|2021-05-06 15:18:10|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1620314330000|2021-05-06 15:18:50|2483.5|2477.5|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|2
1620314340000|2021-05-06 15:19:00|2483.5|2477.5|2482.3|2476.3|2483.5|2477.5|2482.3|2476.3|3
1620314350000|2021-05-06 15:19:10|2482|2476|2481.5|2475.5|2482.3|2476.3|2481.3|2475.3|6
1620314360000|2021-05-06 15:19:20|2480.8|2474.8|2481.5|2475.5|2481.5|2475.5|2480.8|2474.8|2
1620314370000|2021-05-06 15:19:30|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1620314380000|2021-05-06 15:19:40|2481|2475|2481|2475|2481|2475|2481|2475|1
1620314400000|2021-05-06 15:20:00|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.5|2474.5|3
1620314410000|2021-05-06 15:20:10|2480.5|2474.5|2480.8|2474.8|2480.8|2474.8|2480.5|2474.5|2
1620314420000|2021-05-06 15:20:20|2480.5|2474.5|2480.8|2474.8|2480.8|2474.8|2480.5|2474.5|2
1620314430000|2021-05-06 15:20:30|2480.3|2474.3|2480.8|2474.8|2480.8|2474.8|2480.3|2474.3|2
1620314460000|2021-05-06 15:21:00|2480.5|2474.5|2481|2475|2481|2475|2480.5|2474.5|5
1620314470000|2021-05-06 15:21:10|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1620314490000|2021-05-06 15:21:30|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1620314510000|2021-05-06 15:21:50|2481.3|2475.3|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|2
1620314530000|2021-05-06 15:22:10|2481.3|2475.3|2481.8|2475.8|2481.8|2475.8|2481.3|2475.3|3
1620314540000|2021-05-06 15:22:20|2481.5|2475.5|2483|2477|2483|2477|2481.5|2475.5|4
1620314550000|2021-05-06 15:22:30|2483.3|2477.3|2484.5|2478.5|2484.5|2478.5|2483.3|2477.3|3
1620314560000|2021-05-06 15:22:40|2485|2479|2485.8|2479.8|2485.8|2479.8|2485|2479|3
1620314570000|2021-05-06 15:22:50|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1620314580000|2021-05-06 15:23:00|2486|2480|2486.5|2480.5|2486.5|2480.5|2486|2480|2
1620314590000|2021-05-06 15:23:10|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1620314600000|2021-05-06 15:23:20|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|4
1620314650000|2021-05-06 15:24:10|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|2
1620314690000|2021-05-06 15:24:50|2487|2481|2487|2481|2487|2481|2487|2481|1
1620314700000|2021-05-06 15:25:00|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1620314720000|2021-05-06 15:25:20|2487|2481|2487|2481|2487|2481|2487|2481|1
1620314730000|2021-05-06 15:25:30|2487.3|2481.3|2487.5|2481.5|2487.5|2481.5|2487.3|2481.3|2
1620314750000|2021-05-06 15:25:50|2487|2481|2487.3|2481.3|2487.3|2481.3|2487|2481|2
1620314760000|2021-05-06 15:26:00|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1620314780000|2021-05-06 15:26:20|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1620314790000|2021-05-06 15:26:30|2488|2482|2488.5|2482.5|2488.5|2482.5|2488|2482|3
1620314800000|2021-05-06 15:26:40|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1620314810000|2021-05-06 15:26:50|2488.5|2482.5|2487.5|2481.5|2488.5|2482.5|2487.5|2481.5|2
1620314820000|2021-05-06 15:27:00|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1620314860000|2021-05-06 15:27:40|2487|2481|2487|2481|2487|2481|2487|2481|1
1620314890000|2021-05-06 15:28:10|2486.8|2480.8|2487|2481|2487|2481|2486.8|2480.8|2
1620314900000|2021-05-06 15:28:20|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1620314910000|2021-05-06 15:28:30|2487|2481|2487|2481|2487|2481|2487|2481|1
1620314920000|2021-05-06 15:28:40|2486.8|2480.8|2487|2481|2487|2481|2486.8|2480.8|2
1620314930000|2021-05-06 15:28:50|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1620314940000|2021-05-06 15:29:00|2487|2481|2487.5|2481.5|2487.5|2481.5|2487|2481|5
1620314960000|2021-05-06 15:29:20|2487.3|2481.3|2486.8|2480.8|2487.3|2481.3|2486.8|2480.8|3
1620314970000|2021-05-06 15:29:30|2487|2481|2486.5|2480.5|2487|2481|2486.5|2480.5|3
1620314980000|2021-05-06 15:29:40|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1620314990000|2021-05-06 15:29:50|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1620315000000|2021-05-06 15:30:00|2486.8|2480.8|2486.3|2480.3|2487|2481|2486|2480|8
1620315010000|2021-05-06 15:30:10|2486.5|2480.5|2486.8|2480.8|2487|2481|2486.5|2480.5|4
1620315020000|2021-05-06 15:30:20|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|3
1620315030000|2021-05-06 15:30:30|2486.3|2480.3|2486.8|2480.8|2486.8|2480.8|2486.3|2480.3|3
1620315050000|2021-05-06 15:30:50|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1620315060000|2021-05-06 15:31:00|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1620315070000|2021-05-06 15:31:10|2487.5|2481.5|2488.3|2482.3|2488.3|2482.3|2487.5|2481.5|3
1620315080000|2021-05-06 15:31:20|2488.5|2482.5|2489.3|2483.3|2489.5|2483.5|2488.5|2482.5|5
1620315090000|2021-05-06 15:31:30|2489.8|2483.8|2489|2483|2489.8|2483.8|2489|2483|6
1620315100000|2021-05-06 15:31:40|2488.8|2482.8|2489.3|2483.3|2489.3|2483.3|2488.8|2482.8|3
1620315110000|2021-05-06 15:31:50|2489|2483|2489.3|2483.3|2489.5|2483.5|2489|2483|8
1620315120000|2021-05-06 15:32:00|2489|2483|2489.3|2483.3|2489.3|2483.3|2489|2483|2
1620315130000|2021-05-06 15:32:10|2489|2483|2489.3|2483.3|2489.3|2483.3|2489|2483|2
1620315140000|2021-05-06 15:32:20|2489|2483|2489.5|2483.5|2489.5|2483.5|2489|2483|3
1620315150000|2021-05-06 15:32:30|2489.8|2483.8|2490.3|2484.3|2490.3|2484.3|2489.8|2483.8|6
1620315160000|2021-05-06 15:32:40|2490.5|2484.5|2491.3|2485.3|2491.3|2485.3|2490.3|2484.3|5
1620315170000|2021-05-06 15:32:50|2491|2485|2492|2486|2492|2486|2491|2485|8
1620315180000|2021-05-06 15:33:00|2492.3|2486.3|2493.5|2487.5|2493.5|2487.5|2492.3|2486.3|5
1620315190000|2021-05-06 15:33:10|2493.8|2487.8|2494.5|2488.5|2494.5|2488.5|2493.8|2487.8|2
1620315200000|2021-05-06 15:33:20|2494.8|2488.8|2494.5|2488.5|2495|2489|2494.5|2488.5|6
1620315210000|2021-05-06 15:33:30|2494.8|2488.8|2494.3|2488.3|2494.8|2488.8|2494.3|2488.3|5
1620315220000|2021-05-06 15:33:40|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.3|2488.3|3
1620315230000|2021-05-06 15:33:50|2494.3|2488.3|2494.5|2488.5|2494.8|2488.8|2494.3|2488.3|4
1620315240000|2021-05-06 15:34:00|2494.3|2488.3|2494|2488|2494.3|2488.3|2494|2488|2
1620315250000|2021-05-06 15:34:10|2493.8|2487.8|2492.8|2486.8|2494.3|2488.3|2492.8|2486.8|10
1620315260000|2021-05-06 15:34:20|2493.3|2487.3|2493.3|2487.3|2493.8|2487.8|2493.3|2487.3|5
1620315280000|2021-05-06 15:34:40|2493.5|2487.5|2495.5|2489.5|2495.5|2489.5|2493.5|2487.5|4
1620315290000|2021-05-06 15:34:50|2495|2489|2496.5|2490.5|2496.5|2490.5|2494.3|2488.3|8
1620315300000|2021-05-06 15:35:00|2496.3|2490.3|2495.5|2489.5|2497.8|2491.8|2495.5|2489.5|5
1620315310000|2021-05-06 15:35:10|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495|2489|3
1620315320000|2021-05-06 15:35:20|2492.8|2486.8|2492.8|2486.8|2492.9|2486.9|2492.6|2486.6|5
1620315330000|2021-05-06 15:35:30|2493.3|2487.3|2493.5|2487.5|2493.5|2487.5|2493.3|2487.3|4
1620315340000|2021-05-06 15:35:40|2493.3|2487.3|2493.5|2487.5|2493.5|2487.5|2492.5|2486.5|7
1620315360000|2021-05-06 15:36:00|2493.3|2487.3|2493.5|2487.5|2493.8|2487.8|2493.3|2487.3|4
1620315370000|2021-05-06 15:36:10|2493.3|2487.3|2493.3|2487.3|2493.5|2487.5|2493.3|2487.3|3
1620315380000|2021-05-06 15:36:20|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1620315390000|2021-05-06 15:36:30|2493.8|2487.8|2493|2487|2494.3|2488.3|2493|2487|5
1620315400000|2021-05-06 15:36:40|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1620315410000|2021-05-06 15:36:50|2493|2487|2493|2487|2493|2487|2493|2487|1
1620315430000|2021-05-06 15:37:10|2493.3|2487.3|2492.8|2486.8|2493.3|2487.3|2492.8|2486.8|3
1620315490000|2021-05-06 15:38:10|2493|2487|2493|2487|2493|2487|2493|2487|1
1620315550000|2021-05-06 15:39:10|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1620315560000|2021-05-06 15:39:20|2493|2487|2493|2487|2493|2487|2493|2487|1
1620315580000|2021-05-06 15:39:40|2492.8|2486.8|2493|2487|2493|2487|2492.5|2486.5|4
1620315590000|2021-05-06 15:39:50|2492.8|2486.8|2492.5|2486.5|2492.8|2486.8|2492.5|2486.5|2
1620315640000|2021-05-06 15:40:40|2492.3|2486.3|2492.5|2486.5|2492.5|2486.5|2491.5|2485.5|5
1620315650000|2021-05-06 15:40:50|2492.8|2486.8|2493.3|2487.3|2493.3|2487.3|2492.8|2486.8|2
1620315660000|2021-05-06 15:41:00|2493|2487|2493|2487|2493|2487|2493|2487|1
1620315670000|2021-05-06 15:41:10|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493|2487|3
1620315680000|2021-05-06 15:41:20|2493|2487|2493.3|2487.3|2493.3|2487.3|2493|2487|2
1620315700000|2021-05-06 15:41:40|2493.5|2487.5|2493.3|2487.3|2493.5|2487.5|2493.3|2487.3|2
1620315710000|2021-05-06 15:41:50|2492.8|2486.8|2493.3|2487.3|2493.3|2487.3|2492.8|2486.8|2
1620315720000|2021-05-06 15:42:00|2493|2487|2493.3|2487.3|2493.3|2487.3|2493|2487|2
1620315810000|2021-05-06 15:43:30|2493|2487|2493.3|2487.3|2493.3|2487.3|2493|2487|4
1620315820000|2021-05-06 15:43:40|2493|2487|2493.3|2487.3|2493.3|2487.3|2493|2487|2
1620315830000|2021-05-06 15:43:50|2493|2487|2493.3|2487.3|2493.3|2487.3|2493|2487|2
1620315840000|2021-05-06 15:44:00|2493|2487|2493.3|2487.3|2493.3|2487.3|2493|2487|2
1620315850000|2021-05-06 15:44:10|2493.5|2487.5|2494|2488|2494|2488|2493.5|2487.5|9
1620315860000|2021-05-06 15:44:20|2494.3|2488.3|2494|2488|2494.5|2488.5|2494|2488|4
1620315870000|2021-05-06 15:44:30|2494.3|2488.3|2494.5|2488.5|2494.8|2488.8|2494.3|2488.3|4
1620315880000|2021-05-06 15:44:40|2494.8|2488.8|2494.5|2488.5|2494.8|2488.8|2494.5|2488.5|2
1620315890000|2021-05-06 15:44:50|2494|2488|2494|2488|2494|2488|2494|2488|1
1620315930000|2021-05-06 15:45:30|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1620315980000|2021-05-06 15:46:20|2495|2489|2495|2489|2495|2489|2495|2489|1
1620315990000|2021-05-06 15:46:30|2494.8|2488.8|2495.3|2489.3|2495.3|2489.3|2494.5|2488.5|3
1620316000000|2021-05-06 15:46:40|2495|2489|2494.5|2488.5|2495|2489|2494.5|2488.5|3
1620316060000|2021-05-06 15:47:40|2494.8|2488.8|2495|2489|2495|2489|2494.8|2488.8|2
1620316070000|2021-05-06 15:47:50|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1620316080000|2021-05-06 15:48:00|2495|2489|2495|2489|2495|2489|2495|2489|1
1620316150000|2021-05-06 15:49:10|2495.3|2489.3|2495|2489|2495.3|2489.3|2495|2489|2
1620316170000|2021-05-06 15:49:30|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1620316180000|2021-05-06 15:49:40|2495|2489|2495|2489|2495|2489|2495|2489|1
1620316230000|2021-05-06 15:50:30|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|2
1620316250000|2021-05-06 15:50:50|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1620316260000|2021-05-06 15:51:00|2495|2489|2495.3|2489.3|2495.3|2489.3|2495|2489|2
1620316270000|2021-05-06 15:51:10|2495|2489|2495|2489|2495|2489|2495|2489|1
1620316280000|2021-05-06 15:51:20|2494.5|2488.5|2494.5|2488.5|2494.8|2488.8|2494.3|2488.3|5
1620316300000|2021-05-06 15:51:40|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1620316320000|2021-05-06 15:52:00|2494.5|2488.5|2494.8|2488.8|2494.8|2488.8|2494.5|2488.5|2
1620316360000|2021-05-06 15:52:40|2495|2489|2494.8|2488.8|2495|2489|2494.8|2488.8|2
1620316370000|2021-05-06 15:52:50|2494.5|2488.5|2494.8|2488.8|2494.8|2488.8|2494.5|2488.5|2
1620316380000|2021-05-06 15:53:00|2494.5|2488.5|2494.8|2488.8|2494.8|2488.8|2494.5|2488.5|2
1620316390000|2021-05-06 15:53:10|2495|2489|2494.8|2488.8|2495|2489|2494.8|2488.8|4
1620316440000|2021-05-06 15:54:00|2494.5|2488.5|2494.3|2488.3|2494.8|2488.8|2494.3|2488.3|4
1620316450000|2021-05-06 15:54:10|2494.5|2488.5|2494.3|2488.3|2494.5|2488.5|2494.3|2488.3|2
1620316460000|2021-05-06 15:54:20|2494.5|2488.5|2494.3|2488.3|2494.5|2488.5|2494.3|2488.3|2
1620316480000|2021-05-06 15:54:40|2493.8|2487.8|2493.5|2487.5|2493.8|2487.8|2493.5|2487.5|2
1620316490000|2021-05-06 15:54:50|2493.8|2487.8|2493.3|2487.3|2493.8|2487.8|2493.3|2487.3|5
1620316550000|2021-05-06 15:55:50|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.3|2487.3|5
1620316570000|2021-05-06 15:56:10|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1620316580000|2021-05-06 15:56:20|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.3|2487.3|3
1620316610000|2021-05-06 15:56:50|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1620316650000|2021-05-06 15:57:30|2493.5|2487.5|2493.8|2487.8|2493.8|2487.8|2493.5|2487.5|2
1620316700000|2021-05-06 15:58:20|2494|2488|2494.5|2488.5|2494.8|2488.8|2494|2488|5
1620316710000|2021-05-06 15:58:30|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1620316720000|2021-05-06 15:58:40|2494|2488|2494|2488|2494.3|2488.3|2494|2488|3
1620316750000|2021-05-06 15:59:10|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1620316780000|2021-05-06 15:59:40|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1620316790000|2021-05-06 15:59:50|2494.8|2488.8|2495|2489|2495|2489|2494.5|2488.5|4
1620316840000|2021-05-06 16:00:40|2494.8|2488.8|2494.8|2488.8|2495|2489|2494.8|2488.8|3
1620316850000|2021-05-06 16:00:50|2495|2489|2495|2489|2495.3|2489.3|2494.8|2488.8|7
1620316890000|2021-05-06 16:01:30|2494.8|2488.8|2495|2489|2495|2489|2494.8|2488.8|2
1620316910000|2021-05-06 16:01:50|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1620316920000|2021-05-06 16:02:00|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1620316950000|2021-05-06 16:02:30|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|2
1620316960000|2021-05-06 16:02:40|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1620316970000|2021-05-06 16:02:50|2495|2489|2495.3|2489.3|2495.3|2489.3|2495|2489|2
1620316980000|2021-05-06 16:03:00|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1620317000000|2021-05-06 16:03:20|2495.8|2489.8|2496.3|2490.3|2496.3|2490.3|2495.8|2489.8|2
1620317010000|2021-05-06 16:03:30|2496.5|2490.5|2496.3|2490.3|2496.8|2490.8|2496.3|2490.3|6
1620317030000|2021-05-06 16:03:50|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1620317040000|2021-05-06 16:04:00|2496.3|2490.3|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|2
1620317090000|2021-05-06 16:04:50|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1620317100000|2021-05-06 16:05:00|2497|2491|2497.3|2491.3|2497.5|2491.5|2497|2491|4
1620317110000|2021-05-06 16:05:10|2497.5|2491.5|2497.3|2491.3|2497.5|2491.5|2497.3|2491.3|2
1620317130000|2021-05-06 16:05:30|2497.5|2491.5|2497|2491|2497.5|2491.5|2497|2491|4
1620317160000|2021-05-06 16:06:00|2497.3|2491.3|2497.8|2491.8|2497.8|2491.8|2497|2491|5
1620317190000|2021-05-06 16:06:30|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1620317210000|2021-05-06 16:06:50|2498|2492|2498|2492|2498|2492|2498|2492|1
1620317260000|2021-05-06 16:07:40|2497.8|2491.8|2497.5|2491.5|2497.8|2491.8|2497.5|2491.5|2
1620317280000|2021-05-06 16:08:00|2497.8|2491.8|2498.3|2492.3|2498.3|2492.3|2497.8|2491.8|2
1620317290000|2021-05-06 16:08:10|2498|2492|2498|2492|2498|2492|2498|2492|1
1620317310000|2021-05-06 16:08:30|2497.8|2491.8|2497.5|2491.5|2497.8|2491.8|2497.5|2491.5|2
1620317320000|2021-05-06 16:08:40|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1620317370000|2021-05-06 16:09:30|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1620317400000|2021-05-06 16:10:00|2498.3|2492.3|2498.5|2492.5|2498.5|2492.5|2498.3|2492.3|2
1620317410000|2021-05-06 16:10:10|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1620317460000|2021-05-06 16:11:00|2498|2492|2497.8|2491.8|2498|2492|2497.8|2491.8|2
1620317490000|2021-05-06 16:11:30|2498|2492|2497.8|2491.8|2498|2492|2497.8|2491.8|2
1620317500000|2021-05-06 16:11:40|2498.3|2492.3|2498.8|2492.8|2498.8|2492.8|2498.3|2492.3|4
1620317520000|2021-05-06 16:12:00|2499.3|2493.3|2499|2493|2499.3|2493.3|2499|2493|2
1620317540000|2021-05-06 16:12:20|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1620317580000|2021-05-06 16:13:00|2499.5|2493.5|2499.3|2493.3|2499.5|2493.5|2499.3|2493.3|2
1620317590000|2021-05-06 16:13:10|2499|2493|2498.8|2492.8|2499|2493|2498.5|2492.5|3
1620317600000|2021-05-06 16:13:20|2499|2493|2498|2492|2499|2493|2498|2492|3
1620317630000|2021-05-06 16:13:50|2497.3|2491.3|2497.5|2491.5|2497.5|2491.5|2497.3|2491.3|2
1620317660000|2021-05-06 16:14:20|2497.8|2491.8|2498|2492|2498|2492|2497.8|2491.8|2
1620317740000|2021-05-06 16:15:40|2498.3|2492.3|2498.5|2492.5|2498.5|2492.5|2498.3|2492.3|2
1620317770000|2021-05-06 16:16:10|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1620317780000|2021-05-06 16:16:20|2499|2493|2499|2493|2499|2493|2499|2493|1
1620317810000|2021-05-06 16:16:50|2499.3|2493.3|2499.3|2493.3|2499.5|2493.5|2499.3|2493.3|3
1620317880000|2021-05-06 16:18:00|2499|2493|2499.3|2493.3|2499.3|2493.3|2499|2493|2
1620317950000|2021-05-06 16:19:10|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1620317960000|2021-05-06 16:19:20|2498.5|2492.5|2498|2492|2498.5|2492.5|2498|2492|3
1620318000000|2021-05-06 16:20:00|2497.8|2491.8|2498|2492|2498|2492|2497.8|2491.8|2
1620318060000|2021-05-06 16:21:00|2498.3|2492.3|2498.8|2492.8|2498.8|2492.8|2498.3|2492.3|2
1620318080000|2021-05-06 16:21:20|2499|2493|2498.8|2492.8|2499|2493|2498.8|2492.8|2
1620318110000|2021-05-06 16:21:50|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1620318150000|2021-05-06 16:22:30|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1620318160000|2021-05-06 16:22:40|2498.5|2492.5|2498.8|2492.8|2498.8|2492.8|2498.5|2492.5|2
1620318210000|2021-05-06 16:23:30|2498.3|2492.3|2498|2492|2498.3|2492.3|2498|2492|2
1620318220000|2021-05-06 16:23:40|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1620318290000|2021-05-06 16:24:50|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2499.3|2493.3|2
1620318350000|2021-05-06 16:25:50|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1620318420000|2021-05-06 16:27:00|2499.5|2493.5|2499.3|2493.3|2499.5|2493.5|2499.3|2493.3|2
1620318640000|2021-05-06 16:30:40|2499|2493|2498.5|2492.5|2499|2493|2498.5|2492.5|2
1620318700000|2021-05-06 16:31:40|2499|2493|2499.3|2493.3|2499.5|2493.5|2499|2493|4
1620318740000|2021-05-06 16:32:20|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.5|2493.5|3
1620318750000|2021-05-06 16:32:30|2500|2494|2501.3|2495.3|2501.3|2495.3|2500|2494|2
1620318770000|2021-05-06 16:32:50|2500|2494|2500|2494|2500.3|2494.3|2500|2494|3
1620318810000|2021-05-06 16:33:30|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1620318820000|2021-05-06 16:33:40|2500|2494|2500.8|2494.8|2500.8|2494.8|2500|2494|2
1620318830000|2021-05-06 16:33:50|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1620318840000|2021-05-06 16:34:00|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1620318850000|2021-05-06 16:34:10|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1620318940000|2021-05-06 16:35:40|2501|2495|2501|2495|2501|2495|2501|2495|1
1620318970000|2021-05-06 16:36:10|2500.8|2494.8|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|2
1620319050000|2021-05-06 16:37:30|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1620319070000|2021-05-06 16:37:50|2500.5|2494.5|2500.3|2494.3|2500.5|2494.5|2500.3|2494.3|2
1620319080000|2021-05-06 16:38:00|2500|2494|2499.5|2493.5|2500|2494|2499.5|2493.5|2
1620319100000|2021-05-06 16:38:20|2499|2493|2499|2493|2499|2493|2499|2493|1
1620319110000|2021-05-06 16:38:30|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1620319150000|2021-05-06 16:39:10|2499|2493|2498.8|2492.8|2499|2493|2498.8|2492.8|2
1620319160000|2021-05-06 16:39:20|2500|2494|2500|2494|2500|2494|2500|2494|1
1620319170000|2021-05-06 16:39:30|2499.8|2493.8|2499.5|2493.5|2499.8|2493.8|2499.5|2493.5|2
1620319190000|2021-05-06 16:39:50|2499.3|2493.3|2500|2494|2500|2494|2499.3|2493.3|2
1620319200000|2021-05-06 16:40:00|2500.3|2494.3|2500|2494|2500.3|2494.3|2500|2494|2
1620319230000|2021-05-06 16:40:30|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1620319250000|2021-05-06 16:40:50|2499.5|2493.5|2500|2494|2500|2494|2499.3|2493.3|3
1620319270000|2021-05-06 16:41:10|2499.8|2493.8|2499.5|2493.5|2499.8|2493.8|2499.5|2493.5|2
1620319300000|2021-05-06 16:41:40|2499.8|2493.8|2500|2494|2500|2494|2499.8|2493.8|2
1620319460000|2021-05-06 16:44:20|2500.3|2494.3|2500.8|2494.8|2500.8|2494.8|2500.3|2494.3|3
1620319500000|2021-05-06 16:45:00|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1620319510000|2021-05-06 16:45:10|2500.8|2494.8|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|2
1620319520000|2021-05-06 16:45:20|2500.8|2494.8|2501.3|2495.3|2501.3|2495.3|2500.8|2494.8|3
1620319540000|2021-05-06 16:45:40|2501|2495|2500.5|2494.5|2501|2495|2500.3|2494.3|5
1620319580000|2021-05-06 16:46:20|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1620319690000|2021-05-06 16:48:10|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1620319700000|2021-05-06 16:48:20|2500.8|2494.8|2501|2495|2501|2495|2500.8|2494.8|2
1620319720000|2021-05-06 16:48:40|2500.8|2494.8|2501|2495|2501|2495|2500.5|2494.5|3
1620319730000|2021-05-06 16:48:50|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1620319740000|2021-05-06 16:49:00|2501|2495|2500.5|2494.5|2501|2495|2500.5|2494.5|2
1620319750000|2021-05-06 16:49:10|2500.8|2494.8|2501.3|2495.3|2501.3|2495.3|2500.8|2494.8|2
1620319800000|2021-05-06 16:50:00|2500.5|2494.5|2500.3|2494.3|2500.5|2494.5|2500.3|2494.3|2
1620319810000|2021-05-06 16:50:10|2500.5|2494.5|2501.3|2495.3|2501.3|2495.3|2500.5|2494.5|3
1620319860000|2021-05-06 16:51:00|2500.8|2494.8|2500.3|2494.3|2500.8|2494.8|2500|2494|3
1620319870000|2021-05-06 16:51:10|2500.5|2494.5|2501.3|2495.3|2501.3|2495.3|2500.5|2494.5|3
1620319910000|2021-05-06 16:51:50|2500.8|2494.8|2499.5|2493.5|2500.8|2494.8|2499.5|2493.5|4
1620319920000|2021-05-06 16:52:00|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.5|2493.5|7
1620319930000|2021-05-06 16:52:10|2500.5|2494.5|2501.3|2495.3|2501.3|2495.3|2500.5|2494.5|3
1620319960000|2021-05-06 16:52:40|2500.3|2494.3|2501.3|2495.3|2501.3|2495.3|2500.3|2494.3|4
1620319970000|2021-05-06 16:52:50|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1620319980000|2021-05-06 16:53:00|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1620319990000|2021-05-06 16:53:10|2501.5|2495.5|2501|2495|2501.5|2495.5|2501|2495|3
1620320000000|2021-05-06 16:53:20|2501.3|2495.3|2502|2496|2502|2496|2501.3|2495.3|2
1620320030000|2021-05-06 16:53:50|2501.5|2495.5|2501.8|2495.8|2501.8|2495.8|2501.5|2495.5|2
1620320040000|2021-05-06 16:54:00|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1620320090000|2021-05-06 16:54:50|2502.8|2496.8|2504.5|2498.5|2504.5|2498.5|2502.8|2496.8|2
1620320100000|2021-05-06 16:55:00|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1620320110000|2021-05-06 16:55:10|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.4|2498.4|3
1620320150000|2021-05-06 16:55:50|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|1
1620320180000|2021-05-06 16:56:20|2504.6|2498.6|2504.9|2498.9|2504.9|2498.9|2504.6|2498.6|2
1620320200000|2021-05-06 16:56:40|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1620320220000|2021-05-06 16:57:00|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|1
1620320230000|2021-05-06 16:57:10|2504.6|2498.6|2504.9|2498.9|2504.9|2498.9|2504.6|2498.6|2
1620320300000|2021-05-06 16:58:20|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1620320310000|2021-05-06 16:58:30|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|2504.6|2498.6|3
1620320320000|2021-05-06 16:58:40|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|1
1620320330000|2021-05-06 16:58:50|2505.4|2499.4|2507.6|2501.6|2507.6|2501.6|2505.4|2499.4|7
1620320350000|2021-05-06 16:59:10|2507.9|2501.9|2507.6|2501.6|2508.1|2502.1|2507.6|2501.6|4
1620320360000|2021-05-06 16:59:20|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1620345720000|2021-05-07 00:02:00|2510.6|2504.6|2510.3|2504.3|2510.6|2504.6|2510.3|2504.3|3
1620345740000|2021-05-07 00:02:20|2510|2504|2510|2504|2510|2504|2510|2504|1
1620345770000|2021-05-07 00:02:50|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|1
1620345820000|2021-05-07 00:03:40|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1620346010000|2021-05-07 00:06:50|2509.5|2503.5|2509.3|2503.3|2509.5|2503.5|2509.3|2503.3|2
1620346040000|2021-05-07 00:07:20|2509.5|2503.5|2509.3|2503.3|2509.5|2503.5|2509.3|2503.3|2
1620346050000|2021-05-07 00:07:30|2509.5|2503.5|2509.3|2503.3|2509.5|2503.5|2509.3|2503.3|2
1620346070000|2021-05-07 00:07:50|2509.5|2503.5|2509.3|2503.3|2509.5|2503.5|2509.3|2503.3|2
1620346150000|2021-05-07 00:09:10|2509.1|2503.1|2508.3|2502.3|2509.1|2503.1|2508.3|2502.3|2
1620346200000|2021-05-07 00:10:00|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|1
1620346210000|2021-05-07 00:10:10|2507.9|2501.9|2508|2502|2508|2502|2507.9|2501.9|2
1620346230000|2021-05-07 00:10:30|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|1
1620346240000|2021-05-07 00:10:40|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|1
1620346640000|2021-05-07 00:17:20|2508.5|2502.5|2508.8|2502.8|2508.8|2502.8|2508.5|2502.5|2
1620346660000|2021-05-07 00:17:40|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|1
1620346670000|2021-05-07 00:17:50|2509.3|2503.3|2508.8|2502.8|2509.3|2503.3|2508.8|2502.8|3
1620346700000|2021-05-07 00:18:20|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|1
1620346710000|2021-05-07 00:18:30|2509.3|2503.3|2510.4|2504.4|2510.4|2504.4|2509.3|2503.3|3
1620346780000|2021-05-07 00:19:40|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|1
1620346790000|2021-05-07 00:19:50|2511.3|2505.3|2511.5|2505.5|2511.5|2505.5|2511.3|2505.3|2
1620346820000|2021-05-07 00:20:20|2512.1|2506.1|2512.3|2506.3|2512.3|2506.3|2512.1|2506.1|2
1620346830000|2021-05-07 00:20:30|2512.1|2506.1|2511.9|2505.9|2512.1|2506.1|2511.8|2505.8|5
1620346840000|2021-05-07 00:20:40|2511.6|2505.6|2511.4|2505.4|2511.6|2505.6|2511.4|2505.4|2
1620347030000|2021-05-07 00:23:50|2511.8|2505.8|2512|2506|2512|2506|2511.8|2505.8|2
1620347160000|2021-05-07 00:26:00|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|1
1620347190000|2021-05-07 00:26:30|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1620347420000|2021-05-07 00:30:20|2511.6|2505.6|2511.8|2505.8|2511.8|2505.8|2511.6|2505.6|2
1620347430000|2021-05-07 00:30:30|2511.5|2505.5|2511.4|2505.4|2511.5|2505.5|2511.4|2505.4|2
1620347530000|2021-05-07 00:32:10|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1620347590000|2021-05-07 00:33:10|2511|2505|2510.9|2504.9|2511|2505|2510.9|2504.9|2
1620347650000|2021-05-07 00:34:10|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1620347750000|2021-05-07 00:35:50|2510.9|2504.9|2512.4|2506.4|2512.4|2506.4|2510.9|2504.9|4
1620347800000|2021-05-07 00:36:40|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|1
1620347820000|2021-05-07 00:37:00|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|1
1620347830000|2021-05-07 00:37:10|2511.5|2505.5|2511.3|2505.3|2511.5|2505.5|2511.3|2505.3|2
1620347890000|2021-05-07 00:38:10|2511.1|2505.1|2510.3|2504.3|2511.1|2505.1|2510.3|2504.3|4
1620347900000|2021-05-07 00:38:20|2510|2504|2509.8|2503.8|2510|2504|2509.8|2503.8|2
1620347940000|2021-05-07 00:39:00|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|1
1620348000000|2021-05-07 00:40:00|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1620348160000|2021-05-07 00:42:40|2509.6|2503.6|2509.8|2503.8|2509.8|2503.8|2509.6|2503.6|2
1620348190000|2021-05-07 00:43:10|2510.4|2504.4|2510.9|2504.9|2510.9|2504.9|2510.4|2504.4|2
1620348200000|2021-05-07 00:43:20|2511|2505|2510.8|2504.8|2511|2505|2510.8|2504.8|2
1620348230000|2021-05-07 00:43:50|2511.4|2505.4|2514|2508|2514|2508|2511.4|2505.4|2
1620348260000|2021-05-07 00:44:20|2514.3|2508.3|2514.1|2508.1|2514.3|2508.3|2514.1|2508.1|2
1620348310000|2021-05-07 00:45:10|2514|2508|2514|2508|2514|2508|2514|2508|1
1620348340000|2021-05-07 00:45:40|2514.3|2508.3|2514.4|2508.4|2514.4|2508.4|2514.3|2508.3|2
1620348350000|2021-05-07 00:45:50|2514.3|2508.3|2515.3|2509.3|2515.3|2509.3|2514.3|2508.3|2
1620348410000|2021-05-07 00:46:50|2515.6|2509.6|2515.9|2509.9|2515.9|2509.9|2515.6|2509.6|2
1620348420000|2021-05-07 00:47:00|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1620348430000|2021-05-07 00:47:10|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1620348440000|2021-05-07 00:47:20|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1620348470000|2021-05-07 00:47:50|2517.3|2511.3|2516.5|2510.5|2517.3|2511.3|2516.5|2510.5|4
1620348490000|2021-05-07 00:48:10|2515.8|2509.8|2514.6|2508.6|2515.8|2509.8|2514.5|2508.5|4
1620348510000|2021-05-07 00:48:30|2514.8|2508.8|2514.4|2508.4|2514.8|2508.8|2514.4|2508.4|2
1620348790000|2021-05-07 00:53:10|2515.3|2509.3|2516.4|2510.4|2516.4|2510.4|2515.3|2509.3|2
1620348800000|2021-05-07 00:53:20|2516.3|2510.3|2517.9|2511.9|2517.9|2511.9|2516.3|2510.3|3
1620348810000|2021-05-07 00:53:30|2518.1|2512.1|2517.9|2511.9|2518.1|2512.1|2517.9|2511.9|2
1620348820000|2021-05-07 00:53:40|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|1
1620348830000|2021-05-07 00:53:50|2518|2512|2518|2512|2518.1|2512.1|2518|2512|3
1620348860000|2021-05-07 00:54:20|2517.8|2511.8|2517.3|2511.3|2517.8|2511.8|2517.3|2511.3|2
1620348930000|2021-05-07 00:55:30|2517|2511|2516.6|2510.6|2517|2511|2516.6|2510.6|2
1620348940000|2021-05-07 00:55:40|2516.5|2510.5|2516|2510|2516.5|2510.5|2516|2510|2
1620348950000|2021-05-07 00:55:50|2515.8|2509.8|2515.1|2509.1|2515.8|2509.8|2515.1|2509.1|2
1620348960000|2021-05-07 00:56:00|2515|2509|2515|2509|2515|2509|2514.9|2508.9|3
1620348990000|2021-05-07 00:56:30|2515.1|2509.1|2516.6|2510.6|2516.6|2510.6|2515.1|2509.1|3
1620349000000|2021-05-07 00:56:40|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1620349080000|2021-05-07 00:58:00|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1620349140000|2021-05-07 00:59:00|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1620349170000|2021-05-07 00:59:30|2517.3|2511.3|2518.5|2512.5|2518.5|2512.5|2517.3|2511.3|2
1620349180000|2021-05-07 00:59:40|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2518|2512|3
1620349200000|2021-05-07 01:00:00|2518.5|2512.5|2517.6|2511.6|2519.1|2513.1|2517.3|2511.3|19
1620349210000|2021-05-07 01:00:10|2517.8|2511.8|2517.5|2511.5|2518.3|2512.3|2517.5|2511.5|5
1620349220000|2021-05-07 01:00:20|2517.3|2511.3|2516.8|2510.8|2517.3|2511.3|2515.9|2509.9|7
1620349230000|2021-05-07 01:00:30|2516.5|2510.5|2516|2510|2516.8|2510.8|2516|2510|5
1620349240000|2021-05-07 01:00:40|2516.3|2510.3|2514.5|2508.5|2516.3|2510.3|2514.5|2508.5|10
1620349250000|2021-05-07 01:00:50|2514.8|2508.8|2514.3|2508.3|2515|2509|2514.3|2508.3|6
1620349260000|2021-05-07 01:01:00|2514.5|2508.5|2514.5|2508.5|2515.4|2509.4|2514.3|2508.3|7
1620349270000|2021-05-07 01:01:10|2514.3|2508.3|2514.4|2508.4|2514.4|2508.4|2513.9|2507.9|5
1620349280000|2021-05-07 01:01:20|2514.1|2508.1|2513.6|2507.6|2514.1|2508.1|2513.6|2507.6|3
1620349290000|2021-05-07 01:01:30|2513.4|2507.4|2513.3|2507.3|2513.4|2507.4|2513.3|2507.3|2
1620349300000|2021-05-07 01:01:40|2513|2507|2512.6|2506.6|2513.1|2507.1|2512.5|2506.5|8
1620349310000|2021-05-07 01:01:50|2512.5|2506.5|2512.3|2506.3|2512.8|2506.8|2511.5|2505.5|12
1620349320000|2021-05-07 01:02:00|2511.9|2505.9|2512.9|2506.9|2512.9|2506.9|2511.9|2505.9|6
1620349330000|2021-05-07 01:02:10|2513|2507|2512.3|2506.3|2513.3|2507.3|2512.3|2506.3|5
1620349340000|2021-05-07 01:02:20|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1620349350000|2021-05-07 01:02:30|2512.1|2506.1|2512.3|2506.3|2512.3|2506.3|2511.8|2505.8|5
1620349360000|2021-05-07 01:02:40|2512.5|2506.5|2513.4|2507.4|2513.8|2507.8|2512.5|2506.5|7
1620349370000|2021-05-07 01:02:50|2513.5|2507.5|2514.8|2508.8|2514.8|2508.8|2513.5|2507.5|8
1620349380000|2021-05-07 01:03:00|2514.4|2508.4|2514|2508|2514.4|2508.4|2514|2508|2
1620349390000|2021-05-07 01:03:10|2514.4|2508.4|2513.5|2507.5|2514.4|2508.4|2513.5|2507.5|2
1620349400000|2021-05-07 01:03:20|2513.1|2507.1|2512.6|2506.6|2513.1|2507.1|2512.3|2506.3|6
1620349410000|2021-05-07 01:03:30|2512.1|2506.1|2512.4|2506.4|2512.4|2506.4|2512.1|2506.1|2
1620349420000|2021-05-07 01:03:40|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|1
1620349430000|2021-05-07 01:03:50|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1620349440000|2021-05-07 01:04:00|2512.1|2506.1|2512.3|2506.3|2512.3|2506.3|2512.1|2506.1|2
1620349450000|2021-05-07 01:04:10|2512|2506|2510.8|2504.8|2512|2506|2510.8|2504.8|7
1620349460000|2021-05-07 01:04:20|2510.9|2504.9|2511.5|2505.5|2511.5|2505.5|2510.9|2504.9|3
1620349480000|2021-05-07 01:04:40|2511.6|2505.6|2511.5|2505.5|2511.6|2505.6|2511.5|2505.5|2
1620349490000|2021-05-07 01:04:50|2511.3|2505.3|2511.5|2505.5|2511.5|2505.5|2511.3|2505.3|3
1620349510000|2021-05-07 01:05:10|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1620349520000|2021-05-07 01:05:20|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1620349530000|2021-05-07 01:05:30|2511.6|2505.6|2511.8|2505.8|2511.8|2505.8|2511.6|2505.6|2
1620349540000|2021-05-07 01:05:40|2512.1|2506.1|2512.5|2506.5|2512.5|2506.5|2512.1|2506.1|3
1620349550000|2021-05-07 01:05:50|2512.8|2506.8|2512.6|2506.6|2512.8|2506.8|2512.6|2506.6|2
1620349560000|2021-05-07 01:06:00|2512.9|2506.9|2513.8|2507.8|2513.8|2507.8|2512.9|2506.9|2
1620349570000|2021-05-07 01:06:10|2513.9|2507.9|2513.8|2507.8|2513.9|2507.9|2513.8|2507.8|2
1620349630000|2021-05-07 01:07:10|2514|2508|2514.6|2508.6|2514.6|2508.6|2514|2508|2
1620349670000|2021-05-07 01:07:50|2515|2509|2514.9|2508.9|2515|2509|2514.9|2508.9|2
1620349690000|2021-05-07 01:08:10|2514.6|2508.6|2514.9|2508.9|2514.9|2508.9|2514.6|2508.6|2
1620349710000|2021-05-07 01:08:30|2515|2509|2515.4|2509.4|2515.4|2509.4|2515|2509|3
1620349720000|2021-05-07 01:08:40|2515.3|2509.3|2515.1|2509.1|2515.3|2509.3|2515.1|2509.1|2
1620349730000|2021-05-07 01:08:50|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1620349740000|2021-05-07 01:09:00|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1620349750000|2021-05-07 01:09:10|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1620349760000|2021-05-07 01:09:20|2514|2508|2514|2508|2514.3|2508.3|2514|2508|3
1620349770000|2021-05-07 01:09:30|2513.8|2507.8|2513.6|2507.6|2513.8|2507.8|2513.6|2507.6|2
1620349780000|2021-05-07 01:09:40|2513.9|2507.9|2513.8|2507.8|2514.3|2508.3|2513.8|2507.8|4
1620349790000|2021-05-07 01:09:50|2514|2508|2514|2508|2514|2508|2514|2508|1
1620349800000|2021-05-07 01:10:00|2514.1|2508.1|2514.6|2508.6|2514.6|2508.6|2514.1|2508.1|4
1620349810000|2021-05-07 01:10:10|2515|2509|2515.3|2509.3|2515.3|2509.3|2514.8|2508.8|4
1620349820000|2021-05-07 01:10:20|2515.5|2509.5|2515.5|2509.5|2515.8|2509.8|2515.5|2509.5|3
1620349830000|2021-05-07 01:10:30|2515.6|2509.6|2516.3|2510.3|2516.3|2510.3|2515.6|2509.6|6
1620349850000|2021-05-07 01:10:50|2516.5|2510.5|2516.5|2510.5|2516.8|2510.8|2516.5|2510.5|3
1620349860000|2021-05-07 01:11:00|2516.8|2510.8|2518|2512|2518|2512|2516.8|2510.8|5
1620349870000|2021-05-07 01:11:10|2517.8|2511.8|2519.4|2513.4|2519.6|2513.6|2517.8|2511.8|7
1620349880000|2021-05-07 01:11:20|2519.3|2513.3|2518.8|2512.8|2519.3|2513.3|2518.8|2512.8|3
1620349890000|2021-05-07 01:11:30|2519|2513|2519.1|2513.1|2519.1|2513.1|2519|2513|2
1620349900000|2021-05-07 01:11:40|2519|2513|2519|2513|2519|2513|2518.8|2512.8|3
1620349920000|2021-05-07 01:12:00|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|1
1620349930000|2021-05-07 01:12:10|2518.5|2512.5|2518.5|2512.5|2518.8|2512.8|2518.5|2512.5|3
1620349970000|2021-05-07 01:12:50|2518.8|2512.8|2519.1|2513.1|2519.1|2513.1|2518.8|2512.8|2
1620349980000|2021-05-07 01:13:00|2519|2513|2518.8|2512.8|2519|2513|2518.8|2512.8|2
1620350020000|2021-05-07 01:13:40|2519|2513|2519|2513|2519|2513|2518.8|2512.8|3
1620350030000|2021-05-07 01:13:50|2518.8|2512.8|2518.8|2512.8|2519|2513|2518.8|2512.8|3
1620350060000|2021-05-07 01:14:20|2519|2513|2519.3|2513.3|2519.3|2513.3|2518.8|2512.8|4
1620350080000|2021-05-07 01:14:40|2519|2513|2519.1|2513.1|2519.1|2513.1|2519|2513|2
1620350100000|2021-05-07 01:15:00|2519|2513|2519.3|2513.3|2519.3|2513.3|2519|2513|4
1620350110000|2021-05-07 01:15:10|2519|2513|2519|2513|2519|2513|2519|2513|1
1620350120000|2021-05-07 01:15:20|2519.3|2513.3|2519.5|2513.5|2519.5|2513.5|2519.3|2513.3|2
1620350130000|2021-05-07 01:15:30|2519.6|2513.6|2519.6|2513.6|2520.1|2514.1|2519.5|2513.5|4
1620350140000|2021-05-07 01:15:40|2519.9|2513.9|2519.8|2513.8|2520.1|2514.1|2519.8|2513.8|3
1620350150000|2021-05-07 01:15:50|2519.6|2513.6|2521|2515|2521|2515|2519.5|2513.5|7
1620350160000|2021-05-07 01:16:00|2521.1|2515.1|2521.3|2515.3|2521.3|2515.3|2521.1|2515.1|2
1620350170000|2021-05-07 01:16:10|2521.5|2515.5|2522|2516|2522|2516|2521.3|2515.3|4
1620350180000|2021-05-07 01:16:20|2521.8|2515.8|2522|2516|2522|2516|2521.8|2515.8|2
1620350190000|2021-05-07 01:16:30|2521.8|2515.8|2521.4|2515.4|2522|2516|2521.4|2515.4|4
1620350200000|2021-05-07 01:16:40|2521.5|2515.5|2521.3|2515.3|2521.5|2515.5|2521.3|2515.3|2
1620350230000|2021-05-07 01:17:10|2521.9|2515.9|2521.5|2515.5|2522|2516|2521.5|2515.5|3
1620350240000|2021-05-07 01:17:20|2521.3|2515.3|2521.5|2515.5|2521.5|2515.5|2521.3|2515.3|2
1620350250000|2021-05-07 01:17:30|2521.3|2515.3|2521.3|2515.3|2521.5|2515.5|2521.3|2515.3|3
1620350260000|2021-05-07 01:17:40|2521|2515|2521|2515|2521|2515|2521|2515|1
1620350300000|2021-05-07 01:18:20|2521.1|2515.1|2521.5|2515.5|2521.5|2515.5|2521|2515|4
1620350310000|2021-05-07 01:18:30|2521.3|2515.3|2521.5|2515.5|2521.5|2515.5|2521.3|2515.3|2
1620350320000|2021-05-07 01:18:40|2521.6|2515.6|2521.8|2515.8|2521.8|2515.8|2521.6|2515.6|2
1620350360000|2021-05-07 01:19:20|2521.6|2515.6|2521.3|2515.3|2521.6|2515.6|2521.3|2515.3|2
1620350380000|2021-05-07 01:19:40|2521|2515|2521|2515|2521|2515|2521|2515|1
1620350430000|2021-05-07 01:20:30|2521.3|2515.3|2521|2515|2521.3|2515.3|2521|2515|6
1620350440000|2021-05-07 01:20:40|2521.3|2515.3|2521.5|2515.5|2521.5|2515.5|2521.3|2515.3|2
1620350470000|2021-05-07 01:21:10|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1620350480000|2021-05-07 01:21:20|2522|2516|2522|2516|2522.1|2516.1|2522|2516|3
1620350490000|2021-05-07 01:21:30|2521.8|2515.8|2521.8|2515.8|2522|2516|2521.8|2515.8|3
1620350500000|2021-05-07 01:21:40|2522|2516|2522|2516|2522|2516|2522|2516|1
1620350510000|2021-05-07 01:21:50|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1620350520000|2021-05-07 01:22:00|2521.5|2515.5|2521.3|2515.3|2521.5|2515.5|2521.3|2515.3|2
1620350530000|2021-05-07 01:22:10|2521|2515|2521|2515|2521|2515|2520.8|2514.8|3
1620350540000|2021-05-07 01:22:20|2520.8|2514.8|2520.9|2514.9|2520.9|2514.9|2520.8|2514.8|2
1620350580000|2021-05-07 01:23:00|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|1
1620350590000|2021-05-07 01:23:10|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1620350610000|2021-05-07 01:23:30|2521|2515|2521|2515|2521.1|2515.1|2521|2515|3
1620350620000|2021-05-07 01:23:40|2520.8|2514.8|2520.5|2514.5|2520.8|2514.8|2520.5|2514.5|2
1620350630000|2021-05-07 01:23:50|2520.3|2514.3|2520.3|2514.3|2520.5|2514.5|2520.3|2514.3|3
1620350640000|2021-05-07 01:24:00|2520|2514|2520|2514|2520|2514|2520|2514|1
1620350650000|2021-05-07 01:24:10|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|1
1620350660000|2021-05-07 01:24:20|2519.6|2513.6|2518.9|2512.9|2519.6|2513.6|2518.9|2512.9|4
1620350670000|2021-05-07 01:24:30|2518.8|2512.8|2518.5|2512.5|2518.8|2512.8|2518.5|2512.5|2
1620350700000|2021-05-07 01:25:00|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1620350710000|2021-05-07 01:25:10|2518.8|2512.8|2519.3|2513.3|2519.3|2513.3|2518.8|2512.8|2
1620350720000|2021-05-07 01:25:20|2519.5|2513.5|2520.6|2514.6|2520.6|2514.6|2519.5|2513.5|6
1620350730000|2021-05-07 01:25:30|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.3|2514.3|3
1620350740000|2021-05-07 01:25:40|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1620350770000|2021-05-07 01:26:10|2520|2514|2519|2513|2520|2514|2519|2513|2
1620350850000|2021-05-07 01:27:30|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|1
1620350860000|2021-05-07 01:27:40|2518.5|2512.5|2518.1|2512.1|2518.5|2512.5|2518.1|2512.1|2
1620350870000|2021-05-07 01:27:50|2517.9|2511.9|2517.3|2511.3|2517.9|2511.9|2517|2511|6
1620350880000|2021-05-07 01:28:00|2517|2511|2517.1|2511.1|2517.1|2511.1|2517|2511|4
1620350890000|2021-05-07 01:28:10|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1620350910000|2021-05-07 01:28:30|2517.6|2511.6|2517.3|2511.3|2517.9|2511.9|2517.3|2511.3|7
1620350920000|2021-05-07 01:28:40|2517.4|2511.4|2517.9|2511.9|2517.9|2511.9|2517.4|2511.4|3
1620350940000|2021-05-07 01:29:00|2517.8|2511.8|2517.5|2511.5|2517.8|2511.8|2517.5|2511.5|2
1620350960000|2021-05-07 01:29:20|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1620350970000|2021-05-07 01:29:30|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1620350980000|2021-05-07 01:29:40|2517.4|2511.4|2517.6|2511.6|2517.6|2511.6|2517.4|2511.4|2
1620350990000|2021-05-07 01:29:50|2517.5|2511.5|2517.4|2511.4|2517.5|2511.5|2517.4|2511.4|2
1620351000000|2021-05-07 01:30:00|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|1
1620351010000|2021-05-07 01:30:10|2517.5|2511.5|2517.5|2511.5|2517.6|2511.6|2517.5|2511.5|3
1620351020000|2021-05-07 01:30:20|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.3|2511.3|3
1620351050000|2021-05-07 01:30:50|2517.6|2511.6|2517.5|2511.5|2517.6|2511.6|2517.5|2511.5|2
1620351060000|2021-05-07 01:31:00|2517.6|2511.6|2517.4|2511.4|2517.9|2511.9|2517.4|2511.4|5
1620351070000|2021-05-07 01:31:10|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1620351090000|2021-05-07 01:31:30|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|2517.4|2511.4|1
1620351100000|2021-05-07 01:31:40|2517.6|2511.6|2517.4|2511.4|2517.6|2511.6|2517.4|2511.4|3
1620351120000|2021-05-07 01:32:00|2517.3|2511.3|2516.8|2510.8|2517.3|2511.3|2516.8|2510.8|3
1620351130000|2021-05-07 01:32:10|2517|2511|2517|2511|2517|2511|2516.8|2510.8|3
1620351140000|2021-05-07 01:32:20|2516.8|2510.8|2517|2511|2517|2511|2516.8|2510.8|2
1620351150000|2021-05-07 01:32:30|2516.8|2510.8|2517|2511|2517|2511|2516.5|2510.5|5
1620351180000|2021-05-07 01:33:00|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1620351190000|2021-05-07 01:33:10|2516.5|2510.5|2516.5|2510.5|2516.8|2510.8|2516.5|2510.5|3
1620351200000|2021-05-07 01:33:20|2516.8|2510.8|2516.5|2510.5|2516.8|2510.8|2516.5|2510.5|2
1620351220000|2021-05-07 01:33:40|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516|2510|3
1620351270000|2021-05-07 01:34:30|2516.5|2510.5|2517.5|2511.5|2517.5|2511.5|2516.5|2510.5|4
1620351280000|2021-05-07 01:34:40|2517.8|2511.8|2518|2512|2518|2512|2517.8|2511.8|2
1620351300000|2021-05-07 01:35:00|2518.3|2512.3|2518|2512|2518.3|2512.3|2518|2512|4
1620351310000|2021-05-07 01:35:10|2518.3|2512.3|2518|2512|2518.3|2512.3|2518|2512|2
1620351330000|2021-05-07 01:35:30|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|1
1620351350000|2021-05-07 01:35:50|2518.5|2512.5|2518.9|2512.9|2518.9|2512.9|2518.4|2512.4|3
1620351370000|2021-05-07 01:36:10|2519|2513|2519.5|2513.5|2519.8|2513.8|2519|2513|5
1620351380000|2021-05-07 01:36:20|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1620351390000|2021-05-07 01:36:30|2519.5|2513.5|2520.3|2514.3|2520.5|2514.5|2519.5|2513.5|5
1620351410000|2021-05-07 01:36:50|2520|2514|2519.9|2513.9|2520|2514|2519.9|2513.9|2
1620351430000|2021-05-07 01:37:10|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.5|2513.5|3
1620351440000|2021-05-07 01:37:20|2520.3|2514.3|2520.4|2514.4|2520.6|2514.6|2520.3|2514.3|7
1620351460000|2021-05-07 01:37:40|2520.6|2514.6|2520.8|2514.8|2520.8|2514.8|2520.6|2514.6|2
1620351470000|2021-05-07 01:37:50|2521|2515|2521.9|2515.9|2521.9|2515.9|2521|2515|2
1620351480000|2021-05-07 01:38:00|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|1
1620351510000|2021-05-07 01:38:30|2521.4|2515.4|2520.5|2514.5|2521.4|2515.4|2520.5|2514.5|6
1620351530000|2021-05-07 01:38:50|2520.6|2514.6|2520.9|2514.9|2521.3|2515.3|2520.6|2514.6|6
1620351550000|2021-05-07 01:39:10|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|1
1620351560000|2021-05-07 01:39:20|2520.9|2514.9|2521|2515|2521|2515|2520.9|2514.9|2
1620351570000|2021-05-07 01:39:30|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|1
1620351580000|2021-05-07 01:39:40|2521|2515|2521.4|2515.4|2521.4|2515.4|2521|2515|4
1620351590000|2021-05-07 01:39:50|2521.6|2515.6|2522|2516|2522|2516|2521.6|2515.6|2
1620351600000|2021-05-07 01:40:00|2522.3|2516.3|2522.8|2516.8|2523|2517|2522.3|2516.3|5
1620351620000|2021-05-07 01:40:20|2523.3|2517.3|2523.3|2517.3|2523.5|2517.5|2523|2517|7
1620351640000|2021-05-07 01:40:40|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1620351660000|2021-05-07 01:41:00|2523|2517|2522.5|2516.5|2523|2517|2522.5|2516.5|3
1620351670000|2021-05-07 01:41:10|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|1
1620351680000|2021-05-07 01:41:20|2522.5|2516.5|2523.1|2517.1|2523.3|2517.3|2522.5|2516.5|5
1620351690000|2021-05-07 01:41:30|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1620351700000|2021-05-07 01:41:40|2523|2517|2523.9|2517.9|2523.9|2517.9|2523|2517|4
1620351710000|2021-05-07 01:41:50|2523.8|2517.8|2526.5|2520.5|2526.8|2520.8|2523.5|2517.5|7
1620351720000|2021-05-07 01:42:00|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|1
1620351730000|2021-05-07 01:42:10|2526.5|2520.5|2526.8|2520.8|2526.8|2520.8|2526.5|2520.5|2
1620351750000|2021-05-07 01:42:30|2527.4|2521.4|2526.9|2520.9|2527.4|2521.4|2526.8|2520.8|4
1620351760000|2021-05-07 01:42:40|2527.5|2521.5|2528.3|2522.3|2528.5|2522.5|2527.5|2521.5|3
1620351780000|2021-05-07 01:43:00|2528.5|2522.5|2528.4|2522.4|2528.5|2522.5|2528.4|2522.4|2
1620351790000|2021-05-07 01:43:10|2529.1|2523.1|2528.5|2522.5|2529.1|2523.1|2528.5|2522.5|2
1620351820000|2021-05-07 01:43:40|2528|2522|2527.4|2521.4|2528.1|2522.1|2527.4|2521.4|3
1620351830000|2021-05-07 01:43:50|2527.3|2521.3|2528|2522|2528|2522|2527.3|2521.3|3
1620351840000|2021-05-07 01:44:00|2528.1|2522.1|2528.6|2522.6|2528.9|2522.9|2528.1|2522.1|5
1620351850000|2021-05-07 01:44:10|2528.4|2522.4|2528.1|2522.1|2528.4|2522.4|2528.1|2522.1|2
1620351860000|2021-05-07 01:44:20|2528.4|2522.4|2528.8|2522.8|2528.8|2522.8|2528.4|2522.4|3
1620351870000|2021-05-07 01:44:30|2528.6|2522.6|2528.8|2522.8|2528.8|2522.8|2528.6|2522.6|2
1620351890000|2021-05-07 01:44:50|2528.6|2522.6|2528.1|2522.1|2528.6|2522.6|2527.9|2521.9|5
1620351900000|2021-05-07 01:45:00|2527.9|2521.9|2526.8|2520.8|2528.1|2522.1|2526.8|2520.8|6
1620351920000|2021-05-07 01:45:20|2526.9|2520.9|2528.1|2522.1|2528.1|2522.1|2526.9|2520.9|6
1620351940000|2021-05-07 01:45:40|2528|2522|2527.5|2521.5|2528|2522|2527.5|2521.5|3
1620351950000|2021-05-07 01:45:50|2528.3|2522.3|2528.1|2522.1|2528.4|2522.4|2528|2522|4
1620351960000|2021-05-07 01:46:00|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1620351970000|2021-05-07 01:46:10|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1620352010000|2021-05-07 01:46:50|2527.9|2521.9|2526.4|2520.4|2527.9|2521.9|2526.1|2520.1|7
1620352020000|2021-05-07 01:47:00|2526.8|2520.8|2526.5|2520.5|2527.3|2521.3|2526.5|2520.5|5
1620352060000|2021-05-07 01:47:40|2526.8|2520.8|2527.3|2521.3|2527.3|2521.3|2526.8|2520.8|3
1620352070000|2021-05-07 01:47:50|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1620352130000|2021-05-07 01:48:50|2527.3|2521.3|2526.1|2520.1|2527.3|2521.3|2526.1|2520.1|5
1620352140000|2021-05-07 01:49:00|2526|2520|2525.9|2519.9|2526|2520|2525.9|2519.9|2
1620352150000|2021-05-07 01:49:10|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1620352190000|2021-05-07 01:49:50|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2526.4|2520.4|2
1620352210000|2021-05-07 01:50:10|2526.8|2520.8|2526.9|2520.9|2526.9|2520.9|2526.8|2520.8|2
1620352220000|2021-05-07 01:50:20|2527.3|2521.3|2527.8|2521.8|2527.8|2521.8|2527.3|2521.3|2
1620352230000|2021-05-07 01:50:30|2527.5|2521.5|2527.8|2521.8|2527.8|2521.8|2527.5|2521.5|2
1620352240000|2021-05-07 01:50:40|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1620352250000|2021-05-07 01:50:50|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1620352260000|2021-05-07 01:51:00|2527.5|2521.5|2527.8|2521.8|2527.8|2521.8|2527.5|2521.5|2
1620352280000|2021-05-07 01:51:20|2527.5|2521.5|2527.5|2521.5|2527.8|2521.8|2527.5|2521.5|3
1620352290000|2021-05-07 01:51:30|2527.4|2521.4|2526.8|2520.8|2527.4|2521.4|2526.8|2520.8|4
1620352300000|2021-05-07 01:51:40|2526.6|2520.6|2526.6|2520.6|2526.8|2520.8|2526.6|2520.6|3
1620352320000|2021-05-07 01:52:00|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|1
1620352330000|2021-05-07 01:52:10|2526.8|2520.8|2526.6|2520.6|2526.8|2520.8|2526.6|2520.6|2
1620352340000|2021-05-07 01:52:20|2526.9|2520.9|2528.3|2522.3|2528.3|2522.3|2526.9|2520.9|5
1620352350000|2021-05-07 01:52:30|2528.5|2522.5|2528.8|2522.8|2528.8|2522.8|2528.5|2522.5|2
1620352360000|2021-05-07 01:52:40|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1620352390000|2021-05-07 01:53:10|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2527.9|2521.9|5
1620352400000|2021-05-07 01:53:20|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1620352440000|2021-05-07 01:54:00|2528.6|2522.6|2528.9|2522.9|2528.9|2522.9|2528.6|2522.6|4
1620352450000|2021-05-07 01:54:10|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1620352480000|2021-05-07 01:54:40|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|2
1620352500000|2021-05-07 01:55:00|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1620352510000|2021-05-07 01:55:10|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1620352520000|2021-05-07 01:55:20|2528.9|2522.9|2528.8|2522.8|2528.9|2522.9|2528.8|2522.8|2
1620352530000|2021-05-07 01:55:30|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1620352580000|2021-05-07 01:56:20|2529|2523|2529|2523|2529|2523|2529|2523|1
1620352630000|2021-05-07 01:57:10|2529.1|2523.1|2529|2523|2529.4|2523.4|2529|2523|4
1620352640000|2021-05-07 01:57:20|2529.1|2523.1|2529|2523|2529.1|2523.1|2529|2523|2
1620352660000|2021-05-07 01:57:40|2528.8|2522.8|2528.5|2522.5|2528.8|2522.8|2528.5|2522.5|2
1620352670000|2021-05-07 01:57:50|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1620352680000|2021-05-07 01:58:00|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1620352690000|2021-05-07 01:58:10|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1620352700000|2021-05-07 01:58:20|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1620352730000|2021-05-07 01:58:50|2528.8|2522.8|2529|2523|2529|2523|2528.8|2522.8|2
1620352740000|2021-05-07 01:59:00|2529.1|2523.1|2529|2523|2529.1|2523.1|2529|2523|2
1620352780000|2021-05-07 01:59:40|2529.3|2523.3|2529.6|2523.6|2529.6|2523.6|2529.3|2523.3|2
1620352800000|2021-05-07 02:00:00|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|1
1620352830000|2021-05-07 02:00:30|2529.4|2523.4|2529.5|2523.5|2529.5|2523.5|2529.4|2523.4|2
1620352840000|2021-05-07 02:00:40|2529.8|2523.8|2529.9|2523.9|2529.9|2523.9|2529.8|2523.8|2
1620352850000|2021-05-07 02:00:50|2530.1|2524.1|2529.5|2523.5|2530.1|2524.1|2529.5|2523.5|2
1620352860000|2021-05-07 02:01:00|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|1
1620352880000|2021-05-07 02:01:20|2529.5|2523.5|2529.9|2523.9|2529.9|2523.9|2529.5|2523.5|2
1620352900000|2021-05-07 02:01:40|2529.8|2523.8|2530.1|2524.1|2530.1|2524.1|2529.5|2523.5|6
1620352910000|2021-05-07 02:01:50|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1620352920000|2021-05-07 02:02:00|2530.3|2524.3|2530|2524|2530.3|2524.3|2530|2524|2
1620352960000|2021-05-07 02:02:40|2529.8|2523.8|2529.5|2523.5|2529.8|2523.8|2529.5|2523.5|2
1620352970000|2021-05-07 02:02:50|2529.8|2523.8|2529.5|2523.5|2529.8|2523.8|2529.5|2523.5|2
1620352980000|2021-05-07 02:03:00|2529.8|2523.8|2530.1|2524.1|2530.1|2524.1|2529.8|2523.8|3
1620352990000|2021-05-07 02:03:10|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1620353000000|2021-05-07 02:03:20|2530.1|2524.1|2530.4|2524.4|2530.4|2524.4|2530.1|2524.1|2
1620353020000|2021-05-07 02:03:40|2530.1|2524.1|2530|2524|2530.1|2524.1|2530|2524|2
1620353040000|2021-05-07 02:04:00|2530.1|2524.1|2530.5|2524.5|2530.5|2524.5|2530.1|2524.1|2
1620353050000|2021-05-07 02:04:10|2530.6|2524.6|2530.4|2524.4|2530.6|2524.6|2530.4|2524.4|2
1620353120000|2021-05-07 02:05:20|2530.1|2524.1|2530|2524|2530.1|2524.1|2530|2524|2
1620353140000|2021-05-07 02:05:40|2529.8|2523.8|2529.5|2523.5|2529.8|2523.8|2529.5|2523.5|2
1620353150000|2021-05-07 02:05:50|2529.3|2523.3|2529|2523|2529.3|2523.3|2529|2523|2
1620353170000|2021-05-07 02:06:10|2528.9|2522.9|2528.6|2522.6|2528.9|2522.9|2528.6|2522.6|2
1620353200000|2021-05-07 02:06:40|2528.5|2522.5|2528.4|2522.4|2528.5|2522.5|2528.4|2522.4|2
1620353210000|2021-05-07 02:06:50|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1620353220000|2021-05-07 02:07:00|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1620353230000|2021-05-07 02:07:10|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1620353250000|2021-05-07 02:07:30|2528.1|2522.1|2527.5|2521.5|2528.1|2522.1|2527.5|2521.5|2
1620353260000|2021-05-07 02:07:40|2527.4|2521.4|2527|2521|2527.4|2521.4|2527|2521|2
1620353280000|2021-05-07 02:08:00|2526.8|2520.8|2527|2521|2527|2521|2526.8|2520.8|2
1620353290000|2021-05-07 02:08:10|2527.8|2521.8|2527.5|2521.5|2527.8|2521.8|2527.5|2521.5|2
1620353300000|2021-05-07 02:08:20|2527.6|2521.6|2527.6|2521.6|2528|2522|2527.6|2521.6|4
1620353310000|2021-05-07 02:08:30|2527.8|2521.8|2528.1|2522.1|2528.1|2522.1|2527.8|2521.8|3
1620353320000|2021-05-07 02:08:40|2528.3|2522.3|2528.5|2522.5|2528.5|2522.5|2528.3|2522.3|2
1620353350000|2021-05-07 02:09:10|2528.6|2522.6|2529|2523|2529|2523|2528.6|2522.6|2
1620353360000|2021-05-07 02:09:20|2529.3|2523.3|2529|2523|2529.3|2523.3|2529|2523|4
1620353370000|2021-05-07 02:09:30|2529.3|2523.3|2529.5|2523.5|2529.5|2523.5|2529.3|2523.3|2
1620353380000|2021-05-07 02:09:40|2529.6|2523.6|2529.5|2523.5|2529.6|2523.6|2529.5|2523.5|2
1620353390000|2021-05-07 02:09:50|2529.6|2523.6|2529.5|2523.5|2529.6|2523.6|2529.5|2523.5|2
1620353400000|2021-05-07 02:10:00|2529.4|2523.4|2529.3|2523.3|2529.4|2523.4|2529|2523|5
1620353430000|2021-05-07 02:10:30|2529|2523|2529.3|2523.3|2529.3|2523.3|2529|2523|2
1620353450000|2021-05-07 02:10:50|2529.5|2523.5|2529.3|2523.3|2529.5|2523.5|2529.3|2523.3|6
1620353460000|2021-05-07 02:11:00|2529.5|2523.5|2529.6|2523.6|2529.6|2523.6|2529.5|2523.5|2
1620353470000|2021-05-07 02:11:10|2529.4|2523.4|2529.4|2523.4|2529.5|2523.5|2529.1|2523.1|8
1620353480000|2021-05-07 02:11:20|2529.3|2523.3|2529.5|2523.5|2529.6|2523.6|2529.3|2523.3|8
1620353490000|2021-05-07 02:11:30|2529.3|2523.3|2529|2523|2529.5|2523.5|2529|2523|4
1620353500000|2021-05-07 02:11:40|2529.3|2523.3|2529.4|2523.4|2529.4|2523.4|2529.3|2523.3|2
1620353510000|2021-05-07 02:11:50|2529.3|2523.3|2529.5|2523.5|2529.5|2523.5|2529.3|2523.3|16
1620353520000|2021-05-07 02:12:00|2529.3|2523.3|2529.6|2523.6|2529.6|2523.6|2529.3|2523.3|5
1620353530000|2021-05-07 02:12:10|2529.5|2523.5|2530.8|2524.8|2530.8|2524.8|2529.5|2523.5|7
1620353550000|2021-05-07 02:12:30|2530.6|2524.6|2530.1|2524.1|2530.8|2524.8|2530.1|2524.1|6
1620353560000|2021-05-07 02:12:40|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|2530.4|2524.4|1
1620353570000|2021-05-07 02:12:50|2530.6|2524.6|2530.9|2524.9|2531.1|2525.1|2530.5|2524.5|10
1620353580000|2021-05-07 02:13:00|2531|2525|2531.3|2525.3|2531.3|2525.3|2531|2525|2
1620353590000|2021-05-07 02:13:10|2531.5|2525.5|2532.1|2526.1|2532.1|2526.1|2531.5|2525.5|2
1620353600000|2021-05-07 02:13:20|2532.3|2526.3|2532.5|2526.5|2532.5|2526.5|2532.3|2526.3|2
1620353620000|2021-05-07 02:13:40|2532.3|2526.3|2532|2526|2532.3|2526.3|2532|2526|2
1620353640000|2021-05-07 02:14:00|2532.3|2526.3|2531.8|2525.8|2532.5|2526.5|2531.8|2525.8|4
1620353650000|2021-05-07 02:14:10|2531.6|2525.6|2531.5|2525.5|2531.6|2525.6|2531.5|2525.5|2
1620353680000|2021-05-07 02:14:40|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1620353690000|2021-05-07 02:14:50|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|1
1620353700000|2021-05-07 02:15:00|2531.3|2525.3|2531|2525|2531.3|2525.3|2531|2525|2
1620353720000|2021-05-07 02:15:20|2531.3|2525.3|2531.5|2525.5|2531.5|2525.5|2531.3|2525.3|2
1620353820000|2021-05-07 02:17:00|2531.4|2525.4|2531.1|2525.1|2531.4|2525.4|2531.1|2525.1|2
1620353840000|2021-05-07 02:17:20|2530.9|2524.9|2530.8|2524.8|2530.9|2524.9|2530.8|2524.8|2
1620353850000|2021-05-07 02:17:30|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1620354020000|2021-05-07 02:20:20|2530.9|2524.9|2531|2525|2531|2525|2530.9|2524.9|2
1620354110000|2021-05-07 02:21:50|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|1
1620354150000|2021-05-07 02:22:30|2531.6|2525.6|2531.8|2525.8|2531.8|2525.8|2531.6|2525.6|2
1620354160000|2021-05-07 02:22:40|2532|2526|2533.3|2527.3|2533.3|2527.3|2532|2526|2
1620354170000|2021-05-07 02:22:50|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1620354180000|2021-05-07 02:23:00|2533.3|2527.3|2533.1|2527.1|2533.3|2527.3|2533.1|2527.1|2
1620354190000|2021-05-07 02:23:10|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|1
1620354200000|2021-05-07 02:23:20|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1620354210000|2021-05-07 02:23:30|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|1
1620354230000|2021-05-07 02:23:50|2532.6|2526.6|2533.1|2527.1|2533.1|2527.1|2532.6|2526.6|2
1620354250000|2021-05-07 02:24:10|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1620354260000|2021-05-07 02:24:20|2533.3|2527.3|2532.9|2526.9|2533.3|2527.3|2532.6|2526.6|3
1620354270000|2021-05-07 02:24:30|2532.5|2526.5|2532|2526|2532.5|2526.5|2532|2526|4
1620354280000|2021-05-07 02:24:40|2532.3|2526.3|2531.6|2525.6|2532.5|2526.5|2531.6|2525.6|5
1620354290000|2021-05-07 02:24:50|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|1
1620354300000|2021-05-07 02:25:00|2532.3|2526.3|2531.8|2525.8|2532.3|2526.3|2531.8|2525.8|3
1620354310000|2021-05-07 02:25:10|2531.5|2525.5|2531.3|2525.3|2531.5|2525.5|2531.3|2525.3|2
1620354320000|2021-05-07 02:25:20|2530.9|2524.9|2530.4|2524.4|2530.9|2524.9|2530.4|2524.4|4
1620354340000|2021-05-07 02:25:40|2530.1|2524.1|2528.6|2522.6|2530.1|2524.1|2528.6|2522.6|5
1620354350000|2021-05-07 02:25:50|2528.5|2522.5|2528.3|2522.3|2528.5|2522.5|2528.3|2522.3|2
1620354360000|2021-05-07 02:26:00|2527.8|2521.8|2528.1|2522.1|2528.1|2522.1|2527.8|2521.8|2
1620354390000|2021-05-07 02:26:30|2527.4|2521.4|2527.8|2521.8|2527.8|2521.8|2527.3|2521.3|4
1620354450000|2021-05-07 02:27:30|2528.1|2522.1|2528.3|2522.3|2528.3|2522.3|2528.1|2522.1|2
1620354490000|2021-05-07 02:28:10|2528.5|2522.5|2528.3|2522.3|2528.5|2522.5|2528.3|2522.3|2
1620354510000|2021-05-07 02:28:30|2528.5|2522.5|2528.3|2522.3|2528.5|2522.5|2528.3|2522.3|2
1620354520000|2021-05-07 02:28:40|2528.5|2522.5|2528.3|2522.3|2528.5|2522.5|2528.3|2522.3|2
1620354540000|2021-05-07 02:29:00|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1620354570000|2021-05-07 02:29:30|2527|2521|2527|2521|2527.1|2521.1|2526.8|2520.8|5
1620354580000|2021-05-07 02:29:40|2527.3|2521.3|2526.8|2520.8|2527.3|2521.3|2526.8|2520.8|3
1620354600000|2021-05-07 02:30:00|2527|2521|2531.4|2525.4|2531.5|2525.5|2527|2521|15
1620354610000|2021-05-07 02:30:10|2531.5|2525.5|2531.6|2525.6|2532.4|2526.4|2531.4|2525.4|8
1620354620000|2021-05-07 02:30:20|2531.8|2525.8|2531.8|2525.8|2531.9|2525.9|2531.8|2525.8|5
1620354630000|2021-05-07 02:30:30|2532|2526|2531.5|2525.5|2532|2526|2531.5|2525.5|2
1620354640000|2021-05-07 02:30:40|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1620354660000|2021-05-07 02:31:00|2532|2526|2531.5|2525.5|2532|2526|2531.5|2525.5|5
1620354670000|2021-05-07 02:31:10|2531.8|2525.8|2532.5|2526.5|2532.5|2526.5|2531.8|2525.8|4
1620354680000|2021-05-07 02:31:20|2532.8|2526.8|2534.4|2528.4|2534.4|2528.4|2532.8|2526.8|11
1620354690000|2021-05-07 02:31:30|2534.1|2528.1|2534.6|2528.6|2534.6|2528.6|2534.1|2528.1|4
1620354700000|2021-05-07 02:31:40|2534.8|2528.8|2534.9|2528.9|2535.1|2529.1|2534.8|2528.8|4
1620354710000|2021-05-07 02:31:50|2535.3|2529.3|2535.5|2529.5|2535.8|2529.8|2535.3|2529.3|10
1620354720000|2021-05-07 02:32:00|2535.3|2529.3|2535.5|2529.5|2535.5|2529.5|2535.3|2529.3|2
1620354730000|2021-05-07 02:32:10|2535.8|2529.8|2535.3|2529.3|2535.8|2529.8|2535.3|2529.3|3
1620354750000|2021-05-07 02:32:30|2535|2529|2534.5|2528.5|2535|2529|2534.3|2528.3|6
1620354760000|2021-05-07 02:32:40|2534.8|2528.8|2534.3|2528.3|2534.8|2528.8|2534.3|2528.3|3
1620354780000|2021-05-07 02:33:00|2535|2529|2534.8|2528.8|2535.1|2529.1|2534.8|2528.8|6
1620354790000|2021-05-07 02:33:10|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|1
1620354810000|2021-05-07 02:33:30|2534|2528|2534.3|2528.3|2534.3|2528.3|2533.8|2527.8|5
1620354820000|2021-05-07 02:33:40|2534.5|2528.5|2534.8|2528.8|2534.8|2528.8|2534.5|2528.5|2
1620354830000|2021-05-07 02:33:50|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1620354840000|2021-05-07 02:34:00|2534.8|2528.8|2535.5|2529.5|2535.5|2529.5|2534.8|2528.8|4
1620354850000|2021-05-07 02:34:10|2535.8|2529.8|2535.5|2529.5|2535.8|2529.8|2535.5|2529.5|2
1620354860000|2021-05-07 02:34:20|2535.4|2529.4|2535.5|2529.5|2535.5|2529.5|2535.3|2529.3|3
1620354870000|2021-05-07 02:34:30|2534.9|2528.9|2535|2529|2535|2529|2534.9|2528.9|2
1620354880000|2021-05-07 02:34:40|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|1
1620354890000|2021-05-07 02:34:50|2535.1|2529.1|2535.4|2529.4|2535.5|2529.5|2535.1|2529.1|5
1620354900000|2021-05-07 02:35:00|2535.3|2529.3|2535|2529|2535.3|2529.3|2534.8|2528.8|6
1620354910000|2021-05-07 02:35:10|2535.3|2529.3|2535.6|2529.6|2536|2530|2535.3|2529.3|4
1620354920000|2021-05-07 02:35:20|2535.8|2529.8|2535.8|2529.8|2536|2530|2535.8|2529.8|4
1620354930000|2021-05-07 02:35:30|2535.6|2529.6|2536|2530|2536|2530|2535.6|2529.6|3
1620354940000|2021-05-07 02:35:40|2536.1|2530.1|2537.1|2531.1|2537.1|2531.1|2536.1|2530.1|7
1620354950000|2021-05-07 02:35:50|2536.9|2530.9|2537.3|2531.3|2537.3|2531.3|2536.8|2530.8|4
1620354960000|2021-05-07 02:36:00|2537|2531|2537.9|2531.9|2538|2532|2537|2531|15
1620354970000|2021-05-07 02:36:10|2537.8|2531.8|2537.8|2531.8|2538.3|2532.3|2537.8|2531.8|14
1620354980000|2021-05-07 02:36:20|2537.5|2531.5|2537.1|2531.1|2537.5|2531.5|2537.1|2531.1|4
1620354990000|2021-05-07 02:36:30|2537|2531|2537.1|2531.1|2537.1|2531.1|2536.9|2530.9|5
1620355000000|2021-05-07 02:36:40|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|1
1620355010000|2021-05-07 02:36:50|2537.1|2531.1|2537.1|2531.1|2537.1|2531.1|2537|2531|3
1620355020000|2021-05-07 02:37:00|2537.4|2531.4|2537.3|2531.3|2537.6|2531.6|2537.3|2531.3|5
1620355040000|2021-05-07 02:37:20|2537|2531|2537.3|2531.3|2537.3|2531.3|2537|2531|4
1620355050000|2021-05-07 02:37:30|2537.1|2531.1|2537.6|2531.6|2537.6|2531.6|2537.1|2531.1|3
1620355070000|2021-05-07 02:37:50|2537.5|2531.5|2537.6|2531.6|2537.6|2531.6|2537.5|2531.5|2
1620355080000|2021-05-07 02:38:00|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|1
1620355110000|2021-05-07 02:38:30|2537.1|2531.1|2536.5|2530.5|2537.1|2531.1|2536.5|2530.5|3
1620355120000|2021-05-07 02:38:40|2536.3|2530.3|2535.9|2529.9|2536.3|2530.3|2535.9|2529.9|2
1620355130000|2021-05-07 02:38:50|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|1
1620355140000|2021-05-07 02:39:00|2536.1|2530.1|2536.1|2530.1|2536.3|2530.3|2536|2530|4
1620355150000|2021-05-07 02:39:10|2536.3|2530.3|2536.8|2530.8|2536.8|2530.8|2536.1|2530.1|7
1620355160000|2021-05-07 02:39:20|2536.4|2530.4|2536.8|2530.8|2536.8|2530.8|2536.4|2530.4|2
1620355170000|2021-05-07 02:39:30|2536.5|2530.5|2536.8|2530.8|2536.8|2530.8|2536.5|2530.5|4
1620355180000|2021-05-07 02:39:40|2537.3|2531.3|2537.4|2531.4|2537.4|2531.4|2537.3|2531.3|2
1620355210000|2021-05-07 02:40:10|2537.3|2531.3|2536|2530|2537.3|2531.3|2536|2530|4
1620355230000|2021-05-07 02:40:30|2536.3|2530.3|2536.3|2530.3|2536.5|2530.5|2536.3|2530.3|3
1620355250000|2021-05-07 02:40:50|2536|2530|2536.3|2530.3|2536.3|2530.3|2536|2530|2
1620355260000|2021-05-07 02:41:00|2536|2530|2535.5|2529.5|2536|2530|2535.5|2529.5|3
1620355270000|2021-05-07 02:41:10|2535.8|2529.8|2535.5|2529.5|2535.8|2529.8|2535.5|2529.5|2
1620355290000|2021-05-07 02:41:30|2535.8|2529.8|2535.8|2529.8|2535.9|2529.9|2535.8|2529.8|3
1620355300000|2021-05-07 02:41:40|2536|2530|2535.8|2529.8|2536.1|2530.1|2535.8|2529.8|4
1620355310000|2021-05-07 02:41:50|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|1
1620355320000|2021-05-07 02:42:00|2535.8|2529.8|2535.5|2529.5|2535.8|2529.8|2535.5|2529.5|2
1620355340000|2021-05-07 02:42:20|2535.8|2529.8|2536|2530|2536|2530|2535.8|2529.8|2
1620355350000|2021-05-07 02:42:30|2536.3|2530.3|2537.3|2531.3|2537.3|2531.3|2536.3|2530.3|6
1620355370000|2021-05-07 02:42:50|2538.1|2532.1|2537.3|2531.3|2538.1|2532.1|2537.3|2531.3|4
1620355380000|2021-05-07 02:43:00|2536.9|2530.9|2537.1|2531.1|2537.1|2531.1|2536.8|2530.8|4
1620355390000|2021-05-07 02:43:10|2537|2531|2536.8|2530.8|2537|2531|2536.8|2530.8|2
1620355410000|2021-05-07 02:43:30|2537|2531|2536.8|2530.8|2537.1|2531.1|2536.8|2530.8|6
1620355460000|2021-05-07 02:44:20|2536.9|2530.9|2537.1|2531.1|2537.1|2531.1|2536.9|2530.9|2
1620355470000|2021-05-07 02:44:30|2536.9|2530.9|2536.8|2530.8|2536.9|2530.9|2536.8|2530.8|2
1620355480000|2021-05-07 02:44:40|2537|2531|2536.8|2530.8|2537.1|2531.1|2536.8|2530.8|4
1620355490000|2021-05-07 02:44:50|2537.1|2531.1|2537.1|2531.1|2537.1|2531.1|2537.1|2531.1|1
1620355500000|2021-05-07 02:45:00|2537.4|2531.4|2537.3|2531.3|2537.4|2531.4|2537.3|2531.3|2
1620355510000|2021-05-07 02:45:10|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|2537.3|2531.3|3
1620355520000|2021-05-07 02:45:20|2537.5|2531.5|2538.3|2532.3|2538.5|2532.5|2537.5|2531.5|14
1620355530000|2021-05-07 02:45:30|2538|2532|2538.1|2532.1|2538.3|2532.3|2538|2532|3
1620355540000|2021-05-07 02:45:40|2537.9|2531.9|2537.9|2531.9|2537.9|2531.9|2537.5|2531.5|4
1620355550000|2021-05-07 02:45:50|2538.1|2532.1|2538.3|2532.3|2538.3|2532.3|2538.1|2532.1|2
1620355560000|2021-05-07 02:46:00|2538.1|2532.1|2537.9|2531.9|2538.3|2532.3|2537.9|2531.9|4
1620355570000|2021-05-07 02:46:10|2538.1|2532.1|2538.3|2532.3|2538.3|2532.3|2538.1|2532.1|2
1620355580000|2021-05-07 02:46:20|2538.4|2532.4|2538.4|2532.4|2538.4|2532.4|2538.4|2532.4|1
1620355590000|2021-05-07 02:46:30|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|1
1620355600000|2021-05-07 02:46:40|2538.9|2532.9|2539.3|2533.3|2539.3|2533.3|2538.9|2532.9|2
1620355610000|2021-05-07 02:46:50|2539.5|2533.5|2539.6|2533.6|2539.8|2533.8|2539.5|2533.5|3
1620355630000|2021-05-07 02:47:10|2539.1|2533.1|2539.4|2533.4|2539.6|2533.6|2539.1|2533.1|4
1620355640000|2021-05-07 02:47:20|2539.6|2533.6|2539.8|2533.8|2539.8|2533.8|2539.6|2533.6|2
1620355660000|2021-05-07 02:47:40|2540|2534|2540|2534|2540|2534|2540|2534|1
1620355670000|2021-05-07 02:47:50|2540.3|2534.3|2540.3|2534.3|2540.3|2534.3|2540.3|2534.3|1
1620355680000|2021-05-07 02:48:00|2540|2534|2541.3|2535.3|2541.3|2535.3|2540|2534|6
1620355690000|2021-05-07 02:48:10|2541.1|2535.1|2541.3|2535.3|2541.3|2535.3|2541.1|2535.1|2
1620355700000|2021-05-07 02:48:20|2541.4|2535.4|2541.4|2535.4|2541.4|2535.4|2541.1|2535.1|3
1620355710000|2021-05-07 02:48:30|2542|2536|2541.4|2535.4|2542|2536|2540.9|2534.9|6
1620355720000|2021-05-07 02:48:40|2541.1|2535.1|2541.9|2535.9|2541.9|2535.9|2540.9|2534.9|8
1620355730000|2021-05-07 02:48:50|2541.6|2535.6|2541.3|2535.3|2541.6|2535.6|2541.3|2535.3|3
1620355740000|2021-05-07 02:49:00|2541.4|2535.4|2542.5|2536.5|2542.5|2536.5|2541.3|2535.3|10
1620355750000|2021-05-07 02:49:10|2542.6|2536.6|2543.4|2537.4|2543.5|2537.5|2542.6|2536.6|8
1620355760000|2021-05-07 02:49:20|2543.6|2537.6|2544.3|2538.3|2544.3|2538.3|2543.6|2537.6|2
1620355770000|2021-05-07 02:49:30|2544.1|2538.1|2543.4|2537.4|2544.1|2538.1|2543.4|2537.4|4
1620355780000|2021-05-07 02:49:40|2543.5|2537.5|2543.5|2537.5|2543.6|2537.6|2543.5|2537.5|3
1620355790000|2021-05-07 02:49:50|2543.6|2537.6|2543.5|2537.5|2543.6|2537.6|2543.5|2537.5|2
1620355800000|2021-05-07 02:50:00|2543.3|2537.3|2543.5|2537.5|2543.5|2537.5|2543.3|2537.3|2
1620355820000|2021-05-07 02:50:20|2543.6|2537.6|2543.5|2537.5|2543.9|2537.9|2543.5|2537.5|4
1620355840000|2021-05-07 02:50:40|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|2543.5|2537.5|3
1620355850000|2021-05-07 02:50:50|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|1
1620355860000|2021-05-07 02:51:00|2543.6|2537.6|2543.8|2537.8|2543.9|2537.9|2543.6|2537.6|3
1620355870000|2021-05-07 02:51:10|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|1
1620355890000|2021-05-07 02:51:30|2544|2538|2544.1|2538.1|2544.1|2538.1|2544|2538|2
1620355900000|2021-05-07 02:51:40|2543.9|2537.9|2544.3|2538.3|2544.3|2538.3|2543.9|2537.9|2
1620355910000|2021-05-07 02:51:50|2544.5|2538.5|2544.4|2538.4|2544.5|2538.5|2544.4|2538.4|2
1620355920000|2021-05-07 02:52:00|2544.6|2538.6|2545.4|2539.4|2545.5|2539.5|2544.6|2538.6|4
1620355930000|2021-05-07 02:52:10|2545.1|2539.1|2545.4|2539.4|2545.4|2539.4|2545.1|2539.1|2
1620355940000|2021-05-07 02:52:20|2545.6|2539.6|2545.9|2539.9|2546.3|2540.3|2545.5|2539.5|7
1620355950000|2021-05-07 02:52:30|2545.6|2539.6|2545.9|2539.9|2545.9|2539.9|2545.6|2539.6|2
1620355960000|2021-05-07 02:52:40|2546.5|2540.5|2546.6|2540.6|2546.6|2540.6|2546.3|2540.3|4
1620355970000|2021-05-07 02:52:50|2546.5|2540.5|2547.6|2541.6|2547.6|2541.6|2546.5|2540.5|4
1620355990000|2021-05-07 02:53:10|2547.4|2541.4|2548.6|2542.6|2548.6|2542.6|2547.4|2541.4|3
1620356000000|2021-05-07 02:53:20|2548.3|2542.3|2548|2542|2548.3|2542.3|2547.8|2541.8|3
1620356010000|2021-05-07 02:53:30|2547.8|2541.8|2547.3|2541.3|2547.8|2541.8|2547.3|2541.3|2
1620356020000|2021-05-07 02:53:40|2547.4|2541.4|2548.3|2542.3|2548.5|2542.5|2547.4|2541.4|8
1620356030000|2021-05-07 02:53:50|2547.9|2541.9|2547.8|2541.8|2548|2542|2547.8|2541.8|5
1620356040000|2021-05-07 02:54:00|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|1
1620356050000|2021-05-07 02:54:10|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1620356060000|2021-05-07 02:54:20|2547.3|2541.3|2545.8|2539.8|2547.3|2541.3|2545.6|2539.6|5
1620356080000|2021-05-07 02:54:40|2546|2540|2545.6|2539.6|2546|2540|2545.6|2539.6|3
1620356090000|2021-05-07 02:54:50|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|2544.6|2538.6|11
1620356100000|2021-05-07 02:55:00|2545.5|2539.5|2546|2540|2546|2540|2545.5|2539.5|5
1620356110000|2021-05-07 02:55:10|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|1
1620356120000|2021-05-07 02:55:20|2545.5|2539.5|2545.6|2539.6|2545.6|2539.6|2545.3|2539.3|3
1620356150000|2021-05-07 02:55:50|2545.9|2539.9|2546.5|2540.5|2546.5|2540.5|2545.9|2539.9|5
1620356160000|2021-05-07 02:56:00|2546.8|2540.8|2547|2541|2547|2541|2546.8|2540.8|2
1620356170000|2021-05-07 02:56:10|2547.3|2541.3|2547.5|2541.5|2547.9|2541.9|2547.3|2541.3|6
1620356180000|2021-05-07 02:56:20|2547.6|2541.6|2547.9|2541.9|2547.9|2541.9|2547.4|2541.4|5
1620356190000|2021-05-07 02:56:30|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|1
1620356200000|2021-05-07 02:56:40|2548|2542|2547.8|2541.8|2548|2542|2547.5|2541.5|6
1620356210000|2021-05-07 02:56:50|2547.5|2541.5|2547.5|2541.5|2547.8|2541.8|2547.5|2541.5|3
1620356220000|2021-05-07 02:57:00|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|1
1620356230000|2021-05-07 02:57:10|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|1
1620356240000|2021-05-07 02:57:20|2547.4|2541.4|2548|2542|2548|2542|2547.4|2541.4|3
1620356270000|2021-05-07 02:57:50|2548.3|2542.3|2548.1|2542.1|2548.3|2542.3|2548.1|2542.1|2
1620356280000|2021-05-07 02:58:00|2548.3|2542.3|2548.8|2542.8|2548.8|2542.8|2548.3|2542.3|4
1620356290000|2021-05-07 02:58:10|2549.1|2543.1|2548.8|2542.8|2549.4|2543.4|2548.8|2542.8|4
1620356300000|2021-05-07 02:58:20|2548.5|2542.5|2548.3|2542.3|2548.5|2542.5|2548.3|2542.3|2
1620356310000|2021-05-07 02:58:30|2548.8|2542.8|2549.1|2543.1|2549.1|2543.1|2548.5|2542.5|6
1620356320000|2021-05-07 02:58:40|2548.9|2542.9|2549.3|2543.3|2549.3|2543.3|2548.9|2542.9|2
1620356330000|2021-05-07 02:58:50|2548.9|2542.9|2549.6|2543.6|2549.6|2543.6|2548.9|2542.9|2
1620356340000|2021-05-07 02:59:00|2549.9|2543.9|2549.8|2543.8|2549.9|2543.9|2549.8|2543.8|2
1620356350000|2021-05-07 02:59:10|2549.1|2543.1|2549.6|2543.6|2549.6|2543.6|2549.1|2543.1|2
1620356360000|2021-05-07 02:59:20|2549.9|2543.9|2549.8|2543.8|2549.9|2543.9|2549.8|2543.8|2
1620356380000|2021-05-07 02:59:40|2549.9|2543.9|2550|2544|2550.3|2544.3|2549.9|2543.9|5
1620356390000|2021-05-07 02:59:50|2550.4|2544.4|2550.6|2544.6|2550.9|2544.9|2550.4|2544.4|5
1620356410000|2021-05-07 03:00:10|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|1
1620356420000|2021-05-07 03:00:20|2550.4|2544.4|2550.6|2544.6|2550.6|2544.6|2550.4|2544.4|2
1620356430000|2021-05-07 03:00:30|2550.3|2544.3|2550.6|2544.6|2550.6|2544.6|2550.3|2544.3|2
1620356450000|2021-05-07 03:00:50|2551|2545|2550.9|2544.9|2551|2545|2550.9|2544.9|2
1620356460000|2021-05-07 03:01:00|2551|2545|2550.6|2544.6|2551|2545|2550.6|2544.6|5
1620356470000|2021-05-07 03:01:10|2550.9|2544.9|2550.9|2544.9|2551|2545|2550.6|2544.6|7
1620356480000|2021-05-07 03:01:20|2550.6|2544.6|2550.9|2544.9|2550.9|2544.9|2550.3|2544.3|6
1620356490000|2021-05-07 03:01:30|2550.8|2544.8|2550|2544|2550.8|2544.8|2550|2544|6
1620356500000|2021-05-07 03:01:40|2549.9|2543.9|2550.3|2544.3|2550.3|2544.3|2549.9|2543.9|3
1620356510000|2021-05-07 03:01:50|2550|2544|2549.6|2543.6|2550|2544|2549.6|2543.6|3
1620356520000|2021-05-07 03:02:00|2549.8|2543.8|2549.9|2543.9|2549.9|2543.9|2549.4|2543.4|6
1620356530000|2021-05-07 03:02:10|2550|2544|2550|2544|2550|2544|2549.5|2543.5|5
1620356540000|2021-05-07 03:02:20|2550.1|2544.1|2550.3|2544.3|2550.4|2544.4|2550.1|2544.1|3
1620356550000|2021-05-07 03:02:30|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|1
1620356560000|2021-05-07 03:02:40|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|1
1620356570000|2021-05-07 03:02:50|2550.8|2544.8|2550.6|2544.6|2550.8|2544.8|2550.6|2544.6|2
1620356580000|2021-05-07 03:03:00|2550.8|2544.8|2550.6|2544.6|2550.8|2544.8|2550.6|2544.6|2
1620356600000|2021-05-07 03:03:20|2550.4|2544.4|2550.5|2544.5|2550.5|2544.5|2550.4|2544.4|4
1620356620000|2021-05-07 03:03:40|2550.4|2544.4|2549.5|2543.5|2550.5|2544.5|2549.5|2543.5|8
1620356630000|2021-05-07 03:03:50|2550|2544|2550.1|2544.1|2550.1|2544.1|2550|2544|2
1620356640000|2021-05-07 03:04:00|2549.8|2543.8|2549.5|2543.5|2549.8|2543.8|2549.5|2543.5|2
1620356650000|2021-05-07 03:04:10|2549.3|2543.3|2548.8|2542.8|2549.3|2543.3|2548.8|2542.8|3
1620356660000|2021-05-07 03:04:20|2548.5|2542.5|2548.3|2542.3|2548.8|2542.8|2548|2542|6
1620356670000|2021-05-07 03:04:30|2548|2542|2548.1|2542.1|2548.1|2542.1|2548|2542|2
1620356680000|2021-05-07 03:04:40|2547.8|2541.8|2547.6|2541.6|2547.9|2541.9|2547.5|2541.5|5
1620356690000|2021-05-07 03:04:50|2547.5|2541.5|2547.1|2541.1|2547.5|2541.5|2547.1|2541.1|2
1620356700000|2021-05-07 03:05:00|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|1
1620356710000|2021-05-07 03:05:10|2545.9|2539.9|2545.3|2539.3|2545.9|2539.9|2545.3|2539.3|5
1620356720000|2021-05-07 03:05:20|2545.1|2539.1|2544.9|2538.9|2545.1|2539.1|2544.8|2538.8|5
1620356740000|2021-05-07 03:05:40|2545|2539|2546.3|2540.3|2546.3|2540.3|2545|2539|5
1620356750000|2021-05-07 03:05:50|2545.5|2539.5|2545|2539|2545.5|2539.5|2544.3|2538.3|6
1620356760000|2021-05-07 03:06:00|2545.3|2539.3|2545.3|2539.3|2545.6|2539.6|2545|2539|7
1620356770000|2021-05-07 03:06:10|2545.6|2539.6|2545|2539|2545.6|2539.6|2545|2539|9
1620356780000|2021-05-07 03:06:20|2545.1|2539.1|2546.3|2540.3|2546.3|2540.3|2545.1|2539.1|5
1620356790000|2021-05-07 03:06:30|2546.5|2540.5|2546.3|2540.3|2546.5|2540.5|2546.3|2540.3|2
1620356800000|2021-05-07 03:06:40|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|2546.5|2540.5|4
1620356810000|2021-05-07 03:06:50|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|1
1620356820000|2021-05-07 03:07:00|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|1
1620356830000|2021-05-07 03:07:10|2546|2540|2545.6|2539.6|2546|2540|2545.6|2539.6|2
1620356840000|2021-05-07 03:07:20|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1620356850000|2021-05-07 03:07:30|2546|2540|2546.3|2540.3|2546.3|2540.3|2546|2540|2
1620356860000|2021-05-07 03:07:40|2546.5|2540.5|2545.9|2539.9|2546.5|2540.5|2545.9|2539.9|3
1620356870000|2021-05-07 03:07:50|2545.6|2539.6|2545.8|2539.8|2545.8|2539.8|2545.6|2539.6|2
1620356880000|2021-05-07 03:08:00|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1620356890000|2021-05-07 03:08:10|2545.4|2539.4|2545.9|2539.9|2545.9|2539.9|2545.4|2539.4|2
1620356900000|2021-05-07 03:08:20|2546.3|2540.3|2545.9|2539.9|2546.3|2540.3|2545.9|2539.9|2
1620356940000|2021-05-07 03:09:00|2546.3|2540.3|2546|2540|2546.3|2540.3|2546|2540|2
1620356950000|2021-05-07 03:09:10|2546.3|2540.3|2546|2540|2546.3|2540.3|2546|2540|2
1620356960000|2021-05-07 03:09:20|2545.9|2539.9|2546|2540|2546|2540|2545.9|2539.9|2
1620356970000|2021-05-07 03:09:30|2545.9|2539.9|2544.8|2538.8|2545.9|2539.9|2544.8|2538.8|5
1620356980000|2021-05-07 03:09:40|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1620356990000|2021-05-07 03:09:50|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1620357000000|2021-05-07 03:10:00|2544.6|2538.6|2544.4|2538.4|2544.6|2538.6|2544.4|2538.4|2
1620357010000|2021-05-07 03:10:10|2544.6|2538.6|2543.5|2537.5|2544.6|2538.6|2543.5|2537.5|3
1620357020000|2021-05-07 03:10:20|2543.3|2537.3|2542.1|2536.1|2543.5|2537.5|2542.1|2536.1|7
1620357030000|2021-05-07 03:10:30|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|1
1620357040000|2021-05-07 03:10:40|2543.3|2537.3|2543.8|2537.8|2543.8|2537.8|2543.3|2537.3|4
1620357050000|2021-05-07 03:10:50|2544|2538|2545.5|2539.5|2545.5|2539.5|2543.8|2537.8|9
1620357060000|2021-05-07 03:11:00|2545.8|2539.8|2546.3|2540.3|2546.3|2540.3|2545.4|2539.4|5
1620357070000|2021-05-07 03:11:10|2545.8|2539.8|2545.9|2539.9|2545.9|2539.9|2545.8|2539.8|2
1620357080000|2021-05-07 03:11:20|2545.6|2539.6|2545.9|2539.9|2545.9|2539.9|2545.6|2539.6|4
1620357090000|2021-05-07 03:11:30|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|1
1620357120000|2021-05-07 03:12:00|2545.9|2539.9|2545.6|2539.6|2545.9|2539.9|2545.6|2539.6|4
1620357130000|2021-05-07 03:12:10|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1620357150000|2021-05-07 03:12:30|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|1
1620357160000|2021-05-07 03:12:40|2545.9|2539.9|2546.3|2540.3|2546.3|2540.3|2545.9|2539.9|5
1620357170000|2021-05-07 03:12:50|2546.5|2540.5|2546|2540|2546.5|2540.5|2545.9|2539.9|3
1620357220000|2021-05-07 03:13:40|2545.8|2539.8|2545.4|2539.4|2545.8|2539.8|2545.4|2539.4|2
1620357240000|2021-05-07 03:14:00|2544.8|2538.8|2544.5|2538.5|2545|2539|2544.5|2538.5|5
1620357250000|2021-05-07 03:14:10|2545.3|2539.3|2544.5|2538.5|2545.3|2539.3|2544.5|2538.5|3
1620357260000|2021-05-07 03:14:20|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1620357280000|2021-05-07 03:14:40|2545.3|2539.3|2545|2539|2545.4|2539.4|2544.5|2538.5|5
1620357290000|2021-05-07 03:14:50|2544.8|2538.8|2544.8|2538.8|2545|2539|2544.5|2538.5|6
1620357300000|2021-05-07 03:15:00|2544.6|2538.6|2544.4|2538.4|2544.6|2538.6|2544.4|2538.4|2
1620357310000|2021-05-07 03:15:10|2544.3|2538.3|2543.8|2537.8|2544.3|2538.3|2543.6|2537.6|4
1620357330000|2021-05-07 03:15:30|2543.9|2537.9|2544.3|2538.3|2544.3|2538.3|2543.9|2537.9|3
1620357340000|2021-05-07 03:15:40|2544.6|2538.6|2544.9|2538.9|2544.9|2538.9|2544.6|2538.6|2
1620357360000|2021-05-07 03:16:00|2544.8|2538.8|2544.5|2538.5|2544.8|2538.8|2544.5|2538.5|2
1620357380000|2021-05-07 03:16:20|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|1
1620357400000|2021-05-07 03:16:40|2543.8|2537.8|2544|2538|2544.5|2538.5|2543.8|2537.8|5
1620357410000|2021-05-07 03:16:50|2544.3|2538.3|2542.3|2536.3|2544.3|2538.3|2542.3|2536.3|6
1620357420000|2021-05-07 03:17:00|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|1
1620357430000|2021-05-07 03:17:10|2542.8|2536.8|2542.8|2536.8|2543.3|2537.3|2542.8|2536.8|5
1620357440000|2021-05-07 03:17:20|2543|2537|2543.1|2537.1|2543.1|2537.1|2543|2537|2
1620357450000|2021-05-07 03:17:30|2544.1|2538.1|2544.3|2538.3|2544.3|2538.3|2544.1|2538.1|2
1620357470000|2021-05-07 03:17:50|2544.5|2538.5|2544.4|2538.4|2544.5|2538.5|2544.4|2538.4|2
1620357490000|2021-05-07 03:18:10|2544.8|2538.8|2544.5|2538.5|2544.8|2538.8|2544.5|2538.5|2
1620357520000|2021-05-07 03:18:40|2544.8|2538.8|2544.9|2538.9|2544.9|2538.9|2544.8|2538.8|2
1620357530000|2021-05-07 03:18:50|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|1
1620357540000|2021-05-07 03:19:00|2545.3|2539.3|2545.5|2539.5|2545.5|2539.5|2545.3|2539.3|3
1620357550000|2021-05-07 03:19:10|2545.6|2539.6|2545.5|2539.5|2545.6|2539.6|2545.5|2539.5|2
1620357570000|2021-05-07 03:19:30|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|1
1620357590000|2021-05-07 03:19:50|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|1
1620357610000|2021-05-07 03:20:10|2545.8|2539.8|2545.5|2539.5|2545.8|2539.8|2545.5|2539.5|2
1620357630000|2021-05-07 03:20:30|2545.3|2539.3|2545|2539|2545.3|2539.3|2545|2539|2
1620357640000|2021-05-07 03:20:40|2544.8|2538.8|2545|2539|2545|2539|2544.8|2538.8|2
1620357650000|2021-05-07 03:20:50|2545.4|2539.4|2545.9|2539.9|2545.9|2539.9|2545.4|2539.4|2
1620357660000|2021-05-07 03:21:00|2545.8|2539.8|2545.5|2539.5|2545.8|2539.8|2545.3|2539.3|5
1620357670000|2021-05-07 03:21:10|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|2545.5|2539.5|3
1620357710000|2021-05-07 03:21:50|2546.4|2540.4|2546.5|2540.5|2546.6|2540.6|2546.4|2540.4|3
1620357720000|2021-05-07 03:22:00|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1620357730000|2021-05-07 03:22:10|2545.6|2539.6|2545|2539|2545.6|2539.6|2544.4|2538.4|7
1620357740000|2021-05-07 03:22:20|2545.3|2539.3|2546.1|2540.1|2546.1|2540.1|2545|2539|4
1620357750000|2021-05-07 03:22:30|2546.3|2540.3|2545.5|2539.5|2546.6|2540.6|2545.5|2539.5|6
1620357760000|2021-05-07 03:22:40|2545.4|2539.4|2545.5|2539.5|2545.5|2539.5|2545.1|2539.1|3
1620357770000|2021-05-07 03:22:50|2545.8|2539.8|2545|2539|2545.8|2539.8|2544.6|2538.6|7
1620357780000|2021-05-07 03:23:00|2544.1|2538.1|2544.6|2538.6|2545.6|2539.6|2544.1|2538.1|6
1620357790000|2021-05-07 03:23:10|2544.9|2538.9|2545|2539|2545|2539|2544.9|2538.9|2
1620357810000|2021-05-07 03:23:30|2545.3|2539.3|2545|2539|2545.3|2539.3|2545|2539|2
1620357820000|2021-05-07 03:23:40|2545.3|2539.3|2545.6|2539.6|2545.6|2539.6|2545|2539|5
1620357830000|2021-05-07 03:23:50|2545.9|2539.9|2545.6|2539.6|2545.9|2539.9|2545.6|2539.6|2
1620357840000|2021-05-07 03:24:00|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1620357860000|2021-05-07 03:24:20|2546.1|2540.1|2545.9|2539.9|2546.3|2540.3|2545.9|2539.9|4
1620357870000|2021-05-07 03:24:30|2546.4|2540.4|2546.5|2540.5|2546.8|2540.8|2546.3|2540.3|4
1620357880000|2021-05-07 03:24:40|2546.8|2540.8|2546.5|2540.5|2546.8|2540.8|2546.5|2540.5|2
1620357890000|2021-05-07 03:24:50|2546.8|2540.8|2546.5|2540.5|2546.8|2540.8|2546.5|2540.5|2
1620357910000|2021-05-07 03:25:10|2546.4|2540.4|2545.9|2539.9|2546.4|2540.4|2545.6|2539.6|4
1620357950000|2021-05-07 03:25:50|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|1
1620357970000|2021-05-07 03:26:10|2545.9|2539.9|2544.5|2538.5|2545.9|2539.9|2544.5|2538.5|5
1620357980000|2021-05-07 03:26:20|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|1
1620357990000|2021-05-07 03:26:30|2543.9|2537.9|2543.1|2537.1|2543.9|2537.9|2542.5|2536.5|7
1620358000000|2021-05-07 03:26:40|2543|2537|2541.8|2535.8|2543|2537|2541.8|2535.8|8
1620358010000|2021-05-07 03:26:50|2541.9|2535.9|2542|2536|2542|2536|2541.8|2535.8|4
1620358020000|2021-05-07 03:27:00|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|1
1620358030000|2021-05-07 03:27:10|2542|2536|2542.9|2536.9|2543.1|2537.1|2541.8|2535.8|4
1620358040000|2021-05-07 03:27:20|2542.6|2536.6|2542.8|2536.8|2542.8|2536.8|2542.6|2536.6|2
1620358080000|2021-05-07 03:28:00|2543|2537|2543|2537|2543|2537|2543|2537|1
1620358100000|2021-05-07 03:28:20|2543.4|2537.4|2543.5|2537.5|2543.5|2537.5|2543.4|2537.4|2
1620358150000|2021-05-07 03:29:10|2543.4|2537.4|2542.4|2536.4|2543.4|2537.4|2542.4|2536.4|2
1620358160000|2021-05-07 03:29:20|2542.5|2536.5|2542.5|2536.5|2542.8|2536.8|2542.5|2536.5|3
1620358170000|2021-05-07 03:29:30|2542.8|2536.8|2542.5|2536.5|2542.8|2536.8|2542.5|2536.5|2
1620358180000|2021-05-07 03:29:40|2542.8|2536.8|2543.5|2537.5|2543.5|2537.5|2542.8|2536.8|3
1620358190000|2021-05-07 03:29:50|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|2542.9|2536.9|1
1620358200000|2021-05-07 03:30:00|2542.8|2536.8|2541.4|2535.4|2542.8|2536.8|2541.4|2535.4|5
1620358210000|2021-05-07 03:30:10|2541.3|2535.3|2541|2535|2541.3|2535.3|2541|2535|2
1620358220000|2021-05-07 03:30:20|2541.4|2535.4|2541.6|2535.6|2541.6|2535.6|2541.4|2535.4|2
1620358350000|2021-05-07 03:32:30|2541.5|2535.5|2541.4|2535.4|2541.5|2535.5|2541.3|2535.3|3
1620358380000|2021-05-07 03:33:00|2540.8|2534.8|2540.5|2534.5|2540.8|2534.8|2540.5|2534.5|2
1620358390000|2021-05-07 03:33:10|2540|2534|2539.8|2533.8|2540|2534|2539.8|2533.8|2
1620358400000|2021-05-07 03:33:20|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|1
1620358410000|2021-05-07 03:33:30|2539.3|2533.3|2540|2534|2540|2534|2539.3|2533.3|2
1620358440000|2021-05-07 03:34:00|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|1
1620358500000|2021-05-07 03:35:00|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|1
1620358540000|2021-05-07 03:35:40|2539.5|2533.5|2539.3|2533.3|2539.5|2533.5|2539.3|2533.3|2
1620358550000|2021-05-07 03:35:50|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|1
1620358560000|2021-05-07 03:36:00|2537.8|2531.8|2537.6|2531.6|2537.8|2531.8|2537.6|2531.6|2
1620358580000|2021-05-07 03:36:20|2537.5|2531.5|2536.3|2530.3|2537.5|2531.5|2536.3|2530.3|2
1620358600000|2021-05-07 03:36:40|2536.5|2530.5|2536|2530|2536.5|2530.5|2536|2530|2
1620358610000|2021-05-07 03:36:50|2536.3|2530.3|2536.9|2530.9|2536.9|2530.9|2536.3|2530.3|4
1620358620000|2021-05-07 03:37:00|2535.9|2529.9|2536.9|2530.9|2536.9|2530.9|2535.9|2529.9|2
1620358630000|2021-05-07 03:37:10|2535.8|2529.8|2535.4|2529.4|2535.8|2529.8|2535.4|2529.4|4
1620358650000|2021-05-07 03:37:30|2536.1|2530.1|2536.8|2530.8|2536.8|2530.8|2536|2530|4
1620358660000|2021-05-07 03:37:40|2536.5|2530.5|2535.5|2529.5|2536.5|2530.5|2535.5|2529.5|2
1620358670000|2021-05-07 03:37:50|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|1
1620358680000|2021-05-07 03:38:00|2537.1|2531.1|2537.1|2531.1|2537.1|2531.1|2537.1|2531.1|1
1620358750000|2021-05-07 03:39:10|2537.3|2531.3|2537.5|2531.5|2537.5|2531.5|2537.3|2531.3|2
1620358760000|2021-05-07 03:39:20|2537.8|2531.8|2538.6|2532.6|2538.6|2532.6|2537.8|2531.8|4
1620358780000|2021-05-07 03:39:40|2538.4|2532.4|2537|2531|2538.4|2532.4|2537|2531|2
1620358800000|2021-05-07 03:40:00|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|1
1620358830000|2021-05-07 03:40:30|2537.6|2531.6|2537.4|2531.4|2537.6|2531.6|2537.4|2531.4|2
1620358840000|2021-05-07 03:40:40|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|1
1620358950000|2021-05-07 03:42:30|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|1
1620359110000|2021-05-07 03:45:10|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|1
1620359270000|2021-05-07 03:47:50|2537.1|2531.1|2537.3|2531.3|2537.3|2531.3|2537.1|2531.1|2
1620359300000|2021-05-07 03:48:20|2537.4|2531.4|2537.5|2531.5|2537.5|2531.5|2537.4|2531.4|2
1620359350000|2021-05-07 03:49:10|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|1
1620359570000|2021-05-07 03:52:50|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|1
1620359940000|2021-05-07 03:59:00|2537.5|2531.5|2537.4|2531.4|2537.5|2531.5|2537.4|2531.4|2
1620359980000|2021-05-07 03:59:40|2537.1|2531.1|2536|2530|2537.1|2531.1|2536|2530|2
1620359990000|2021-05-07 03:59:50|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|1
1620360000000|2021-05-07 04:00:00|2536.5|2530.5|2535.8|2529.8|2536.5|2530.5|2535.8|2529.8|4
1620360010000|2021-05-07 04:00:10|2534.9|2528.9|2535|2529|2535.3|2529.3|2534.4|2528.4|4
1620360050000|2021-05-07 04:00:50|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|1
1620360190000|2021-05-07 04:03:10|2535.5|2529.5|2535.8|2529.8|2535.8|2529.8|2535.5|2529.5|2
1620360400000|2021-05-07 04:06:40|2536|2530|2536|2530|2536|2530|2536|2530|1
1620360410000|2021-05-07 04:06:50|2538.3|2532.3|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|2
1620360500000|2021-05-07 04:08:20|2538.9|2532.9|2539.4|2533.4|2539.4|2533.4|2538.9|2532.9|2
1620360520000|2021-05-07 04:08:40|2539.5|2533.5|2539.6|2533.6|2539.6|2533.6|2539.5|2533.5|2
1620360540000|2021-05-07 04:09:00|2539.5|2533.5|2539.3|2533.3|2539.5|2533.5|2539.3|2533.3|2
1620360600000|2021-05-07 04:10:00|2539.4|2533.4|2542.5|2536.5|2542.5|2536.5|2539.4|2533.4|2
1620360610000|2021-05-07 04:10:10|2542.6|2536.6|2542.9|2536.9|2542.9|2536.9|2542.6|2536.6|2
1620360620000|2021-05-07 04:10:20|2542.6|2536.6|2542.9|2536.9|2542.9|2536.9|2542.6|2536.6|2
1620360640000|2021-05-07 04:10:40|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|1
1620360670000|2021-05-07 04:11:10|2543.1|2537.1|2543.4|2537.4|2543.4|2537.4|2543.1|2537.1|2
1620360720000|2021-05-07 04:12:00|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|1
1620360830000|2021-05-07 04:13:50|2544|2538|2547.6|2541.6|2547.6|2541.6|2544|2538|2
1620360900000|2021-05-07 04:15:00|2547.4|2541.4|2546.9|2540.9|2547.4|2541.4|2546.9|2540.9|2
1620361100000|2021-05-07 04:18:20|2546.6|2540.6|2544.9|2538.9|2546.6|2540.6|2544.9|2538.9|2
1620361560000|2021-05-07 04:26:00|2545|2539|2545|2539|2545|2539|2545|2539|1
1620361720000|2021-05-07 04:28:40|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|1
1620361760000|2021-05-07 04:29:20|2544.9|2538.9|2543.3|2537.3|2544.9|2538.9|2543.3|2537.3|3
1620361780000|2021-05-07 04:29:40|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|2543.4|2537.4|1
1620361810000|2021-05-07 04:30:10|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|1
1620361830000|2021-05-07 04:30:30|2543|2537|2543|2537|2543|2537|2543|2537|1
1620361850000|2021-05-07 04:30:50|2542.4|2536.4|2542|2536|2542.4|2536.4|2542|2536|2
1620361910000|2021-05-07 04:31:50|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|1
1620361960000|2021-05-07 04:32:40|2541.9|2535.9|2541.5|2535.5|2541.9|2535.9|2541.5|2535.5|2
1620362190000|2021-05-07 04:36:30|2541.6|2535.6|2541.5|2535.5|2541.6|2535.6|2541.5|2535.5|2
1620362400000|2021-05-07 04:40:00|2541.4|2535.4|2540.1|2534.1|2541.4|2535.4|2540.1|2534.1|3
1620362580000|2021-05-07 04:43:00|2539.4|2533.4|2539.1|2533.1|2539.4|2533.4|2539.1|2533.1|2
1620362590000|2021-05-07 04:43:10|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1620362620000|2021-05-07 04:43:40|2539.5|2533.5|2540.6|2534.6|2540.6|2534.6|2539.5|2533.5|3
1620362650000|2021-05-07 04:44:10|2540.5|2534.5|2541.1|2535.1|2541.1|2535.1|2540.5|2534.5|2
1620362660000|2021-05-07 04:44:20|2541.3|2535.3|2541.5|2535.5|2541.5|2535.5|2541.3|2535.3|2
1620362860000|2021-05-07 04:47:40|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|1
1620362880000|2021-05-07 04:48:00|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|1
1620362980000|2021-05-07 04:49:40|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|1
1620363030000|2021-05-07 04:50:30|2541.9|2535.9|2542.8|2536.8|2542.8|2536.8|2541.9|2535.9|2
1620363040000|2021-05-07 04:50:40|2543.3|2537.3|2544.4|2538.4|2544.4|2538.4|2543.3|2537.3|2
1620363090000|2021-05-07 04:51:30|2544.6|2538.6|2545.4|2539.4|2545.4|2539.4|2544.6|2538.6|2
1620363120000|2021-05-07 04:52:00|2545.1|2539.1|2544.4|2538.4|2545.1|2539.1|2544.4|2538.4|2
1620363220000|2021-05-07 04:53:40|2544.6|2538.6|2544.9|2538.9|2544.9|2538.9|2544.6|2538.6|2
1620363370000|2021-05-07 04:56:10|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|1
1620363380000|2021-05-07 04:56:20|2544.6|2538.6|2544.4|2538.4|2544.6|2538.6|2544.4|2538.4|2
1620363410000|2021-05-07 04:56:50|2544.5|2538.5|2547.5|2541.5|2548|2542|2544.5|2538.5|7
1620363470000|2021-05-07 04:57:50|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1620363520000|2021-05-07 04:58:40|2547.9|2541.9|2548|2542|2548|2542|2547.9|2541.9|2
1620363530000|2021-05-07 04:58:50|2547.9|2541.9|2547.6|2541.6|2547.9|2541.9|2547.6|2541.6|2
1620363560000|2021-05-07 04:59:20|2548.1|2542.1|2547.6|2541.6|2548.1|2542.1|2547.6|2541.6|2
1620363770000|2021-05-07 05:02:50|2547.4|2541.4|2547.8|2541.8|2547.8|2541.8|2547.4|2541.4|2
1620363830000|2021-05-07 05:03:50|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|1
1620363860000|2021-05-07 05:04:20|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|1
1620363910000|2021-05-07 05:05:10|2547.5|2541.5|2547.8|2541.8|2547.8|2541.8|2547.5|2541.5|2
1620364010000|2021-05-07 05:06:50|2547.5|2541.5|2548|2542|2548|2542|2547.5|2541.5|3
1620364020000|2021-05-07 05:07:00|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|1
1620364030000|2021-05-07 05:07:10|2548|2542|2548.1|2542.1|2548.1|2542.1|2548|2542|2
1620364100000|2021-05-07 05:08:20|2548.4|2542.4|2548.1|2542.1|2548.4|2542.4|2548.1|2542.1|2
1620364150000|2021-05-07 05:09:10|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|1
1620364210000|2021-05-07 05:10:10|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|1
1620364430000|2021-05-07 05:13:50|2548.5|2542.5|2552.4|2546.4|2552.6|2546.6|2548.5|2542.5|4
1620364440000|2021-05-07 05:14:00|2552.1|2546.1|2551.5|2545.5|2552.4|2546.4|2551.5|2545.5|7
1620364450000|2021-05-07 05:14:10|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|2551.5|2545.5|3
1620364460000|2021-05-07 05:14:20|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1620364470000|2021-05-07 05:14:30|2552.3|2546.3|2551.5|2545.5|2552.3|2546.3|2551.5|2545.5|6
1620364480000|2021-05-07 05:14:40|2551.8|2545.8|2551.3|2545.3|2551.8|2545.8|2551|2545|5
1620364490000|2021-05-07 05:14:50|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|1
1620364530000|2021-05-07 05:15:30|2551.3|2545.3|2551.5|2545.5|2551.5|2545.5|2551.3|2545.3|2
1620364650000|2021-05-07 05:17:30|2551.6|2545.6|2551.9|2545.9|2551.9|2545.9|2551.6|2545.6|2
1620364700000|2021-05-07 05:18:20|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|1
1620364720000|2021-05-07 05:18:40|2552.1|2546.1|2552.8|2546.8|2552.8|2546.8|2552.1|2546.1|3
1620364730000|2021-05-07 05:18:50|2552.5|2546.5|2551.8|2545.8|2552.5|2546.5|2551.5|2545.5|4
1620364760000|2021-05-07 05:19:20|2551.6|2545.6|2551.4|2545.4|2551.6|2545.6|2551.4|2545.4|2
1620364790000|2021-05-07 05:19:50|2551.3|2545.3|2550.9|2544.9|2551.3|2545.3|2550.9|2544.9|2
1620364800000|2021-05-07 05:20:00|2550.8|2544.8|2548.5|2542.5|2550.8|2544.8|2548.5|2542.5|4
1620364810000|2021-05-07 05:20:10|2548.4|2542.4|2547.8|2541.8|2548.4|2542.4|2547.8|2541.8|3
1620364870000|2021-05-07 05:21:10|2546.8|2540.8|2546.1|2540.1|2546.8|2540.8|2546.1|2540.1|3
1620364880000|2021-05-07 05:21:20|2545.9|2539.9|2545.9|2539.9|2546|2540|2545.9|2539.9|3
1620364890000|2021-05-07 05:21:30|2546|2540|2546|2540|2546|2540|2546|2540|1
1620364930000|2021-05-07 05:22:10|2546.4|2540.4|2546.5|2540.5|2546.5|2540.5|2546.4|2540.4|2
1620365000000|2021-05-07 05:23:20|2546.8|2540.8|2547.6|2541.6|2547.6|2541.6|2546.8|2540.8|4
1620365010000|2021-05-07 05:23:30|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|1
1620365110000|2021-05-07 05:25:10|2548.3|2542.3|2548.4|2542.4|2548.4|2542.4|2548.3|2542.3|2
1620365120000|2021-05-07 05:25:20|2548.5|2542.5|2548.4|2542.4|2548.5|2542.5|2548.4|2542.4|2
1620365190000|2021-05-07 05:26:30|2548.1|2542.1|2547.5|2541.5|2548.1|2542.1|2547.5|2541.5|2
1620365240000|2021-05-07 05:27:20|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1620365330000|2021-05-07 05:28:50|2548.1|2542.1|2548.3|2542.3|2548.3|2542.3|2548.1|2542.1|2
1620365340000|2021-05-07 05:29:00|2548.4|2542.4|2549|2543|2549|2543|2548.3|2542.3|5
1620365350000|2021-05-07 05:29:10|2548.8|2542.8|2547.6|2541.6|2548.8|2542.8|2547.6|2541.6|3
1620365370000|2021-05-07 05:29:30|2547.4|2541.4|2547.1|2541.1|2547.4|2541.4|2547.1|2541.1|2
1620365380000|2021-05-07 05:29:40|2546.9|2540.9|2545.6|2539.6|2546.9|2540.9|2545.3|2539.3|4
1620365390000|2021-05-07 05:29:50|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1620365400000|2021-05-07 05:30:00|2546.3|2540.3|2547.8|2541.8|2547.8|2541.8|2546.3|2540.3|7
1620365410000|2021-05-07 05:30:10|2548.3|2542.3|2549.5|2543.5|2549.5|2543.5|2548.3|2542.3|3
1620365420000|2021-05-07 05:30:20|2549.4|2543.4|2548|2542|2549.4|2543.4|2547.5|2541.5|9
1620365430000|2021-05-07 05:30:30|2548.3|2542.3|2549.5|2543.5|2549.5|2543.5|2548.3|2542.3|5
1620365440000|2021-05-07 05:30:40|2549.3|2543.3|2549.5|2543.5|2549.5|2543.5|2548.9|2542.9|6
1620365450000|2021-05-07 05:30:50|2549.6|2543.6|2549|2543|2550.6|2544.6|2548.4|2542.4|12
1620365460000|2021-05-07 05:31:00|2548.9|2542.9|2547.8|2541.8|2549.3|2543.3|2547.8|2541.8|6
1620365470000|2021-05-07 05:31:10|2547.6|2541.6|2546.8|2540.8|2547.6|2541.6|2546.8|2540.8|14
1620365480000|2021-05-07 05:31:20|2546.9|2540.9|2546.6|2540.6|2547|2541|2546.6|2540.6|5
1620365490000|2021-05-07 05:31:30|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|1
1620365500000|2021-05-07 05:31:40|2546.8|2540.8|2546.6|2540.6|2546.8|2540.8|2546.6|2540.6|2
1620365510000|2021-05-07 05:31:50|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|1
1620365520000|2021-05-07 05:32:00|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|1
1620365530000|2021-05-07 05:32:10|2546.8|2540.8|2545.6|2539.6|2547|2541|2545.6|2539.6|10
1620365540000|2021-05-07 05:32:20|2545.5|2539.5|2545.6|2539.6|2545.8|2539.8|2545.5|2539.5|4
1620365550000|2021-05-07 05:32:30|2545.8|2539.8|2546.8|2540.8|2546.8|2540.8|2545.8|2539.8|4
1620365560000|2021-05-07 05:32:40|2547|2541|2546.8|2540.8|2547.3|2541.3|2546.6|2540.6|7
1620365570000|2021-05-07 05:32:50|2546.6|2540.6|2548|2542|2548.3|2542.3|2546.1|2540.1|7
1620365580000|2021-05-07 05:33:00|2547.9|2541.9|2547.4|2541.4|2548.3|2542.3|2547.4|2541.4|5
1620365590000|2021-05-07 05:33:10|2547.5|2541.5|2547.3|2541.3|2547.9|2541.9|2547.3|2541.3|7
1620365600000|2021-05-07 05:33:20|2547.4|2541.4|2547.5|2541.5|2547.8|2541.8|2547.4|2541.4|5
1620365610000|2021-05-07 05:33:30|2547.4|2541.4|2546.6|2540.6|2547.4|2541.4|2546.6|2540.6|4
1620365620000|2021-05-07 05:33:40|2546.5|2540.5|2545.1|2539.1|2546.5|2540.5|2545.1|2539.1|4
1620365630000|2021-05-07 05:33:50|2545.8|2539.8|2546.3|2540.3|2546.3|2540.3|2545.8|2539.8|4
1620365640000|2021-05-07 05:34:00|2546.5|2540.5|2547.1|2541.1|2547.4|2541.4|2546.5|2540.5|3
1620365650000|2021-05-07 05:34:10|2547.4|2541.4|2547.3|2541.3|2547.5|2541.5|2547.3|2541.3|4
1620365660000|2021-05-07 05:34:20|2547.4|2541.4|2547.5|2541.5|2547.6|2541.6|2547.4|2541.4|5
1620365670000|2021-05-07 05:34:30|2547.6|2541.6|2547|2541|2547.6|2541.6|2547|2541|8
1620365680000|2021-05-07 05:34:40|2546.6|2540.6|2546.8|2540.8|2546.8|2540.8|2546.6|2540.6|2
1620365710000|2021-05-07 05:35:10|2547|2541|2548.3|2542.3|2548.3|2542.3|2547|2541|3
1620365720000|2021-05-07 05:35:20|2548.5|2542.5|2548.8|2542.8|2548.8|2542.8|2548.5|2542.5|2
1620365730000|2021-05-07 05:35:30|2548.9|2542.9|2548.9|2542.9|2549.3|2543.3|2548.9|2542.9|3
1620365750000|2021-05-07 05:35:50|2549|2543|2548.9|2542.9|2549|2543|2548.9|2542.9|2
1620365770000|2021-05-07 05:36:10|2548.8|2542.8|2547.6|2541.6|2548.8|2542.8|2547.6|2541.6|5
1620365780000|2021-05-07 05:36:20|2547.9|2541.9|2547.6|2541.6|2547.9|2541.9|2547.6|2541.6|2
1620365800000|2021-05-07 05:36:40|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|2547.4|2541.4|3
1620365820000|2021-05-07 05:37:00|2547.6|2541.6|2548|2542|2548.4|2542.4|2547.6|2541.6|5
1620365830000|2021-05-07 05:37:10|2548.4|2542.4|2546.6|2540.6|2548.4|2542.4|2545.8|2539.8|6
1620365840000|2021-05-07 05:37:20|2546.8|2540.8|2546.4|2540.4|2546.8|2540.8|2546.4|2540.4|7
1620365850000|2021-05-07 05:37:30|2546.5|2540.5|2546.8|2540.8|2546.8|2540.8|2546.1|2540.1|5
1620365860000|2021-05-07 05:37:40|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|1
1620365870000|2021-05-07 05:37:50|2546.8|2540.8|2547.8|2541.8|2547.8|2541.8|2546.8|2540.8|7
1620365900000|2021-05-07 05:38:20|2548|2542|2547.8|2541.8|2548|2542|2547.8|2541.8|4
1620365910000|2021-05-07 05:38:30|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|2547|2541|6
1620365940000|2021-05-07 05:39:00|2547.8|2541.8|2547.8|2541.8|2548|2542|2547.8|2541.8|7
1620365950000|2021-05-07 05:39:10|2547.5|2541.5|2547.4|2541.4|2547.5|2541.5|2547.4|2541.4|2
1620365960000|2021-05-07 05:39:20|2547.5|2541.5|2547.3|2541.3|2547.5|2541.5|2547|2541|4
1620365990000|2021-05-07 05:39:50|2547.5|2541.5|2547.8|2541.8|2547.8|2541.8|2547.5|2541.5|2
1620366000000|2021-05-07 05:40:00|2547.9|2541.9|2548.3|2542.3|2548.3|2542.3|2547.9|2541.9|3
1620366010000|2021-05-07 05:40:10|2548.5|2542.5|2548.3|2542.3|2548.5|2542.5|2548.3|2542.3|2
1620366020000|2021-05-07 05:40:20|2547.9|2541.9|2548.3|2542.3|2548.3|2542.3|2547.9|2541.9|3
1620366030000|2021-05-07 05:40:30|2548|2542|2548|2542|2548.3|2542.3|2548|2542|3
1620366040000|2021-05-07 05:40:40|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|1
1620366050000|2021-05-07 05:40:50|2547.9|2541.9|2548|2542|2548|2542|2547.9|2541.9|2
1620366060000|2021-05-07 05:41:00|2547.8|2541.8|2548.3|2542.3|2548.5|2542.5|2547.8|2541.8|5
1620366070000|2021-05-07 05:41:10|2548.5|2542.5|2546|2540|2548.5|2542.5|2545.9|2539.9|5
1620366090000|2021-05-07 05:41:30|2545.9|2539.9|2545.6|2539.6|2545.9|2539.9|2545.6|2539.6|2
1620366110000|2021-05-07 05:41:50|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1620366130000|2021-05-07 05:42:10|2546|2540|2545.5|2539.5|2546|2540|2545.5|2539.5|2
1620366140000|2021-05-07 05:42:20|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|1
1620366150000|2021-05-07 05:42:30|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|1
1620366200000|2021-05-07 05:43:20|2545.4|2539.4|2545.5|2539.5|2545.5|2539.5|2545.4|2539.4|2
1620366220000|2021-05-07 05:43:40|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|1
1620366230000|2021-05-07 05:43:50|2545|2539|2544.8|2538.8|2545|2539|2544.5|2538.5|7
1620366250000|2021-05-07 05:44:10|2545|2539|2545|2539|2545|2539|2545|2539|1
1620366260000|2021-05-07 05:44:20|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|2544.5|2538.5|3
1620366280000|2021-05-07 05:44:40|2545|2539|2544.8|2538.8|2545|2539|2544.8|2538.8|2
1620366290000|2021-05-07 05:44:50|2544.9|2538.9|2545.5|2539.5|2545.5|2539.5|2544.9|2538.9|3
1620366330000|2021-05-07 05:45:30|2545.6|2539.6|2546.3|2540.3|2546.5|2540.5|2545.5|2539.5|7
1620366340000|2021-05-07 05:45:40|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|1
1620366360000|2021-05-07 05:46:00|2546.8|2540.8|2547.3|2541.3|2547.3|2541.3|2546.8|2540.8|3
1620366370000|2021-05-07 05:46:10|2547|2541|2547.8|2541.8|2547.8|2541.8|2547|2541|4
1620366380000|2021-05-07 05:46:20|2548.3|2542.3|2548|2542|2548.3|2542.3|2547.8|2541.8|6
1620366390000|2021-05-07 05:46:30|2548.1|2542.1|2548.9|2542.9|2548.9|2542.9|2548.1|2542.1|5
1620366400000|2021-05-07 05:46:40|2548.8|2542.8|2548.5|2542.5|2548.8|2542.8|2548.5|2542.5|4
1620366420000|2021-05-07 05:47:00|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|1
1620366430000|2021-05-07 05:47:10|2548.5|2542.5|2548.6|2542.6|2548.6|2542.6|2548.5|2542.5|4
1620366440000|2021-05-07 05:47:20|2548.5|2542.5|2548.8|2542.8|2548.8|2542.8|2548.1|2542.1|9
1620366450000|2021-05-07 05:47:30|2548.9|2542.9|2548.8|2542.8|2548.9|2542.9|2548.8|2542.8|2
1620366460000|2021-05-07 05:47:40|2548.5|2542.5|2548.4|2542.4|2548.8|2542.8|2548.3|2542.3|6
1620366470000|2021-05-07 05:47:50|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|1
1620366480000|2021-05-07 05:48:00|2548.5|2542.5|2548.1|2542.1|2548.5|2542.5|2548.1|2542.1|4
1620366490000|2021-05-07 05:48:10|2548|2542|2548|2542|2548.4|2542.4|2548|2542|5
1620366500000|2021-05-07 05:48:20|2547.8|2541.8|2547.5|2541.5|2547.8|2541.8|2547.3|2541.3|3
1620366510000|2021-05-07 05:48:30|2547.3|2541.3|2547|2541|2547.3|2541.3|2547|2541|2
1620366520000|2021-05-07 05:48:40|2547.3|2541.3|2546.5|2540.5|2547.3|2541.3|2546.5|2540.5|4
1620366540000|2021-05-07 05:49:00|2546.3|2540.3|2548.1|2542.1|2548.1|2542.1|2546.1|2540.1|4
1620366550000|2021-05-07 05:49:10|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|1
1620366560000|2021-05-07 05:49:20|2548.8|2542.8|2548.5|2542.5|2548.8|2542.8|2548.5|2542.5|2
1620366570000|2021-05-07 05:49:30|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|1
1620366590000|2021-05-07 05:49:50|2549|2543|2548.9|2542.9|2549|2543|2548.8|2542.8|5
1620366610000|2021-05-07 05:50:10|2549.1|2543.1|2548.8|2542.8|2549.1|2543.1|2548.5|2542.5|8
1620366620000|2021-05-07 05:50:20|2548.5|2542.5|2548.5|2542.5|2548.8|2542.8|2548.5|2542.5|3
1620366630000|2021-05-07 05:50:30|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|1
1620366640000|2021-05-07 05:50:40|2548.5|2542.5|2547.6|2541.6|2548.6|2542.6|2547.6|2541.6|4
1620366650000|2021-05-07 05:50:50|2547.8|2541.8|2548.3|2542.3|2548.3|2542.3|2547.6|2541.6|6
1620366660000|2021-05-07 05:51:00|2548|2542|2547|2541|2548.3|2542.3|2547|2541|10
1620366670000|2021-05-07 05:51:10|2547.3|2541.3|2547|2541|2547.3|2541.3|2547|2541|2
1620366680000|2021-05-07 05:51:20|2547.3|2541.3|2547.3|2541.3|2547.5|2541.5|2547|2541|7
1620366690000|2021-05-07 05:51:30|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|1
1620366700000|2021-05-07 05:51:40|2547.3|2541.3|2547|2541|2547.3|2541.3|2547|2541|2
1620366720000|2021-05-07 05:52:00|2547.3|2541.3|2547|2541|2547.3|2541.3|2547|2541|4
1620366730000|2021-05-07 05:52:10|2547.3|2541.3|2547|2541|2547.3|2541.3|2547|2541|4
1620366750000|2021-05-07 05:52:30|2547.3|2541.3|2547|2541|2547.3|2541.3|2547|2541|2
1620366770000|2021-05-07 05:52:50|2547.3|2541.3|2547|2541|2547.3|2541.3|2547|2541|4
1620366780000|2021-05-07 05:53:00|2547.3|2541.3|2547|2541|2547.3|2541.3|2547|2541|4
1620366810000|2021-05-07 05:53:30|2546.5|2540.5|2545.3|2539.3|2546.5|2540.5|2545|2539|3
1620366830000|2021-05-07 05:53:50|2545.5|2539.5|2544.8|2538.8|2545.5|2539.5|2544.8|2538.8|4
1620366840000|2021-05-07 05:54:00|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1620366850000|2021-05-07 05:54:10|2544.8|2538.8|2544.8|2538.8|2545|2539|2544.8|2538.8|3
1620366860000|2021-05-07 05:54:20|2544.5|2538.5|2544|2538|2544.5|2538.5|2544|2538|3
1620366870000|2021-05-07 05:54:30|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|1
1620366880000|2021-05-07 05:54:40|2542.9|2536.9|2542.8|2536.8|2543.3|2537.3|2542.8|2536.8|4
1620366890000|2021-05-07 05:54:50|2542.6|2536.6|2542.4|2536.4|2542.6|2536.6|2542.4|2536.4|2
1620366900000|2021-05-07 05:55:00|2542.6|2536.6|2542.9|2536.9|2543.3|2537.3|2542.6|2536.6|4
1620366910000|2021-05-07 05:55:10|2543.3|2537.3|2542.9|2536.9|2543.3|2537.3|2542.9|2536.9|2
1620366920000|2021-05-07 05:55:20|2542.6|2536.6|2541.9|2535.9|2542.6|2536.6|2541.9|2535.9|2
1620366930000|2021-05-07 05:55:30|2541|2535|2541|2535|2541.5|2535.5|2541|2535|3
1620366950000|2021-05-07 05:55:50|2541.5|2535.5|2541.9|2535.9|2541.9|2535.9|2541.5|2535.5|3
1620366960000|2021-05-07 05:56:00|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|1
1620366990000|2021-05-07 05:56:30|2542.8|2536.8|2542.4|2536.4|2542.8|2536.8|2542.4|2536.4|2
1620367010000|2021-05-07 05:56:50|2542.5|2536.5|2542.8|2536.8|2542.8|2536.8|2542.4|2536.4|4
1620367020000|2021-05-07 05:57:00|2543.3|2537.3|2542.9|2536.9|2543.3|2537.3|2542.9|2536.9|2
1620367030000|2021-05-07 05:57:10|2542.4|2536.4|2542.1|2536.1|2542.4|2536.4|2542.1|2536.1|2
1620367040000|2021-05-07 05:57:20|2541.9|2535.9|2542.1|2536.1|2542.1|2536.1|2541.9|2535.9|2
1620367050000|2021-05-07 05:57:30|2541.9|2535.9|2542.4|2536.4|2542.4|2536.4|2541.9|2535.9|5
1620367060000|2021-05-07 05:57:40|2542.5|2536.5|2542.8|2536.8|2542.8|2536.8|2542.5|2536.5|2
1620367080000|2021-05-07 05:58:00|2543|2537|2543.5|2537.5|2543.8|2537.8|2543|2537|5
1620367090000|2021-05-07 05:58:10|2543.6|2537.6|2545.5|2539.5|2545.5|2539.5|2543.6|2537.6|4
1620367100000|2021-05-07 05:58:20|2545.6|2539.6|2545.4|2539.4|2545.6|2539.6|2545.4|2539.4|2
1620367110000|2021-05-07 05:58:30|2545.3|2539.3|2545.5|2539.5|2545.5|2539.5|2545.3|2539.3|3
1620367120000|2021-05-07 05:58:40|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2545|2539|5
1620367130000|2021-05-07 05:58:50|2545.5|2539.5|2545.6|2539.6|2545.9|2539.9|2545.5|2539.5|3
1620367140000|2021-05-07 05:59:00|2545.4|2539.4|2545.9|2539.9|2545.9|2539.9|2545.4|2539.4|3
1620367150000|2021-05-07 05:59:10|2545.5|2539.5|2545.4|2539.4|2545.8|2539.8|2545.4|2539.4|6
1620367160000|2021-05-07 05:59:20|2545.5|2539.5|2545.8|2539.8|2545.8|2539.8|2545.5|2539.5|2
1620367190000|2021-05-07 05:59:50|2546.3|2540.3|2546.5|2540.5|2546.5|2540.5|2546.3|2540.3|2
1620367200000|2021-05-07 06:00:00|2546.8|2540.8|2546.8|2540.8|2547.1|2541.1|2546.8|2540.8|5
1620367210000|2021-05-07 06:00:10|2547|2541|2547.4|2541.4|2547.4|2541.4|2547|2541|3
1620367240000|2021-05-07 06:00:40|2547.3|2541.3|2547|2541|2547.3|2541.3|2546.5|2540.5|7
1620367250000|2021-05-07 06:00:50|2547.3|2541.3|2546.5|2540.5|2547.3|2541.3|2546.5|2540.5|4
1620367270000|2021-05-07 06:01:10|2546.8|2540.8|2547|2541|2547|2541|2546.8|2540.8|2
1620367280000|2021-05-07 06:01:20|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|1
1620367290000|2021-05-07 06:01:30|2547|2541|2546.8|2540.8|2547|2541|2546.8|2540.8|2
1620367300000|2021-05-07 06:01:40|2547|2541|2547|2541|2547|2541|2546.8|2540.8|3
1620367310000|2021-05-07 06:01:50|2546.8|2540.8|2547.3|2541.3|2547.3|2541.3|2546.8|2540.8|3
1620367340000|2021-05-07 06:02:20|2547.5|2541.5|2547.3|2541.3|2547.5|2541.5|2547.3|2541.3|2
1620367350000|2021-05-07 06:02:30|2547|2541|2546.8|2540.8|2547|2541|2546.8|2540.8|2
1620367360000|2021-05-07 06:02:40|2547.3|2541.3|2547.3|2541.3|2547.5|2541.5|2547.3|2541.3|3
1620367370000|2021-05-07 06:02:50|2547|2541|2547.3|2541.3|2547.3|2541.3|2547|2541|2
1620367380000|2021-05-07 06:03:00|2547|2541|2547|2541|2547|2541|2547|2541|1
1620367390000|2021-05-07 06:03:10|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|2546.5|2540.5|5
1620367400000|2021-05-07 06:03:20|2547|2541|2546.8|2540.8|2547|2541|2546.8|2540.8|2
1620367410000|2021-05-07 06:03:30|2547|2541|2546.5|2540.5|2547|2541|2546.5|2540.5|3
1620367420000|2021-05-07 06:03:40|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|1
1620367440000|2021-05-07 06:04:00|2546.5|2540.5|2546.8|2540.8|2546.8|2540.8|2546.5|2540.5|2
1620367450000|2021-05-07 06:04:10|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|1
1620367460000|2021-05-07 06:04:20|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|1
1620367470000|2021-05-07 06:04:30|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|1
1620367490000|2021-05-07 06:04:50|2546.3|2540.3|2546.5|2540.5|2546.5|2540.5|2545.9|2539.9|5
1620367500000|2021-05-07 06:05:00|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|1
1620367510000|2021-05-07 06:05:10|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|1
1620367520000|2021-05-07 06:05:20|2546.3|2540.3|2545.8|2539.8|2546.3|2540.3|2545.8|2539.8|3
1620367530000|2021-05-07 06:05:30|2545.5|2539.5|2545.1|2539.1|2545.5|2539.5|2545.1|2539.1|3
1620367540000|2021-05-07 06:05:40|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|1
1620367550000|2021-05-07 06:05:50|2545.5|2539.5|2545.8|2539.8|2545.8|2539.8|2545.5|2539.5|2
1620367560000|2021-05-07 06:06:00|2545.9|2539.9|2545.9|2539.9|2546.3|2540.3|2545.9|2539.9|9
1620367570000|2021-05-07 06:06:10|2546|2540|2546|2540|2546|2540|2546|2540|1
1620367580000|2021-05-07 06:06:20|2546.3|2540.3|2545.8|2539.8|2546.3|2540.3|2545.8|2539.8|3
1620367590000|2021-05-07 06:06:30|2545.6|2539.6|2545.4|2539.4|2545.6|2539.6|2545.4|2539.4|8
1620367600000|2021-05-07 06:06:40|2545.6|2539.6|2546|2540|2546|2540|2545.6|2539.6|3
1620367610000|2021-05-07 06:06:50|2545.8|2539.8|2547.3|2541.3|2547.3|2541.3|2545.8|2539.8|3
1620367640000|2021-05-07 06:07:20|2547.5|2541.5|2547.3|2541.3|2547.5|2541.5|2547.3|2541.3|2
1620367680000|2021-05-07 06:08:00|2547.5|2541.5|2547.9|2541.9|2547.9|2541.9|2547.5|2541.5|3
1620367700000|2021-05-07 06:08:20|2548|2542|2547.6|2541.6|2548.3|2542.3|2547.6|2541.6|5
1620367710000|2021-05-07 06:08:30|2547.9|2541.9|2547.6|2541.6|2547.9|2541.9|2547.6|2541.6|2
1620367720000|2021-05-07 06:08:40|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1620367730000|2021-05-07 06:08:50|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1620367740000|2021-05-07 06:09:00|2547.9|2541.9|2548.5|2542.5|2548.5|2542.5|2547.9|2541.9|3
1620367760000|2021-05-07 06:09:20|2548.1|2542.1|2548.4|2542.4|2548.4|2542.4|2548.1|2542.1|2
1620367770000|2021-05-07 06:09:30|2548.6|2542.6|2548.5|2542.5|2548.9|2542.9|2548.5|2542.5|3
1620367780000|2021-05-07 06:09:40|2548.3|2542.3|2548.8|2542.8|2548.8|2542.8|2548.3|2542.3|3
1620367790000|2021-05-07 06:09:50|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|1
1620367810000|2021-05-07 06:10:10|2548.6|2542.6|2548.4|2542.4|2548.6|2542.6|2548.4|2542.4|3
1620367820000|2021-05-07 06:10:20|2548.3|2542.3|2548|2542|2548.3|2542.3|2548|2542|2
1620367850000|2021-05-07 06:10:50|2548.3|2542.3|2548.5|2542.5|2548.5|2542.5|2548.3|2542.3|2
1620367860000|2021-05-07 06:11:00|2548.3|2542.3|2548|2542|2548.3|2542.3|2548|2542|2
1620367870000|2021-05-07 06:11:10|2548.3|2542.3|2548|2542|2548.3|2542.3|2548|2542|2
1620367880000|2021-05-07 06:11:20|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|1
1620367900000|2021-05-07 06:11:40|2547.3|2541.3|2546.9|2540.9|2547.3|2541.3|2546.9|2540.9|2
1620367910000|2021-05-07 06:11:50|2546.6|2540.6|2546.9|2540.9|2546.9|2540.9|2546.6|2540.6|5
1620367920000|2021-05-07 06:12:00|2546.6|2540.6|2546.4|2540.4|2546.6|2540.6|2546.4|2540.4|3
1620367930000|2021-05-07 06:12:10|2546.5|2540.5|2546.4|2540.4|2546.5|2540.5|2546.4|2540.4|2
1620367940000|2021-05-07 06:12:20|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1620367960000|2021-05-07 06:12:40|2546|2540|2545.6|2539.6|2546.3|2540.3|2545.6|2539.6|4
1620367990000|2021-05-07 06:13:10|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1620368000000|2021-05-07 06:13:20|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1620368070000|2021-05-07 06:14:30|2545.4|2539.4|2545.4|2539.4|2545.5|2539.5|2545.3|2539.3|4
1620368080000|2021-05-07 06:14:40|2545.6|2539.6|2545|2539|2545.6|2539.6|2545|2539|2
1620368120000|2021-05-07 06:15:20|2544.8|2538.8|2544.9|2538.9|2544.9|2538.9|2544.8|2538.8|6
1620368130000|2021-05-07 06:15:30|2544.8|2538.8|2544.6|2538.6|2544.9|2538.9|2544.5|2538.5|6
1620368140000|2021-05-07 06:15:40|2544.5|2538.5|2544.4|2538.4|2544.5|2538.5|2544.3|2538.3|4
1620368160000|2021-05-07 06:16:00|2544.3|2538.3|2543.5|2537.5|2544.3|2538.3|2543.5|2537.5|4
1620368170000|2021-05-07 06:16:10|2543.8|2537.8|2543.5|2537.5|2543.8|2537.8|2543.5|2537.5|2
1620368180000|2021-05-07 06:16:20|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|1
1620368190000|2021-05-07 06:16:30|2544|2538|2544|2538|2544.4|2538.4|2544|2538|4
1620368200000|2021-05-07 06:16:40|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1620368210000|2021-05-07 06:16:50|2544.6|2538.6|2544.8|2538.8|2544.9|2538.9|2544.6|2538.6|4
1620368220000|2021-05-07 06:17:00|2544.1|2538.1|2544.4|2538.4|2544.5|2538.5|2544.1|2538.1|5
1620368230000|2021-05-07 06:17:10|2544.5|2538.5|2545.5|2539.5|2545.5|2539.5|2544.5|2538.5|5
1620368240000|2021-05-07 06:17:20|2546.3|2540.3|2546.5|2540.5|2546.5|2540.5|2546.1|2540.1|4
1620368250000|2021-05-07 06:17:30|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|1
1620368260000|2021-05-07 06:17:40|2547|2541|2547|2541|2547|2541|2547|2541|1
1620368270000|2021-05-07 06:17:50|2546.8|2540.8|2547.6|2541.6|2547.6|2541.6|2546.6|2540.6|5
1620368280000|2021-05-07 06:18:00|2547.8|2541.8|2547.8|2541.8|2548|2542|2547.8|2541.8|5
1620368290000|2021-05-07 06:18:10|2548|2542|2547.5|2541.5|2548|2542|2547.5|2541.5|3
1620368320000|2021-05-07 06:18:40|2547.3|2541.3|2547.1|2541.1|2547.3|2541.3|2547.1|2541.1|2
1620368330000|2021-05-07 06:18:50|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|1
1620368340000|2021-05-07 06:19:00|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|1
1620368350000|2021-05-07 06:19:10|2546.8|2540.8|2546.8|2540.8|2547|2541|2546.8|2540.8|5
1620368360000|2021-05-07 06:19:20|2547|2541|2547.3|2541.3|2547.5|2541.5|2547|2541|3
1620368370000|2021-05-07 06:19:30|2547|2541|2548.6|2542.6|2548.6|2542.6|2547|2541|4
1620368390000|2021-05-07 06:19:50|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|1
1620368420000|2021-05-07 06:20:20|2548.6|2542.6|2548.9|2542.9|2549.1|2543.1|2548.6|2542.6|4
1620368450000|2021-05-07 06:20:50|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|1
1620368470000|2021-05-07 06:21:10|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|1
1620368510000|2021-05-07 06:21:50|2548.8|2542.8|2548.9|2542.9|2548.9|2542.9|2548.8|2542.8|2
1620368520000|2021-05-07 06:22:00|2549.1|2543.1|2548.9|2542.9|2549.1|2543.1|2548.9|2542.9|2
1620368530000|2021-05-07 06:22:10|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|2548.5|2542.5|3
1620368540000|2021-05-07 06:22:20|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|1
1620368570000|2021-05-07 06:22:50|2549|2543|2548.9|2542.9|2549|2543|2548.9|2542.9|2
1620368600000|2021-05-07 06:23:20|2549.3|2543.3|2550.5|2544.5|2550.5|2544.5|2549.3|2543.3|3
1620368630000|2021-05-07 06:23:50|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|1
1620368660000|2021-05-07 06:24:20|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|1
1620368670000|2021-05-07 06:24:30|2550.1|2544.1|2551.4|2545.4|2551.4|2545.4|2550.1|2544.1|6
1620368680000|2021-05-07 06:24:40|2551.5|2545.5|2551.3|2545.3|2551.5|2545.5|2551.3|2545.3|5
1620368690000|2021-05-07 06:24:50|2551|2545|2551|2545|2551.3|2545.3|2551|2545|3
1620368700000|2021-05-07 06:25:00|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|2550.4|2544.4|1
1620368710000|2021-05-07 06:25:10|2550.1|2544.1|2549.8|2543.8|2550.1|2544.1|2549.8|2543.8|3
1620368740000|2021-05-07 06:25:40|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|2549.9|2543.9|1
1620368750000|2021-05-07 06:25:50|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|1
1620368770000|2021-05-07 06:26:10|2549.5|2543.5|2549.5|2543.5|2549.5|2543.5|2549.5|2543.5|1
1620368780000|2021-05-07 06:26:20|2549.4|2543.4|2548.5|2542.5|2549.4|2543.4|2548.5|2542.5|3
1620368810000|2021-05-07 06:26:50|2548.8|2542.8|2548.9|2542.9|2548.9|2542.9|2548.8|2542.8|2
1620368820000|2021-05-07 06:27:00|2548.8|2542.8|2548.5|2542.5|2548.8|2542.8|2548.5|2542.5|2
1620368830000|2021-05-07 06:27:10|2549|2543|2549|2543|2549|2543|2549|2543|1
1620368850000|2021-05-07 06:27:30|2548.8|2542.8|2547|2541|2548.8|2542.8|2547|2541|6
1620368860000|2021-05-07 06:27:40|2546.8|2540.8|2547|2541|2547|2541|2546.8|2540.8|2
1620368880000|2021-05-07 06:28:00|2546.8|2540.8|2546.5|2540.5|2546.8|2540.8|2546.5|2540.5|4
1620368890000|2021-05-07 06:28:10|2546.8|2540.8|2546.5|2540.5|2546.8|2540.8|2546.5|2540.5|4
1620368900000|2021-05-07 06:28:20|2546.8|2540.8|2546.5|2540.5|2546.8|2540.8|2546.5|2540.5|2
1620368910000|2021-05-07 06:28:30|2546.8|2540.8|2546.5|2540.5|2546.8|2540.8|2546.5|2540.5|2
1620368920000|2021-05-07 06:28:40|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|2546.5|2540.5|3
1620368930000|2021-05-07 06:28:50|2546.5|2540.5|2546.3|2540.3|2546.5|2540.5|2546.3|2540.3|7
1620368940000|2021-05-07 06:29:00|2546|2540|2546|2540|2546|2540|2546|2540|1
1620368950000|2021-05-07 06:29:10|2545.9|2539.9|2545.8|2539.8|2545.9|2539.9|2545.8|2539.8|2
1620368960000|2021-05-07 06:29:20|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|1
1620368970000|2021-05-07 06:29:30|2545.8|2539.8|2545|2539|2545.8|2539.8|2545|2539|7
1620368990000|2021-05-07 06:29:50|2545.3|2539.3|2545.6|2539.6|2545.6|2539.6|2545|2539|5
1620369020000|2021-05-07 06:30:20|2545.4|2539.4|2545.3|2539.3|2545.4|2539.4|2545.3|2539.3|2
1620369050000|2021-05-07 06:30:50|2545|2539|2544.8|2538.8|2545|2539|2544.8|2538.8|2
1620369070000|2021-05-07 06:31:10|2545|2539|2545.1|2539.1|2545.1|2539.1|2545|2539|2
1620369130000|2021-05-07 06:32:10|2545|2539|2544.8|2538.8|2545|2539|2544.8|2538.8|2
1620369160000|2021-05-07 06:32:40|2544.5|2538.5|2544.5|2538.5|2544.8|2538.8|2544.5|2538.5|3
1620369170000|2021-05-07 06:32:50|2544.8|2538.8|2545.1|2539.1|2545.1|2539.1|2544.8|2538.8|2
1620369190000|2021-05-07 06:33:10|2545.4|2539.4|2545.6|2539.6|2545.8|2539.8|2545.3|2539.3|11
1620369210000|2021-05-07 06:33:30|2545.4|2539.4|2545.6|2539.6|2545.8|2539.8|2545.1|2539.1|8
1620369220000|2021-05-07 06:33:40|2545.8|2539.8|2545.4|2539.4|2545.8|2539.8|2545.1|2539.1|6
1620369230000|2021-05-07 06:33:50|2545|2539|2545|2539|2545|2539|2545|2539|1
1620369240000|2021-05-07 06:34:00|2545.3|2539.3|2545.4|2539.4|2545.4|2539.4|2545.1|2539.1|4
1620369250000|2021-05-07 06:34:10|2545.1|2539.1|2545.1|2539.1|2545.4|2539.4|2545.1|2539.1|3
1620369260000|2021-05-07 06:34:20|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|1
1620369280000|2021-05-07 06:34:40|2545.1|2539.1|2545|2539|2545.1|2539.1|2545|2539|2
1620369290000|2021-05-07 06:34:50|2545.1|2539.1|2545.5|2539.5|2545.6|2539.6|2545.1|2539.1|5
1620369300000|2021-05-07 06:35:00|2545.6|2539.6|2546.1|2540.1|2546.1|2540.1|2545.6|2539.6|4
1620369310000|2021-05-07 06:35:10|2546|2540|2545.5|2539.5|2546|2540|2545.5|2539.5|5
1620369320000|2021-05-07 06:35:20|2545.8|2539.8|2545.1|2539.1|2545.8|2539.8|2544.8|2538.8|4
1620369330000|2021-05-07 06:35:30|2545|2539|2545.3|2539.3|2545.3|2539.3|2544.8|2538.8|4
1620369350000|2021-05-07 06:35:50|2545|2539|2545.4|2539.4|2545.4|2539.4|2545|2539|3
1620369360000|2021-05-07 06:36:00|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|2545|2539|3
1620369420000|2021-05-07 06:37:00|2545|2539|2545.3|2539.3|2545.3|2539.3|2544.8|2538.8|3
1620369430000|2021-05-07 06:37:10|2545|2539|2545|2539|2545|2539|2545|2539|1
1620369440000|2021-05-07 06:37:20|2545.3|2539.3|2545.4|2539.4|2545.4|2539.4|2544.9|2538.9|6
1620369450000|2021-05-07 06:37:30|2545|2539|2545.4|2539.4|2545.4|2539.4|2545|2539|6
1620369470000|2021-05-07 06:37:50|2545.5|2539.5|2545.5|2539.5|2545.6|2539.6|2545.5|2539.5|3
1620369480000|2021-05-07 06:38:00|2545|2539|2545|2539|2545|2539|2545|2539|1
1620369490000|2021-05-07 06:38:10|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|1
1620369500000|2021-05-07 06:38:20|2545|2539|2545|2539|2545|2539|2544.8|2538.8|3
1620369510000|2021-05-07 06:38:30|2544.8|2538.8|2545|2539|2545|2539|2544.8|2538.8|2
1620369520000|2021-05-07 06:38:40|2545.3|2539.3|2545.4|2539.4|2545.6|2539.6|2545.3|2539.3|4
1620369530000|2021-05-07 06:38:50|2545.6|2539.6|2545.8|2539.8|2545.8|2539.8|2545.4|2539.4|6
1620369540000|2021-05-07 06:39:00|2546|2540|2546.3|2540.3|2546.3|2540.3|2545.8|2539.8|7
1620369550000|2021-05-07 06:39:10|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1620369560000|2021-05-07 06:39:20|2546.6|2540.6|2547|2541|2547|2541|2546.6|2540.6|3
1620369580000|2021-05-07 06:39:40|2546.8|2540.8|2547|2541|2547|2541|2546.8|2540.8|2
1620369590000|2021-05-07 06:39:50|2547.3|2541.3|2547|2541|2547.3|2541.3|2547|2541|2
1620369600000|2021-05-07 06:40:00|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|1
1620369610000|2021-05-07 06:40:10|2547.3|2541.3|2547.3|2541.3|2547.6|2541.6|2547.3|2541.3|5
1620369620000|2021-05-07 06:40:20|2547.4|2541.4|2547.3|2541.3|2547.4|2541.4|2547.3|2541.3|2
1620369640000|2021-05-07 06:40:40|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1620369660000|2021-05-07 06:41:00|2547.1|2541.1|2547.5|2541.5|2547.5|2541.5|2547.1|2541.1|3
1620369670000|2021-05-07 06:41:10|2547.3|2541.3|2547.5|2541.5|2547.5|2541.5|2547.3|2541.3|2
1620369680000|2021-05-07 06:41:20|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|1
1620369700000|2021-05-07 06:41:40|2547.1|2541.1|2546.6|2540.6|2547.1|2541.1|2546.6|2540.6|3
1620369710000|2021-05-07 06:41:50|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|1
1620369720000|2021-05-07 06:42:00|2546.3|2540.3|2546.8|2540.8|2546.8|2540.8|2546|2540|4
1620369730000|2021-05-07 06:42:10|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|1
1620369740000|2021-05-07 06:42:20|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|1
1620369770000|2021-05-07 06:42:50|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|1
1620369780000|2021-05-07 06:43:00|2546.8|2540.8|2546.5|2540.5|2546.8|2540.8|2546.3|2540.3|6
1620369790000|2021-05-07 06:43:10|2546.3|2540.3|2546.3|2540.3|2546.5|2540.5|2546.3|2540.3|3
1620369800000|2021-05-07 06:43:20|2546.5|2540.5|2546.4|2540.4|2546.5|2540.5|2546.4|2540.4|2
1620369810000|2021-05-07 06:43:30|2546.5|2540.5|2546.4|2540.4|2546.5|2540.5|2546.4|2540.4|2
1620369820000|2021-05-07 06:43:40|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1620369830000|2021-05-07 06:43:50|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1620369840000|2021-05-07 06:44:00|2545.6|2539.6|2545.4|2539.4|2545.9|2539.9|2544.9|2538.9|4
1620369850000|2021-05-07 06:44:10|2545.3|2539.3|2545.4|2539.4|2545.4|2539.4|2545.3|2539.3|4
1620369860000|2021-05-07 06:44:20|2545.3|2539.3|2545.4|2539.4|2545.4|2539.4|2545.3|2539.3|2
1620369880000|2021-05-07 06:44:40|2546.5|2540.5|2545.9|2539.9|2546.5|2540.5|2545.9|2539.9|2
1620369890000|2021-05-07 06:44:50|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|1
1620369910000|2021-05-07 06:45:10|2545.6|2539.6|2545.6|2539.6|2546|2540|2545.6|2539.6|4
1620369930000|2021-05-07 06:45:30|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|1
1620369940000|2021-05-07 06:45:40|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|1
1620369960000|2021-05-07 06:46:00|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|1
1620369980000|2021-05-07 06:46:20|2546.3|2540.3|2546.8|2540.8|2547|2541|2546.3|2540.3|5
1620369990000|2021-05-07 06:46:30|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|1
1620370000000|2021-05-07 06:46:40|2546.5|2540.5|2546.3|2540.3|2546.5|2540.5|2546|2540|3
1620370010000|2021-05-07 06:46:50|2546|2540|2545.9|2539.9|2546|2540|2545.9|2539.9|2
1620370020000|2021-05-07 06:47:00|2546|2540|2544.8|2538.8|2546|2540|2544.8|2538.8|3
1620370040000|2021-05-07 06:47:20|2545|2539|2544.8|2538.8|2545|2539|2544.8|2538.8|2
1620370060000|2021-05-07 06:47:40|2544.5|2538.5|2544.6|2538.6|2544.6|2538.6|2544.4|2538.4|3
1620370100000|2021-05-07 06:48:20|2544.8|2538.8|2544.6|2538.6|2544.8|2538.8|2544.6|2538.6|2
1620370110000|2021-05-07 06:48:30|2544.8|2538.8|2544.6|2538.6|2544.8|2538.8|2544.6|2538.6|2
1620370140000|2021-05-07 06:49:00|2544.4|2538.4|2544.6|2538.6|2544.6|2538.6|2544.4|2538.4|2
1620370150000|2021-05-07 06:49:10|2544.8|2538.8|2544.3|2538.3|2544.8|2538.8|2544.3|2538.3|3
1620370160000|2021-05-07 06:49:20|2544.1|2538.1|2544.3|2538.3|2544.3|2538.3|2544.1|2538.1|2
1620370170000|2021-05-07 06:49:30|2544|2538|2544.4|2538.4|2544.4|2538.4|2544|2538|2
1620370180000|2021-05-07 06:49:40|2544.3|2538.3|2544.4|2538.4|2544.4|2538.4|2544.3|2538.3|2
1620370200000|2021-05-07 06:50:00|2544.1|2538.1|2544.4|2538.4|2544.4|2538.4|2544.1|2538.1|2
1620370230000|2021-05-07 06:50:30|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|1
1620370250000|2021-05-07 06:50:50|2544.4|2538.4|2544.8|2538.8|2544.8|2538.8|2544.4|2538.4|2
1620370260000|2021-05-07 06:51:00|2544.6|2538.6|2544.8|2538.8|2544.8|2538.8|2544.6|2538.6|4
1620370270000|2021-05-07 06:51:10|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1620370320000|2021-05-07 06:52:00|2544.9|2538.9|2546.3|2540.3|2546.3|2540.3|2544.9|2538.9|2
1620370330000|2021-05-07 06:52:10|2545.8|2539.8|2545.6|2539.6|2546|2540|2545.6|2539.6|3
1620370340000|2021-05-07 06:52:20|2545.9|2539.9|2545.6|2539.6|2545.9|2539.9|2545.6|2539.6|2
1620370350000|2021-05-07 06:52:30|2546.3|2540.3|2546.6|2540.6|2546.9|2540.9|2546.3|2540.3|4
1620370370000|2021-05-07 06:52:50|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|1
1620370400000|2021-05-07 06:53:20|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|1
1620370410000|2021-05-07 06:53:30|2547.5|2541.5|2549.1|2543.1|2549.1|2543.1|2547.5|2541.5|4
1620370420000|2021-05-07 06:53:40|2548.9|2542.9|2548.6|2542.6|2549.1|2543.1|2548.6|2542.6|3
1620370430000|2021-05-07 06:53:50|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|1
1620370440000|2021-05-07 06:54:00|2548.4|2542.4|2548.9|2542.9|2548.9|2542.9|2548.1|2542.1|6
1620370450000|2021-05-07 06:54:10|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|1
1620370460000|2021-05-07 06:54:20|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|1
1620370470000|2021-05-07 06:54:30|2549|2543|2548.9|2542.9|2549|2543|2548.9|2542.9|2
1620370490000|2021-05-07 06:54:50|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|1
1620370500000|2021-05-07 06:55:00|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|1
1620370530000|2021-05-07 06:55:30|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|1
1620370550000|2021-05-07 06:55:50|2548|2542|2548|2542|2548|2542|2548|2542|1
1620370570000|2021-05-07 06:56:10|2547.8|2541.8|2548|2542|2548|2542|2547.8|2541.8|2
1620370590000|2021-05-07 06:56:30|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|1
1620370620000|2021-05-07 06:57:00|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|1
1620370650000|2021-05-07 06:57:30|2547|2541|2546.3|2540.3|2547|2541|2546.3|2540.3|3
1620370660000|2021-05-07 06:57:40|2546|2540|2546|2540|2546|2540|2545.8|2539.8|3
1620370680000|2021-05-07 06:58:00|2545.8|2539.8|2546|2540|2546|2540|2545.8|2539.8|2
1620370720000|2021-05-07 06:58:40|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|1
1620370730000|2021-05-07 06:58:50|2546|2540|2546|2540|2546|2540|2546|2540|1
1620370790000|2021-05-07 06:59:50|2545.8|2539.8|2546.8|2540.8|2547|2541|2545.8|2539.8|5
1620370800000|2021-05-07 07:00:00|2546.5|2540.5|2545|2539|2546.5|2540.5|2545|2539|8
1620370810000|2021-05-07 07:00:10|2544.8|2538.8|2544.3|2538.3|2544.8|2538.8|2544.3|2538.3|3
1620370820000|2021-05-07 07:00:20|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1620370830000|2021-05-07 07:00:30|2544.3|2538.3|2544|2538|2544.3|2538.3|2544|2538|2
1620370840000|2021-05-07 07:00:40|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|1
1620370860000|2021-05-07 07:01:00|2544|2538|2545.5|2539.5|2545.5|2539.5|2544|2538|5
1620370870000|2021-05-07 07:01:10|2545.8|2539.8|2545.8|2539.8|2546|2540|2545.8|2539.8|3
1620370890000|2021-05-07 07:01:30|2546|2540|2546.5|2540.5|2546.5|2540.5|2545.5|2539.5|6
1620370900000|2021-05-07 07:01:40|2546.8|2540.8|2546.5|2540.5|2546.8|2540.8|2546.5|2540.5|2
1620370910000|2021-05-07 07:01:50|2546.8|2540.8|2546|2540|2546.8|2540.8|2546|2540|4
1620370920000|2021-05-07 07:02:00|2546.3|2540.3|2546.5|2540.5|2546.5|2540.5|2546.3|2540.3|2
1620370940000|2021-05-07 07:02:20|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|1
1620370950000|2021-05-07 07:02:30|2546|2540|2546|2540|2546|2540|2546|2540|1
1620370960000|2021-05-07 07:02:40|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|1
1620370990000|2021-05-07 07:03:10|2545.3|2539.3|2545|2539|2545.3|2539.3|2545|2539|2
1620371000000|2021-05-07 07:03:20|2544.8|2538.8|2545|2539|2545|2539|2544.8|2538.8|2
1620371010000|2021-05-07 07:03:30|2545.3|2539.3|2545|2539|2545.3|2539.3|2545|2539|2
1620371020000|2021-05-07 07:03:40|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|1
1620371090000|2021-05-07 07:04:50|2545|2539|2544.3|2538.3|2545|2539|2544.3|2538.3|4
1620371100000|2021-05-07 07:05:00|2544.5|2538.5|2544|2538|2544.5|2538.5|2544|2538|3
1620371110000|2021-05-07 07:05:10|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|1
1620371140000|2021-05-07 07:05:40|2543.5|2537.5|2542.8|2536.8|2543.5|2537.5|2542.8|2536.8|3
1620371150000|2021-05-07 07:05:50|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|1
1620371160000|2021-05-07 07:06:00|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|1
1620371170000|2021-05-07 07:06:10|2543.8|2537.8|2544.5|2538.5|2544.5|2538.5|2543.8|2537.8|3
1620371180000|2021-05-07 07:06:20|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|1
1620371200000|2021-05-07 07:06:40|2544.5|2538.5|2545|2539|2545|2539|2544.5|2538.5|4
1620371210000|2021-05-07 07:06:50|2544.5|2538.5|2543.5|2537.5|2544.5|2538.5|2543.3|2537.3|6
1620371220000|2021-05-07 07:07:00|2543|2537|2542.8|2536.8|2543|2537|2542.8|2536.8|2
1620371230000|2021-05-07 07:07:10|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|1
1620371240000|2021-05-07 07:07:20|2542.8|2536.8|2542.5|2536.5|2542.8|2536.8|2542.5|2536.5|2
1620371270000|2021-05-07 07:07:50|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|2542.5|2536.5|3
1620371400000|2021-05-07 07:10:00|2542.5|2536.5|2541.3|2535.3|2542.5|2536.5|2541.3|2535.3|2
1620371430000|2021-05-07 07:10:30|2541|2535|2540|2534|2541|2535|2540|2534|2
1620371440000|2021-05-07 07:10:40|2540.3|2534.3|2540.8|2534.8|2540.8|2534.8|2540.3|2534.3|2
1620371450000|2021-05-07 07:10:50|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|1
1620371460000|2021-05-07 07:11:00|2540.3|2534.3|2539.8|2533.8|2540.3|2534.3|2539.8|2533.8|3
1620371470000|2021-05-07 07:11:10|2539.5|2533.5|2539.8|2533.8|2539.8|2533.8|2539|2533|3
1620371480000|2021-05-07 07:11:20|2539.5|2533.5|2539|2533|2539.5|2533.5|2539|2533|2
1620371500000|2021-05-07 07:11:40|2539.3|2533.3|2539.5|2533.5|2539.5|2533.5|2539.3|2533.3|2
1620371510000|2021-05-07 07:11:50|2539.3|2533.3|2539|2533|2539.3|2533.3|2539|2533|2
1620371550000|2021-05-07 07:12:30|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.5|2532.5|3
1620371560000|2021-05-07 07:12:40|2539|2533|2539|2533|2539|2533|2539|2533|1
1620371600000|2021-05-07 07:13:20|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1620371620000|2021-05-07 07:13:40|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|1
1620371630000|2021-05-07 07:13:50|2539.3|2533.3|2539|2533|2539.3|2533.3|2539|2533|2
1620371640000|2021-05-07 07:14:00|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|1
1620371650000|2021-05-07 07:14:10|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|1
1620371660000|2021-05-07 07:14:20|2538.8|2532.8|2538.5|2532.5|2538.8|2532.8|2538.5|2532.5|2
1620371680000|2021-05-07 07:14:40|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|1
1620371690000|2021-05-07 07:14:50|2537.8|2531.8|2538.8|2532.8|2538.8|2532.8|2537.8|2531.8|2
1620371710000|2021-05-07 07:15:10|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|1
1620371720000|2021-05-07 07:15:20|2537.8|2531.8|2538.5|2532.5|2538.5|2532.5|2537.5|2531.5|4
1620371730000|2021-05-07 07:15:30|2538.3|2532.3|2539|2533|2539|2533|2538.3|2532.3|4
1620371740000|2021-05-07 07:15:40|2539.3|2533.3|2539|2533|2539.3|2533.3|2539|2533|2
1620371750000|2021-05-07 07:15:50|2539.3|2533.3|2539.8|2533.8|2539.8|2533.8|2539.3|2533.3|3
1620371770000|2021-05-07 07:16:10|2540.3|2534.3|2540.3|2534.3|2540.3|2534.3|2540.3|2534.3|1
1620371780000|2021-05-07 07:16:20|2540.5|2534.5|2540.8|2534.8|2540.8|2534.8|2540.5|2534.5|2
1620371800000|2021-05-07 07:16:40|2540.5|2534.5|2539|2533|2540.5|2534.5|2539|2533|4
1620371810000|2021-05-07 07:16:50|2538.8|2532.8|2538|2532|2538.8|2532.8|2538|2532|3
1620371820000|2021-05-07 07:17:00|2537.8|2531.8|2538.3|2532.3|2538.3|2532.3|2537.8|2531.8|3
1620371830000|2021-05-07 07:17:10|2538|2532|2538|2532|2538.3|2532.3|2537.5|2531.5|5
1620371840000|2021-05-07 07:17:20|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|1
1620371870000|2021-05-07 07:17:50|2538|2532|2539.8|2533.8|2539.8|2533.8|2538|2532|4
1620371880000|2021-05-07 07:18:00|2540.5|2534.5|2540.3|2534.3|2540.5|2534.5|2540.3|2534.3|2
1620371890000|2021-05-07 07:18:10|2539.8|2533.8|2539.5|2533.5|2539.8|2533.8|2539.5|2533.5|2
1620371900000|2021-05-07 07:18:20|2539.8|2533.8|2540|2534|2540|2534|2539.8|2533.8|2
1620371910000|2021-05-07 07:18:30|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|1
1620371920000|2021-05-07 07:18:40|2541|2535|2541.5|2535.5|2541.5|2535.5|2541|2535|3
1620371930000|2021-05-07 07:18:50|2541.3|2535.3|2541|2535|2541.3|2535.3|2541|2535|2
1620371940000|2021-05-07 07:19:00|2540.8|2534.8|2541.8|2535.8|2541.8|2535.8|2540.5|2534.5|5
1620371950000|2021-05-07 07:19:10|2541.5|2535.5|2541.8|2535.8|2541.8|2535.8|2541.5|2535.5|2
1620371960000|2021-05-07 07:19:20|2542.3|2536.3|2542.8|2536.8|2542.8|2536.8|2542.3|2536.3|2
1620371980000|2021-05-07 07:19:40|2543|2537|2542.3|2536.3|2543|2537|2542.3|2536.3|2
1620372000000|2021-05-07 07:20:00|2542|2536|2541.5|2535.5|2542|2536|2541.5|2535.5|3
1620372010000|2021-05-07 07:20:10|2541.3|2535.3|2540.5|2534.5|2541.3|2535.3|2540.5|2534.5|5
1620372020000|2021-05-07 07:20:20|2540.8|2534.8|2540.5|2534.5|2540.8|2534.8|2540.5|2534.5|2
1620372030000|2021-05-07 07:20:30|2540.8|2534.8|2540.5|2534.5|2540.8|2534.8|2540.5|2534.5|2
1620372040000|2021-05-07 07:20:40|2541.3|2535.3|2541|2535|2541.3|2535.3|2541|2535|4
1620372060000|2021-05-07 07:21:00|2539.5|2533.5|2539.8|2533.8|2539.8|2533.8|2539.5|2533.5|2
1620372070000|2021-05-07 07:21:10|2539.5|2533.5|2539|2533|2539.5|2533.5|2539|2533|5
1620372090000|2021-05-07 07:21:30|2538.8|2532.8|2538.8|2532.8|2539|2533|2538.8|2532.8|3
1620372100000|2021-05-07 07:21:40|2539|2533|2538.8|2532.8|2539|2533|2538.5|2532.5|4
1620372120000|2021-05-07 07:22:00|2538.5|2532.5|2537.8|2531.8|2538.5|2532.5|2537.5|2531.5|3
1620372150000|2021-05-07 07:22:30|2538.3|2532.3|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|2
1620372160000|2021-05-07 07:22:40|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|1
1620372170000|2021-05-07 07:22:50|2538.5|2532.5|2538.5|2532.5|2538.8|2532.8|2538.5|2532.5|3
1620372180000|2021-05-07 07:23:00|2538.8|2532.8|2537.8|2531.8|2538.8|2532.8|2537.8|2531.8|3
1620372200000|2021-05-07 07:23:20|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|1
1620372210000|2021-05-07 07:23:30|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|1
1620372220000|2021-05-07 07:23:40|2537.5|2531.5|2537.3|2531.3|2537.8|2531.8|2537.3|2531.3|3
1620372240000|2021-05-07 07:24:00|2537|2531|2537|2531|2537.3|2531.3|2536.8|2530.8|5
1620372270000|2021-05-07 07:24:30|2536.8|2530.8|2537.8|2531.8|2537.8|2531.8|2536.8|2530.8|4
1620372280000|2021-05-07 07:24:40|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|1
1620372300000|2021-05-07 07:25:00|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|1
1620372340000|2021-05-07 07:25:40|2537.5|2531.5|2537.3|2531.3|2537.5|2531.5|2537|2531|4
1620372350000|2021-05-07 07:25:50|2537|2531|2537.3|2531.3|2537.3|2531.3|2537|2531|2
1620372360000|2021-05-07 07:26:00|2537|2531|2537|2531|2537|2531|2537|2531|1
1620372370000|2021-05-07 07:26:10|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|1
1620372400000|2021-05-07 07:26:40|2536.5|2530.5|2536.8|2530.8|2536.8|2530.8|2536.5|2530.5|2
1620372410000|2021-05-07 07:26:50|2537|2531|2536|2530|2537.3|2531.3|2536|2530|4
1620372420000|2021-05-07 07:27:00|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1620372430000|2021-05-07 07:27:10|2536|2530|2536.5|2530.5|2536.5|2530.5|2536|2530|2
1620372440000|2021-05-07 07:27:20|2536.3|2530.3|2536.3|2530.3|2536.5|2530.5|2536.3|2530.3|3
1620372460000|2021-05-07 07:27:40|2536.5|2530.5|2537|2531|2537|2531|2536.5|2530.5|2
1620372470000|2021-05-07 07:27:50|2536.8|2530.8|2536|2530|2536.8|2530.8|2536|2530|3
1620372480000|2021-05-07 07:28:00|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|2536|2530|3
1620372490000|2021-05-07 07:28:10|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|1
1620372500000|2021-05-07 07:28:20|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|1
1620372510000|2021-05-07 07:28:30|2536.5|2530.5|2536.3|2530.3|2536.5|2530.5|2536.3|2530.3|2
1620372540000|2021-05-07 07:29:00|2536.8|2530.8|2536.5|2530.5|2536.8|2530.8|2536.5|2530.5|2
1620372550000|2021-05-07 07:29:10|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|1
1620372560000|2021-05-07 07:29:20|2536.5|2530.5|2536.3|2530.3|2536.5|2530.5|2536.3|2530.3|2
1620372580000|2021-05-07 07:29:40|2536.5|2530.5|2536.8|2530.8|2536.8|2530.8|2536.5|2530.5|2
1620372600000|2021-05-07 07:30:00|2537|2531|2537.3|2531.3|2537.3|2531.3|2537|2531|2
1620372620000|2021-05-07 07:30:20|2537.8|2531.8|2537|2531|2537.8|2531.8|2537|2531|2
1620372630000|2021-05-07 07:30:30|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|1
1620372640000|2021-05-07 07:30:40|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|1
1620372650000|2021-05-07 07:30:50|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|1
1620372660000|2021-05-07 07:31:00|2536|2530|2536|2530|2536|2530|2535.8|2529.8|3
1620372670000|2021-05-07 07:31:10|2536.3|2530.3|2537|2531|2537|2531|2536.3|2530.3|3
1620372690000|2021-05-07 07:31:30|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|1
1620372780000|2021-05-07 07:33:00|2536.3|2530.3|2536|2530|2536.3|2530.3|2536|2530|2
1620372800000|2021-05-07 07:33:20|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|1
1620372810000|2021-05-07 07:33:30|2536.8|2530.8|2536.5|2530.5|2536.8|2530.8|2536.5|2530.5|2
1620372820000|2021-05-07 07:33:40|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|1
1620372890000|2021-05-07 07:34:50|2537|2531|2537.3|2531.3|2537.3|2531.3|2536.8|2530.8|4
1620372900000|2021-05-07 07:35:00|2537|2531|2537|2531|2537|2531|2537|2531|1
1620372920000|2021-05-07 07:35:20|2536.8|2530.8|2536|2530|2536.8|2530.8|2536|2530|4
1620372940000|2021-05-07 07:35:40|2536.3|2530.3|2536|2530|2536.3|2530.3|2536|2530|2
1620373020000|2021-05-07 07:37:00|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1620373030000|2021-05-07 07:37:10|2535.5|2529.5|2535.3|2529.3|2535.5|2529.5|2535.3|2529.3|2
1620373040000|2021-05-07 07:37:20|2535.5|2529.5|2536|2530|2536.3|2530.3|2535.5|2529.5|4
1620373050000|2021-05-07 07:37:30|2535.8|2529.8|2535.5|2529.5|2535.8|2529.8|2535.5|2529.5|2
1620373060000|2021-05-07 07:37:40|2535.8|2529.8|2535.5|2529.5|2535.8|2529.8|2535.5|2529.5|2
1620373070000|2021-05-07 07:37:50|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1620373080000|2021-05-07 07:38:00|2536|2530|2536.5|2530.5|2536.8|2530.8|2536|2530|4
1620373090000|2021-05-07 07:38:10|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|1
1620373100000|2021-05-07 07:38:20|2536.5|2530.5|2536.8|2530.8|2536.8|2530.8|2536.5|2530.5|2
1620373120000|2021-05-07 07:38:40|2537|2531|2537.3|2531.3|2537.3|2531.3|2537|2531|2
1620373130000|2021-05-07 07:38:50|2537.5|2531.5|2537.3|2531.3|2537.5|2531.5|2537.3|2531.3|2
1620373140000|2021-05-07 07:39:00|2537.5|2531.5|2537.3|2531.3|2538|2532|2537.3|2531.3|6
1620373150000|2021-05-07 07:39:10|2537.5|2531.5|2537.3|2531.3|2537.5|2531.5|2537.3|2531.3|2
1620373160000|2021-05-07 07:39:20|2537.5|2531.5|2537.3|2531.3|2537.8|2531.8|2537.3|2531.3|3
1620373220000|2021-05-07 07:40:20|2537.8|2531.8|2537.3|2531.3|2538|2532|2537.3|2531.3|3
1620373300000|2021-05-07 07:41:40|2537.5|2531.5|2537.8|2531.8|2537.8|2531.8|2537.5|2531.5|2
1620373330000|2021-05-07 07:42:10|2538|2532|2537.8|2531.8|2538|2532|2537.8|2531.8|2
1620373350000|2021-05-07 07:42:30|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|1
1620373380000|2021-05-07 07:43:00|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|1
1620373400000|2021-05-07 07:43:20|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|1
1620373440000|2021-05-07 07:44:00|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|1
1620373500000|2021-05-07 07:45:00|2537.5|2531.5|2537.8|2531.8|2537.8|2531.8|2537.5|2531.5|2
1620373520000|2021-05-07 07:45:20|2537.5|2531.5|2536.3|2530.3|2537.5|2531.5|2536.3|2530.3|2
1620373530000|2021-05-07 07:45:30|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|1
1620373560000|2021-05-07 07:46:00|2536.8|2530.8|2536.5|2530.5|2536.8|2530.8|2536.5|2530.5|2
1620373580000|2021-05-07 07:46:20|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|1
1620373590000|2021-05-07 07:46:30|2536.5|2530.5|2537.3|2531.3|2537.3|2531.3|2536.5|2530.5|2
1620373600000|2021-05-07 07:46:40|2537|2531|2536.3|2530.3|2537|2531|2536.3|2530.3|2
1620373610000|2021-05-07 07:46:50|2536|2530|2535.8|2529.8|2536|2530|2535.8|2529.8|2
1620373620000|2021-05-07 07:47:00|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1620373650000|2021-05-07 07:47:30|2535.8|2529.8|2536.3|2530.3|2536.3|2530.3|2535.8|2529.8|2
1620373660000|2021-05-07 07:47:40|2536|2530|2536.8|2530.8|2536.8|2530.8|2536|2530|2
1620373670000|2021-05-07 07:47:50|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|1
1620373770000|2021-05-07 07:49:30|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|1
1620373790000|2021-05-07 07:49:50|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|1
1620373810000|2021-05-07 07:50:10|2536.5|2530.5|2536.8|2530.8|2536.8|2530.8|2536.5|2530.5|2
1620373820000|2021-05-07 07:50:20|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|2537|2531|3
1620373850000|2021-05-07 07:50:50|2537|2531|2537|2531|2537|2531|2537|2531|1
1620373900000|2021-05-07 07:51:40|2536.8|2530.8|2536.5|2530.5|2536.8|2530.8|2536.5|2530.5|2
1620373920000|2021-05-07 07:52:00|2536.3|2530.3|2535.5|2529.5|2536.3|2530.3|2535.5|2529.5|3
1620373930000|2021-05-07 07:52:10|2535.3|2529.3|2535.8|2529.8|2535.8|2529.8|2535.3|2529.3|3
1620373950000|2021-05-07 07:52:30|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|1
1620373980000|2021-05-07 07:53:00|2536.5|2530.5|2536.8|2530.8|2536.8|2530.8|2536.5|2530.5|2
1620374030000|2021-05-07 07:53:50|2536.5|2530.5|2536.8|2530.8|2536.8|2530.8|2536.5|2530.5|2
1620374120000|2021-05-07 07:55:20|2537|2531|2537|2531|2537.3|2531.3|2536.8|2530.8|5
1620374170000|2021-05-07 07:56:10|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|1
1620374190000|2021-05-07 07:56:30|2536.5|2530.5|2536.8|2530.8|2536.8|2530.8|2536.5|2530.5|2
1620374200000|2021-05-07 07:56:40|2536.5|2530.5|2536.3|2530.3|2536.5|2530.5|2536.3|2530.3|2
1620374330000|2021-05-07 07:58:50|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1620374340000|2021-05-07 07:59:00|2535.3|2529.3|2535.8|2529.8|2535.8|2529.8|2535.3|2529.3|2
1620374370000|2021-05-07 07:59:30|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1620374400000|2021-05-07 08:00:00|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|1
1620374460000|2021-05-07 08:01:00|2535|2529|2534.5|2528.5|2535|2529|2534.5|2528.5|3
1620374480000|2021-05-07 08:01:20|2534.3|2528.3|2534|2528|2534.3|2528.3|2534|2528|2
1620374490000|2021-05-07 08:01:30|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|1
1620374500000|2021-05-07 08:01:40|2534|2528|2532.5|2526.5|2534|2528|2532.5|2526.5|5
1620374510000|2021-05-07 08:01:50|2532.8|2526.8|2532.8|2526.8|2533|2527|2532.8|2526.8|3
1620374520000|2021-05-07 08:02:00|2532.5|2526.5|2533.3|2527.3|2533.3|2527.3|2532.5|2526.5|3
1620374530000|2021-05-07 08:02:10|2533.5|2527.5|2533.8|2527.8|2533.8|2527.8|2533.5|2527.5|2
1620374540000|2021-05-07 08:02:20|2534|2528|2533.8|2527.8|2534|2528|2533.8|2527.8|2
1620374550000|2021-05-07 08:02:30|2534|2528|2534.8|2528.8|2534.8|2528.8|2534|2528|2
1620374560000|2021-05-07 08:02:40|2535|2529|2535|2529|2535|2529|2535|2529|1
1620374570000|2021-05-07 08:02:50|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|1
1620374620000|2021-05-07 08:03:40|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|1
1620374650000|2021-05-07 08:04:10|2534.8|2528.8|2535.5|2529.5|2535.5|2529.5|2534.8|2528.8|3
1620374670000|2021-05-07 08:04:30|2535.3|2529.3|2535|2529|2535.3|2529.3|2535|2529|2
1620374680000|2021-05-07 08:04:40|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|1
1620374710000|2021-05-07 08:05:10|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1620374730000|2021-05-07 08:05:30|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|1
1620374790000|2021-05-07 08:06:30|2535|2529|2535|2529|2535|2529|2535|2529|1
1620374800000|2021-05-07 08:06:40|2534.8|2528.8|2533.5|2527.5|2534.8|2528.8|2533.5|2527.5|5
1620374810000|2021-05-07 08:06:50|2533.3|2527.3|2534.5|2528.5|2534.5|2528.5|2533.3|2527.3|3
1620374850000|2021-05-07 08:07:30|2534.8|2528.8|2534.5|2528.5|2534.8|2528.8|2534.5|2528.5|2
1620374860000|2021-05-07 08:07:40|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|1
1620374870000|2021-05-07 08:07:50|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|1
1620374880000|2021-05-07 08:08:00|2534.8|2528.8|2534.5|2528.5|2534.8|2528.8|2534.5|2528.5|2
1620374910000|2021-05-07 08:08:30|2534.8|2528.8|2534.8|2528.8|2535|2529|2534.8|2528.8|3
1620374940000|2021-05-07 08:09:00|2535|2529|2535|2529|2535|2529|2535|2529|1
1620374960000|2021-05-07 08:09:20|2535.3|2529.3|2535.5|2529.5|2535.5|2529.5|2535.3|2529.3|2
1620374980000|2021-05-07 08:09:40|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1620375010000|2021-05-07 08:10:10|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1620375030000|2021-05-07 08:10:30|2535.8|2529.8|2536.5|2530.5|2536.5|2530.5|2535.8|2529.8|2
1620375050000|2021-05-07 08:10:50|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|1
1620375060000|2021-05-07 08:11:00|2537|2531|2537.5|2531.5|2537.5|2531.5|2537|2531|2
1620375070000|2021-05-07 08:11:10|2537.8|2531.8|2538.3|2532.3|2538.3|2532.3|2537.8|2531.8|3
1620375090000|2021-05-07 08:11:30|2538.5|2532.5|2538.3|2532.3|2538.5|2532.5|2538.3|2532.3|2
1620375130000|2021-05-07 08:12:10|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|1
1620375140000|2021-05-07 08:12:20|2537.5|2531.5|2536.3|2530.3|2537.5|2531.5|2536.3|2530.3|3
1620375150000|2021-05-07 08:12:30|2536.5|2530.5|2536.8|2530.8|2537|2531|2536.5|2530.5|4
1620375160000|2021-05-07 08:12:40|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|1
1620375250000|2021-05-07 08:14:10|2536.3|2530.3|2536|2530|2536.3|2530.3|2536|2530|2
1620375270000|2021-05-07 08:14:30|2535.8|2529.8|2535.5|2529.5|2535.8|2529.8|2535.5|2529.5|2
1620375300000|2021-05-07 08:15:00|2535|2529|2535|2529|2535|2529|2535|2529|1
1620375320000|2021-05-07 08:15:20|2535.3|2529.3|2535.5|2529.5|2535.5|2529.5|2535.3|2529.3|2
1620375330000|2021-05-07 08:15:30|2535.8|2529.8|2536.5|2530.5|2536.5|2530.5|2535.8|2529.8|3
1620375370000|2021-05-07 08:16:10|2536.8|2530.8|2537|2531|2537|2531|2536.8|2530.8|2
1620375380000|2021-05-07 08:16:20|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|1
1620375390000|2021-05-07 08:16:30|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|1
1620375400000|2021-05-07 08:16:40|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|1
1620375410000|2021-05-07 08:16:50|2538|2532|2538|2532|2538|2532|2538|2532|1
1620375420000|2021-05-07 08:17:00|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|1
1620375450000|2021-05-07 08:17:30|2538|2532|2538|2532|2538|2532|2538|2532|1
1620375460000|2021-05-07 08:17:40|2537.8|2531.8|2537.5|2531.5|2537.8|2531.8|2537.5|2531.5|2
1620375520000|2021-05-07 08:18:40|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|1
1620375530000|2021-05-07 08:18:50|2537|2531|2537|2531|2537|2531|2537|2531|1
1620375610000|2021-05-07 08:20:10|2538.5|2532.5|2538.8|2532.8|2538.8|2532.8|2538.5|2532.5|2
1620375640000|2021-05-07 08:20:40|2539|2533|2539|2533|2539|2533|2539|2533|1
1620375650000|2021-05-07 08:20:50|2538.8|2532.8|2539|2533|2539|2533|2538.8|2532.8|2
1620375660000|2021-05-07 08:21:00|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|1
1620375690000|2021-05-07 08:21:30|2539.3|2533.3|2539.5|2533.5|2539.5|2533.5|2539.3|2533.3|2
1620375700000|2021-05-07 08:21:40|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1620375800000|2021-05-07 08:23:20|2538.8|2532.8|2538|2532|2538.8|2532.8|2538|2532|4
1620375970000|2021-05-07 08:26:10|2537.8|2531.8|2537.5|2531.5|2537.8|2531.8|2537.5|2531.5|2
1620375980000|2021-05-07 08:26:20|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|1
1620376000000|2021-05-07 08:26:40|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|1
1620376010000|2021-05-07 08:26:50|2537.8|2531.8|2538.5|2532.5|2538.5|2532.5|2537.8|2531.8|2
1620376020000|2021-05-07 08:27:00|2539|2533|2539.3|2533.3|2539.3|2533.3|2539|2533|2
1620376030000|2021-05-07 08:27:10|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|1
1620376070000|2021-05-07 08:27:50|2539.8|2533.8|2540|2534|2540|2534|2539.8|2533.8|2
1620376090000|2021-05-07 08:28:10|2539.8|2533.8|2539.5|2533.5|2539.8|2533.8|2539.5|2533.5|2
1620376120000|2021-05-07 08:28:40|2539.8|2533.8|2541|2535|2541|2535|2539.5|2533.5|4
1620376170000|2021-05-07 08:29:30|2540.5|2534.5|2540.8|2534.8|2540.8|2534.8|2540.5|2534.5|2
1620376180000|2021-05-07 08:29:40|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|1
1620376200000|2021-05-07 08:30:00|2540.8|2534.8|2541.5|2535.5|2541.5|2535.5|2540.8|2534.8|2
1620376210000|2021-05-07 08:30:10|2541.8|2535.8|2541.5|2535.5|2542|2536|2541.3|2535.3|4
1620376220000|2021-05-07 08:30:20|2541|2535|2541|2535|2541|2535|2541|2535|1
1620376230000|2021-05-07 08:30:30|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|1
1620376260000|2021-05-07 08:31:00|2541|2535|2540.8|2534.8|2541|2535|2540.8|2534.8|2
1620376270000|2021-05-07 08:31:10|2541|2535|2541.3|2535.3|2541.3|2535.3|2541|2535|2
1620376310000|2021-05-07 08:31:50|2541|2535|2541.3|2535.3|2541.3|2535.3|2541|2535|2
1620376340000|2021-05-07 08:32:20|2541|2535|2541.3|2535.3|2541.3|2535.3|2541|2535|2
1620376380000|2021-05-07 08:33:00|2541|2535|2541|2535|2541|2535|2541|2535|1
1620376390000|2021-05-07 08:33:10|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|1
1620376400000|2021-05-07 08:33:20|2541.8|2535.8|2542.5|2536.5|2542.5|2536.5|2541.8|2535.8|3
1620376410000|2021-05-07 08:33:30|2542.8|2536.8|2542.5|2536.5|2543|2537|2542.5|2536.5|4
1620376440000|2021-05-07 08:34:00|2542.3|2536.3|2541.8|2535.8|2542.3|2536.3|2541.8|2535.8|3
1620376450000|2021-05-07 08:34:10|2542|2536|2542.3|2536.3|2542.3|2536.3|2542|2536|2
1620376460000|2021-05-07 08:34:20|2542.5|2536.5|2542.8|2536.8|2542.8|2536.8|2542.5|2536.5|2
1620376470000|2021-05-07 08:34:30|2543|2537|2542.5|2536.5|2543|2537|2542.5|2536.5|2
1620376490000|2021-05-07 08:34:50|2542.3|2536.3|2541.5|2535.5|2542.3|2536.3|2541.5|2535.5|2
1620376510000|2021-05-07 08:35:10|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|1
1620376520000|2021-05-07 08:35:20|2541|2535|2541.3|2535.3|2541.3|2535.3|2541|2535|2
1620376540000|2021-05-07 08:35:40|2541|2535|2540.8|2534.8|2541|2535|2540.8|2534.8|2
1620376560000|2021-05-07 08:36:00|2541.3|2535.3|2541.5|2535.5|2541.5|2535.5|2541.3|2535.3|2
1620376570000|2021-05-07 08:36:10|2541.3|2535.3|2541|2535|2541.3|2535.3|2541|2535|2
1620376590000|2021-05-07 08:36:30|2540.8|2534.8|2541|2535|2541|2535|2540.8|2534.8|2
1620376600000|2021-05-07 08:36:40|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|1
1620376630000|2021-05-07 08:37:10|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|1
1620376660000|2021-05-07 08:37:40|2540.3|2534.3|2538.8|2532.8|2540.3|2534.3|2538.8|2532.8|3
1620376680000|2021-05-07 08:38:00|2538.3|2532.3|2538.5|2532.5|2538.5|2532.5|2538|2532|4
1620376690000|2021-05-07 08:38:10|2538.3|2532.3|2538|2532|2538.3|2532.3|2538|2532|2
1620376720000|2021-05-07 08:38:40|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|1
1620376740000|2021-05-07 08:39:00|2538|2532|2538|2532|2538|2532|2538|2532|1
1620376800000|2021-05-07 08:40:00|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|1
1620376810000|2021-05-07 08:40:10|2538|2532|2538.3|2532.3|2538.3|2532.3|2538|2532|2
1620376850000|2021-05-07 08:40:50|2538.5|2532.5|2539.3|2533.3|2539.3|2533.3|2538.5|2532.5|3
1620376860000|2021-05-07 08:41:00|2539|2533|2539.3|2533.3|2539.3|2533.3|2539|2533|2
1620376880000|2021-05-07 08:41:20|2539.5|2533.5|2539.3|2533.3|2539.5|2533.5|2539.3|2533.3|2
1620376890000|2021-05-07 08:41:30|2539|2533|2539|2533|2539|2533|2539|2533|1
1620376900000|2021-05-07 08:41:40|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1620376910000|2021-05-07 08:41:50|2539|2533|2539|2533|2539|2533|2539|2533|1
1620376940000|2021-05-07 08:42:20|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1620376960000|2021-05-07 08:42:40|2539|2533|2539.3|2533.3|2539.3|2533.3|2539|2533|2
1620376970000|2021-05-07 08:42:50|2539.5|2533.5|2539.8|2533.8|2539.8|2533.8|2539.5|2533.5|2
1620376980000|2021-05-07 08:43:00|2540|2534|2540.3|2534.3|2540.3|2534.3|2540|2534|2
1620376990000|2021-05-07 08:43:10|2540.5|2534.5|2541.3|2535.3|2541.3|2535.3|2540.5|2534.5|3
1620377010000|2021-05-07 08:43:30|2541|2535|2541|2535|2541.3|2535.3|2540.8|2534.8|4
1620377020000|2021-05-07 08:43:40|2540.8|2534.8|2540.5|2534.5|2540.8|2534.8|2540.5|2534.5|2
1620377060000|2021-05-07 08:44:20|2540.8|2534.8|2541|2535|2541|2535|2540.8|2534.8|2
1620377100000|2021-05-07 08:45:00|2540.8|2534.8|2540.5|2534.5|2540.8|2534.8|2540.5|2534.5|2
1620377150000|2021-05-07 08:45:50|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|1
1620377200000|2021-05-07 08:46:40|2541|2535|2540.8|2534.8|2541|2535|2540.8|2534.8|2
1620377210000|2021-05-07 08:46:50|2541|2535|2541.5|2535.5|2541.5|2535.5|2541|2535|3
1620377220000|2021-05-07 08:47:00|2541.8|2535.8|2542|2536|2542|2536|2541.8|2535.8|2
1620377230000|2021-05-07 08:47:10|2542.3|2536.3|2542|2536|2542.3|2536.3|2542|2536|2
1620377240000|2021-05-07 08:47:20|2541.8|2535.8|2541.3|2535.3|2541.8|2535.8|2541|2535|3
1620377270000|2021-05-07 08:47:50|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|1
1620377290000|2021-05-07 08:48:10|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|1
1620377340000|2021-05-07 08:49:00|2542|2536|2542|2536|2542|2536|2542|2536|1
1620377360000|2021-05-07 08:49:20|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|2541.5|2535.5|3
1620377410000|2021-05-07 08:50:10|2541.5|2535.5|2541|2535|2541.5|2535.5|2541|2535|4
1620377440000|2021-05-07 08:50:40|2541.3|2535.3|2541|2535|2541.5|2535.5|2541|2535|4
1620377450000|2021-05-07 08:50:50|2541.3|2535.3|2541.5|2535.5|2541.5|2535.5|2541.3|2535.3|2
1620377500000|2021-05-07 08:51:40|2541.3|2535.3|2541.3|2535.3|2541.5|2535.5|2541.3|2535.3|3
1620377520000|2021-05-07 08:52:00|2541.5|2535.5|2542|2536|2542|2536|2541.5|2535.5|3
1620377530000|2021-05-07 08:52:10|2541.8|2535.8|2541.5|2535.5|2541.8|2535.8|2541.5|2535.5|2
1620377570000|2021-05-07 08:52:50|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|1
1620377580000|2021-05-07 08:53:00|2541|2535|2541|2535|2541|2535|2541|2535|1
1620377600000|2021-05-07 08:53:20|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|2540.5|2534.5|3
1620377610000|2021-05-07 08:53:30|2541|2535|2541.3|2535.3|2541.3|2535.3|2541|2535|2
1620377640000|2021-05-07 08:54:00|2541.5|2535.5|2541.8|2535.8|2541.8|2535.8|2541.5|2535.5|2
1620377670000|2021-05-07 08:54:30|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|1
1620377700000|2021-05-07 08:55:00|2541.3|2535.3|2540.8|2534.8|2541.3|2535.3|2540.5|2534.5|5
1620377730000|2021-05-07 08:55:30|2540.5|2534.5|2540.8|2534.8|2540.8|2534.8|2540.5|2534.5|2
1620377760000|2021-05-07 08:56:00|2541.5|2535.5|2541.8|2535.8|2542|2536|2541.5|2535.5|3
1620377780000|2021-05-07 08:56:20|2541.3|2535.3|2541|2535|2541.3|2535.3|2541|2535|2
1620377790000|2021-05-07 08:56:30|2541.3|2535.3|2541|2535|2541.3|2535.3|2541|2535|4
1620377800000|2021-05-07 08:56:40|2541.3|2535.3|2541|2535|2541.3|2535.3|2541|2535|2
1620377810000|2021-05-07 08:56:50|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|1
1620377830000|2021-05-07 08:57:10|2541|2535|2541|2535|2541.3|2535.3|2541|2535|3
1620377860000|2021-05-07 08:57:40|2542|2536|2542.3|2536.3|2542.3|2536.3|2542|2536|2
1620377890000|2021-05-07 08:58:10|2542.5|2536.5|2543.8|2537.8|2543.8|2537.8|2542|2536|5
1620377900000|2021-05-07 08:58:20|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|1
1620377920000|2021-05-07 08:58:40|2543.8|2537.8|2543.5|2537.5|2543.8|2537.8|2543.5|2537.5|2
1620377940000|2021-05-07 08:59:00|2543.8|2537.8|2544.8|2538.8|2544.8|2538.8|2543.8|2537.8|4
1620378000000|2021-05-07 09:00:00|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1620378070000|2021-05-07 09:01:10|2544.3|2538.3|2544|2538|2544.3|2538.3|2544|2538|2
1620378090000|2021-05-07 09:01:30|2543.8|2537.8|2542.3|2536.3|2543.8|2537.8|2542.3|2536.3|2
1620378100000|2021-05-07 09:01:40|2542|2536|2541|2535|2542|2536|2541|2535|3
1620378110000|2021-05-07 09:01:50|2540.8|2534.8|2541|2535|2541|2535|2540.8|2534.8|2
1620378120000|2021-05-07 09:02:00|2540.8|2534.8|2542|2536|2542|2536|2540.8|2534.8|3
1620378130000|2021-05-07 09:02:10|2542.3|2536.3|2542.5|2536.5|2542.5|2536.5|2542.3|2536.3|2
1620378150000|2021-05-07 09:02:30|2542.3|2536.3|2542|2536|2542.3|2536.3|2542|2536|2
1620378170000|2021-05-07 09:02:50|2542.3|2536.3|2542.5|2536.5|2542.5|2536.5|2542.3|2536.3|2
1620378190000|2021-05-07 09:03:10|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|1
1620378200000|2021-05-07 09:03:20|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|1
1620378230000|2021-05-07 09:03:50|2542.8|2536.8|2542.5|2536.5|2542.8|2536.8|2542.5|2536.5|2
1620378250000|2021-05-07 09:04:10|2542.3|2536.3|2542|2536|2542.3|2536.3|2542|2536|2
1620378270000|2021-05-07 09:04:30|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|1
1620378390000|2021-05-07 09:06:30|2541.5|2535.5|2541.8|2535.8|2541.8|2535.8|2541.5|2535.5|2
1620378480000|2021-05-07 09:08:00|2542|2536|2542|2536|2542.5|2536.5|2542|2536|3
1620378510000|2021-05-07 09:08:30|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|1
1620378550000|2021-05-07 09:09:10|2541.5|2535.5|2541.8|2535.8|2541.8|2535.8|2541.5|2535.5|2
1620378690000|2021-05-07 09:11:30|2542|2536|2542|2536|2542|2536|2542|2536|1
1620378720000|2021-05-07 09:12:00|2541.8|2535.8|2542.5|2536.5|2542.5|2536.5|2541.5|2535.5|4
1620378740000|2021-05-07 09:12:20|2542.8|2536.8|2542.5|2536.5|2542.8|2536.8|2542.5|2536.5|2
1620378760000|2021-05-07 09:12:40|2542.8|2536.8|2542.5|2536.5|2542.8|2536.8|2542.5|2536.5|2
1620378770000|2021-05-07 09:12:50|2542.3|2536.3|2541.8|2535.8|2542.3|2536.3|2541.8|2535.8|3
1620378790000|2021-05-07 09:13:10|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|1
1620378800000|2021-05-07 09:13:20|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|1
1620378810000|2021-05-07 09:13:30|2543|2537|2544.5|2538.5|2544.5|2538.5|2543|2537|2
1620378820000|2021-05-07 09:13:40|2544.3|2538.3|2544.5|2538.5|2544.5|2538.5|2544.3|2538.3|2
1620378830000|2021-05-07 09:13:50|2545.3|2539.3|2545.5|2539.5|2545.5|2539.5|2545.3|2539.3|2
1620378840000|2021-05-07 09:14:00|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|1
1620378870000|2021-05-07 09:14:30|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|1
1620378880000|2021-05-07 09:14:40|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|1
1620378910000|2021-05-07 09:15:10|2545.5|2539.5|2545.3|2539.3|2545.5|2539.5|2545.3|2539.3|2
1620378920000|2021-05-07 09:15:20|2545|2539|2545.3|2539.3|2545.3|2539.3|2545|2539|2
1620378930000|2021-05-07 09:15:30|2545|2539|2545.3|2539.3|2545.3|2539.3|2545|2539|2
1620378950000|2021-05-07 09:15:50|2545|2539|2545.3|2539.3|2545.3|2539.3|2545|2539|2
1620378960000|2021-05-07 09:16:00|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|1
1620378970000|2021-05-07 09:16:10|2545|2539|2544.5|2538.5|2545|2539|2544.5|2538.5|2
1620378980000|2021-05-07 09:16:20|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|1
1620379010000|2021-05-07 09:16:50|2544|2538|2544|2538|2544|2538|2544|2538|1
1620379020000|2021-05-07 09:17:00|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|1
1620379030000|2021-05-07 09:17:10|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|1
1620379100000|2021-05-07 09:18:20|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1620379150000|2021-05-07 09:19:10|2544.3|2538.3|2543.8|2537.8|2544.3|2538.3|2543.8|2537.8|2
1620379200000|2021-05-07 09:20:00|2543.5|2537.5|2543.8|2537.8|2543.8|2537.8|2543.5|2537.5|2
1620379230000|2021-05-07 09:20:30|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1620379250000|2021-05-07 09:20:50|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|1
1620379260000|2021-05-07 09:21:00|2545|2539|2545|2539|2545|2539|2545|2539|1
1620379270000|2021-05-07 09:21:10|2544.8|2538.8|2544.5|2538.5|2544.8|2538.8|2544.5|2538.5|2
1620379310000|2021-05-07 09:21:50|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|1
1620379350000|2021-05-07 09:22:30|2544|2538|2543.5|2537.5|2544.3|2538.3|2543.5|2537.5|4
1620379400000|2021-05-07 09:23:20|2543.3|2537.3|2543|2537|2543.3|2537.3|2543|2537|2
1620379470000|2021-05-07 09:24:30|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|1
1620379490000|2021-05-07 09:24:50|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|1
1620379520000|2021-05-07 09:25:20|2543.5|2537.5|2543.8|2537.8|2543.8|2537.8|2543.5|2537.5|2
1620379530000|2021-05-07 09:25:30|2544|2538|2544.8|2538.8|2544.8|2538.8|2544|2538|3
1620379600000|2021-05-07 09:26:40|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1620379620000|2021-05-07 09:27:00|2544.3|2538.3|2543.8|2537.8|2544.3|2538.3|2543.8|2537.8|3
1620379630000|2021-05-07 09:27:10|2543.5|2537.5|2543.8|2537.8|2543.8|2537.8|2543.5|2537.5|4
1620379640000|2021-05-07 09:27:20|2544|2538|2544|2538|2544.3|2538.3|2544|2538|3
1620379680000|2021-05-07 09:28:00|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|1
1620379720000|2021-05-07 09:28:40|2543.3|2537.3|2543.5|2537.5|2543.5|2537.5|2543.3|2537.3|2
1620379750000|2021-05-07 09:29:10|2543.3|2537.3|2543|2537|2543.3|2537.3|2543|2537|2
1620379770000|2021-05-07 09:29:30|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|1
1620379790000|2021-05-07 09:29:50|2543|2537|2543|2537|2543|2537|2543|2537|1
1620379800000|2021-05-07 09:30:00|2543.3|2537.3|2543.8|2537.8|2543.8|2537.8|2543.3|2537.3|3
1620379810000|2021-05-07 09:30:10|2544|2538|2544.3|2538.3|2544.3|2538.3|2544|2538|2
1620379820000|2021-05-07 09:30:20|2544|2538|2544|2538|2544|2538|2544|2538|1
1620379840000|2021-05-07 09:30:40|2544.3|2538.3|2543.8|2537.8|2544.3|2538.3|2543.8|2537.8|3
1620379860000|2021-05-07 09:31:00|2544|2538|2543.5|2537.5|2544|2538|2543.5|2537.5|2
1620379890000|2021-05-07 09:31:30|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|1
1620379900000|2021-05-07 09:31:40|2543.5|2537.5|2543.8|2537.8|2543.8|2537.8|2543.5|2537.5|2
1620379930000|2021-05-07 09:32:10|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|1
1620379950000|2021-05-07 09:32:30|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|1
1620379960000|2021-05-07 09:32:40|2543|2537|2543.3|2537.3|2543.3|2537.3|2543|2537|2
1620379970000|2021-05-07 09:32:50|2543|2537|2543.3|2537.3|2543.3|2537.3|2543|2537|2
1620380000000|2021-05-07 09:33:20|2543|2537|2543.3|2537.3|2543.3|2537.3|2543|2537|2
1620380020000|2021-05-07 09:33:40|2543.5|2537.5|2543.8|2537.8|2543.8|2537.8|2543.5|2537.5|2
1620380120000|2021-05-07 09:35:20|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|1
1620380150000|2021-05-07 09:35:50|2543.3|2537.3|2543|2537|2543.3|2537.3|2543|2537|2
1620380160000|2021-05-07 09:36:00|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|1
1620380250000|2021-05-07 09:37:30|2543|2537|2543.3|2537.3|2543.5|2537.5|2543|2537|5
1620380300000|2021-05-07 09:38:20|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|1
1620380380000|2021-05-07 09:39:40|2543|2537|2543.8|2537.8|2543.8|2537.8|2543|2537|3
1620380410000|2021-05-07 09:40:10|2543.5|2537.5|2543.3|2537.3|2543.5|2537.5|2543.3|2537.3|2
1620380420000|2021-05-07 09:40:20|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|1
1620380430000|2021-05-07 09:40:30|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|1
1620380460000|2021-05-07 09:41:00|2544|2538|2544|2538|2544|2538|2544|2538|1
1620380470000|2021-05-07 09:41:10|2543.8|2537.8|2544|2538|2544|2538|2543.8|2537.8|2
1620380480000|2021-05-07 09:41:20|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|1
1620380540000|2021-05-07 09:42:20|2543.5|2537.5|2543.8|2537.8|2543.8|2537.8|2543.5|2537.5|2
1620380580000|2021-05-07 09:43:00|2544.5|2538.5|2544|2538|2544.8|2538.8|2544|2538|4
1620380590000|2021-05-07 09:43:10|2544.3|2538.3|2544.5|2538.5|2544.5|2538.5|2544.3|2538.3|2
1620380600000|2021-05-07 09:43:20|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|1
1620380610000|2021-05-07 09:43:30|2544|2538|2543.3|2537.3|2544|2538|2543.3|2537.3|5
1620380620000|2021-05-07 09:43:40|2543|2537|2542.8|2536.8|2543|2537|2542.8|2536.8|2
1620380630000|2021-05-07 09:43:50|2542.5|2536.5|2542.3|2536.3|2542.5|2536.5|2542.3|2536.3|2
1620380640000|2021-05-07 09:44:00|2542|2536|2542.3|2536.3|2542.3|2536.3|2542|2536|2
1620380650000|2021-05-07 09:44:10|2541.8|2535.8|2541.8|2535.8|2542|2536|2541.8|2535.8|3
1620380660000|2021-05-07 09:44:20|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|1
1620380690000|2021-05-07 09:44:50|2541.8|2535.8|2541.5|2535.5|2541.8|2535.8|2541.5|2535.5|2
1620380710000|2021-05-07 09:45:10|2542|2536|2542|2536|2542|2536|2542|2536|1
1620380730000|2021-05-07 09:45:30|2541.8|2535.8|2541.5|2535.5|2541.8|2535.8|2541.5|2535.5|2
1620380750000|2021-05-07 09:45:50|2541.3|2535.3|2539|2533|2541.3|2535.3|2539|2533|3
1620380770000|2021-05-07 09:46:10|2539.3|2533.3|2538.8|2532.8|2539.5|2533.5|2538.8|2532.8|5
1620380780000|2021-05-07 09:46:20|2539.3|2533.3|2539|2533|2539.3|2533.3|2539|2533|2
1620380810000|2021-05-07 09:46:50|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1620380830000|2021-05-07 09:47:10|2540.3|2534.3|2540.8|2534.8|2540.8|2534.8|2540.3|2534.3|3
1620380860000|2021-05-07 09:47:40|2541|2535|2541.3|2535.3|2541.3|2535.3|2541|2535|2
1620380870000|2021-05-07 09:47:50|2541|2535|2540.5|2534.5|2541|2535|2540.5|2534.5|2
1620380900000|2021-05-07 09:48:20|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|1
1620380940000|2021-05-07 09:49:00|2541|2535|2541.5|2535.5|2542.3|2536.3|2541|2535|4
1620380970000|2021-05-07 09:49:30|2541.3|2535.3|2541|2535|2541.3|2535.3|2541|2535|2
1620380980000|2021-05-07 09:49:40|2541.3|2535.3|2541.5|2535.5|2541.5|2535.5|2541.3|2535.3|2
1620380990000|2021-05-07 09:49:50|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|2541.5|2535.5|3
1620381000000|2021-05-07 09:50:00|2541.5|2535.5|2542.3|2536.3|2542.5|2536.5|2541.5|2535.5|4
1620381010000|2021-05-07 09:50:10|2542.5|2536.5|2542.5|2536.5|2542.8|2536.8|2542.5|2536.5|7
1620381040000|2021-05-07 09:50:40|2542.8|2536.8|2543|2537|2543|2537|2542.8|2536.8|2
1620381070000|2021-05-07 09:51:10|2543.3|2537.3|2543.8|2537.8|2543.8|2537.8|2543.3|2537.3|4
1620381090000|2021-05-07 09:51:30|2543.5|2537.5|2544.5|2538.5|2544.5|2538.5|2543.5|2537.5|4
1620381100000|2021-05-07 09:51:40|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|2544.5|2538.5|3
1620381110000|2021-05-07 09:51:50|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|1
1620381120000|2021-05-07 09:52:00|2545|2539|2544.5|2538.5|2545.3|2539.3|2544.5|2538.5|5
1620381130000|2021-05-07 09:52:10|2544.3|2538.3|2543.8|2537.8|2544.3|2538.3|2543.8|2537.8|2
1620381160000|2021-05-07 09:52:40|2544|2538|2543.8|2537.8|2544|2538|2543.8|2537.8|2
1620381180000|2021-05-07 09:53:00|2544|2538|2545.5|2539.5|2545.8|2539.8|2544|2538|3
1620381220000|2021-05-07 09:53:40|2545.3|2539.3|2544|2538|2545.3|2539.3|2544|2538|3
1620381230000|2021-05-07 09:53:50|2544.3|2538.3|2542.8|2536.8|2544.3|2538.3|2542.5|2536.5|6
1620381240000|2021-05-07 09:54:00|2543|2537|2542.8|2536.8|2543|2537|2542.8|2536.8|2
1620381250000|2021-05-07 09:54:10|2543|2537|2543|2537|2543|2537|2543|2537|1
1620381260000|2021-05-07 09:54:20|2543.3|2537.3|2543.3|2537.3|2543.5|2537.5|2543.3|2537.3|3
1620381270000|2021-05-07 09:54:30|2543|2537|2543|2537|2543|2537|2543|2537|1
1620381280000|2021-05-07 09:54:40|2543.3|2537.3|2544.3|2538.3|2544.3|2538.3|2543.3|2537.3|7
1620381300000|2021-05-07 09:55:00|2544|2538|2544|2538|2544|2538|2544|2538|1
1620381320000|2021-05-07 09:55:20|2543.8|2537.8|2543|2537|2543.8|2537.8|2543|2537|3
1620381340000|2021-05-07 09:55:40|2542.8|2536.8|2542.5|2536.5|2542.8|2536.8|2542.5|2536.5|2
1620381350000|2021-05-07 09:55:50|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|1
1620381360000|2021-05-07 09:56:00|2542|2536|2542.8|2536.8|2542.8|2536.8|2541.3|2535.3|6
1620381380000|2021-05-07 09:56:20|2542.5|2536.5|2542|2536|2542.5|2536.5|2542|2536|3
1620381390000|2021-05-07 09:56:30|2541.8|2535.8|2541.5|2535.5|2541.8|2535.8|2541.5|2535.5|2
1620381410000|2021-05-07 09:56:50|2541.3|2535.3|2541|2535|2541.3|2535.3|2541|2535|2
1620381430000|2021-05-07 09:57:10|2540.8|2534.8|2540.3|2534.3|2540.8|2534.8|2540.3|2534.3|2
1620381460000|2021-05-07 09:57:40|2540|2534|2540.3|2534.3|2540.3|2534.3|2540|2534|2
1620381470000|2021-05-07 09:57:50|2540|2534|2540|2534|2540|2534|2540|2534|1
1620381480000|2021-05-07 09:58:00|2539.8|2533.8|2539.5|2533.5|2539.8|2533.8|2539.5|2533.5|2
1620381490000|2021-05-07 09:58:10|2539.8|2533.8|2539.5|2533.5|2539.8|2533.8|2539.5|2533.5|2
1620381500000|2021-05-07 09:58:20|2539.3|2533.3|2539|2533|2539.3|2533.3|2539|2533|2
1620381520000|2021-05-07 09:58:40|2538.8|2532.8|2539.3|2533.3|2539.3|2533.3|2538.8|2532.8|3
1620381530000|2021-05-07 09:58:50|2539.8|2533.8|2539.8|2533.8|2540|2534|2539.8|2533.8|3
1620381620000|2021-05-07 10:00:20|2540.3|2534.3|2540.3|2534.3|2540.3|2534.3|2540.3|2534.3|1
1620381640000|2021-05-07 10:00:40|2540|2534|2540.3|2534.3|2540.3|2534.3|2540|2534|2
1620381650000|2021-05-07 10:00:50|2540|2534|2539.8|2533.8|2540|2534|2539.8|2533.8|2
1620381820000|2021-05-07 10:03:40|2539.5|2533.5|2538.8|2532.8|2539.5|2533.5|2538.8|2532.8|3
1620381840000|2021-05-07 10:04:00|2538.5|2532.5|2539.5|2533.5|2539.5|2533.5|2538.5|2532.5|4
1620381860000|2021-05-07 10:04:20|2539.8|2533.8|2539.3|2533.3|2539.8|2533.8|2539.3|2533.3|3
1620381870000|2021-05-07 10:04:30|2539|2533|2539|2533|2539|2533|2539|2533|1
1620381880000|2021-05-07 10:04:40|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1620381910000|2021-05-07 10:05:10|2539.5|2533.5|2541.3|2535.3|2541.5|2535.5|2539.5|2533.5|5
1620381920000|2021-05-07 10:05:20|2541|2535|2540.5|2534.5|2541|2535|2540.5|2534.5|3
1620381960000|2021-05-07 10:06:00|2540.3|2534.3|2540|2534|2540.3|2534.3|2540|2534|2
1620381980000|2021-05-07 10:06:20|2539.8|2533.8|2539.5|2533.5|2539.8|2533.8|2539.5|2533.5|2
1620381990000|2021-05-07 10:06:30|2539.8|2533.8|2540.5|2534.5|2540.8|2534.8|2539.8|2533.8|3
1620382020000|2021-05-07 10:07:00|2540.3|2534.3|2540.3|2534.3|2540.3|2534.3|2540|2534|3
1620382030000|2021-05-07 10:07:10|2540|2534|2540|2534|2540|2534|2540|2534|1
1620382060000|2021-05-07 10:07:40|2540.3|2534.3|2541|2535|2541|2535|2540.3|2534.3|3
1620382080000|2021-05-07 10:08:00|2541.3|2535.3|2540.5|2534.5|2541.3|2535.3|2540.5|2534.5|4
1620382100000|2021-05-07 10:08:20|2540.3|2534.3|2540.3|2534.3|2540.3|2534.3|2540.3|2534.3|1
1620382110000|2021-05-07 10:08:30|2540|2534|2540|2534|2540|2534|2540|2534|1
1620382120000|2021-05-07 10:08:40|2540.3|2534.3|2540.3|2534.3|2540.3|2534.3|2540.3|2534.3|1
1620382150000|2021-05-07 10:09:10|2540|2534|2540|2534|2540|2534|2540|2534|1
1620382160000|2021-05-07 10:09:20|2540.3|2534.3|2540.3|2534.3|2540.3|2534.3|2540.3|2534.3|1
1620382180000|2021-05-07 10:09:40|2540.5|2534.5|2540.8|2534.8|2540.8|2534.8|2540.5|2534.5|2
1620382190000|2021-05-07 10:09:50|2541|2535|2541.3|2535.3|2541.3|2535.3|2540.8|2534.8|4
1620382200000|2021-05-07 10:10:00|2541.5|2535.5|2541.5|2535.5|2541.8|2535.8|2541.3|2535.3|5
1620382220000|2021-05-07 10:10:20|2541.8|2535.8|2542.8|2536.8|2542.8|2536.8|2541.8|2535.8|2
1620382250000|2021-05-07 10:10:50|2543|2537|2543|2537|2543|2537|2543|2537|1
1620382270000|2021-05-07 10:11:10|2542.8|2536.8|2542.5|2536.5|2542.8|2536.8|2542.5|2536.5|2
1620382280000|2021-05-07 10:11:20|2542.3|2536.3|2542.5|2536.5|2542.5|2536.5|2542.3|2536.3|2
1620382290000|2021-05-07 10:11:30|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|1
1620382300000|2021-05-07 10:11:40|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|1
1620382320000|2021-05-07 10:12:00|2542.8|2536.8|2543|2537|2543|2537|2542.8|2536.8|2
1620382340000|2021-05-07 10:12:20|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|1
1620382380000|2021-05-07 10:13:00|2542.5|2536.5|2541.5|2535.5|2542.5|2536.5|2541.5|2535.5|3
1620382390000|2021-05-07 10:13:10|2541.3|2535.3|2541|2535|2541.3|2535.3|2541|2535|2
1620382400000|2021-05-07 10:13:20|2541.3|2535.3|2541.5|2535.5|2541.5|2535.5|2541.3|2535.3|2
1620382440000|2021-05-07 10:14:00|2541.8|2535.8|2541.5|2535.5|2541.8|2535.8|2541.5|2535.5|2
1620382460000|2021-05-07 10:14:20|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|1
1620382500000|2021-05-07 10:15:00|2541|2535|2540.8|2534.8|2541|2535|2540.8|2534.8|2
1620382530000|2021-05-07 10:15:30|2541|2535|2541|2535|2541|2535|2541|2535|1
1620382550000|2021-05-07 10:15:50|2541.3|2535.3|2541.5|2535.5|2541.5|2535.5|2541.3|2535.3|2
1620382570000|2021-05-07 10:16:10|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|1
1620382580000|2021-05-07 10:16:20|2541.5|2535.5|2541.8|2535.8|2541.8|2535.8|2541.5|2535.5|2
1620382630000|2021-05-07 10:17:10|2542|2536|2541.8|2535.8|2542|2536|2541.8|2535.8|2
1620382650000|2021-05-07 10:17:30|2542.3|2536.3|2541.8|2535.8|2542.3|2536.3|2541.8|2535.8|2
1620382700000|2021-05-07 10:18:20|2541.5|2535.5|2541.3|2535.3|2541.5|2535.5|2541.3|2535.3|2
1620382740000|2021-05-07 10:19:00|2541|2535|2541.3|2535.3|2541.3|2535.3|2541|2535|2
1620382890000|2021-05-07 10:21:30|2541|2535|2540.3|2534.3|2541|2535|2540.3|2534.3|2
1620382900000|2021-05-07 10:21:40|2540.5|2534.5|2540.8|2534.8|2540.8|2534.8|2540.5|2534.5|2
1620382910000|2021-05-07 10:21:50|2540.5|2534.5|2539.5|2533.5|2540.5|2534.5|2539.5|2533.5|3
1620382990000|2021-05-07 10:23:10|2539.3|2533.3|2539.5|2533.5|2539.5|2533.5|2539|2533|3
1620383000000|2021-05-07 10:23:20|2539.3|2533.3|2539|2533|2539.3|2533.3|2539|2533|2
1620383010000|2021-05-07 10:23:30|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|1
1620383040000|2021-05-07 10:24:00|2539.3|2533.3|2539.5|2533.5|2539.5|2533.5|2539.3|2533.3|2
1620383060000|2021-05-07 10:24:20|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1620383070000|2021-05-07 10:24:30|2539|2533|2539|2533|2539|2533|2539|2533|1
1620383120000|2021-05-07 10:25:20|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1620383130000|2021-05-07 10:25:30|2539|2533|2539|2533|2539|2533|2539|2533|1
1620383220000|2021-05-07 10:27:00|2539.5|2533.5|2539.8|2533.8|2539.8|2533.8|2539.5|2533.5|2
1620383250000|2021-05-07 10:27:30|2539.5|2533.5|2539.8|2533.8|2539.8|2533.8|2539.5|2533.5|2
1620383270000|2021-05-07 10:27:50|2539.5|2533.5|2539.8|2533.8|2539.8|2533.8|2539.5|2533.5|2
1620383280000|2021-05-07 10:28:00|2539.5|2533.5|2539.8|2533.8|2539.8|2533.8|2539.5|2533.5|2
1620383300000|2021-05-07 10:28:20|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|1
1620383310000|2021-05-07 10:28:30|2539.3|2533.3|2539|2533|2539.3|2533.3|2539|2533|2
1620383330000|2021-05-07 10:28:50|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|1
1620383370000|2021-05-07 10:29:30|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1620383380000|2021-05-07 10:29:40|2539|2533|2539.3|2533.3|2539.3|2533.3|2539|2533|2
1620383390000|2021-05-07 10:29:50|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|1
1620383400000|2021-05-07 10:30:00|2539.3|2533.3|2539|2533|2539.3|2533.3|2539|2533|2
1620383410000|2021-05-07 10:30:10|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1620383420000|2021-05-07 10:30:20|2539|2533|2539|2533|2539|2533|2539|2533|1
1620383430000|2021-05-07 10:30:30|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|1
1620383450000|2021-05-07 10:30:50|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1620383460000|2021-05-07 10:31:00|2539|2533|2539|2533|2539|2533|2539|2533|1
1620383470000|2021-05-07 10:31:10|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|1
1620383480000|2021-05-07 10:31:20|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1620383490000|2021-05-07 10:31:30|2539|2533|2539.3|2533.3|2539.3|2533.3|2539|2533|2
1620383650000|2021-05-07 10:34:10|2539.5|2533.5|2539.8|2533.8|2539.8|2533.8|2539.5|2533.5|2
1620383660000|2021-05-07 10:34:20|2539.5|2533.5|2539.8|2533.8|2539.8|2533.8|2539.5|2533.5|2
1620383680000|2021-05-07 10:34:40|2539.5|2533.5|2539.8|2533.8|2539.8|2533.8|2539.5|2533.5|4
1620383690000|2021-05-07 10:34:50|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|1
1620383710000|2021-05-07 10:35:10|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|1
1620383760000|2021-05-07 10:36:00|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|1
1620383800000|2021-05-07 10:36:40|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1620383840000|2021-05-07 10:37:20|2539|2533|2539|2533|2539|2533|2539|2533|1
1620383850000|2021-05-07 10:37:30|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|1
1620383960000|2021-05-07 10:39:20|2538.5|2532.5|2538.8|2532.8|2538.8|2532.8|2538.5|2532.5|2
1620384000000|2021-05-07 10:40:00|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|1
1620384020000|2021-05-07 10:40:20|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|1
1620384040000|2021-05-07 10:40:40|2538.5|2532.5|2538|2532|2538.8|2532.8|2538|2532|5
1620384060000|2021-05-07 10:41:00|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|1
1620384080000|2021-05-07 10:41:20|2537.5|2531.5|2537.5|2531.5|2537.8|2531.8|2537|2531|4
1620384100000|2021-05-07 10:41:40|2537.3|2531.3|2536.8|2530.8|2537.3|2531.3|2536.8|2530.8|3
1620384110000|2021-05-07 10:41:50|2536.5|2530.5|2536.5|2530.5|2536.8|2530.8|2536.5|2530.5|3
1620384120000|2021-05-07 10:42:00|2536.8|2530.8|2537.3|2531.3|2537.3|2531.3|2536.8|2530.8|2
1620384130000|2021-05-07 10:42:10|2537|2531|2537|2531|2537|2531|2536.8|2530.8|3
1620384150000|2021-05-07 10:42:30|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|1
1620384160000|2021-05-07 10:42:40|2537|2531|2537|2531|2537|2531|2537|2531|1
1620384170000|2021-05-07 10:42:50|2537.3|2531.3|2537.5|2531.5|2537.5|2531.5|2537.3|2531.3|2
1620384180000|2021-05-07 10:43:00|2538.3|2532.3|2538|2532|2538.3|2532.3|2538|2532|2
1620384190000|2021-05-07 10:43:10|2537.8|2531.8|2537|2531|2537.8|2531.8|2536.8|2530.8|5
1620384200000|2021-05-07 10:43:20|2537.3|2531.3|2537|2531|2537.3|2531.3|2537|2531|2
1620384210000|2021-05-07 10:43:30|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|1
1620384230000|2021-05-07 10:43:50|2537|2531|2536.8|2530.8|2537.3|2531.3|2536.8|2530.8|4
1620384250000|2021-05-07 10:44:10|2537|2531|2537|2531|2537|2531|2537|2531|1
1620384260000|2021-05-07 10:44:20|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|1
1620384270000|2021-05-07 10:44:30|2537|2531|2537.3|2531.3|2537.3|2531.3|2537|2531|2
1620384280000|2021-05-07 10:44:40|2537|2531|2537|2531|2537|2531|2537|2531|1
1620384290000|2021-05-07 10:44:50|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|1
1620384300000|2021-05-07 10:45:00|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|1
1620384310000|2021-05-07 10:45:10|2536.3|2530.3|2536.5|2530.5|2536.5|2530.5|2535.8|2529.8|5
1620384320000|2021-05-07 10:45:20|2536.3|2530.3|2536.5|2530.5|2536.5|2530.5|2536.3|2530.3|2
1620384330000|2021-05-07 10:45:30|2536.3|2530.3|2535.8|2529.8|2536.3|2530.3|2535.5|2529.5|5
1620384340000|2021-05-07 10:45:40|2535.5|2529.5|2535.8|2529.8|2535.8|2529.8|2535.5|2529.5|2
1620384350000|2021-05-07 10:45:50|2536.3|2530.3|2536|2530|2536.3|2530.3|2535.8|2529.8|4
1620384360000|2021-05-07 10:46:00|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1620384370000|2021-05-07 10:46:10|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1620384380000|2021-05-07 10:46:20|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535|2529|3
1620384390000|2021-05-07 10:46:30|2535.5|2529.5|2535.8|2529.8|2535.8|2529.8|2535.5|2529.5|2
1620384410000|2021-05-07 10:46:50|2535.5|2529.5|2535.8|2529.8|2535.8|2529.8|2535.5|2529.5|4
1620384440000|2021-05-07 10:47:20|2535.5|2529.5|2535.8|2529.8|2535.8|2529.8|2535.5|2529.5|6
1620384450000|2021-05-07 10:47:30|2535.5|2529.5|2535.8|2529.8|2535.8|2529.8|2535.5|2529.5|2
1620384470000|2021-05-07 10:47:50|2535.5|2529.5|2535.8|2529.8|2535.8|2529.8|2535.5|2529.5|4
1620384480000|2021-05-07 10:48:00|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|1
1620384490000|2021-05-07 10:48:10|2536|2530|2535.8|2529.8|2536|2530|2535.8|2529.8|2
1620384530000|2021-05-07 10:48:50|2535.5|2529.5|2535.8|2529.8|2535.8|2529.8|2535.5|2529.5|2
1620384550000|2021-05-07 10:49:10|2535.5|2529.5|2535.8|2529.8|2535.8|2529.8|2535.5|2529.5|2
1620384570000|2021-05-07 10:49:30|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1620384590000|2021-05-07 10:49:50|2535.3|2529.3|2535|2529|2535.3|2529.3|2535|2529|2
1620384610000|2021-05-07 10:50:10|2534.8|2528.8|2534.3|2528.3|2534.8|2528.8|2534.3|2528.3|2
1620384620000|2021-05-07 10:50:20|2534|2528|2533.8|2527.8|2534|2528|2533.8|2527.8|2
1620384630000|2021-05-07 10:50:30|2534|2528|2534|2528|2534|2528|2534|2528|1
1620384670000|2021-05-07 10:51:10|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|1
1620384680000|2021-05-07 10:51:20|2533.5|2527.5|2533.8|2527.8|2533.8|2527.8|2533.5|2527.5|2
1620384700000|2021-05-07 10:51:40|2533.5|2527.5|2534|2528|2534|2528|2533.5|2527.5|2
1620384710000|2021-05-07 10:51:50|2534.3|2528.3|2534.5|2528.5|2534.5|2528.5|2534.3|2528.3|2
1620384760000|2021-05-07 10:52:40|2534.3|2528.3|2534|2528|2534.3|2528.3|2534|2528|2
1620384770000|2021-05-07 10:52:50|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|1
1620384780000|2021-05-07 10:53:00|2534|2528|2534.3|2528.3|2534.3|2528.3|2534|2528|4
1620384790000|2021-05-07 10:53:10|2534|2528|2534|2528|2534.3|2528.3|2534|2528|3
1620384800000|2021-05-07 10:53:20|2534.3|2528.3|2535|2529|2535|2529|2534.3|2528.3|3
1620384810000|2021-05-07 10:53:30|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|1
1620384830000|2021-05-07 10:53:50|2535|2529|2535|2529|2535|2529|2535|2529|1
1620384880000|2021-05-07 10:54:40|2535.3|2529.3|2535.5|2529.5|2535.5|2529.5|2535.3|2529.3|2
1620384890000|2021-05-07 10:54:50|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|1
1620384920000|2021-05-07 10:55:20|2535|2529|2535|2529|2535|2529|2535|2529|1
1620384930000|2021-05-07 10:55:30|2534.8|2528.8|2534.5|2528.5|2534.8|2528.8|2533.5|2527.5|5
1620384940000|2021-05-07 10:55:40|2534.3|2528.3|2534|2528|2534.3|2528.3|2534|2528|2
1620384960000|2021-05-07 10:56:00|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|1
1620384970000|2021-05-07 10:56:10|2533.5|2527.5|2533.8|2527.8|2533.8|2527.8|2533.5|2527.5|2
1620384990000|2021-05-07 10:56:30|2533.5|2527.5|2533.5|2527.5|2533.8|2527.8|2533.5|2527.5|3
1620385000000|2021-05-07 10:56:40|2533|2527|2533.3|2527.3|2533.3|2527.3|2533|2527|2
1620385010000|2021-05-07 10:56:50|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|1
1620385020000|2021-05-07 10:57:00|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|1
1620385030000|2021-05-07 10:57:10|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|1
1620385040000|2021-05-07 10:57:20|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|1
1620385050000|2021-05-07 10:57:30|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|1
1620385060000|2021-05-07 10:57:40|2533|2527|2533|2527|2533|2527|2533|2527|1
1620385080000|2021-05-07 10:58:00|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|1
1620385100000|2021-05-07 10:58:20|2532.5|2526.5|2532.8|2526.8|2532.8|2526.8|2532.5|2526.5|2
1620385110000|2021-05-07 10:58:30|2532.5|2526.5|2532.8|2526.8|2532.8|2526.8|2532.5|2526.5|2
1620385150000|2021-05-07 10:59:10|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1620385160000|2021-05-07 10:59:20|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.5|2526.5|3
1620385190000|2021-05-07 10:59:50|2532.5|2526.5|2533|2527|2533|2527|2532.5|2526.5|2
1620385200000|2021-05-07 11:00:00|2533.3|2527.3|2533.8|2527.8|2533.8|2527.8|2533.3|2527.3|5
1620385220000|2021-05-07 11:00:20|2534.5|2528.5|2535|2529|2535|2529|2534.5|2528.5|3
1620385230000|2021-05-07 11:00:30|2535.3|2529.3|2534.5|2528.5|2535.3|2529.3|2534.3|2528.3|6
1620385270000|2021-05-07 11:01:10|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|1
1620385290000|2021-05-07 11:01:30|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|1
1620385310000|2021-05-07 11:01:50|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|1
1620385340000|2021-05-07 11:02:20|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|1
1620385350000|2021-05-07 11:02:30|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|1
1620385360000|2021-05-07 11:02:40|2534|2528|2534|2528|2534|2528|2534|2528|1
1620385380000|2021-05-07 11:03:00|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|1
1620385420000|2021-05-07 11:03:40|2534|2528|2533.8|2527.8|2534|2528|2533.8|2527.8|2
1620385440000|2021-05-07 11:04:00|2533.5|2527.5|2534|2528|2534|2528|2533.5|2527.5|3
1620385460000|2021-05-07 11:04:20|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|1
1620385490000|2021-05-07 11:04:50|2534|2528|2535|2529|2535|2529|2534|2528|5
1620385510000|2021-05-07 11:05:10|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|1
1620385520000|2021-05-07 11:05:20|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|1
1620385540000|2021-05-07 11:05:40|2535|2529|2535|2529|2535|2529|2535|2529|1
1620385560000|2021-05-07 11:06:00|2535.5|2529.5|2535.5|2529.5|2535.8|2529.8|2535.5|2529.5|3
1620385580000|2021-05-07 11:06:20|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1620385590000|2021-05-07 11:06:30|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1620385620000|2021-05-07 11:07:00|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|1
1620385630000|2021-05-07 11:07:10|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1620385640000|2021-05-07 11:07:20|2535.3|2529.3|2534.5|2528.5|2535.3|2529.3|2534.5|2528.5|2
1620385650000|2021-05-07 11:07:30|2534.3|2528.3|2534|2528|2534.3|2528.3|2534|2528|2
1620385680000|2021-05-07 11:08:00|2533.8|2527.8|2534|2528|2534|2528|2533.8|2527.8|2
1620385700000|2021-05-07 11:08:20|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|1
1620385710000|2021-05-07 11:08:30|2534|2528|2534.3|2528.3|2534.3|2528.3|2534|2528|2
1620385730000|2021-05-07 11:08:50|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|1
1620385760000|2021-05-07 11:09:20|2534.8|2528.8|2535.5|2529.5|2535.5|2529.5|2534.5|2528.5|6
1620385770000|2021-05-07 11:09:30|2535.8|2529.8|2535.5|2529.5|2535.8|2529.8|2535.5|2529.5|2
1620385780000|2021-05-07 11:09:40|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|1
1620385790000|2021-05-07 11:09:50|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1620385800000|2021-05-07 11:10:00|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|1
1620385810000|2021-05-07 11:10:10|2535|2529|2534.5|2528.5|2535|2529|2534.5|2528.5|3
1620385840000|2021-05-07 11:10:40|2534.3|2528.3|2535|2529|2535|2529|2534.3|2528.3|3
1620385860000|2021-05-07 11:11:00|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|1
1620385880000|2021-05-07 11:11:20|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|1
1620385890000|2021-05-07 11:11:30|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|1
1620385920000|2021-05-07 11:12:00|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|2534.5|2528.5|3
1620385930000|2021-05-07 11:12:10|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|1
1620385950000|2021-05-07 11:12:30|2534.3|2528.3|2535.8|2529.8|2535.8|2529.8|2534.3|2528.3|5
1620385970000|2021-05-07 11:12:50|2535.5|2529.5|2535.8|2529.8|2535.8|2529.8|2535.5|2529.5|2
1620385990000|2021-05-07 11:13:10|2536|2530|2535.8|2529.8|2536|2530|2535.8|2529.8|2
1620386000000|2021-05-07 11:13:20|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1620386030000|2021-05-07 11:13:50|2535.3|2529.3|2535.5|2529.5|2535.5|2529.5|2535.3|2529.3|2
1620386050000|2021-05-07 11:14:10|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1620386080000|2021-05-07 11:14:40|2535.5|2529.5|2535.8|2529.8|2536|2530|2535.5|2529.5|4
1620386100000|2021-05-07 11:15:00|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1620386110000|2021-05-07 11:15:10|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1620386120000|2021-05-07 11:15:20|2536.3|2530.3|2536.5|2530.5|2536.5|2530.5|2536.3|2530.3|2
1620386130000|2021-05-07 11:15:30|2536.3|2530.3|2536.3|2530.3|2536.5|2530.5|2536.3|2530.3|3
1620386140000|2021-05-07 11:15:40|2536.8|2530.8|2536.5|2530.5|2536.8|2530.8|2536.5|2530.5|2
1620386160000|2021-05-07 11:16:00|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|1
1620386170000|2021-05-07 11:16:10|2536|2530|2536|2530|2536|2530|2536|2530|1
1620386180000|2021-05-07 11:16:20|2535.8|2529.8|2535.3|2529.3|2535.8|2529.8|2535.3|2529.3|3
1620386190000|2021-05-07 11:16:30|2535|2529|2535.5|2529.5|2536|2530|2535|2529|4
1620386220000|2021-05-07 11:17:00|2535.3|2529.3|2536|2530|2536|2530|2535.3|2529.3|3
1620386270000|2021-05-07 11:17:50|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1620386310000|2021-05-07 11:18:30|2535.5|2529.5|2535.3|2529.3|2535.5|2529.5|2535.3|2529.3|2
1620386490000|2021-05-07 11:21:30|2535|2529|2532.8|2526.8|2535|2529|2532.8|2526.8|4
1620386500000|2021-05-07 11:21:40|2533|2527|2533|2527|2533|2527|2533|2527|1
1620386520000|2021-05-07 11:22:00|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|1
1620386540000|2021-05-07 11:22:20|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|1
1620386610000|2021-05-07 11:23:30|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.5|2526.5|3
1620386650000|2021-05-07 11:24:10|2532.5|2526.5|2533|2527|2533|2527|2532.5|2526.5|3
1620386690000|2021-05-07 11:24:50|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|1
1620386700000|2021-05-07 11:25:00|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1620386790000|2021-05-07 11:26:30|2532.8|2526.8|2532.8|2526.8|2533|2527|2532.8|2526.8|3
1620386810000|2021-05-07 11:26:50|2532.5|2526.5|2532.8|2526.8|2532.8|2526.8|2532.5|2526.5|2
1620386850000|2021-05-07 11:27:30|2533|2527|2533|2527|2533|2527|2533|2527|1
1620386880000|2021-05-07 11:28:00|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|1
1620386890000|2021-05-07 11:28:10|2532.5|2526.5|2532.8|2526.8|2532.8|2526.8|2532.5|2526.5|2
1620386920000|2021-05-07 11:28:40|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1620386930000|2021-05-07 11:28:50|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|1
1620386940000|2021-05-07 11:29:00|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1620387010000|2021-05-07 11:30:10|2532.3|2526.3|2532.3|2526.3|2532.5|2526.5|2532.3|2526.3|3
1620387020000|2021-05-07 11:30:20|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1620387040000|2021-05-07 11:30:40|2532.8|2526.8|2533|2527|2533|2527|2532.8|2526.8|2
1620387050000|2021-05-07 11:30:50|2532.5|2526.5|2532.5|2526.5|2532.8|2526.8|2532.5|2526.5|3
1620387060000|2021-05-07 11:31:00|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|1
1620387080000|2021-05-07 11:31:20|2532.5|2526.5|2533|2527|2533|2527|2532.5|2526.5|2
1620387090000|2021-05-07 11:31:30|2532.8|2526.8|2533.3|2527.3|2533.3|2527.3|2532.8|2526.8|2
1620387100000|2021-05-07 11:31:40|2533|2527|2533|2527|2533.3|2527.3|2533|2527|3
1620387110000|2021-05-07 11:31:50|2532.8|2526.8|2533|2527|2533|2527|2532.8|2526.8|2
1620387120000|2021-05-07 11:32:00|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|1
1620387130000|2021-05-07 11:32:10|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1620387140000|2021-05-07 11:32:20|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|1
1620387150000|2021-05-07 11:32:30|2533|2527|2533.3|2527.3|2533.5|2527.5|2533|2527|3
1620387160000|2021-05-07 11:32:40|2533|2527|2533|2527|2533|2527|2533|2527|1
1620387170000|2021-05-07 11:32:50|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|1
1620387180000|2021-05-07 11:33:00|2533.5|2527.5|2533.8|2527.8|2533.8|2527.8|2533.5|2527.5|2
1620387190000|2021-05-07 11:33:10|2534|2528|2533.8|2527.8|2534|2528|2533.8|2527.8|2
1620387200000|2021-05-07 11:33:20|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|1
1620387210000|2021-05-07 11:33:30|2533|2527|2532.8|2526.8|2533|2527|2532.8|2526.8|2
1620387220000|2021-05-07 11:33:40|2533|2527|2533.8|2527.8|2533.8|2527.8|2533|2527|3
1620387230000|2021-05-07 11:33:50|2533.5|2527.5|2533.8|2527.8|2533.8|2527.8|2533.5|2527.5|2
1620387260000|2021-05-07 11:34:20|2533.5|2527.5|2533|2527|2533.5|2527.5|2533|2527|3
1620387270000|2021-05-07 11:34:30|2532.8|2526.8|2533|2527|2533|2527|2532.8|2526.8|2
1620387280000|2021-05-07 11:34:40|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|1
1620387300000|2021-05-07 11:35:00|2533|2527|2533.5|2527.5|2533.8|2527.8|2533|2527|4
1620387310000|2021-05-07 11:35:10|2533.3|2527.3|2533|2527|2533.3|2527.3|2533|2527|2
1620387320000|2021-05-07 11:35:20|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|1
1620387400000|2021-05-07 11:36:40|2532.5|2526.5|2532.3|2526.3|2532.5|2526.5|2532.3|2526.3|4
1620387410000|2021-05-07 11:36:50|2532.5|2526.5|2532.8|2526.8|2532.8|2526.8|2532.3|2526.3|4
1620387430000|2021-05-07 11:37:10|2532.5|2526.5|2532.3|2526.3|2532.5|2526.5|2532|2526|4
1620387440000|2021-05-07 11:37:20|2532.5|2526.5|2532.3|2526.3|2532.5|2526.5|2532.3|2526.3|4
1620387450000|2021-05-07 11:37:30|2531.5|2525.5|2531.3|2525.3|2531.5|2525.5|2531.3|2525.3|2
1620387460000|2021-05-07 11:37:40|2531|2525|2531.5|2525.5|2531.5|2525.5|2531|2525|2
1620387500000|2021-05-07 11:38:20|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|1
1620387530000|2021-05-07 11:38:50|2531|2525|2531|2525|2531|2525|2531|2525|1
1620387540000|2021-05-07 11:39:00|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|1
1620387550000|2021-05-07 11:39:10|2531.8|2525.8|2530.5|2524.5|2531.8|2525.8|2530.5|2524.5|6
1620387560000|2021-05-07 11:39:20|2530.3|2524.3|2529.3|2523.3|2530.3|2524.3|2529.3|2523.3|2
1620387580000|2021-05-07 11:39:40|2529.5|2523.5|2529.8|2523.8|2529.8|2523.8|2529.5|2523.5|2
1620387600000|2021-05-07 11:40:00|2530|2524|2529.8|2523.8|2530|2524|2529.8|2523.8|2
1620387610000|2021-05-07 11:40:10|2529.5|2523.5|2530.3|2524.3|2530.3|2524.3|2529.5|2523.5|2
1620387660000|2021-05-07 11:41:00|2530|2524|2529.5|2523.5|2530|2524|2529.5|2523.5|2
1620387670000|2021-05-07 11:41:10|2529.3|2523.3|2530|2524|2530|2524|2529.3|2523.3|3
1620387690000|2021-05-07 11:41:30|2530.3|2524.3|2530.8|2524.8|2530.8|2524.8|2529.8|2523.8|4
1620387720000|2021-05-07 11:42:00|2530.5|2524.5|2530.8|2524.8|2530.8|2524.8|2530.5|2524.5|2
1620387740000|2021-05-07 11:42:20|2530.5|2524.5|2530.8|2524.8|2530.8|2524.8|2530.5|2524.5|2
1620387750000|2021-05-07 11:42:30|2530.5|2524.5|2529.8|2523.8|2530.5|2524.5|2529.8|2523.8|3
1620387760000|2021-05-07 11:42:40|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|1
1620387770000|2021-05-07 11:42:50|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|1
1620387790000|2021-05-07 11:43:10|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|1
1620387800000|2021-05-07 11:43:20|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|1
1620387810000|2021-05-07 11:43:30|2529|2523|2529|2523|2529|2523|2529|2523|1
1620387820000|2021-05-07 11:43:40|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1620387840000|2021-05-07 11:44:00|2528.5|2522.5|2529.3|2523.3|2529.3|2523.3|2528.5|2522.5|3
1620387850000|2021-05-07 11:44:10|2529|2523|2529|2523|2529|2523|2529|2523|1
1620387860000|2021-05-07 11:44:20|2528.8|2522.8|2529|2523|2529|2523|2528.5|2522.5|3
1620387880000|2021-05-07 11:44:40|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1620387890000|2021-05-07 11:44:50|2528.5|2522.5|2528.8|2522.8|2528.8|2522.8|2528.5|2522.5|2
1620387900000|2021-05-07 11:45:00|2529|2523|2529|2523|2529|2523|2528.8|2522.8|3
1620387910000|2021-05-07 11:45:10|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1620387920000|2021-05-07 11:45:20|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1620387940000|2021-05-07 11:45:40|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1620387960000|2021-05-07 11:46:00|2529|2523|2529|2523|2529|2523|2529|2523|1
1620387970000|2021-05-07 11:46:10|2528.8|2522.8|2527.3|2521.3|2528.8|2522.8|2527|2521|6
1620387980000|2021-05-07 11:46:20|2527|2521|2527|2521|2527|2521|2527|2521|1
1620387990000|2021-05-07 11:46:30|2526.8|2520.8|2527.3|2521.3|2527.3|2521.3|2526.8|2520.8|3
1620388000000|2021-05-07 11:46:40|2527|2521|2526.8|2520.8|2527|2521|2526.8|2520.8|2
1620388010000|2021-05-07 11:46:50|2527|2521|2527|2521|2527|2521|2527|2521|1
1620388020000|2021-05-07 11:47:00|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1620388030000|2021-05-07 11:47:10|2526.3|2520.3|2526.8|2520.8|2526.8|2520.8|2526.3|2520.3|2
1620388050000|2021-05-07 11:47:30|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1620388060000|2021-05-07 11:47:40|2527.5|2521.5|2527.8|2521.8|2527.8|2521.8|2527.5|2521.5|2
1620388100000|2021-05-07 11:48:20|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1620388110000|2021-05-07 11:48:30|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|2
1620388120000|2021-05-07 11:48:40|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1620388140000|2021-05-07 11:49:00|2527.5|2521.5|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|2
1620388150000|2021-05-07 11:49:10|2527|2521|2526.3|2520.3|2527|2521|2526.3|2520.3|3
1620388160000|2021-05-07 11:49:20|2526|2520|2526.3|2520.3|2526.8|2520.8|2526|2520|3
1620388170000|2021-05-07 11:49:30|2526|2520|2526|2520|2526|2520|2526|2520|1
1620388190000|2021-05-07 11:49:50|2526.5|2520.5|2526.8|2520.8|2526.8|2520.8|2526.5|2520.5|2
1620388200000|2021-05-07 11:50:00|2527|2521|2526|2520|2527|2521|2526|2520|4
1620388210000|2021-05-07 11:50:10|2526.3|2520.3|2526.5|2520.5|2526.8|2520.8|2526.3|2520.3|4
1620388220000|2021-05-07 11:50:20|2526.8|2520.8|2526.5|2520.5|2526.8|2520.8|2526.5|2520.5|2
1620388240000|2021-05-07 11:50:40|2526.8|2520.8|2527|2521|2527|2521|2526.8|2520.8|2
1620388260000|2021-05-07 11:51:00|2526.8|2520.8|2526.5|2520.5|2526.8|2520.8|2526.5|2520.5|2
1620388290000|2021-05-07 11:51:30|2527|2521|2526.3|2520.3|2527|2521|2525.5|2519.5|6
1620388300000|2021-05-07 11:51:40|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.3|2519.3|5
1620388320000|2021-05-07 11:52:00|2526|2520|2525.8|2519.8|2526|2520|2525.8|2519.8|2
1620388330000|2021-05-07 11:52:10|2526|2520|2526|2520|2526.3|2520.3|2526|2520|3
1620388350000|2021-05-07 11:52:30|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|1
1620388360000|2021-05-07 11:52:40|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1620388380000|2021-05-07 11:53:00|2525.3|2519.3|2526.3|2520.3|2526.3|2520.3|2525.3|2519.3|4
1620388390000|2021-05-07 11:53:10|2526.5|2520.5|2526.3|2520.3|2526.5|2520.5|2526.3|2520.3|2
1620388410000|2021-05-07 11:53:30|2526|2520|2525.8|2519.8|2526|2520|2525.8|2519.8|2
1620388460000|2021-05-07 11:54:20|2525.5|2519.5|2525.8|2519.8|2525.8|2519.8|2525.5|2519.5|2
1620388470000|2021-05-07 11:54:30|2526|2520|2526.3|2520.3|2526.5|2520.5|2526|2520|3
1620388480000|2021-05-07 11:54:40|2526|2520|2526.3|2520.3|2526.3|2520.3|2526|2520|2
1620388500000|2021-05-07 11:55:00|2526|2520|2525.8|2519.8|2526.3|2520.3|2525.8|2519.8|5
1620388530000|2021-05-07 11:55:30|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1620388540000|2021-05-07 11:55:40|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1620388550000|2021-05-07 11:55:50|2526.3|2520.3|2526.3|2520.3|2527.3|2521.3|2526|2520|4
1620388560000|2021-05-07 11:56:00|2526.5|2520.5|2526.8|2520.8|2527|2521|2526.3|2520.3|8
1620388570000|2021-05-07 11:56:10|2526.5|2520.5|2526|2520|2526.5|2520.5|2525.8|2519.8|6
1620388580000|2021-05-07 11:56:20|2525.8|2519.8|2525.3|2519.3|2525.8|2519.8|2525.3|2519.3|5
1620388590000|2021-05-07 11:56:30|2525.5|2519.5|2525.8|2519.8|2525.8|2519.8|2525.5|2519.5|2
1620388610000|2021-05-07 11:56:50|2526|2520|2525.8|2519.8|2526|2520|2525.8|2519.8|2
1620388630000|2021-05-07 11:57:10|2526|2520|2526.3|2520.3|2526.3|2520.3|2526|2520|2
1620388640000|2021-05-07 11:57:20|2526|2520|2526.8|2520.8|2526.8|2520.8|2526|2520|4
1620388650000|2021-05-07 11:57:30|2526.5|2520.5|2526.3|2520.3|2526.5|2520.5|2526.3|2520.3|2
1620388670000|2021-05-07 11:57:50|2526.5|2520.5|2527.3|2521.3|2527.5|2521.5|2526.5|2520.5|5
1620388680000|2021-05-07 11:58:00|2527|2521|2527.3|2521.3|2527.3|2521.3|2527|2521|4
1620388690000|2021-05-07 11:58:10|2527|2521|2527.3|2521.3|2527.3|2521.3|2527|2521|4
1620388700000|2021-05-07 11:58:20|2527|2521|2526.3|2520.3|2527.3|2521.3|2526.3|2520.3|8
1620388710000|2021-05-07 11:58:30|2526|2520|2526.8|2520.8|2526.8|2520.8|2526|2520|4
1620388720000|2021-05-07 11:58:40|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|1
1620388750000|2021-05-07 11:59:10|2526.3|2520.3|2526.3|2520.3|2526.5|2520.5|2526.3|2520.3|3
1620388760000|2021-05-07 11:59:20|2526|2520|2525.8|2519.8|2526.3|2520.3|2525.8|2519.8|4
1620388770000|2021-05-07 11:59:30|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.3|2519.3|3
1620388780000|2021-05-07 11:59:40|2525.8|2519.8|2525.8|2519.8|2525.8|2519.8|2525.5|2519.5|3
1620388790000|2021-05-07 11:59:50|2526|2520|2526|2520|2526.5|2520.5|2526|2520|4
1620388800000|2021-05-07 12:00:00|2525.8|2519.8|2526.5|2520.5|2526.5|2520.5|2525.8|2519.8|3
1620388810000|2021-05-07 12:00:10|2527|2521|2527|2521|2527|2521|2527|2521|1
1620388820000|2021-05-07 12:00:20|2526.8|2520.8|2527|2521|2527.3|2521.3|2526.8|2520.8|3
1620388830000|2021-05-07 12:00:30|2526.8|2520.8|2527|2521|2527|2521|2526.5|2520.5|3
1620388840000|2021-05-07 12:00:40|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1620388850000|2021-05-07 12:00:50|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1620388860000|2021-05-07 12:01:00|2527|2521|2527|2521|2527|2521|2527|2521|1
1620388900000|2021-05-07 12:01:40|2526.8|2520.8|2526.3|2520.3|2526.8|2520.8|2526.3|2520.3|2
1620388920000|2021-05-07 12:02:00|2526|2520|2525.8|2519.8|2526|2520|2525.8|2519.8|2
1620388980000|2021-05-07 12:03:00|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|1
1620389020000|2021-05-07 12:03:40|2525.3|2519.3|2525.5|2519.5|2525.5|2519.5|2525.3|2519.3|2
1620389030000|2021-05-07 12:03:50|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1620389060000|2021-05-07 12:04:20|2525|2519|2524.3|2518.3|2525.3|2519.3|2524.3|2518.3|6
1620389070000|2021-05-07 12:04:30|2524|2518|2524|2518|2524|2518|2524|2518|1
1620389090000|2021-05-07 12:04:50|2524.3|2518.3|2524.5|2518.5|2524.5|2518.5|2524.3|2518.3|2
1620389100000|2021-05-07 12:05:00|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1620389140000|2021-05-07 12:05:40|2524|2518|2523.8|2517.8|2524|2518|2523.8|2517.8|2
1620389180000|2021-05-07 12:06:20|2523|2517|2520.3|2514.3|2523|2517|2519.8|2513.8|4
1620389190000|2021-05-07 12:06:30|2520|2514|2520.3|2514.3|2520.5|2514.5|2520|2514|3
1620389200000|2021-05-07 12:06:40|2519.8|2513.8|2519|2513|2519.8|2513.8|2518.5|2512.5|6
1620389210000|2021-05-07 12:06:50|2518.8|2512.8|2519|2513|2519|2513|2518.8|2512.8|2
1620389220000|2021-05-07 12:07:00|2518.8|2512.8|2519.5|2513.5|2519.5|2513.5|2518.8|2512.8|2
1620389240000|2021-05-07 12:07:20|2519.3|2513.3|2517.5|2511.5|2519.3|2513.3|2517.5|2511.5|2
1620389250000|2021-05-07 12:07:30|2517.3|2511.3|2518.5|2512.5|2518.5|2512.5|2517.3|2511.3|3
1620389260000|2021-05-07 12:07:40|2518.8|2512.8|2519.3|2513.3|2519.3|2513.3|2518.8|2512.8|3
1620389270000|2021-05-07 12:07:50|2519.5|2513.5|2519.8|2513.8|2519.8|2513.8|2519.5|2513.5|2
1620389280000|2021-05-07 12:08:00|2520|2514|2521.3|2515.3|2521.3|2515.3|2520|2514|4
1620389290000|2021-05-07 12:08:10|2521|2515|2520.8|2514.8|2521|2515|2520.8|2514.8|2
1620389300000|2021-05-07 12:08:20|2520.5|2514.5|2520.3|2514.3|2520.8|2514.8|2520.3|2514.3|4
1620389310000|2021-05-07 12:08:30|2520|2514|2519.3|2513.3|2520|2514|2519.3|2513.3|5
1620389320000|2021-05-07 12:08:40|2519|2513|2520.5|2514.5|2520.5|2514.5|2519|2513|5
1620389340000|2021-05-07 12:09:00|2520.3|2514.3|2521|2515|2521|2515|2520.3|2514.3|2
1620389350000|2021-05-07 12:09:10|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1620389360000|2021-05-07 12:09:20|2521|2515|2521|2515|2521|2515|2521|2515|1
1620389380000|2021-05-07 12:09:40|2521.3|2515.3|2521.8|2515.8|2521.8|2515.8|2521.3|2515.3|3
1620389390000|2021-05-07 12:09:50|2522|2516|2522.3|2516.3|2522.3|2516.3|2522|2516|2
1620389400000|2021-05-07 12:10:00|2522|2516|2521.5|2515.5|2522|2516|2521.5|2515.5|3
1620389410000|2021-05-07 12:10:10|2521.3|2515.3|2520.5|2514.5|2521.3|2515.3|2520.3|2514.3|7
1620389430000|2021-05-07 12:10:30|2520.3|2514.3|2519.5|2513.5|2520.3|2514.3|2519.3|2513.3|4
1620389440000|2021-05-07 12:10:40|2519.3|2513.3|2519.5|2513.5|2519.5|2513.5|2518.5|2512.5|6
1620389450000|2021-05-07 12:10:50|2519.8|2513.8|2520|2514|2520|2514|2519.8|2513.8|2
1620389460000|2021-05-07 12:11:00|2520.3|2514.3|2520.5|2514.5|2520.8|2514.8|2520.3|2514.3|4
1620389470000|2021-05-07 12:11:10|2520.3|2514.3|2518.5|2512.5|2520.3|2514.3|2518.5|2512.5|5
1620389480000|2021-05-07 12:11:20|2518.3|2512.3|2518.3|2512.3|2518.5|2512.5|2518.3|2512.3|3
1620389490000|2021-05-07 12:11:30|2518.5|2512.5|2518.8|2512.8|2519|2513|2518.5|2512.5|6
1620389500000|2021-05-07 12:11:40|2518.5|2512.5|2518.5|2512.5|2518.8|2512.8|2518.3|2512.3|5
1620389510000|2021-05-07 12:11:50|2518.3|2512.3|2518.5|2512.5|2518.5|2512.5|2518|2512|4
1620389520000|2021-05-07 12:12:00|2518.3|2512.3|2519|2513|2519|2513|2518.3|2512.3|3
1620389540000|2021-05-07 12:12:20|2519.3|2513.3|2519.8|2513.8|2519.8|2513.8|2519.3|2513.3|2
1620389550000|2021-05-07 12:12:30|2520|2514|2519.8|2513.8|2520|2514|2519.8|2513.8|2
1620389570000|2021-05-07 12:12:50|2520|2514|2520.3|2514.3|2520.3|2514.3|2520|2514|2
1620389580000|2021-05-07 12:13:00|2520|2514|2520|2514|2520|2514|2520|2514|1
1620389590000|2021-05-07 12:13:10|2520.3|2514.3|2520|2514|2520.3|2514.3|2520|2514|2
1620389600000|2021-05-07 12:13:20|2519.8|2513.8|2521|2515|2521.3|2515.3|2519.8|2513.8|6
1620389610000|2021-05-07 12:13:30|2520.8|2514.8|2520.5|2514.5|2520.8|2514.8|2520.5|2514.5|2
1620389620000|2021-05-07 12:13:40|2520.8|2514.8|2521.5|2515.5|2521.5|2515.5|2520.8|2514.8|2
1620389630000|2021-05-07 12:13:50|2521.3|2515.3|2519.5|2513.5|2521.3|2515.3|2519.5|2513.5|7
1620389640000|2021-05-07 12:14:00|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1620389650000|2021-05-07 12:14:10|2520|2514|2519.3|2513.3|2520|2514|2519.3|2513.3|6
1620389660000|2021-05-07 12:14:20|2519|2513|2519.3|2513.3|2519.3|2513.3|2519|2513|2
1620389670000|2021-05-07 12:14:30|2519|2513|2519|2513|2519.3|2513.3|2519|2513|3
1620389680000|2021-05-07 12:14:40|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519|2513|5
1620389690000|2021-05-07 12:14:50|2519|2513|2519.3|2513.3|2519.3|2513.3|2519|2513|2
1620389700000|2021-05-07 12:15:00|2519|2513|2517.8|2511.8|2519|2513|2517.5|2511.5|6
1620389710000|2021-05-07 12:15:10|2518|2512|2518|2512|2518|2512|2518|2512|1
1620389730000|2021-05-07 12:15:30|2517.8|2511.8|2517.3|2511.3|2517.8|2511.8|2517.3|2511.3|2
1620389740000|2021-05-07 12:15:40|2517|2511|2517.3|2511.3|2517.5|2511.5|2517|2511|4
1620389750000|2021-05-07 12:15:50|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.3|2510.3|3
1620389770000|2021-05-07 12:16:10|2516.3|2510.3|2516.8|2510.8|2516.8|2510.8|2516.3|2510.3|2
1620389780000|2021-05-07 12:16:20|2517.3|2511.3|2517.5|2511.5|2517.5|2511.5|2517.3|2511.3|2
1620389790000|2021-05-07 12:16:30|2517|2511|2516.8|2510.8|2517|2511|2516.8|2510.8|2
1620389800000|2021-05-07 12:16:40|2516.5|2510.5|2515.8|2509.8|2516.5|2510.5|2515.8|2509.8|4
1620389810000|2021-05-07 12:16:50|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1620389820000|2021-05-07 12:17:00|2515.8|2509.8|2515.3|2509.3|2515.8|2509.8|2515.3|2509.3|3
1620389830000|2021-05-07 12:17:10|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|1
1620389840000|2021-05-07 12:17:20|2515|2509|2515|2509|2515|2509|2515|2509|1
1620389850000|2021-05-07 12:17:30|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1620389860000|2021-05-07 12:17:40|2515.5|2509.5|2516.3|2510.3|2516.3|2510.3|2515.5|2509.5|4
1620389870000|2021-05-07 12:17:50|2516.5|2510.5|2517.3|2511.3|2517.3|2511.3|2516.5|2510.5|2
1620389880000|2021-05-07 12:18:00|2517.5|2511.5|2517.3|2511.3|2518|2512|2517.3|2511.3|6
1620389890000|2021-05-07 12:18:10|2517|2511|2516.8|2510.8|2517|2511|2516.8|2510.8|2
1620389900000|2021-05-07 12:18:20|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1620389910000|2021-05-07 12:18:30|2516.3|2510.3|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|2
1620389920000|2021-05-07 12:18:40|2516.3|2510.3|2516|2510|2516.3|2510.3|2515.5|2509.5|6
1620389930000|2021-05-07 12:18:50|2516.3|2510.3|2515.5|2509.5|2516.3|2510.3|2515.5|2509.5|4
1620389940000|2021-05-07 12:19:00|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1620389960000|2021-05-07 12:19:20|2516|2510|2517|2511|2517.8|2511.8|2516|2510|5
1620389970000|2021-05-07 12:19:30|2517.3|2511.3|2517.5|2511.5|2517.8|2511.8|2517.3|2511.3|4
1620389980000|2021-05-07 12:19:40|2517.3|2511.3|2517.8|2511.8|2517.8|2511.8|2517.3|2511.3|2
1620389990000|2021-05-07 12:19:50|2518|2512|2518.8|2512.8|2519|2513|2518|2512|5
1620390000000|2021-05-07 12:20:00|2518.5|2512.5|2518.8|2512.8|2518.8|2512.8|2518.5|2512.5|2
1620390010000|2021-05-07 12:20:10|2519|2513|2519.3|2513.3|2519.3|2513.3|2519|2513|2
1620390020000|2021-05-07 12:20:20|2519.5|2513.5|2519.5|2513.5|2519.8|2513.8|2519.5|2513.5|3
1620390030000|2021-05-07 12:20:30|2519.8|2513.8|2519.3|2513.3|2519.8|2513.8|2519.3|2513.3|2
1620390050000|2021-05-07 12:20:50|2519.5|2513.5|2518.8|2512.8|2519.5|2513.5|2518.8|2512.8|3
1620390080000|2021-05-07 12:21:20|2518.5|2512.5|2518.3|2512.3|2518.5|2512.5|2518.3|2512.3|2
1620390100000|2021-05-07 12:21:40|2518|2512|2518.3|2512.3|2518.3|2512.3|2518|2512|4
1620390110000|2021-05-07 12:21:50|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|1
1620390120000|2021-05-07 12:22:00|2518.5|2512.5|2518.8|2512.8|2518.8|2512.8|2518.5|2512.5|2
1620390150000|2021-05-07 12:22:30|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|1
1620390190000|2021-05-07 12:23:10|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1620390200000|2021-05-07 12:23:20|2520|2514|2520.3|2514.3|2520.5|2514.5|2520|2514|3
1620390220000|2021-05-07 12:23:40|2519.8|2513.8|2519.3|2513.3|2519.8|2513.8|2519.3|2513.3|2
1620390240000|2021-05-07 12:24:00|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1620390250000|2021-05-07 12:24:10|2519.8|2513.8|2520.3|2514.3|2520.3|2514.3|2519.8|2513.8|2
1620390260000|2021-05-07 12:24:20|2520.5|2514.5|2521|2515|2521|2515|2520.5|2514.5|2
1620390290000|2021-05-07 12:24:50|2521.5|2515.5|2522|2516|2522|2516|2521.5|2515.5|2
1620390360000|2021-05-07 12:26:00|2522.3|2516.3|2521.5|2515.5|2522.3|2516.3|2521.5|2515.5|2
1620390370000|2021-05-07 12:26:10|2521.3|2515.3|2521.8|2515.8|2521.8|2515.8|2521|2515|8
1620390390000|2021-05-07 12:26:30|2522|2516|2522|2516|2522|2516|2522|2516|1
1620390400000|2021-05-07 12:26:40|2521.8|2515.8|2523.3|2517.3|2523.3|2517.3|2521.8|2515.8|4
1620390410000|2021-05-07 12:26:50|2523.5|2517.5|2524|2518|2524.8|2518.8|2523.5|2517.5|4
1620390420000|2021-05-07 12:27:00|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524|2518|3
1620390430000|2021-05-07 12:27:10|2524.5|2518.5|2524.8|2518.8|2524.8|2518.8|2524.5|2518.5|2
1620390460000|2021-05-07 12:27:40|2525|2519|2524.3|2518.3|2525|2519|2524|2518|3
1620390470000|2021-05-07 12:27:50|2524|2518|2524|2518|2524|2518|2524|2518|1
1620390480000|2021-05-07 12:28:00|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|2524.3|2518.3|1
1620390490000|2021-05-07 12:28:10|2524|2518|2524|2518|2524|2518|2523.3|2517.3|3
1620390500000|2021-05-07 12:28:20|2523.5|2517.5|2523.5|2517.5|2523.8|2517.8|2523.5|2517.5|3
1620390510000|2021-05-07 12:28:30|2523.8|2517.8|2524.8|2518.8|2524.8|2518.8|2523.8|2517.8|4
1620390520000|2021-05-07 12:28:40|2524|2518|2524.5|2518.5|2524.8|2518.8|2524|2518|3
1620390530000|2021-05-07 12:28:50|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1620390540000|2021-05-07 12:29:00|2525|2519|2526.3|2520.3|2526.5|2520.5|2525|2519|5
1620390550000|2021-05-07 12:29:10|2526|2520|2525.8|2519.8|2526|2520|2525.8|2519.8|2
1620390560000|2021-05-07 12:29:20|2526|2520|2525.8|2519.8|2526.3|2520.3|2525.8|2519.8|3
1620390570000|2021-05-07 12:29:30|2525.3|2519.3|2524.5|2518.5|2525.3|2519.3|2524.5|2518.5|2
1620390580000|2021-05-07 12:29:40|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1620390600000|2021-05-07 12:30:00|2525.3|2519.3|2525.8|2519.8|2525.8|2519.8|2525.3|2519.3|2
1620390620000|2021-05-07 12:30:20|2527.1|2521.1|2528|2522|2528.5|2522.5|2527.1|2521.1|5
1620390630000|2021-05-07 12:30:30|2527.8|2521.8|2529.8|2523.8|2529.8|2523.8|2527.8|2521.8|5
1620390640000|2021-05-07 12:30:40|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|1
1620390650000|2021-05-07 12:30:50|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|1
1620390660000|2021-05-07 12:31:00|2530|2524|2528.8|2522.8|2530.3|2524.3|2528.8|2522.8|4
1620390670000|2021-05-07 12:31:10|2528.5|2522.5|2528.8|2522.8|2529.5|2523.5|2528.5|2522.5|5
1620390680000|2021-05-07 12:31:20|2529|2523|2529.3|2523.3|2530|2524|2529|2523|4
1620390690000|2021-05-07 12:31:30|2529.5|2523.5|2532.5|2526.5|2532.5|2526.5|2529.5|2523.5|6
1620390700000|2021-05-07 12:31:40|2532.3|2526.3|2534.3|2528.3|2534.3|2528.3|2532.3|2526.3|2
1620390710000|2021-05-07 12:31:50|2534.5|2528.5|2533.8|2527.8|2534.5|2528.5|2533|2527|7
1620390720000|2021-05-07 12:32:00|2533.5|2527.5|2531.5|2525.5|2533.5|2527.5|2531.5|2525.5|7
1620390730000|2021-05-07 12:32:10|2532|2526|2530.8|2524.8|2532.3|2526.3|2530.8|2524.8|9
1620390740000|2021-05-07 12:32:20|2530.5|2524.5|2531.8|2525.8|2531.8|2525.8|2530.5|2524.5|4
1620390750000|2021-05-07 12:32:30|2532|2526|2532|2526|2532|2526|2532|2526|1
1620390770000|2021-05-07 12:32:50|2531.3|2525.3|2531.5|2525.5|2531.5|2525.5|2531.3|2525.3|2
1620390780000|2021-05-07 12:33:00|2531.8|2525.8|2531.8|2525.8|2532|2526|2531.8|2525.8|3
1620390790000|2021-05-07 12:33:10|2531.5|2525.5|2533.3|2527.3|2533.3|2527.3|2531.5|2525.5|2
1620390800000|2021-05-07 12:33:20|2532|2526|2531.8|2525.8|2532.3|2526.3|2531.8|2525.8|3
1620390810000|2021-05-07 12:33:30|2531.5|2525.5|2531.3|2525.3|2531.5|2525.5|2531|2525|5
1620390820000|2021-05-07 12:33:40|2531|2525|2531.5|2525.5|2531.8|2525.8|2531|2525|5
1620390830000|2021-05-07 12:33:50|2531.3|2525.3|2531.5|2525.5|2531.5|2525.5|2531.3|2525.3|2
1620390840000|2021-05-07 12:34:00|2531.3|2525.3|2531.3|2525.3|2531.8|2525.8|2530.8|2524.8|6
1620390850000|2021-05-07 12:34:10|2530.5|2524.5|2531.3|2525.3|2531.3|2525.3|2530.5|2524.5|4
1620390860000|2021-05-07 12:34:20|2530.8|2524.8|2531.3|2525.3|2531.5|2525.5|2530.8|2524.8|4
1620390870000|2021-05-07 12:34:30|2531|2525|2531|2525|2531|2525|2531|2525|1
1620390880000|2021-05-07 12:34:40|2530.8|2524.8|2531.3|2525.3|2531.5|2525.5|2530.8|2524.8|5
1620390890000|2021-05-07 12:34:50|2531.5|2525.5|2530.8|2524.8|2531.5|2525.5|2530.8|2524.8|2
1620390900000|2021-05-07 12:35:00|2530|2524|2526.5|2520.5|2530|2524|2526.5|2520.5|4
1620390930000|2021-05-07 12:35:30|2526.8|2520.8|2529.8|2523.8|2529.8|2523.8|2526.5|2520.5|6
1620390940000|2021-05-07 12:35:40|2529.5|2523.5|2528.3|2522.3|2529.5|2523.5|2528.3|2522.3|4
1620390950000|2021-05-07 12:35:50|2528.5|2522.5|2527.5|2521.5|2528.5|2522.5|2527.5|2521.5|3
1620390960000|2021-05-07 12:36:00|2527.8|2521.8|2528.3|2522.3|2528.3|2522.3|2527.8|2521.8|2
1620390970000|2021-05-07 12:36:10|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.3|2522.3|3
1620390980000|2021-05-07 12:36:20|2528.8|2522.8|2528.5|2522.5|2529.3|2523.3|2528.5|2522.5|5
1620390990000|2021-05-07 12:36:30|2528.8|2522.8|2528.8|2522.8|2530|2524|2528.8|2522.8|4
1620391000000|2021-05-07 12:36:40|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1620391010000|2021-05-07 12:36:50|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1620391040000|2021-05-07 12:37:20|2528.5|2522.5|2528.8|2522.8|2528.8|2522.8|2528.5|2522.5|2
1620391050000|2021-05-07 12:37:30|2529.5|2523.5|2529.3|2523.3|2529.5|2523.5|2529.3|2523.3|2
1620391060000|2021-05-07 12:37:40|2529|2523|2529.3|2523.3|2529.3|2523.3|2529|2523|2
1620391070000|2021-05-07 12:37:50|2529.5|2523.5|2529.8|2523.8|2529.8|2523.8|2529.5|2523.5|2
1620391080000|2021-05-07 12:38:00|2530|2524|2531|2525|2531|2525|2530|2524|3
1620391090000|2021-05-07 12:38:10|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531|2525|3
1620391100000|2021-05-07 12:38:20|2532|2526|2532|2526|2532|2526|2531.8|2525.8|3
1620391110000|2021-05-07 12:38:30|2531.8|2525.8|2532|2526|2532|2526|2531.8|2525.8|2
1620391120000|2021-05-07 12:38:40|2531.8|2525.8|2531.5|2525.5|2531.8|2525.8|2531.5|2525.5|2
1620391140000|2021-05-07 12:39:00|2531.8|2525.8|2531.5|2525.5|2531.8|2525.8|2531.5|2525.5|2
1620391160000|2021-05-07 12:39:20|2531.8|2525.8|2533.8|2527.8|2533.8|2527.8|2531.8|2525.8|4
1620391170000|2021-05-07 12:39:30|2533.5|2527.5|2533.3|2527.3|2533.5|2527.5|2533.3|2527.3|2
1620391190000|2021-05-07 12:39:50|2533|2527|2533|2527|2533|2527|2533|2527|1
1620391200000|2021-05-07 12:40:00|2532.8|2526.8|2531.8|2525.8|2533|2527|2531.8|2525.8|6
1620391220000|2021-05-07 12:40:20|2531|2525|2530.3|2524.3|2531|2525|2530|2524|4
1620391230000|2021-05-07 12:40:30|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1620391250000|2021-05-07 12:40:50|2530.8|2524.8|2531.5|2525.5|2531.5|2525.5|2530.8|2524.8|2
1620391260000|2021-05-07 12:41:00|2531.3|2525.3|2531.8|2525.8|2531.8|2525.8|2531.3|2525.3|3
1620391270000|2021-05-07 12:41:10|2531.5|2525.5|2531.3|2525.3|2531.5|2525.5|2530.8|2524.8|5
1620391280000|2021-05-07 12:41:20|2531|2525|2531.3|2525.3|2531.3|2525.3|2531|2525|2
1620391290000|2021-05-07 12:41:30|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1620391330000|2021-05-07 12:42:10|2531.5|2525.5|2531.3|2525.3|2531.5|2525.5|2531.3|2525.3|2
1620391350000|2021-05-07 12:42:30|2531.5|2525.5|2531.3|2525.3|2531.8|2525.8|2531.3|2525.3|4
1620391360000|2021-05-07 12:42:40|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1620391370000|2021-05-07 12:42:50|2530.8|2524.8|2531.5|2525.5|2531.5|2525.5|2530.8|2524.8|4
1620391380000|2021-05-07 12:43:00|2531.3|2525.3|2529.8|2523.8|2531.3|2525.3|2529.8|2523.8|3
1620391390000|2021-05-07 12:43:10|2530|2524|2529.3|2523.3|2530|2524|2529|2523|5
1620391400000|2021-05-07 12:43:20|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|1
1620391420000|2021-05-07 12:43:40|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|1
1620391430000|2021-05-07 12:43:50|2530|2524|2530.8|2524.8|2530.8|2524.8|2530|2524|3
1620391440000|2021-05-07 12:44:00|2531.3|2525.3|2530.8|2524.8|2531.3|2525.3|2530.8|2524.8|2
1620391450000|2021-05-07 12:44:10|2531|2525|2531|2525|2531|2525|2531|2525|1
1620391460000|2021-05-07 12:44:20|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|1
1620391470000|2021-05-07 12:44:30|2531.5|2525.5|2532|2526|2532|2526|2531.5|2525.5|3
1620391480000|2021-05-07 12:44:40|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.3|2525.3|3
1620391490000|2021-05-07 12:44:50|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|1
1620391510000|2021-05-07 12:45:10|2531.5|2525.5|2531.3|2525.3|2531.5|2525.5|2531.3|2525.3|2
1620391530000|2021-05-07 12:45:30|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.3|2524.3|4
1620391540000|2021-05-07 12:45:40|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|1
1620391550000|2021-05-07 12:45:50|2531.3|2525.3|2530.5|2524.5|2531.3|2525.3|2530.5|2524.5|5
1620391560000|2021-05-07 12:46:00|2531|2525|2531|2525|2531|2525|2531|2525|1
1620391570000|2021-05-07 12:46:10|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|1
1620391580000|2021-05-07 12:46:20|2531.3|2525.3|2531|2525|2531.8|2525.8|2531|2525|4
1620391600000|2021-05-07 12:46:40|2530.8|2524.8|2531.3|2525.3|2531.3|2525.3|2530.8|2524.8|3
1620391670000|2021-05-07 12:47:50|2531|2525|2530.8|2524.8|2531|2525|2530.8|2524.8|2
1620391680000|2021-05-07 12:48:00|2530.5|2524.5|2529.5|2523.5|2530.5|2524.5|2529.5|2523.5|3
1620391690000|2021-05-07 12:48:10|2529.8|2523.8|2530.3|2524.3|2530.3|2524.3|2529.8|2523.8|3
1620391700000|2021-05-07 12:48:20|2530.8|2524.8|2531.3|2525.3|2531.3|2525.3|2530.8|2524.8|2
1620391710000|2021-05-07 12:48:30|2531.5|2525.5|2531.8|2525.8|2531.8|2525.8|2531.3|2525.3|4
1620391750000|2021-05-07 12:49:10|2531.3|2525.3|2531.8|2525.8|2531.8|2525.8|2531.3|2525.3|3
1620391760000|2021-05-07 12:49:20|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|1
1620391770000|2021-05-07 12:49:30|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1620391800000|2021-05-07 12:50:00|2532.3|2526.3|2532.8|2526.8|2532.8|2526.8|2532.3|2526.3|4
1620391810000|2021-05-07 12:50:10|2532.5|2526.5|2532.8|2526.8|2532.8|2526.8|2532.3|2526.3|4
1620391870000|2021-05-07 12:51:10|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1620391880000|2021-05-07 12:51:20|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|1
1620391900000|2021-05-07 12:51:40|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1620391920000|2021-05-07 12:52:00|2532.8|2526.8|2533.3|2527.3|2533.3|2527.3|2532.8|2526.8|2
1620391950000|2021-05-07 12:52:30|2533.8|2527.8|2534.8|2528.8|2534.8|2528.8|2533.8|2527.8|3
1620391980000|2021-05-07 12:53:00|2534|2528|2533.8|2527.8|2534|2528|2533.8|2527.8|2
1620391990000|2021-05-07 12:53:10|2533|2527|2533|2527|2533|2527|2533|2527|1
1620392000000|2021-05-07 12:53:20|2532.8|2526.8|2533.3|2527.3|2533.8|2527.8|2532.8|2526.8|7
1620392010000|2021-05-07 12:53:30|2533|2527|2533.5|2527.5|2533.5|2527.5|2532.8|2526.8|4
1620392030000|2021-05-07 12:53:50|2534|2528|2534.5|2528.5|2534.5|2528.5|2534|2528|3
1620392040000|2021-05-07 12:54:00|2534.3|2528.3|2533.5|2527.5|2534.3|2528.3|2533.5|2527.5|4
1620392050000|2021-05-07 12:54:10|2533.8|2527.8|2533.3|2527.3|2533.8|2527.8|2533.3|2527.3|4
1620392070000|2021-05-07 12:54:30|2533.8|2527.8|2534|2528|2534.3|2528.3|2533.8|2527.8|3
1620392080000|2021-05-07 12:54:40|2534.3|2528.3|2533.5|2527.5|2534.3|2528.3|2533.5|2527.5|4
1620392090000|2021-05-07 12:54:50|2533.8|2527.8|2533.8|2527.8|2534|2528|2533.8|2527.8|3
1620392100000|2021-05-07 12:55:00|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|2533.5|2527.5|1
1620392110000|2021-05-07 12:55:10|2533.8|2527.8|2534.5|2528.5|2534.5|2528.5|2533.8|2527.8|3
1620392120000|2021-05-07 12:55:20|2534.8|2528.8|2534|2528|2534.8|2528.8|2533.8|2527.8|5
1620392130000|2021-05-07 12:55:30|2533.8|2527.8|2533.5|2527.5|2533.8|2527.8|2533.5|2527.5|4
1620392140000|2021-05-07 12:55:40|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|1
1620392150000|2021-05-07 12:55:50|2533.5|2527.5|2533.8|2527.8|2534|2528|2533.5|2527.5|5
1620392160000|2021-05-07 12:56:00|2534|2528|2533.8|2527.8|2534|2528|2533.5|2527.5|7
1620392170000|2021-05-07 12:56:10|2533.5|2527.5|2533.3|2527.3|2533.5|2527.5|2533.3|2527.3|2
1620392180000|2021-05-07 12:56:20|2533|2527|2533|2527|2533|2527|2533|2527|1
1620392190000|2021-05-07 12:56:30|2532.8|2526.8|2533.5|2527.5|2533.5|2527.5|2532.8|2526.8|4
1620392200000|2021-05-07 12:56:40|2533.8|2527.8|2533|2527|2533.8|2527.8|2533|2527|5
1620392210000|2021-05-07 12:56:50|2533.3|2527.3|2533|2527|2533.5|2527.5|2533|2527|3
1620392220000|2021-05-07 12:57:00|2533.5|2527.5|2533.8|2527.8|2533.8|2527.8|2533.5|2527.5|2
1620392230000|2021-05-07 12:57:10|2533.5|2527.5|2534.3|2528.3|2534.3|2528.3|2533|2527|5
1620392240000|2021-05-07 12:57:20|2533.8|2527.8|2534.5|2528.5|2534.5|2528.5|2533.5|2527.5|8
1620392250000|2021-05-07 12:57:30|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|1
1620392260000|2021-05-07 12:57:40|2534.5|2528.5|2534.3|2528.3|2534.8|2528.8|2534.3|2528.3|3
1620392270000|2021-05-07 12:57:50|2534|2528|2533.5|2527.5|2534|2528|2533.5|2527.5|3
1620392280000|2021-05-07 12:58:00|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|1
1620392290000|2021-05-07 12:58:10|2533|2527|2533|2527|2533|2527|2532.8|2526.8|3
1620392300000|2021-05-07 12:58:20|2532.8|2526.8|2533.3|2527.3|2533.3|2527.3|2532.8|2526.8|7
1620392310000|2021-05-07 12:58:30|2533|2527|2531.5|2525.5|2533|2527|2531.5|2525.5|3
1620392320000|2021-05-07 12:58:40|2531.8|2525.8|2531.3|2525.3|2531.8|2525.8|2531.3|2525.3|2
1620392330000|2021-05-07 12:58:50|2531.5|2525.5|2531.3|2525.3|2531.5|2525.5|2531.3|2525.3|2
1620392340000|2021-05-07 12:59:00|2531.5|2525.5|2533.5|2527.5|2534|2528|2531|2525|10
1620392350000|2021-05-07 12:59:10|2533.8|2527.8|2534.3|2528.3|2534.3|2528.3|2533.8|2527.8|3
1620392360000|2021-05-07 12:59:20|2534|2528|2535.8|2529.8|2535.8|2529.8|2534|2528|10
1620392370000|2021-05-07 12:59:30|2535.5|2529.5|2535.3|2529.3|2535.5|2529.5|2535.3|2529.3|2
1620392390000|2021-05-07 12:59:50|2535.5|2529.5|2535.3|2529.3|2535.8|2529.8|2535.3|2529.3|3
1620392400000|2021-05-07 13:00:00|2535.5|2529.5|2540|2534|2540.8|2534.8|2535.5|2529.5|23
1620392410000|2021-05-07 13:00:10|2540.3|2534.3|2540.5|2534.5|2541|2535|2539.8|2533.8|17
1620392420000|2021-05-07 13:00:20|2540|2534|2540.5|2534.5|2540.5|2534.5|2539.5|2533.5|11
1620392430000|2021-05-07 13:00:30|2539.8|2533.8|2540.5|2534.5|2540.8|2534.8|2539.5|2533.5|8
1620392440000|2021-05-07 13:00:40|2540.8|2534.8|2540.5|2534.5|2541|2535|2540|2534|10
1620392450000|2021-05-07 13:00:50|2541|2535|2540.3|2534.3|2541|2535|2540.3|2534.3|7
1620392460000|2021-05-07 13:01:00|2540|2534|2538.3|2532.3|2540|2534|2538|2532|11
1620392470000|2021-05-07 13:01:10|2538|2532|2538.5|2532.5|2538.5|2532.5|2537.3|2531.3|7
1620392480000|2021-05-07 13:01:20|2538.8|2532.8|2539|2533|2539.8|2533.8|2538.8|2532.8|6
1620392490000|2021-05-07 13:01:30|2539.3|2533.3|2538.3|2532.3|2539.3|2533.3|2537.8|2531.8|11
1620392500000|2021-05-07 13:01:40|2538|2532|2538.5|2532.5|2538.5|2532.5|2537.8|2531.8|8
1620392510000|2021-05-07 13:01:50|2538.8|2532.8|2538|2532|2539.3|2533.3|2538|2532|4
1620392520000|2021-05-07 13:02:00|2538.3|2532.3|2539.3|2533.3|2539.3|2533.3|2538.3|2532.3|5
1620392530000|2021-05-07 13:02:10|2539|2533|2538.8|2532.8|2539.3|2533.3|2538.5|2532.5|11
1620392540000|2021-05-07 13:02:20|2539|2533|2539|2533|2539|2533|2539|2533|1
1620392550000|2021-05-07 13:02:30|2539.3|2533.3|2539.8|2533.8|2539.8|2533.8|2539.3|2533.3|3
1620392560000|2021-05-07 13:02:40|2540|2534|2540.8|2534.8|2540.8|2534.8|2540|2534|6
1620392570000|2021-05-07 13:02:50|2540.5|2534.5|2540.8|2534.8|2541.3|2535.3|2540.5|2534.5|6
1620392580000|2021-05-07 13:03:00|2540.5|2534.5|2540|2534|2540.5|2534.5|2540|2534|8
1620392590000|2021-05-07 13:03:10|2540.3|2534.3|2542.5|2536.5|2543.5|2537.5|2539.8|2533.8|15
1620392600000|2021-05-07 13:03:20|2542.8|2536.8|2542|2536|2542.8|2536.8|2541.8|2535.8|6
1620392610000|2021-05-07 13:03:30|2542.3|2536.3|2542.5|2536.5|2542.8|2536.8|2542.3|2536.3|6
1620392620000|2021-05-07 13:03:40|2542|2536|2542|2536|2542.8|2536.8|2542|2536|5
1620392630000|2021-05-07 13:03:50|2542.3|2536.3|2542.3|2536.3|2542.8|2536.8|2542|2536|10
1620392640000|2021-05-07 13:04:00|2541.8|2535.8|2541.5|2535.5|2542.8|2536.8|2541.5|2535.5|13
1620392650000|2021-05-07 13:04:10|2541.3|2535.3|2541.3|2535.3|2541.5|2535.5|2539.8|2533.8|10
1620392660000|2021-05-07 13:04:20|2541.5|2535.5|2541.3|2535.3|2541.8|2535.8|2541.3|2535.3|5
1620392670000|2021-05-07 13:04:30|2541.5|2535.5|2542.5|2536.5|2542.5|2536.5|2541.5|2535.5|11
1620392680000|2021-05-07 13:04:40|2542.8|2536.8|2543.3|2537.3|2543.3|2537.3|2542.8|2536.8|3
1620392690000|2021-05-07 13:04:50|2543.8|2537.8|2542.3|2536.3|2543.8|2537.8|2542.3|2536.3|5
1620392700000|2021-05-07 13:05:00|2542|2536|2540.8|2534.8|2542|2536|2540.8|2534.8|7
1620392710000|2021-05-07 13:05:10|2540.5|2534.5|2539|2533|2540.5|2534.5|2539|2533|7
1620392720000|2021-05-07 13:05:20|2539.3|2533.3|2541|2535|2541|2535|2539.3|2533.3|8
1620392730000|2021-05-07 13:05:30|2541.3|2535.3|2540.3|2534.3|2541.3|2535.3|2538.8|2532.8|18
1620392740000|2021-05-07 13:05:40|2540|2534|2540|2534|2540|2534|2539.5|2533.5|10
1620392750000|2021-05-07 13:05:50|2539.8|2533.8|2540|2534|2540|2534|2539.8|2533.8|2
1620392760000|2021-05-07 13:06:00|2540.3|2534.3|2539|2533|2540.3|2534.3|2538.8|2532.8|4
1620392770000|2021-05-07 13:06:10|2539.3|2533.3|2539|2533|2539.3|2533.3|2538.5|2532.5|5
1620392780000|2021-05-07 13:06:20|2539.3|2533.3|2540.3|2534.3|2540.3|2534.3|2539.3|2533.3|5
1620392790000|2021-05-07 13:06:30|2540.5|2534.5|2540.8|2534.8|2540.8|2534.8|2540.3|2534.3|6
1620392800000|2021-05-07 13:06:40|2540.5|2534.5|2541|2535|2541.3|2535.3|2540.5|2534.5|7
1620392810000|2021-05-07 13:06:50|2540.5|2534.5|2540.8|2534.8|2541|2535|2540.3|2534.3|8
1620392820000|2021-05-07 13:07:00|2540.5|2534.5|2540.3|2534.3|2540.8|2534.8|2540.3|2534.3|9
1620392830000|2021-05-07 13:07:10|2540|2534|2540.5|2534.5|2540.5|2534.5|2539.8|2533.8|7
1620392840000|2021-05-07 13:07:20|2540.3|2534.3|2539.5|2533.5|2540.8|2534.8|2539.5|2533.5|8
1620392850000|2021-05-07 13:07:30|2539|2533|2538.3|2532.3|2539.5|2533.5|2538.3|2532.3|11
1620392860000|2021-05-07 13:07:40|2538|2532|2538.8|2532.8|2539|2533|2538|2532|9
1620392870000|2021-05-07 13:07:50|2538.5|2532.5|2537.5|2531.5|2538.8|2532.8|2537.5|2531.5|12
1620392880000|2021-05-07 13:08:00|2537.3|2531.3|2537.8|2531.8|2538|2532|2537|2531|6
1620392890000|2021-05-07 13:08:10|2538|2532|2537.8|2531.8|2538|2532|2537|2531|7
1620392900000|2021-05-07 13:08:20|2538|2532|2537.5|2531.5|2538|2532|2537.5|2531.5|3
1620392910000|2021-05-07 13:08:30|2538|2532|2538.5|2532.5|2538.5|2532.5|2538|2532|3
1620392920000|2021-05-07 13:08:40|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.5|2532.5|3
1620392930000|2021-05-07 13:08:50|2538.5|2532.5|2539|2533|2539|2533|2538.5|2532.5|5
1620392940000|2021-05-07 13:09:00|2539.3|2533.3|2538.3|2532.3|2539.3|2533.3|2538.3|2532.3|3
1620392950000|2021-05-07 13:09:10|2538|2532|2538|2532|2538|2532|2537.8|2531.8|5
1620392960000|2021-05-07 13:09:20|2537.8|2531.8|2538.3|2532.3|2538.8|2532.8|2537.8|2531.8|6
1620392970000|2021-05-07 13:09:30|2538|2532|2537.8|2531.8|2538|2532|2537.8|2531.8|2
1620392980000|2021-05-07 13:09:40|2538|2532|2538.5|2532.5|2538.8|2532.8|2537.8|2531.8|9
1620392990000|2021-05-07 13:09:50|2538.8|2532.8|2538.5|2532.5|2538.8|2532.8|2538.5|2532.5|2
1620393000000|2021-05-07 13:10:00|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|2537.5|2531.5|8
1620393010000|2021-05-07 13:10:10|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|3
1620393020000|2021-05-07 13:10:20|2538.3|2532.3|2536.5|2530.5|2538.3|2532.3|2535.3|2529.3|13
1620393030000|2021-05-07 13:10:30|2536.3|2530.3|2536.5|2530.5|2536.5|2530.5|2536.3|2530.3|4
1620393040000|2021-05-07 13:10:40|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|1
1620393050000|2021-05-07 13:10:50|2536.5|2530.5|2537|2531|2537.3|2531.3|2535.8|2529.8|13
1620393060000|2021-05-07 13:11:00|2537.3|2531.3|2537.8|2531.8|2537.8|2531.8|2536.8|2530.8|9
1620393070000|2021-05-07 13:11:10|2538.3|2532.3|2538.5|2532.5|2538.8|2532.8|2538.3|2532.3|4
1620393080000|2021-05-07 13:11:20|2538.3|2532.3|2537.8|2531.8|2538.5|2532.5|2537.5|2531.5|5
1620393090000|2021-05-07 13:11:30|2538.3|2532.3|2537.3|2531.3|2538.5|2532.5|2537.3|2531.3|6
1620393100000|2021-05-07 13:11:40|2537.5|2531.5|2536.8|2530.8|2537.8|2531.8|2536.5|2530.5|8
1620393110000|2021-05-07 13:11:50|2537|2531|2537|2531|2537.3|2531.3|2536.8|2530.8|5
1620393120000|2021-05-07 13:12:00|2537.3|2531.3|2537.5|2531.5|2537.5|2531.5|2537.3|2531.3|2
1620393130000|2021-05-07 13:12:10|2537.8|2531.8|2537.5|2531.5|2537.8|2531.8|2537|2531|6
1620393140000|2021-05-07 13:12:20|2537.8|2531.8|2537.8|2531.8|2538.5|2532.5|2537.8|2531.8|6
1620393150000|2021-05-07 13:12:30|2538.3|2532.3|2537.8|2531.8|2538.3|2532.3|2537.8|2531.8|2
1620393160000|2021-05-07 13:12:40|2538.3|2532.3|2538.5|2532.5|2538.5|2532.5|2537.8|2531.8|6
1620393170000|2021-05-07 13:12:50|2538.3|2532.3|2539|2533|2539|2533|2538.3|2532.3|6
1620393180000|2021-05-07 13:13:00|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|1
1620393190000|2021-05-07 13:13:10|2538.3|2532.3|2538.5|2532.5|2539|2533|2538.3|2532.3|5
1620393200000|2021-05-07 13:13:20|2538.3|2532.3|2539|2533|2539|2533|2538.3|2532.3|2
1620393220000|2021-05-07 13:13:40|2539.5|2533.5|2540|2534|2540|2534|2539.5|2533.5|6
1620393230000|2021-05-07 13:13:50|2540.5|2534.5|2542.3|2536.3|2542.3|2536.3|2540.5|2534.5|7
1620393240000|2021-05-07 13:14:00|2542|2536|2541.8|2535.8|2542.3|2536.3|2541.5|2535.5|8
1620393250000|2021-05-07 13:14:10|2542|2536|2542.8|2536.8|2542.8|2536.8|2541.5|2535.5|8
1620393260000|2021-05-07 13:14:20|2542.5|2536.5|2543|2537|2543.3|2537.3|2542.3|2536.3|12
1620393270000|2021-05-07 13:14:30|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|2542.8|2536.8|4
1620393280000|2021-05-07 13:14:40|2542.8|2536.8|2541|2535|2543|2537|2541|2535|8
1620393290000|2021-05-07 13:14:50|2541.3|2535.3|2541.8|2535.8|2542|2536|2541.3|2535.3|9
1620393300000|2021-05-07 13:15:00|2542|2536|2540|2534|2542|2536|2540|2534|10
1620393310000|2021-05-07 13:15:10|2540.5|2534.5|2541.5|2535.5|2541.5|2535.5|2540.5|2534.5|5
1620393320000|2021-05-07 13:15:20|2541.3|2535.3|2540.8|2534.8|2541.3|2535.3|2540|2534|15
1620393330000|2021-05-07 13:15:30|2540.5|2534.5|2541|2535|2541|2535|2540.5|2534.5|5
1620393340000|2021-05-07 13:15:40|2540.8|2534.8|2540.5|2534.5|2540.8|2534.8|2540.3|2534.3|4
1620393350000|2021-05-07 13:15:50|2540.3|2534.3|2540.3|2534.3|2540.3|2534.3|2540.3|2534.3|1
1620393360000|2021-05-07 13:16:00|2540.5|2534.5|2542|2536|2542|2536|2540.5|2534.5|12
1620393370000|2021-05-07 13:16:10|2541.8|2535.8|2541|2535|2541.8|2535.8|2540.8|2534.8|5
1620393380000|2021-05-07 13:16:20|2540.8|2534.8|2541.5|2535.5|2542.3|2536.3|2540.8|2534.8|13
1620393390000|2021-05-07 13:16:30|2541.8|2535.8|2541.5|2535.5|2541.8|2535.8|2541.5|2535.5|4
1620393400000|2021-05-07 13:16:40|2541.8|2535.8|2542|2536|2542.5|2536.5|2541.8|2535.8|7
1620393410000|2021-05-07 13:16:50|2541.8|2535.8|2542|2536|2542|2536|2541.5|2535.5|4
1620393420000|2021-05-07 13:17:00|2541.5|2535.5|2543|2537|2543|2537|2541.3|2535.3|9
1620393430000|2021-05-07 13:17:10|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|2542.3|2536.3|8
1620393440000|2021-05-07 13:17:20|2543.5|2537.5|2544.3|2538.3|2544.3|2538.3|2543.5|2537.5|4
1620393450000|2021-05-07 13:17:30|2544.5|2538.5|2544|2538|2544.5|2538.5|2543.3|2537.3|10
1620393460000|2021-05-07 13:17:40|2543.8|2537.8|2543.3|2537.3|2543.8|2537.8|2543.3|2537.3|5
1620393470000|2021-05-07 13:17:50|2543|2537|2545|2539|2545|2539|2543|2537|9
1620393480000|2021-05-07 13:18:00|2544.8|2538.8|2545|2539|2545.3|2539.3|2544.5|2538.5|10
1620393490000|2021-05-07 13:18:10|2544.8|2538.8|2545.5|2539.5|2546|2540|2544.8|2538.8|6
1620393500000|2021-05-07 13:18:20|2545.3|2539.3|2544.3|2538.3|2545.3|2539.3|2544|2538|12
1620393510000|2021-05-07 13:18:30|2544|2538|2544|2538|2544.8|2538.8|2543.8|2537.8|9
1620393520000|2021-05-07 13:18:40|2544.5|2538.5|2544.5|2538.5|2545|2539|2544.5|2538.5|6
1620393530000|2021-05-07 13:18:50|2544.8|2538.8|2545.3|2539.3|2545.5|2539.5|2544.3|2538.3|13
1620393540000|2021-05-07 13:19:00|2545.8|2539.8|2545|2539|2545.8|2539.8|2544.8|2538.8|13
1620393550000|2021-05-07 13:19:10|2545.3|2539.3|2545|2539|2545.5|2539.5|2545|2539|7
1620393560000|2021-05-07 13:19:20|2545.3|2539.3|2545.3|2539.3|2545.8|2539.8|2545|2539|12
1620393570000|2021-05-07 13:19:30|2545|2539|2545.3|2539.3|2545.8|2539.8|2545|2539|6
1620393580000|2021-05-07 13:19:40|2545|2539|2545.3|2539.3|2545.3|2539.3|2545|2539|2
1620393590000|2021-05-07 13:19:50|2545.5|2539.5|2545.5|2539.5|2545.8|2539.8|2545.5|2539.5|3
1620393600000|2021-05-07 13:20:00|2545.3|2539.3|2544.8|2538.8|2545.3|2539.3|2543.8|2537.8|10
1620393610000|2021-05-07 13:20:10|2544.5|2538.5|2544.5|2538.5|2545|2539|2544.5|2538.5|9
1620393620000|2021-05-07 13:20:20|2544.8|2538.8|2545|2539|2545|2539|2544.8|2538.8|2
1620393630000|2021-05-07 13:20:30|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|1
1620393640000|2021-05-07 13:20:40|2545|2539|2544.8|2538.8|2545|2539|2544.8|2538.8|2
1620393650000|2021-05-07 13:20:50|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|1
1620393660000|2021-05-07 13:21:00|2544|2538|2543.3|2537.3|2544.3|2538.3|2543.3|2537.3|8
1620393670000|2021-05-07 13:21:10|2543|2537|2543.8|2537.8|2543.8|2537.8|2543|2537|4
1620393680000|2021-05-07 13:21:20|2543.5|2537.5|2542|2536|2543.5|2537.5|2542|2536|8
1620393690000|2021-05-07 13:21:30|2542.3|2536.3|2541.8|2535.8|2542.3|2536.3|2541.3|2535.3|7
1620393700000|2021-05-07 13:21:40|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|2541.3|2535.3|7
1620393710000|2021-05-07 13:21:50|2541.3|2535.3|2540.5|2534.5|2541.3|2535.3|2540.5|2534.5|5
1620393720000|2021-05-07 13:22:00|2540.8|2534.8|2540.3|2534.3|2540.8|2534.8|2540.3|2534.3|7
1620393730000|2021-05-07 13:22:10|2539.5|2533.5|2540.3|2534.3|2540.5|2534.5|2539.5|2533.5|7
1620393740000|2021-05-07 13:22:20|2540|2534|2540.5|2534.5|2540.8|2534.8|2540|2534|5
1620393750000|2021-05-07 13:22:30|2540.3|2534.3|2540|2534|2540.3|2534.3|2539.5|2533.5|9
1620393760000|2021-05-07 13:22:40|2540.3|2534.3|2541.3|2535.3|2541.5|2535.5|2540|2534|7
1620393780000|2021-05-07 13:23:00|2541|2535|2540.5|2534.5|2541|2535|2540.3|2534.3|7
1620393790000|2021-05-07 13:23:10|2540|2534|2539.3|2533.3|2540|2534|2539|2533|9
1620393800000|2021-05-07 13:23:20|2539|2533|2538.5|2532.5|2539|2533|2538.5|2532.5|3
1620393810000|2021-05-07 13:23:30|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.5|2532.5|3
1620393820000|2021-05-07 13:23:40|2538.5|2532.5|2537|2531|2538.5|2532.5|2536.8|2530.8|4
1620393830000|2021-05-07 13:23:50|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|2534.5|2528.5|11
1620393840000|2021-05-07 13:24:00|2536.8|2530.8|2537.3|2531.3|2537.5|2531.5|2536|2530|12
1620393850000|2021-05-07 13:24:10|2537|2531|2538.3|2532.3|2538.3|2532.3|2536.5|2530.5|12
1620393860000|2021-05-07 13:24:20|2538|2532|2539.3|2533.3|2539.3|2533.3|2537.5|2531.5|18
1620393870000|2021-05-07 13:24:30|2539|2533|2538.8|2532.8|2539|2533|2538.3|2532.3|8
1620393880000|2021-05-07 13:24:40|2538.5|2532.5|2537.8|2531.8|2538.5|2532.5|2537.8|2531.8|6
1620393890000|2021-05-07 13:24:50|2537.5|2531.5|2536.5|2530.5|2537.8|2531.8|2536.5|2530.5|5
1620393900000|2021-05-07 13:25:00|2536.3|2530.3|2537|2531|2537.5|2531.5|2536.3|2530.3|11
1620393910000|2021-05-07 13:25:10|2537.3|2531.3|2539.8|2533.8|2539.8|2533.8|2537|2531|13
1620393920000|2021-05-07 13:25:20|2539.5|2533.5|2539|2533|2539.5|2533.5|2538.3|2532.3|10
1620393930000|2021-05-07 13:25:30|2539.3|2533.3|2539.5|2533.5|2539.8|2533.8|2539.3|2533.3|3
1620393940000|2021-05-07 13:25:40|2539.3|2533.3|2537|2531|2539.3|2533.3|2537|2531|9
1620393950000|2021-05-07 13:25:50|2537.3|2531.3|2537.5|2531.5|2537.8|2531.8|2537.3|2531.3|6
1620393960000|2021-05-07 13:26:00|2537.3|2531.3|2537.3|2531.3|2537.5|2531.5|2537|2531|8
1620393970000|2021-05-07 13:26:10|2537.5|2531.5|2538|2532|2538|2532|2537|2531|10
1620393980000|2021-05-07 13:26:20|2537.5|2531.5|2539.3|2533.3|2539.3|2533.3|2537.5|2531.5|9
1620393990000|2021-05-07 13:26:30|2539|2533|2538.3|2532.3|2539|2533|2538.3|2532.3|7
1620394000000|2021-05-07 13:26:40|2538.5|2532.5|2539|2533|2539|2533|2538.5|2532.5|7
1620394010000|2021-05-07 13:26:50|2538.8|2532.8|2539|2533|2539|2533|2538.5|2532.5|7
1620394020000|2021-05-07 13:27:00|2538.8|2532.8|2539.3|2533.3|2539.3|2533.3|2538.5|2532.5|5
1620394030000|2021-05-07 13:27:10|2539|2533|2538.3|2532.3|2540|2534|2538.3|2532.3|5
1620394040000|2021-05-07 13:27:20|2538.5|2532.5|2539.5|2533.5|2539.5|2533.5|2538.5|2532.5|5
1620394050000|2021-05-07 13:27:30|2539.8|2533.8|2541|2535|2541.3|2535.3|2539.8|2533.8|6
1620394060000|2021-05-07 13:27:40|2541.3|2535.3|2540.5|2534.5|2541.8|2535.8|2540.5|2534.5|8
1620394070000|2021-05-07 13:27:50|2540.8|2534.8|2541.5|2535.5|2542|2536|2540.5|2534.5|6
1620394080000|2021-05-07 13:28:00|2541|2535|2541.3|2535.3|2541.3|2535.3|2541|2535|2
1620394090000|2021-05-07 13:28:10|2541|2535|2542.3|2536.3|2542.3|2536.3|2541|2535|4
1620394100000|2021-05-07 13:28:20|2542|2536|2540|2534|2542|2536|2540|2534|8
1620394110000|2021-05-07 13:28:30|2539.5|2533.5|2539|2533|2539.5|2533.5|2539|2533|3
1620394120000|2021-05-07 13:28:40|2540|2534|2540.3|2534.3|2540.3|2534.3|2540|2534|2
1620394130000|2021-05-07 13:28:50|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|1
1620394140000|2021-05-07 13:29:00|2540.3|2534.3|2540.3|2534.3|2540.3|2534.3|2540.3|2534.3|1
1620394150000|2021-05-07 13:29:10|2540.8|2534.8|2538.8|2532.8|2540.8|2534.8|2538.8|2532.8|6
1620394160000|2021-05-07 13:29:20|2538.3|2532.3|2538.3|2532.3|2539.3|2533.3|2538.3|2532.3|4
1620394170000|2021-05-07 13:29:30|2538.5|2532.5|2538.5|2532.5|2538.8|2532.8|2538|2532|5
1620394180000|2021-05-07 13:29:40|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|1
1620394190000|2021-05-07 13:29:50|2539|2533|2539.5|2533.5|2540|2534|2539|2533|4
1620394200000|2021-05-07 13:30:00|2539.3|2533.3|2537.8|2531.8|2539.3|2533.3|2537.8|2531.8|6
1620394210000|2021-05-07 13:30:10|2538|2532|2539|2533|2539|2533|2538|2532|7
1620394220000|2021-05-07 13:30:20|2540|2534|2538.8|2532.8|2540|2534|2538.3|2532.3|8
1620394230000|2021-05-07 13:30:30|2539|2533|2539|2533|2540.5|2534.5|2539|2533|7
1620394240000|2021-05-07 13:30:40|2538.8|2532.8|2540.3|2534.3|2540.3|2534.3|2538.5|2532.5|6
1620394250000|2021-05-07 13:30:50|2540|2534|2540|2534|2540|2534|2539.8|2533.8|3
1620394260000|2021-05-07 13:31:00|2540.3|2534.3|2538.8|2532.8|2540.3|2534.3|2538.8|2532.8|6
1620394270000|2021-05-07 13:31:10|2538.5|2532.5|2539.3|2533.3|2539.3|2533.3|2537.5|2531.5|9
1620394280000|2021-05-07 13:31:20|2538|2532|2537.8|2531.8|2538.3|2532.3|2537|2531|6
1620394290000|2021-05-07 13:31:30|2538|2532|2537.8|2531.8|2538.3|2532.3|2537.8|2531.8|5
1620394300000|2021-05-07 13:31:40|2537.5|2531.5|2537|2531|2537.5|2531.5|2537|2531|2
1620394310000|2021-05-07 13:31:50|2536.8|2530.8|2538|2532|2538|2532|2536.5|2530.5|5
1620394320000|2021-05-07 13:32:00|2537.8|2531.8|2537|2531|2537.8|2531.8|2537|2531|4
1620394330000|2021-05-07 13:32:10|2536.8|2530.8|2537|2531|2537|2531|2536|2530|9
1620394340000|2021-05-07 13:32:20|2537.3|2531.3|2537|2531|2537.5|2531.5|2536.8|2530.8|6
1620394350000|2021-05-07 13:32:30|2536.8|2530.8|2536.3|2530.3|2536.8|2530.8|2536.3|2530.3|3
1620394360000|2021-05-07 13:32:40|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|1
1620394370000|2021-05-07 13:32:50|2536.5|2530.5|2536.8|2530.8|2537|2531|2536.3|2530.3|16
1620394380000|2021-05-07 13:33:00|2536.5|2530.5|2537.8|2531.8|2537.8|2531.8|2536.5|2530.5|8
1620394390000|2021-05-07 13:33:10|2537.5|2531.5|2537.8|2531.8|2537.8|2531.8|2537.3|2531.3|6
1620394400000|2021-05-07 13:33:20|2538.3|2532.3|2539|2533|2539.5|2533.5|2538.3|2532.3|8
1620394410000|2021-05-07 13:33:30|2538.8|2532.8|2538.3|2532.3|2538.8|2532.8|2538.3|2532.3|5
1620394420000|2021-05-07 13:33:40|2538.5|2532.5|2538.3|2532.3|2538.8|2532.8|2538.3|2532.3|3
1620394430000|2021-05-07 13:33:50|2538.5|2532.5|2539|2533|2539|2533|2538.5|2532.5|2
1620394440000|2021-05-07 13:34:00|2538.8|2532.8|2539.3|2533.3|2539.3|2533.3|2538.8|2532.8|4
1620394450000|2021-05-07 13:34:10|2539|2533|2538.5|2532.5|2539.3|2533.3|2538.5|2532.5|5
1620394460000|2021-05-07 13:34:20|2538.8|2532.8|2540.3|2534.3|2540.3|2534.3|2538.8|2532.8|5
1620394470000|2021-05-07 13:34:30|2540.5|2534.5|2540|2534|2540.5|2534.5|2539.8|2533.8|5
1620394480000|2021-05-07 13:34:40|2539.8|2533.8|2540.3|2534.3|2540.3|2534.3|2539.8|2533.8|7
1620394500000|2021-05-07 13:35:00|2540.5|2534.5|2541|2535|2541|2535|2540.5|2534.5|3
1620394510000|2021-05-07 13:35:10|2540.8|2534.8|2541.3|2535.3|2541.5|2535.5|2540.8|2534.8|8
1620394520000|2021-05-07 13:35:20|2541.5|2535.5|2541|2535|2541.5|2535.5|2541|2535|3
1620394530000|2021-05-07 13:35:30|2540.8|2534.8|2540.3|2534.3|2541|2535|2540.3|2534.3|9
1620394540000|2021-05-07 13:35:40|2540.8|2534.8|2540.3|2534.3|2540.8|2534.8|2540.3|2534.3|2
1620394550000|2021-05-07 13:35:50|2540.5|2534.5|2541.5|2535.5|2541.5|2535.5|2540.5|2534.5|6
1620394560000|2021-05-07 13:36:00|2541.3|2535.3|2540.5|2534.5|2541.3|2535.3|2540.5|2534.5|5
1620394570000|2021-05-07 13:36:10|2540.3|2534.3|2539.8|2533.8|2540.5|2534.5|2539.8|2533.8|6
1620394580000|2021-05-07 13:36:20|2539.5|2533.5|2540.3|2534.3|2540.3|2534.3|2539.3|2533.3|6
1620394590000|2021-05-07 13:36:30|2540.5|2534.5|2541|2535|2541.5|2535.5|2540.3|2534.3|12
1620394600000|2021-05-07 13:36:40|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|1
1620394610000|2021-05-07 13:36:50|2541|2535|2541.5|2535.5|2541.8|2535.8|2541|2535|7
1620394620000|2021-05-07 13:37:00|2541.3|2535.3|2541|2535|2541.3|2535.3|2541|2535|2
1620394630000|2021-05-07 13:37:10|2541.3|2535.3|2542.3|2536.3|2542.3|2536.3|2541.3|2535.3|4
1620394640000|2021-05-07 13:37:20|2542|2536|2542|2536|2542|2536|2542|2536|1
1620394650000|2021-05-07 13:37:30|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|1
1620394660000|2021-05-07 13:37:40|2542|2536|2541.8|2535.8|2542|2536|2541.5|2535.5|4
1620394670000|2021-05-07 13:37:50|2541.5|2535.5|2541.8|2535.8|2541.8|2535.8|2541.5|2535.5|2
1620394680000|2021-05-07 13:38:00|2542|2536|2542.5|2536.5|2542.5|2536.5|2542|2536|3
1620394690000|2021-05-07 13:38:10|2542|2536|2542|2536|2542.3|2536.3|2542|2536|3
1620394700000|2021-05-07 13:38:20|2542.3|2536.3|2542.3|2536.3|2542.8|2536.8|2542.3|2536.3|4
1620394710000|2021-05-07 13:38:30|2542|2536|2542.3|2536.3|2542.8|2536.8|2542|2536|6
1620394720000|2021-05-07 13:38:40|2542|2536|2542|2536|2542.3|2536.3|2542|2536|3
1620394730000|2021-05-07 13:38:50|2541.8|2535.8|2542|2536|2542.3|2536.3|2541.8|2535.8|7
1620394740000|2021-05-07 13:39:00|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|2542|2536|3
1620394750000|2021-05-07 13:39:10|2542|2536|2542|2536|2542|2536|2542|2536|1
1620394760000|2021-05-07 13:39:20|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|1
1620394770000|2021-05-07 13:39:30|2542.5|2536.5|2542.3|2536.3|2542.5|2536.5|2542.3|2536.3|2
1620394780000|2021-05-07 13:39:40|2542.5|2536.5|2542|2536|2542.5|2536.5|2542|2536|7
1620394790000|2021-05-07 13:39:50|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|1
1620394800000|2021-05-07 13:40:00|2542.5|2536.5|2542|2536|2542.5|2536.5|2542|2536|9
1620394810000|2021-05-07 13:40:10|2541.8|2535.8|2542|2536|2542.3|2536.3|2541.8|2535.8|8
1620394820000|2021-05-07 13:40:20|2542.3|2536.3|2542|2536|2542.3|2536.3|2541.8|2535.8|4
1620394840000|2021-05-07 13:40:40|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|2541.5|2535.5|3
1620394850000|2021-05-07 13:40:50|2541.3|2535.3|2540.8|2534.8|2541.3|2535.3|2540.8|2534.8|3
1620394860000|2021-05-07 13:41:00|2540.3|2534.3|2540.8|2534.8|2541|2535|2540.3|2534.3|7
1620394870000|2021-05-07 13:41:10|2540.5|2534.5|2540|2534|2540.5|2534.5|2540|2534|4
1620394880000|2021-05-07 13:41:20|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|1
1620394890000|2021-05-07 13:41:30|2540|2534|2540|2534|2540|2534|2540|2534|1
1620394900000|2021-05-07 13:41:40|2540.3|2534.3|2539.5|2533.5|2540.3|2534.3|2539.5|2533.5|3
1620394910000|2021-05-07 13:41:50|2539.8|2533.8|2540.5|2534.5|2540.5|2534.5|2539.8|2533.8|3
1620394920000|2021-05-07 13:42:00|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|2540.3|2534.3|6
1620394930000|2021-05-07 13:42:10|2540.5|2534.5|2540.3|2534.3|2540.8|2534.8|2540.3|2534.3|9
1620394940000|2021-05-07 13:42:20|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|1
1620394950000|2021-05-07 13:42:30|2540.8|2534.8|2541.5|2535.5|2541.5|2535.5|2540.8|2534.8|4
1620394960000|2021-05-07 13:42:40|2541.3|2535.3|2540.8|2534.8|2541.3|2535.3|2540.8|2534.8|5
1620394970000|2021-05-07 13:42:50|2541|2535|2541|2535|2541|2535|2541|2535|1
1620394980000|2021-05-07 13:43:00|2541.3|2535.3|2541.8|2535.8|2542.3|2536.3|2541.3|2535.3|6
1620394990000|2021-05-07 13:43:10|2542|2536|2541.8|2535.8|2542|2536|2541.8|2535.8|4
1620395000000|2021-05-07 13:43:20|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|2541.3|2535.3|3
1620395010000|2021-05-07 13:43:30|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|1
1620395020000|2021-05-07 13:43:40|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|1
1620395030000|2021-05-07 13:43:50|2542.3|2536.3|2541.8|2535.8|2542.3|2536.3|2541.5|2535.5|4
1620395040000|2021-05-07 13:44:00|2542|2536|2542|2536|2542|2536|2542|2536|1
1620395050000|2021-05-07 13:44:10|2542.3|2536.3|2542|2536|2542.3|2536.3|2542|2536|2
1620395060000|2021-05-07 13:44:20|2542.3|2536.3|2541.8|2535.8|2542.3|2536.3|2541.8|2535.8|3
1620395070000|2021-05-07 13:44:30|2542|2536|2542|2536|2542|2536|2542|2536|1
1620395080000|2021-05-07 13:44:40|2541.8|2535.8|2541.8|2535.8|2542|2536|2541.8|2535.8|5
1620395090000|2021-05-07 13:44:50|2542|2536|2541.8|2535.8|2542|2536|2541.8|2535.8|2
1620395100000|2021-05-07 13:45:00|2541.5|2535.5|2541.8|2535.8|2542.5|2536.5|2541.3|2535.3|8
1620395110000|2021-05-07 13:45:10|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|1
1620395120000|2021-05-07 13:45:20|2541.8|2535.8|2542|2536|2542|2536|2541.8|2535.8|4
1620395130000|2021-05-07 13:45:30|2542.8|2536.8|2542.3|2536.3|2542.8|2536.8|2542|2536|5
1620395140000|2021-05-07 13:45:40|2542.5|2536.5|2541.8|2535.8|2542.8|2536.8|2541.5|2535.5|6
1620395160000|2021-05-07 13:46:00|2542|2536|2543|2537|2543|2537|2542|2536|4
1620395170000|2021-05-07 13:46:10|2544|2538|2543.5|2537.5|2544|2538|2543.5|2537.5|3
1620395180000|2021-05-07 13:46:20|2543.3|2537.3|2543.5|2537.5|2543.5|2537.5|2543|2537|6
1620395200000|2021-05-07 13:46:40|2543.8|2537.8|2544|2538|2544|2538|2543.8|2537.8|2
1620395220000|2021-05-07 13:47:00|2544.3|2538.3|2545|2539|2545|2539|2544.3|2538.3|3
1620395230000|2021-05-07 13:47:10|2544.8|2538.8|2544.5|2538.5|2544.8|2538.8|2544.5|2538.5|2
1620395240000|2021-05-07 13:47:20|2544.3|2538.3|2544.8|2538.8|2544.8|2538.8|2544|2538|4
1620395260000|2021-05-07 13:47:40|2544.5|2538.5|2545|2539|2545|2539|2544|2538|3
1620395270000|2021-05-07 13:47:50|2545.3|2539.3|2545.5|2539.5|2545.5|2539.5|2545.3|2539.3|2
1620395290000|2021-05-07 13:48:10|2545|2539|2544.8|2538.8|2545|2539|2544.8|2538.8|2
1620395300000|2021-05-07 13:48:20|2544|2538|2544|2538|2544.3|2538.3|2543.8|2537.8|5
1620395310000|2021-05-07 13:48:30|2544.3|2538.3|2544.8|2538.8|2544.8|2538.8|2544.3|2538.3|2
1620395320000|2021-05-07 13:48:40|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1620395330000|2021-05-07 13:48:50|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|1
1620395340000|2021-05-07 13:49:00|2545|2539|2545|2539|2545.3|2539.3|2545|2539|3
1620395350000|2021-05-07 13:49:10|2544.8|2538.8|2544.3|2538.3|2544.8|2538.8|2544.3|2538.3|3
1620395360000|2021-05-07 13:49:20|2544.5|2538.5|2545.3|2539.3|2545.3|2539.3|2544.5|2538.5|3
1620395370000|2021-05-07 13:49:30|2545|2539|2545.8|2539.8|2545.8|2539.8|2545|2539|3
1620395420000|2021-05-07 13:50:20|2545.5|2539.5|2544.5|2538.5|2545.5|2539.5|2544.3|2538.3|6
1620395430000|2021-05-07 13:50:30|2544.8|2538.8|2544|2538|2544.8|2538.8|2544|2538|6
1620395440000|2021-05-07 13:50:40|2544.3|2538.3|2544.8|2538.8|2544.8|2538.8|2544.3|2538.3|5
1620395450000|2021-05-07 13:50:50|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544|2538|3
1620395460000|2021-05-07 13:51:00|2544.8|2538.8|2544.3|2538.3|2544.8|2538.8|2544.3|2538.3|3
1620395470000|2021-05-07 13:51:10|2544.5|2538.5|2544.3|2538.3|2544.8|2538.8|2544.3|2538.3|4
1620395480000|2021-05-07 13:51:20|2544|2538|2544.5|2538.5|2544.5|2538.5|2544|2538|3
1620395490000|2021-05-07 13:51:30|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|1
1620395500000|2021-05-07 13:51:40|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|1
1620395510000|2021-05-07 13:51:50|2546|2540|2546.5|2540.5|2546.5|2540.5|2546|2540|5
1620395520000|2021-05-07 13:52:00|2546.3|2540.3|2546.5|2540.5|2546.5|2540.5|2546|2540|4
1620395540000|2021-05-07 13:52:20|2546.8|2540.8|2547|2541|2547|2541|2546.8|2540.8|2
1620395560000|2021-05-07 13:52:40|2546.8|2540.8|2547|2541|2547|2541|2546.8|2540.8|2
1620395570000|2021-05-07 13:52:50|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|1
1620395590000|2021-05-07 13:53:10|2546.3|2540.3|2547.3|2541.3|2547.3|2541.3|2546.3|2540.3|2
1620395600000|2021-05-07 13:53:20|2547|2541|2546.5|2540.5|2547|2541|2546.5|2540.5|2
1620395610000|2021-05-07 13:53:30|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|1
1620395630000|2021-05-07 13:53:50|2546|2540|2545.5|2539.5|2546|2540|2545.3|2539.3|5
1620395640000|2021-05-07 13:54:00|2545.8|2539.8|2546|2540|2546|2540|2545.8|2539.8|2
1620395650000|2021-05-07 13:54:10|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|1
1620395660000|2021-05-07 13:54:20|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|1
1620395670000|2021-05-07 13:54:30|2545.5|2539.5|2545.5|2539.5|2545.8|2539.8|2545.5|2539.5|3
1620395680000|2021-05-07 13:54:40|2545.3|2539.3|2544.5|2538.5|2545.3|2539.3|2544.5|2538.5|6
1620395690000|2021-05-07 13:54:50|2544.8|2538.8|2544.3|2538.3|2545.3|2539.3|2544.3|2538.3|4
1620395700000|2021-05-07 13:55:00|2544|2538|2543.8|2537.8|2544.3|2538.3|2543.8|2537.8|6
1620395710000|2021-05-07 13:55:10|2544|2538|2544|2538|2544|2538|2544|2538|1
1620395720000|2021-05-07 13:55:20|2543.8|2537.8|2543.5|2537.5|2543.8|2537.8|2543.5|2537.5|2
1620395730000|2021-05-07 13:55:30|2543.3|2537.3|2543.5|2537.5|2543.5|2537.5|2542.3|2536.3|9
1620395740000|2021-05-07 13:55:40|2543.3|2537.3|2541.8|2535.8|2543.5|2537.5|2541.3|2535.3|9
1620395750000|2021-05-07 13:55:50|2541.5|2535.5|2541|2535|2541.5|2535.5|2541|2535|3
1620395760000|2021-05-07 13:56:00|2540.8|2534.8|2541.3|2535.3|2541.3|2535.3|2540.8|2534.8|5
1620395770000|2021-05-07 13:56:10|2541.5|2535.5|2541.8|2535.8|2542|2536|2541.5|2535.5|4
1620395780000|2021-05-07 13:56:20|2542|2536|2541.3|2535.3|2542.3|2536.3|2541.3|2535.3|8
1620395790000|2021-05-07 13:56:30|2541|2535|2541.3|2535.3|2541.3|2535.3|2541|2535|8
1620395800000|2021-05-07 13:56:40|2541.5|2535.5|2541.8|2535.8|2542|2536|2541.5|2535.5|4
1620395810000|2021-05-07 13:56:50|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|2541.3|2535.3|3
1620395840000|2021-05-07 13:57:20|2541.8|2535.8|2541.3|2535.3|2541.8|2535.8|2541.3|2535.3|3
1620395850000|2021-05-07 13:57:30|2541|2535|2540.5|2534.5|2541.3|2535.3|2540.5|2534.5|5
1620395860000|2021-05-07 13:57:40|2540.8|2534.8|2541.3|2535.3|2541.3|2535.3|2540.8|2534.8|3
1620395870000|2021-05-07 13:57:50|2541|2535|2541.3|2535.3|2541.3|2535.3|2541|2535|2
1620395890000|2021-05-07 13:58:10|2541.5|2535.5|2541.8|2535.8|2542|2536|2541.5|2535.5|4
1620395920000|2021-05-07 13:58:40|2541.5|2535.5|2541.8|2535.8|2541.8|2535.8|2541.3|2535.3|5
1620395930000|2021-05-07 13:58:50|2542|2536|2542.3|2536.3|2542.8|2536.8|2542|2536|6
1620395950000|2021-05-07 13:59:10|2542|2536|2542.5|2536.5|2542.5|2536.5|2542|2536|2
1620395960000|2021-05-07 13:59:20|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|1
1620395970000|2021-05-07 13:59:30|2542.5|2536.5|2542.8|2536.8|2542.8|2536.8|2542.5|2536.5|2
1620395980000|2021-05-07 13:59:40|2543|2537|2544|2538|2544|2538|2543|2537|5
1620395990000|2021-05-07 13:59:50|2544.8|2538.8|2545|2539|2545|2539|2544.8|2538.8|2
1620396000000|2021-05-07 14:00:00|2544.8|2538.8|2544.3|2538.3|2544.8|2538.8|2544|2538|8
1620396010000|2021-05-07 14:00:10|2544|2538|2544.3|2538.3|2544.3|2538.3|2544|2538|4
1620396020000|2021-05-07 14:00:20|2544|2538|2544|2538|2544.3|2538.3|2543.5|2537.5|7
1620396030000|2021-05-07 14:00:30|2543.8|2537.8|2545|2539|2545.3|2539.3|2543.8|2537.8|10
1620396040000|2021-05-07 14:00:40|2544.8|2538.8|2544.8|2538.8|2545|2539|2544.5|2538.5|10
1620396050000|2021-05-07 14:00:50|2545|2539|2544|2538|2545|2539|2543.8|2537.8|14
1620396060000|2021-05-07 14:01:00|2544.3|2538.3|2544|2538|2544.8|2538.8|2544|2538|7
1620396070000|2021-05-07 14:01:10|2543.8|2537.8|2544|2538|2544.3|2538.3|2543.8|2537.8|5
1620396080000|2021-05-07 14:01:20|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|2544|2538|3
1620396090000|2021-05-07 14:01:30|2545|2539|2545.3|2539.3|2545.3|2539.3|2545|2539|4
1620396100000|2021-05-07 14:01:40|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|1
1620396110000|2021-05-07 14:01:50|2545.3|2539.3|2545|2539|2545.8|2539.8|2545|2539|4
1620396120000|2021-05-07 14:02:00|2544.8|2538.8|2544.3|2538.3|2544.8|2538.8|2544.3|2538.3|3
1620396130000|2021-05-07 14:02:10|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1620396140000|2021-05-07 14:02:20|2544.3|2538.3|2543.3|2537.3|2544.3|2538.3|2543|2537|7
1620396150000|2021-05-07 14:02:30|2543|2537|2542.5|2536.5|2543|2537|2542.5|2536.5|3
1620396160000|2021-05-07 14:02:40|2542.3|2536.3|2543.8|2537.8|2544|2538|2542.3|2536.3|9
1620396170000|2021-05-07 14:02:50|2544|2538|2544.3|2538.3|2544.3|2538.3|2544|2538|4
1620396180000|2021-05-07 14:03:00|2544.8|2538.8|2544.8|2538.8|2545.3|2539.3|2544.8|2538.8|7
1620396190000|2021-05-07 14:03:10|2545|2539|2544.5|2538.5|2545|2539|2544.5|2538.5|2
1620396200000|2021-05-07 14:03:20|2544.3|2538.3|2544|2538|2544.3|2538.3|2544|2538|4
1620396210000|2021-05-07 14:03:30|2544.3|2538.3|2544|2538|2544.3|2538.3|2544|2538|2
1620396220000|2021-05-07 14:03:40|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|1
1620396230000|2021-05-07 14:03:50|2544|2538|2543|2537|2544|2538|2542.8|2536.8|7
1620396240000|2021-05-07 14:04:00|2542.8|2536.8|2543.3|2537.3|2543.3|2537.3|2542.8|2536.8|5
1620396250000|2021-05-07 14:04:10|2543|2537|2542.8|2536.8|2543|2537|2542.8|2536.8|2
1620396260000|2021-05-07 14:04:20|2543|2537|2543|2537|2543|2537|2543|2537|1
1620396270000|2021-05-07 14:04:30|2543.3|2537.3|2543|2537|2543.3|2537.3|2543|2537|2
1620396280000|2021-05-07 14:04:40|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|1
1620396290000|2021-05-07 14:04:50|2543.5|2537.5|2543.5|2537.5|2544|2538|2543.5|2537.5|5
1620396300000|2021-05-07 14:05:00|2543.8|2537.8|2543.5|2537.5|2543.8|2537.8|2543.5|2537.5|2
1620396310000|2021-05-07 14:05:10|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|1
1620396320000|2021-05-07 14:05:20|2543.5|2537.5|2542.3|2536.3|2543.8|2537.8|2542.3|2536.3|7
1620396330000|2021-05-07 14:05:30|2542.5|2536.5|2541.5|2535.5|2542.5|2536.5|2541.5|2535.5|9
1620396340000|2021-05-07 14:05:40|2541.8|2535.8|2541.5|2535.5|2541.8|2535.8|2541|2535|6
1620396350000|2021-05-07 14:05:50|2541.8|2535.8|2542.3|2536.3|2542.5|2536.5|2541.8|2535.8|4
1620396360000|2021-05-07 14:06:00|2542|2536|2542.3|2536.3|2542.3|2536.3|2541.5|2535.5|5
1620396370000|2021-05-07 14:06:10|2542.5|2536.5|2543.8|2537.8|2543.8|2537.8|2542.5|2536.5|5
1620396380000|2021-05-07 14:06:20|2543.5|2537.5|2541|2535|2543.5|2537.5|2541|2535|6
1620396390000|2021-05-07 14:06:30|2541.8|2535.8|2541|2535|2542|2536|2541|2535|7
1620396400000|2021-05-07 14:06:40|2541.3|2535.3|2541|2535|2541.8|2535.8|2541|2535|6
1620396410000|2021-05-07 14:06:50|2540.8|2534.8|2541|2535|2541|2535|2540.5|2534.5|3
1620396420000|2021-05-07 14:07:00|2540.8|2534.8|2541.8|2535.8|2541.8|2535.8|2540.5|2534.5|5
1620396430000|2021-05-07 14:07:10|2541.5|2535.5|2541.8|2535.8|2541.8|2535.8|2541.5|2535.5|2
1620396440000|2021-05-07 14:07:20|2542|2536|2542.5|2536.5|2542.5|2536.5|2542|2536|3
1620396450000|2021-05-07 14:07:30|2542.3|2536.3|2541.8|2535.8|2542.3|2536.3|2541.8|2535.8|4
1620396460000|2021-05-07 14:07:40|2541.5|2535.5|2540.8|2534.8|2541.5|2535.5|2540.8|2534.8|6
1620396470000|2021-05-07 14:07:50|2540.5|2534.5|2542|2536|2542|2536|2540.5|2534.5|6
1620396480000|2021-05-07 14:08:00|2542.3|2536.3|2542.3|2536.3|2542.5|2536.5|2541.5|2535.5|8
1620396490000|2021-05-07 14:08:10|2542|2536|2541.8|2535.8|2542|2536|2541.8|2535.8|2
1620396500000|2021-05-07 14:08:20|2542|2536|2541.8|2535.8|2542|2536|2541.8|2535.8|2
1620396510000|2021-05-07 14:08:30|2542|2536|2542.5|2536.5|2542.8|2536.8|2542|2536|5
1620396520000|2021-05-07 14:08:40|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|1
1620396530000|2021-05-07 14:08:50|2542|2536|2542|2536|2542|2536|2542|2536|1
1620396540000|2021-05-07 14:09:00|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|2542.3|2536.3|5
1620396550000|2021-05-07 14:09:10|2542.8|2536.8|2543|2537|2543|2537|2542.8|2536.8|4
1620396560000|2021-05-07 14:09:20|2543.3|2537.3|2542.5|2536.5|2543.5|2537.5|2542.5|2536.5|5
1620396570000|2021-05-07 14:09:30|2542.3|2536.3|2542.3|2536.3|2542.5|2536.5|2542.3|2536.3|3
1620396580000|2021-05-07 14:09:40|2542|2536|2541.8|2535.8|2542.3|2536.3|2541.8|2535.8|6
1620396590000|2021-05-07 14:09:50|2541.5|2535.5|2541.3|2535.3|2541.5|2535.5|2541.3|2535.3|4
1620396610000|2021-05-07 14:10:10|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|1
1620396620000|2021-05-07 14:10:20|2541.5|2535.5|2540.8|2534.8|2541.5|2535.5|2540|2534|7
1620396630000|2021-05-07 14:10:30|2540.5|2534.5|2540.3|2534.3|2540.5|2534.5|2540.3|2534.3|2
1620396640000|2021-05-07 14:10:40|2540.8|2534.8|2540.8|2534.8|2541.3|2535.3|2540.8|2534.8|5
1620396650000|2021-05-07 14:10:50|2539.8|2533.8|2538.8|2532.8|2539.8|2533.8|2538.8|2532.8|5
1620396660000|2021-05-07 14:11:00|2538.5|2532.5|2539.8|2533.8|2540|2534|2538.3|2532.3|9
1620396670000|2021-05-07 14:11:10|2540|2534|2540|2534|2540|2534|2539.8|2533.8|3
1620396690000|2021-05-07 14:11:30|2540.3|2534.3|2540.3|2534.3|2540.3|2534.3|2540.3|2534.3|1
1620396700000|2021-05-07 14:11:40|2540|2534|2539.5|2533.5|2540|2534|2539.5|2533.5|5
1620396710000|2021-05-07 14:11:50|2540.5|2534.5|2541.3|2535.3|2541.3|2535.3|2540.3|2534.3|5
1620396720000|2021-05-07 14:12:00|2540.5|2534.5|2541.5|2535.5|2541.5|2535.5|2540.5|2534.5|7
1620396730000|2021-05-07 14:12:10|2541.8|2535.8|2541.5|2535.5|2541.8|2535.8|2541.5|2535.5|2
1620396740000|2021-05-07 14:12:20|2541.3|2535.3|2541.5|2535.5|2541.5|2535.5|2541|2535|6
1620396750000|2021-05-07 14:12:30|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|1
1620396760000|2021-05-07 14:12:40|2542|2536|2541.8|2535.8|2542.3|2536.3|2541.8|2535.8|4
1620396770000|2021-05-07 14:12:50|2542|2536|2541.8|2535.8|2542|2536|2541.8|2535.8|2
1620396780000|2021-05-07 14:13:00|2541.5|2535.5|2541|2535|2541.5|2535.5|2541|2535|3
1620396790000|2021-05-07 14:13:10|2541.8|2535.8|2542.8|2536.8|2542.8|2536.8|2541.8|2535.8|4
1620396800000|2021-05-07 14:13:20|2542|2536|2542|2536|2542|2536|2542|2536|1
1620396810000|2021-05-07 14:13:30|2541.8|2535.8|2540.5|2534.5|2541.8|2535.8|2540.3|2534.3|5
1620396830000|2021-05-07 14:13:50|2540.3|2534.3|2540.3|2534.3|2540.5|2534.5|2540.3|2534.3|3
1620396840000|2021-05-07 14:14:00|2540.5|2534.5|2543.5|2537.5|2543.8|2537.8|2540.5|2534.5|12
1620396850000|2021-05-07 14:14:10|2543.8|2537.8|2544|2538|2544.3|2538.3|2543.8|2537.8|6
1620396860000|2021-05-07 14:14:20|2544.3|2538.3|2544.5|2538.5|2544.5|2538.5|2544.3|2538.3|2
1620396870000|2021-05-07 14:14:30|2544.8|2538.8|2544.8|2538.8|2545|2539|2544.3|2538.3|6
1620396880000|2021-05-07 14:14:40|2544.5|2538.5|2544|2538|2544.5|2538.5|2543.8|2537.8|6
1620396890000|2021-05-07 14:14:50|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|2544|2538|3
1620396900000|2021-05-07 14:15:00|2544|2538|2544.8|2538.8|2545|2539|2544|2538|7
1620396910000|2021-05-07 14:15:10|2544.5|2538.5|2545|2539|2545|2539|2544.5|2538.5|2
1620396920000|2021-05-07 14:15:20|2544.8|2538.8|2545.3|2539.3|2545.3|2539.3|2544.8|2538.8|3
1620396930000|2021-05-07 14:15:30|2545|2539|2544.5|2538.5|2545|2539|2544.5|2538.5|3
1620396940000|2021-05-07 14:15:40|2544.3|2538.3|2544|2538|2544.5|2538.5|2544|2538|6
1620396950000|2021-05-07 14:15:50|2543.8|2537.8|2543.3|2537.3|2543.8|2537.8|2543.3|2537.3|5
1620396960000|2021-05-07 14:16:00|2543|2537|2543|2537|2543.3|2537.3|2543|2537|3
1620396970000|2021-05-07 14:16:10|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|1
1620396980000|2021-05-07 14:16:20|2543|2537|2542.8|2536.8|2543|2537|2542.8|2536.8|8
1620396990000|2021-05-07 14:16:30|2542.5|2536.5|2543.5|2537.5|2543.8|2537.8|2542.5|2536.5|6
1620397000000|2021-05-07 14:16:40|2543.3|2537.3|2543.5|2537.5|2543.5|2537.5|2543.3|2537.3|2
1620397010000|2021-05-07 14:16:50|2543.3|2537.3|2542.5|2536.5|2543.3|2537.3|2542.5|2536.5|4
1620397020000|2021-05-07 14:17:00|2542.8|2536.8|2543|2537|2543|2537|2542.8|2536.8|2
1620397030000|2021-05-07 14:17:10|2543.3|2537.3|2542.8|2536.8|2543.3|2537.3|2542.8|2536.8|3
1620397040000|2021-05-07 14:17:20|2542.5|2536.5|2541.5|2535.5|2542.5|2536.5|2541.5|2535.5|4
1620397050000|2021-05-07 14:17:30|2541.8|2535.8|2541.3|2535.3|2542.5|2536.5|2541.3|2535.3|8
1620397060000|2021-05-07 14:17:40|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|1
1620397070000|2021-05-07 14:17:50|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|2540.8|2534.8|3
1620397080000|2021-05-07 14:18:00|2541|2535|2542.5|2536.5|2542.5|2536.5|2541|2535|6
1620397090000|2021-05-07 14:18:10|2542.8|2536.8|2542.3|2536.3|2542.8|2536.8|2542.3|2536.3|5
1620397100000|2021-05-07 14:18:20|2542|2536|2541.8|2535.8|2542.5|2536.5|2541.8|2535.8|7
1620397120000|2021-05-07 14:18:40|2541.5|2535.5|2541.3|2535.3|2541.5|2535.5|2541|2535|6
1620397130000|2021-05-07 14:18:50|2542|2536|2541.8|2535.8|2542.3|2536.3|2541.8|2535.8|7
1620397140000|2021-05-07 14:19:00|2541.5|2535.5|2541.3|2535.3|2541.5|2535.5|2541.3|2535.3|2
1620397150000|2021-05-07 14:19:10|2541|2535|2542.3|2536.3|2542.3|2536.3|2540.8|2534.8|7
1620397160000|2021-05-07 14:19:20|2541.8|2535.8|2541.8|2535.8|2542|2536|2541.8|2535.8|3
1620397170000|2021-05-07 14:19:30|2541.5|2535.5|2541.3|2535.3|2541.5|2535.5|2540.5|2534.5|7
1620397180000|2021-05-07 14:19:40|2541|2535|2541.5|2535.5|2541.5|2535.5|2541|2535|3
1620397190000|2021-05-07 14:19:50|2541.3|2535.3|2541.5|2535.5|2541.8|2535.8|2541.3|2535.3|4
1620397200000|2021-05-07 14:20:00|2542|2536|2542.3|2536.3|2543|2537|2542|2536|5
1620397210000|2021-05-07 14:20:10|2542.5|2536.5|2543|2537|2543|2537|2541.8|2535.8|5
1620397220000|2021-05-07 14:20:20|2543.3|2537.3|2543|2537|2543.3|2537.3|2543|2537|2
1620397230000|2021-05-07 14:20:30|2543.3|2537.3|2543|2537|2543.5|2537.5|2543|2537|6
1620397240000|2021-05-07 14:20:40|2543.3|2537.3|2544.5|2538.5|2544.5|2538.5|2543.3|2537.3|8
1620397250000|2021-05-07 14:20:50|2544.3|2538.3|2543.8|2537.8|2544.3|2538.3|2543.8|2537.8|7
1620397260000|2021-05-07 14:21:00|2544|2538|2544.3|2538.3|2544.3|2538.3|2543.8|2537.8|3
1620397270000|2021-05-07 14:21:10|2544|2538|2543.5|2537.5|2544|2538|2543.5|2537.5|3
1620397290000|2021-05-07 14:21:30|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|1
1620397300000|2021-05-07 14:21:40|2543|2537|2543|2537|2543|2537|2542|2536|6
1620397310000|2021-05-07 14:21:50|2542.8|2536.8|2543|2537|2543|2537|2542.8|2536.8|2
1620397320000|2021-05-07 14:22:00|2542.8|2536.8|2543|2537|2543|2537|2542.5|2536.5|6
1620397330000|2021-05-07 14:22:10|2543.5|2537.5|2543.8|2537.8|2543.8|2537.8|2543.5|2537.5|2
1620397340000|2021-05-07 14:22:20|2543.5|2537.5|2543.8|2537.8|2543.8|2537.8|2543.5|2537.5|2
1620397360000|2021-05-07 14:22:40|2544|2538|2544|2538|2544|2538|2544|2538|1
1620397370000|2021-05-07 14:22:50|2544.5|2538.5|2545|2539|2545.3|2539.3|2544.5|2538.5|4
1620397380000|2021-05-07 14:23:00|2544.8|2538.8|2543.8|2537.8|2544.8|2538.8|2543.8|2537.8|3
1620397390000|2021-05-07 14:23:10|2544|2538|2544.5|2538.5|2544.5|2538.5|2543.8|2537.8|4
1620397400000|2021-05-07 14:23:20|2544.3|2538.3|2544.5|2538.5|2544.5|2538.5|2544.3|2538.3|2
1620397410000|2021-05-07 14:23:30|2544.8|2538.8|2544.5|2538.5|2545|2539|2544.5|2538.5|4
1620397420000|2021-05-07 14:23:40|2544.3|2538.3|2544.5|2538.5|2545.3|2539.3|2544.3|2538.3|4
1620397430000|2021-05-07 14:23:50|2544.8|2538.8|2544|2538|2544.8|2538.8|2543.8|2537.8|6
1620397440000|2021-05-07 14:24:00|2544.8|2538.8|2545.3|2539.3|2545.3|2539.3|2544.8|2538.8|3
1620397450000|2021-05-07 14:24:10|2545|2539|2543.8|2537.8|2545|2539|2543.8|2537.8|4
1620397460000|2021-05-07 14:24:20|2543.5|2537.5|2543.8|2537.8|2543.8|2537.8|2543|2537|4
1620397470000|2021-05-07 14:24:30|2544|2538|2544.5|2538.5|2544.5|2538.5|2544|2538|3
1620397480000|2021-05-07 14:24:40|2544.3|2538.3|2544.8|2538.8|2544.8|2538.8|2544.3|2538.3|3
1620397490000|2021-05-07 14:24:50|2545|2539|2545.3|2539.3|2545.3|2539.3|2545|2539|2
1620397500000|2021-05-07 14:25:00|2545|2539|2545.5|2539.5|2545.5|2539.5|2545|2539|3
1620397520000|2021-05-07 14:25:20|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|1
1620397540000|2021-05-07 14:25:40|2546|2540|2546.3|2540.3|2546.3|2540.3|2546|2540|2
1620397570000|2021-05-07 14:26:10|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|1
1620397580000|2021-05-07 14:26:20|2546.8|2540.8|2547.8|2541.8|2547.8|2541.8|2546.8|2540.8|4
1620397590000|2021-05-07 14:26:30|2547.5|2541.5|2547.8|2541.8|2547.8|2541.8|2547.5|2541.5|2
1620397600000|2021-05-07 14:26:40|2547.5|2541.5|2547.8|2541.8|2547.8|2541.8|2547.5|2541.5|2
1620397610000|2021-05-07 14:26:50|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|1
1620397630000|2021-05-07 14:27:10|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|1
1620397640000|2021-05-07 14:27:20|2547.5|2541.5|2547.3|2541.3|2547.5|2541.5|2547.3|2541.3|2
1620397650000|2021-05-07 14:27:30|2547|2541|2546.5|2540.5|2547|2541|2546|2540|6
1620397660000|2021-05-07 14:27:40|2546.8|2540.8|2547.3|2541.3|2547.5|2541.5|2546.8|2540.8|7
1620397670000|2021-05-07 14:27:50|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|1
1620397680000|2021-05-07 14:28:00|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|1
1620397700000|2021-05-07 14:28:20|2547|2541|2547|2541|2547|2541|2546.8|2540.8|3
1620397710000|2021-05-07 14:28:30|2546.8|2540.8|2546.3|2540.3|2546.8|2540.8|2546.3|2540.3|3
1620397720000|2021-05-07 14:28:40|2546|2540|2545.3|2539.3|2546|2540|2545|2539|7
1620397730000|2021-05-07 14:28:50|2545|2539|2544.8|2538.8|2545|2539|2544.8|2538.8|2
1620397740000|2021-05-07 14:29:00|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1620397750000|2021-05-07 14:29:10|2544.8|2538.8|2543|2537|2544.8|2538.8|2542.5|2536.5|4
1620397770000|2021-05-07 14:29:30|2543.3|2537.3|2543.5|2537.5|2543.5|2537.5|2543.3|2537.3|2
1620397780000|2021-05-07 14:29:40|2543.8|2537.8|2545.3|2539.3|2545.3|2539.3|2543.8|2537.8|5
1620397790000|2021-05-07 14:29:50|2546|2540|2546.3|2540.3|2546.5|2540.5|2546|2540|4
1620397800000|2021-05-07 14:30:00|2546.5|2540.5|2547.3|2541.3|2547.3|2541.3|2546.5|2540.5|3
1620397810000|2021-05-07 14:30:10|2547|2541|2547.5|2541.5|2547.5|2541.5|2547|2541|4
1620397820000|2021-05-07 14:30:20|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|1
1620397830000|2021-05-07 14:30:30|2547.5|2541.5|2548|2542|2548|2542|2547.5|2541.5|3
1620397860000|2021-05-07 14:31:00|2547.8|2541.8|2548.5|2542.5|2548.5|2542.5|2547.8|2541.8|3
1620397870000|2021-05-07 14:31:10|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|2548|2542|5
1620397880000|2021-05-07 14:31:20|2548|2542|2547.8|2541.8|2548|2542|2547.8|2541.8|2
1620397890000|2021-05-07 14:31:30|2548|2542|2547.8|2541.8|2548|2542|2547.8|2541.8|2
1620397910000|2021-05-07 14:31:50|2547.5|2541.5|2547|2541|2547.5|2541.5|2547|2541|2
1620397920000|2021-05-07 14:32:00|2547.3|2541.3|2547|2541|2547.3|2541.3|2547|2541|2
1620397940000|2021-05-07 14:32:20|2547.3|2541.3|2546.8|2540.8|2547.3|2541.3|2546.8|2540.8|3
1620397950000|2021-05-07 14:32:30|2546.5|2540.5|2545|2539|2546.5|2540.5|2545|2539|6
1620397960000|2021-05-07 14:32:40|2545.3|2539.3|2545|2539|2545.3|2539.3|2545|2539|2
1620397970000|2021-05-07 14:32:50|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|1
1620397980000|2021-05-07 14:33:00|2545|2539|2545.5|2539.5|2545.5|2539.5|2545|2539|2
1620398000000|2021-05-07 14:33:20|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|1
1620398010000|2021-05-07 14:33:30|2545.8|2539.8|2546.3|2540.3|2546.8|2540.8|2545.8|2539.8|6
1620398020000|2021-05-07 14:33:40|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|1
1620398030000|2021-05-07 14:33:50|2546.8|2540.8|2546.8|2540.8|2547|2541|2546.8|2540.8|3
1620398040000|2021-05-07 14:34:00|2546.5|2540.5|2546.5|2540.5|2546.8|2540.8|2546.3|2540.3|5
1620398070000|2021-05-07 14:34:30|2546.8|2540.8|2547.3|2541.3|2547.3|2541.3|2546.8|2540.8|3
1620398080000|2021-05-07 14:34:40|2547|2541|2547.5|2541.5|2547.5|2541.5|2547|2541|3
1620398100000|2021-05-07 14:35:00|2547.3|2541.3|2547.5|2541.5|2547.8|2541.8|2546.8|2540.8|5
1620398110000|2021-05-07 14:35:10|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|1
1620398120000|2021-05-07 14:35:20|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|1
1620398130000|2021-05-07 14:35:30|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|1
1620398140000|2021-05-07 14:35:40|2547.8|2541.8|2547.8|2541.8|2548|2542|2547.8|2541.8|3
1620398150000|2021-05-07 14:35:50|2548.3|2542.3|2548.8|2542.8|2548.8|2542.8|2548.3|2542.3|3
1620398160000|2021-05-07 14:36:00|2549.3|2543.3|2550|2544|2550.3|2544.3|2549.3|2543.3|6
1620398170000|2021-05-07 14:36:10|2549.8|2543.8|2549.8|2543.8|2549.8|2543.8|2549.5|2543.5|3
1620398180000|2021-05-07 14:36:20|2549.5|2543.5|2549.8|2543.8|2549.8|2543.8|2549.5|2543.5|2
1620398190000|2021-05-07 14:36:30|2549.5|2543.5|2549.3|2543.3|2549.5|2543.5|2549.3|2543.3|2
1620398240000|2021-05-07 14:37:20|2549|2543|2548.8|2542.8|2549|2543|2548.8|2542.8|4
1620398250000|2021-05-07 14:37:30|2549.3|2543.3|2549.5|2543.5|2549.5|2543.5|2549.3|2543.3|2
1620398260000|2021-05-07 14:37:40|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|1
1620398300000|2021-05-07 14:38:20|2549|2543|2548.3|2542.3|2549|2543|2548.3|2542.3|3
1620398320000|2021-05-07 14:38:40|2548.5|2542.5|2548.8|2542.8|2548.8|2542.8|2548.5|2542.5|2
1620398350000|2021-05-07 14:39:10|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|1
1620398360000|2021-05-07 14:39:20|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|1
1620398380000|2021-05-07 14:39:40|2547.8|2541.8|2547.5|2541.5|2547.8|2541.8|2547.5|2541.5|2
1620398390000|2021-05-07 14:39:50|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|1
1620398400000|2021-05-07 14:40:00|2547.5|2541.5|2547.8|2541.8|2547.8|2541.8|2547.5|2541.5|2
1620398410000|2021-05-07 14:40:10|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|1
1620398420000|2021-05-07 14:40:20|2547.3|2541.3|2547|2541|2547.3|2541.3|2547|2541|2
1620398440000|2021-05-07 14:40:40|2546.8|2540.8|2546.5|2540.5|2546.8|2540.8|2546.3|2540.3|4
1620398460000|2021-05-07 14:41:00|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|1
1620398490000|2021-05-07 14:41:30|2546.5|2540.5|2546|2540|2546.8|2540.8|2546|2540|4
1620398500000|2021-05-07 14:41:40|2545.8|2539.8|2545.5|2539.5|2545.8|2539.8|2545.5|2539.5|2
1620398510000|2021-05-07 14:41:50|2545.3|2539.3|2544.5|2538.5|2545.3|2539.3|2544.5|2538.5|5
1620398520000|2021-05-07 14:42:00|2544.8|2538.8|2545.8|2539.8|2545.8|2539.8|2544.8|2538.8|5
1620398540000|2021-05-07 14:42:20|2545.5|2539.5|2546.3|2540.3|2546.3|2540.3|2545.5|2539.5|2
1620398550000|2021-05-07 14:42:30|2546.5|2540.5|2546.3|2540.3|2546.5|2540.5|2546.3|2540.3|2
1620398560000|2021-05-07 14:42:40|2546.5|2540.5|2546.5|2540.5|2547|2541|2546.5|2540.5|4
1620398570000|2021-05-07 14:42:50|2546.8|2540.8|2547.8|2541.8|2547.8|2541.8|2546.8|2540.8|5
1620398610000|2021-05-07 14:43:30|2548|2542|2547.5|2541.5|2548|2542|2547.5|2541.5|3
1620398620000|2021-05-07 14:43:40|2547.8|2541.8|2548|2542|2548|2542|2547.8|2541.8|2
1620398680000|2021-05-07 14:44:40|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|1
1620398710000|2021-05-07 14:45:10|2547.5|2541.5|2546.8|2540.8|2547.5|2541.5|2546.8|2540.8|4
1620398720000|2021-05-07 14:45:20|2546.3|2540.3|2546.3|2540.3|2546.5|2540.5|2546.3|2540.3|3
1620398730000|2021-05-07 14:45:30|2547|2541|2547.3|2541.3|2547.3|2541.3|2547|2541|2
1620398750000|2021-05-07 14:45:50|2547|2541|2547|2541|2547|2541|2547|2541|1
1620398760000|2021-05-07 14:46:00|2547.3|2541.3|2547|2541|2547.3|2541.3|2547|2541|2
1620398770000|2021-05-07 14:46:10|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|1
1620398790000|2021-05-07 14:46:30|2547|2541|2547|2541|2547.8|2541.8|2546.8|2540.8|7
1620398800000|2021-05-07 14:46:40|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|1
1620398810000|2021-05-07 14:46:50|2547|2541|2547|2541|2547|2541|2547|2541|1
1620398830000|2021-05-07 14:47:10|2547.3|2541.3|2547|2541|2547.3|2541.3|2547|2541|2
1620398840000|2021-05-07 14:47:20|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|1
1620398860000|2021-05-07 14:47:40|2547|2541|2546.8|2540.8|2547.5|2541.5|2546.8|2540.8|5
1620398880000|2021-05-07 14:48:00|2547|2541|2546.8|2540.8|2547|2541|2546.8|2540.8|2
1620398890000|2021-05-07 14:48:10|2546.5|2540.5|2545.8|2539.8|2546.5|2540.5|2545.8|2539.8|2
1620398900000|2021-05-07 14:48:20|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|1
1620398910000|2021-05-07 14:48:30|2545.3|2539.3|2546.5|2540.5|2546.5|2540.5|2545.3|2539.3|5
1620398930000|2021-05-07 14:48:50|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|1
1620398960000|2021-05-07 14:49:20|2546.8|2540.8|2547.3|2541.3|2547.5|2541.5|2546.8|2540.8|4
1620398970000|2021-05-07 14:49:30|2547|2541|2547.8|2541.8|2547.8|2541.8|2547|2541|4
1620398980000|2021-05-07 14:49:40|2548|2542|2547.8|2541.8|2548|2542|2547.8|2541.8|2
1620398990000|2021-05-07 14:49:50|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|2547|2541|5
1620399000000|2021-05-07 14:50:00|2547.8|2541.8|2547.5|2541.5|2548.5|2542.5|2547.3|2541.3|8
1620399010000|2021-05-07 14:50:10|2547.3|2541.3|2547.5|2541.5|2547.5|2541.5|2547.3|2541.3|2
1620399020000|2021-05-07 14:50:20|2547.3|2541.3|2545.8|2539.8|2547.3|2541.3|2545.8|2539.8|6
1620399030000|2021-05-07 14:50:30|2545.5|2539.5|2545.8|2539.8|2545.8|2539.8|2545.5|2539.5|4
1620399040000|2021-05-07 14:50:40|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|1
1620399050000|2021-05-07 14:50:50|2545.3|2539.3|2544.8|2538.8|2545.3|2539.3|2544.8|2538.8|3
1620399060000|2021-05-07 14:51:00|2545|2539|2544.3|2538.3|2545|2539|2544|2538|8
1620399070000|2021-05-07 14:51:10|2544.5|2538.5|2544|2538|2544.5|2538.5|2544|2538|3
1620399080000|2021-05-07 14:51:20|2544.3|2538.3|2544|2538|2544.3|2538.3|2544|2538|4
1620399090000|2021-05-07 14:51:30|2544.3|2538.3|2544.8|2538.8|2544.8|2538.8|2544.3|2538.3|3
1620399100000|2021-05-07 14:51:40|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1620399110000|2021-05-07 14:51:50|2545|2539|2545.3|2539.3|2545.3|2539.3|2545|2539|2
1620399120000|2021-05-07 14:52:00|2545.5|2539.5|2544.8|2538.8|2545.5|2539.5|2544.8|2538.8|5
1620399130000|2021-05-07 14:52:10|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1620399140000|2021-05-07 14:52:20|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|2544.5|2538.5|3
1620399150000|2021-05-07 14:52:30|2544.5|2538.5|2544.3|2538.3|2544.5|2538.5|2544.3|2538.3|2
1620399170000|2021-05-07 14:52:50|2544|2538|2544.3|2538.3|2544.5|2538.5|2544|2538|4
1620399180000|2021-05-07 14:53:00|2544.5|2538.5|2544.3|2538.3|2544.8|2538.8|2544.3|2538.3|6
1620399190000|2021-05-07 14:53:10|2544.5|2538.5|2545|2539|2545.3|2539.3|2544.5|2538.5|3
1620399200000|2021-05-07 14:53:20|2544.8|2538.8|2544.5|2538.5|2544.8|2538.8|2544.5|2538.5|2
1620399210000|2021-05-07 14:53:30|2544.8|2538.8|2544.5|2538.5|2544.8|2538.8|2544.5|2538.5|2
1620399220000|2021-05-07 14:53:40|2544.3|2538.3|2544.3|2538.3|2544.5|2538.5|2544.3|2538.3|3
1620399230000|2021-05-07 14:53:50|2544.5|2538.5|2544.5|2538.5|2544.8|2538.8|2544.5|2538.5|3
1620399240000|2021-05-07 14:54:00|2544.3|2538.3|2543.8|2537.8|2544.3|2538.3|2543.8|2537.8|3
1620399270000|2021-05-07 14:54:30|2544|2538|2543.8|2537.8|2544|2538|2543.8|2537.8|2
1620399290000|2021-05-07 14:54:50|2544|2538|2544|2538|2544.3|2538.3|2544|2538|3
1620399300000|2021-05-07 14:55:00|2543.5|2537.5|2543.8|2537.8|2544|2538|2543.5|2537.5|4
1620399310000|2021-05-07 14:55:10|2543.5|2537.5|2543.8|2537.8|2543.8|2537.8|2543.5|2537.5|2
1620399320000|2021-05-07 14:55:20|2543.5|2537.5|2544.3|2538.3|2544.3|2538.3|2543.5|2537.5|3
1620399330000|2021-05-07 14:55:30|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1620399350000|2021-05-07 14:55:50|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|1
1620399380000|2021-05-07 14:56:20|2544.5|2538.5|2545.3|2539.3|2545.3|2539.3|2544.5|2538.5|3
1620399400000|2021-05-07 14:56:40|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|1
1620399410000|2021-05-07 14:56:50|2545.8|2539.8|2544.5|2538.5|2545.8|2539.8|2544.5|2538.5|5
1620399420000|2021-05-07 14:57:00|2544.8|2538.8|2545.3|2539.3|2545.5|2539.5|2544.8|2538.8|4
1620399430000|2021-05-07 14:57:10|2545|2539|2544.8|2538.8|2545.3|2539.3|2544.5|2538.5|7
1620399440000|2021-05-07 14:57:20|2544.5|2538.5|2544.5|2538.5|2544.8|2538.8|2544.5|2538.5|3
1620399450000|2021-05-07 14:57:30|2545|2539|2545|2539|2545.5|2539.5|2545|2539|6
1620399460000|2021-05-07 14:57:40|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|1
1620399480000|2021-05-07 14:58:00|2545|2539|2545|2539|2545.3|2539.3|2544.8|2538.8|7
1620399490000|2021-05-07 14:58:10|2545.3|2539.3|2545|2539|2545.3|2539.3|2545|2539|4
1620399500000|2021-05-07 14:58:20|2545.3|2539.3|2545|2539|2545.3|2539.3|2545|2539|4
1620399510000|2021-05-07 14:58:30|2545.3|2539.3|2545.5|2539.5|2545.8|2539.8|2545.3|2539.3|6
1620399520000|2021-05-07 14:58:40|2545.3|2539.3|2545.5|2539.5|2545.5|2539.5|2545|2539|4
1620399530000|2021-05-07 14:58:50|2545.3|2539.3|2545.3|2539.3|2545.5|2539.5|2545.3|2539.3|3
1620399540000|2021-05-07 14:59:00|2545|2539|2545|2539|2545|2539|2544.8|2538.8|3
1620399550000|2021-05-07 14:59:10|2545.3|2539.3|2544.8|2538.8|2545.3|2539.3|2544.8|2538.8|3
1620399570000|2021-05-07 14:59:30|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1620399590000|2021-05-07 14:59:50|2545|2539|2544.8|2538.8|2545|2539|2544.8|2538.8|2
1620399600000|2021-05-07 15:00:00|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1620399620000|2021-05-07 15:00:20|2544.8|2538.8|2544.3|2538.3|2544.8|2538.8|2544.3|2538.3|3
1620399630000|2021-05-07 15:00:30|2544|2538|2543.8|2537.8|2544|2538|2543.5|2537.5|4
1620399640000|2021-05-07 15:00:40|2543.5|2537.5|2543|2537|2543.5|2537.5|2543|2537|3
1620399650000|2021-05-07 15:00:50|2542.8|2536.8|2543|2537|2543|2537|2542.8|2536.8|2
1620399660000|2021-05-07 15:01:00|2542.8|2536.8|2543.8|2537.8|2543.8|2537.8|2542.8|2536.8|5
1620399680000|2021-05-07 15:01:20|2543.5|2537.5|2543|2537|2543.5|2537.5|2543|2537|3
1620399690000|2021-05-07 15:01:30|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|2543|2537|3
1620399710000|2021-05-07 15:01:50|2542.8|2536.8|2543.3|2537.3|2543.3|2537.3|2542.8|2536.8|2
1620399740000|2021-05-07 15:02:20|2543.5|2537.5|2543.8|2537.8|2544|2538|2543.5|2537.5|4
1620399750000|2021-05-07 15:02:30|2544|2538|2544.3|2538.3|2544.3|2538.3|2544|2538|2
1620399760000|2021-05-07 15:02:40|2544.5|2538.5|2545.3|2539.3|2545.3|2539.3|2544.5|2538.5|5
1620399770000|2021-05-07 15:02:50|2545.5|2539.5|2545.8|2539.8|2545.8|2539.8|2545.5|2539.5|2
1620399800000|2021-05-07 15:03:20|2545.5|2539.5|2545.3|2539.3|2545.5|2539.5|2545.3|2539.3|2
1620399810000|2021-05-07 15:03:30|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|1
1620399820000|2021-05-07 15:03:40|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|1
1620399840000|2021-05-07 15:04:00|2546|2540|2545.8|2539.8|2546|2540|2545.8|2539.8|2
1620399850000|2021-05-07 15:04:10|2546|2540|2546.3|2540.3|2546.3|2540.3|2546|2540|2
1620399860000|2021-05-07 15:04:20|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|1
1620399880000|2021-05-07 15:04:40|2547|2541|2547.3|2541.3|2547.3|2541.3|2547|2541|2
1620399890000|2021-05-07 15:04:50|2547.5|2541.5|2547.3|2541.3|2547.5|2541.5|2547.3|2541.3|2
1620399900000|2021-05-07 15:05:00|2547|2541|2545.5|2539.5|2547|2541|2545.5|2539.5|3
1620399910000|2021-05-07 15:05:10|2545.8|2539.8|2545.5|2539.5|2545.8|2539.8|2545.5|2539.5|2
1620399920000|2021-05-07 15:05:20|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|1
1620399930000|2021-05-07 15:05:30|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|1
1620399940000|2021-05-07 15:05:40|2546.5|2540.5|2546.5|2540.5|2547|2541|2546.5|2540.5|5
1620399950000|2021-05-07 15:05:50|2546.8|2540.8|2547|2541|2547|2541|2546.8|2540.8|2
1620399960000|2021-05-07 15:06:00|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|1
1620399970000|2021-05-07 15:06:10|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|1
1620399980000|2021-05-07 15:06:20|2546.8|2540.8|2547|2541|2547|2541|2546.8|2540.8|2
1620399990000|2021-05-07 15:06:30|2546.8|2540.8|2547|2541|2547|2541|2546.8|2540.8|4
1620400000000|2021-05-07 15:06:40|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|1
1620400010000|2021-05-07 15:06:50|2547|2541|2547.5|2541.5|2547.5|2541.5|2547|2541|3
1620400040000|2021-05-07 15:07:20|2547.8|2541.8|2547.5|2541.5|2547.8|2541.8|2547.5|2541.5|2
1620400060000|2021-05-07 15:07:40|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|1
1620400100000|2021-05-07 15:08:20|2547|2541|2546.8|2540.8|2547.3|2541.3|2546.8|2540.8|4
1620400110000|2021-05-07 15:08:30|2546.5|2540.5|2545.3|2539.3|2546.5|2540.5|2544.8|2538.8|7
1620400120000|2021-05-07 15:08:40|2545|2539|2545.3|2539.3|2545.5|2539.5|2545|2539|4
1620400130000|2021-05-07 15:08:50|2545|2539|2545|2539|2545.3|2539.3|2545|2539|3
1620400140000|2021-05-07 15:09:00|2544.8|2538.8|2544.3|2538.3|2545.3|2539.3|2544.3|2538.3|7
1620400150000|2021-05-07 15:09:10|2544|2538|2545.3|2539.3|2545.3|2539.3|2544|2538|9
1620400160000|2021-05-07 15:09:20|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|1
1620400170000|2021-05-07 15:09:30|2545.8|2539.8|2545|2539|2545.8|2539.8|2545|2539|7
1620400180000|2021-05-07 15:09:40|2545.3|2539.3|2545.8|2539.8|2545.8|2539.8|2545|2539|5
1620400190000|2021-05-07 15:09:50|2546|2540|2546|2540|2546|2540|2546|2540|1
1620400210000|2021-05-07 15:10:10|2546.3|2540.3|2546|2540|2546.3|2540.3|2546|2540|2
1620400220000|2021-05-07 15:10:20|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|2546|2540|3
1620400230000|2021-05-07 15:10:30|2546.5|2540.5|2546|2540|2546.5|2540.5|2546|2540|3
1620400240000|2021-05-07 15:10:40|2546.3|2540.3|2546.5|2540.5|2546.5|2540.5|2546.3|2540.3|2
1620400250000|2021-05-07 15:10:50|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|1
1620400280000|2021-05-07 15:11:20|2546|2540|2546|2540|2546|2540|2546|2540|1
1620400290000|2021-05-07 15:11:30|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|1
1620400300000|2021-05-07 15:11:40|2546|2540|2544.3|2538.3|2546|2540|2544.3|2538.3|7
1620400310000|2021-05-07 15:11:50|2544|2538|2544|2538|2544.5|2538.5|2544|2538|6
1620400320000|2021-05-07 15:12:00|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|2543.5|2537.5|3
1620400340000|2021-05-07 15:12:20|2544|2538|2544|2538|2544|2538|2544|2538|1
1620400350000|2021-05-07 15:12:30|2543.8|2537.8|2544|2538|2544|2538|2543.8|2537.8|2
1620400360000|2021-05-07 15:12:40|2543.8|2537.8|2543.5|2537.5|2543.8|2537.8|2543.5|2537.5|2
1620400380000|2021-05-07 15:13:00|2543.3|2537.3|2542.3|2536.3|2543.3|2537.3|2542.3|2536.3|4
1620400410000|2021-05-07 15:13:30|2542|2536|2542.8|2536.8|2543|2537|2542|2536|5
1620400420000|2021-05-07 15:13:40|2543.3|2537.3|2543.5|2537.5|2543.5|2537.5|2543.3|2537.3|2
1620400430000|2021-05-07 15:13:50|2543.3|2537.3|2542.5|2536.5|2543.3|2537.3|2542.5|2536.5|3
1620400440000|2021-05-07 15:14:00|2542.8|2536.8|2543.3|2537.3|2543.3|2537.3|2542.5|2536.5|3
1620400450000|2021-05-07 15:14:10|2543|2537|2542.3|2536.3|2543|2537|2542.3|2536.3|3
1620400460000|2021-05-07 15:14:20|2542.5|2536.5|2542.5|2536.5|2542.8|2536.8|2542.5|2536.5|3
1620400480000|2021-05-07 15:14:40|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|1
1620400500000|2021-05-07 15:15:00|2542.5|2536.5|2542.3|2536.3|2542.5|2536.5|2542.3|2536.3|2
1620400510000|2021-05-07 15:15:10|2542.5|2536.5|2544.8|2538.8|2544.8|2538.8|2542.5|2536.5|4
1620400520000|2021-05-07 15:15:20|2544.5|2538.5|2544.3|2538.3|2544.5|2538.5|2544.3|2538.3|2
1620400530000|2021-05-07 15:15:30|2544|2538|2544|2538|2544|2538|2544|2538|1
1620400540000|2021-05-07 15:15:40|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|1
1620400550000|2021-05-07 15:15:50|2544.5|2538.5|2544.3|2538.3|2544.8|2538.8|2544.3|2538.3|4
1620400590000|2021-05-07 15:16:30|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1620400600000|2021-05-07 15:16:40|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|1
1620400630000|2021-05-07 15:17:10|2544|2538|2544|2538|2544|2538|2544|2538|1
1620400640000|2021-05-07 15:17:20|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|1
1620400700000|2021-05-07 15:18:20|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|1
1620400710000|2021-05-07 15:18:30|2543.3|2537.3|2542.3|2536.3|2543.3|2537.3|2542.3|2536.3|6
1620400720000|2021-05-07 15:18:40|2542|2536|2542.3|2536.3|2542.3|2536.3|2541.8|2535.8|4
1620400730000|2021-05-07 15:18:50|2542.5|2536.5|2543.3|2537.3|2543.3|2537.3|2542.5|2536.5|2
1620400740000|2021-05-07 15:19:00|2542.5|2536.5|2542|2536|2542.5|2536.5|2541.8|2535.8|5
1620400760000|2021-05-07 15:19:20|2542.3|2536.3|2541.8|2535.8|2542.3|2536.3|2541.8|2535.8|3
1620400770000|2021-05-07 15:19:30|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|1
1620400780000|2021-05-07 15:19:40|2541.3|2535.3|2541|2535|2541.3|2535.3|2541|2535|2
1620400790000|2021-05-07 15:19:50|2541.3|2535.3|2542.3|2536.3|2542.3|2536.3|2541.3|2535.3|5
1620400800000|2021-05-07 15:20:00|2542|2536|2543|2537|2543.3|2537.3|2542|2536|5
1620400810000|2021-05-07 15:20:10|2543.3|2537.3|2544|2538|2544|2538|2543|2537|6
1620400840000|2021-05-07 15:20:40|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|1
1620400860000|2021-05-07 15:21:00|2543.5|2537.5|2543.3|2537.3|2543.5|2537.5|2543.3|2537.3|2
1620400870000|2021-05-07 15:21:10|2543|2537|2543|2537|2543.3|2537.3|2543|2537|3
1620400880000|2021-05-07 15:21:20|2543.3|2537.3|2543|2537|2543.3|2537.3|2543|2537|2
1620400890000|2021-05-07 15:21:30|2543.3|2537.3|2545|2539|2545|2539|2543.3|2537.3|4
1620400900000|2021-05-07 15:21:40|2544.8|2538.8|2544.5|2538.5|2544.8|2538.8|2544.5|2538.5|2
1620400910000|2021-05-07 15:21:50|2544.3|2538.3|2543.5|2537.5|2544.3|2538.3|2543.5|2537.5|4
1620400920000|2021-05-07 15:22:00|2543.3|2537.3|2544.8|2538.8|2544.8|2538.8|2543.3|2537.3|4
1620400930000|2021-05-07 15:22:10|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1620400940000|2021-05-07 15:22:20|2545|2539|2545.5|2539.5|2545.5|2539.5|2544.8|2538.8|4
1620400950000|2021-05-07 15:22:30|2545.3|2539.3|2545.5|2539.5|2545.8|2539.8|2545.3|2539.3|3
1620400970000|2021-05-07 15:22:50|2545.8|2539.8|2546.3|2540.3|2546.5|2540.5|2545.5|2539.5|5
1620400990000|2021-05-07 15:23:10|2545.8|2539.8|2545.3|2539.3|2545.8|2539.8|2545|2539|5
1620401000000|2021-05-07 15:23:20|2545|2539|2545|2539|2545|2539|2545|2539|1
1620401010000|2021-05-07 15:23:30|2544.8|2538.8|2544|2538|2544.8|2538.8|2544|2538|4
1620401020000|2021-05-07 15:23:40|2544.3|2538.3|2544.8|2538.8|2545|2539|2544.3|2538.3|3
1620401030000|2021-05-07 15:23:50|2545.3|2539.3|2546|2540|2546|2540|2545.3|2539.3|2
1620401040000|2021-05-07 15:24:00|2546.3|2540.3|2545.5|2539.5|2546.3|2540.3|2545.5|2539.5|2
1620401060000|2021-05-07 15:24:20|2545.3|2539.3|2545|2539|2545.3|2539.3|2545|2539|2
1620401070000|2021-05-07 15:24:30|2544.8|2538.8|2544.5|2538.5|2544.8|2538.8|2544.3|2538.3|3
1620401080000|2021-05-07 15:24:40|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|2543.5|2537.5|6
1620401090000|2021-05-07 15:24:50|2544.5|2538.5|2545|2539|2545|2539|2544.5|2538.5|4
1620401100000|2021-05-07 15:25:00|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|1
1620401110000|2021-05-07 15:25:10|2544.5|2538.5|2544.8|2538.8|2544.8|2538.8|2544.5|2538.5|2
1620401120000|2021-05-07 15:25:20|2544.5|2538.5|2544.3|2538.3|2544.5|2538.5|2544|2538|4
1620401130000|2021-05-07 15:25:30|2544|2538|2544.3|2538.3|2544.3|2538.3|2544|2538|2
1620401140000|2021-05-07 15:25:40|2544|2538|2544|2538|2544|2538|2543.5|2537.5|4
1620401150000|2021-05-07 15:25:50|2543.8|2537.8|2543.8|2537.8|2544|2538|2543.8|2537.8|3
1620401160000|2021-05-07 15:26:00|2543.5|2537.5|2544|2538|2544|2538|2542.8|2536.8|8
1620401170000|2021-05-07 15:26:10|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|1
1620401200000|2021-05-07 15:26:40|2543.5|2537.5|2543.3|2537.3|2543.5|2537.5|2543.3|2537.3|2
1620401210000|2021-05-07 15:26:50|2543|2537|2543|2537|2543|2537|2543|2537|1
1620401240000|2021-05-07 15:27:20|2543.3|2537.3|2543|2537|2543.3|2537.3|2543|2537|2
1620401250000|2021-05-07 15:27:30|2542.8|2536.8|2543.3|2537.3|2543.5|2537.5|2542.8|2536.8|5
1620401260000|2021-05-07 15:27:40|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|2543.3|2537.3|7
1620401270000|2021-05-07 15:27:50|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|1
1620401280000|2021-05-07 15:28:00|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|1
1620401300000|2021-05-07 15:28:20|2543.5|2537.5|2543.8|2537.8|2543.8|2537.8|2543.3|2537.3|6
1620401310000|2021-05-07 15:28:30|2543.3|2537.3|2542.3|2536.3|2543.3|2537.3|2542.3|2536.3|5
1620401320000|2021-05-07 15:28:40|2542|2536|2543|2537|2543|2537|2541.8|2535.8|7
1620401340000|2021-05-07 15:29:00|2543.3|2537.3|2543.8|2537.8|2543.8|2537.8|2543.3|2537.3|3
1620401350000|2021-05-07 15:29:10|2543.5|2537.5|2544|2538|2544.3|2538.3|2543.5|2537.5|5
1620401360000|2021-05-07 15:29:20|2543.8|2537.8|2542.3|2536.3|2543.8|2537.8|2542.3|2536.3|5
1620401370000|2021-05-07 15:29:30|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|1
1620401380000|2021-05-07 15:29:40|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|2543.3|2537.3|3
1620401390000|2021-05-07 15:29:50|2543.8|2537.8|2544|2538|2544|2538|2543.8|2537.8|2
1620401400000|2021-05-07 15:30:00|2543.8|2537.8|2542.3|2536.3|2543.8|2537.8|2542.3|2536.3|6
1620401410000|2021-05-07 15:30:10|2542|2536|2541.5|2535.5|2542|2536|2541|2535|5
1620401420000|2021-05-07 15:30:20|2541.8|2535.8|2542|2536|2542|2536|2541.8|2535.8|2
1620401430000|2021-05-07 15:30:30|2542.3|2536.3|2541.3|2535.3|2542.3|2536.3|2541.3|2535.3|4
1620401440000|2021-05-07 15:30:40|2543.3|2537.3|2545.5|2539.5|2545.5|2539.5|2543.3|2537.3|6
1620401450000|2021-05-07 15:30:50|2545.8|2539.8|2546.3|2540.3|2546.5|2540.5|2545.8|2539.8|8
1620401460000|2021-05-07 15:31:00|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|1
1620401470000|2021-05-07 15:31:10|2547.5|2541.5|2547.5|2541.5|2547.8|2541.8|2547.5|2541.5|3
1620401480000|2021-05-07 15:31:20|2547.3|2541.3|2546.8|2540.8|2547.3|2541.3|2546.8|2540.8|2
1620401490000|2021-05-07 15:31:30|2546|2540|2544|2538|2546|2540|2544|2538|6
1620401500000|2021-05-07 15:31:40|2544.5|2538.5|2544.8|2538.8|2545.5|2539.5|2544.5|2538.5|7
1620401510000|2021-05-07 15:31:50|2544.5|2538.5|2544.3|2538.3|2544.5|2538.5|2544.3|2538.3|2
1620401520000|2021-05-07 15:32:00|2544|2538|2544|2538|2544|2538|2544|2538|1
1620401530000|2021-05-07 15:32:10|2544.3|2538.3|2544.8|2538.8|2544.8|2538.8|2544.3|2538.3|5
1620401540000|2021-05-07 15:32:20|2544.5|2538.5|2544.3|2538.3|2544.5|2538.5|2544.3|2538.3|2
1620401550000|2021-05-07 15:32:30|2543.8|2537.8|2543.5|2537.5|2544|2538|2543.5|2537.5|4
1620401560000|2021-05-07 15:32:40|2543.8|2537.8|2543|2537|2544|2538|2543|2537|5
1620401570000|2021-05-07 15:32:50|2542.8|2536.8|2543.3|2537.3|2543.3|2537.3|2542.8|2536.8|6
1620401580000|2021-05-07 15:33:00|2543|2537|2542.3|2536.3|2543|2537|2542.3|2536.3|5
1620401590000|2021-05-07 15:33:10|2542|2536|2541.3|2535.3|2542.3|2536.3|2541.3|2535.3|5
1620401600000|2021-05-07 15:33:20|2541|2535|2541.3|2535.3|2541.3|2535.3|2540|2534|5
1620401610000|2021-05-07 15:33:30|2541|2535|2541.5|2535.5|2541.5|2535.5|2541|2535|4
1620401620000|2021-05-07 15:33:40|2541.8|2535.8|2541|2535|2542|2536|2541|2535|8
1620401630000|2021-05-07 15:33:50|2540.8|2534.8|2540.3|2534.3|2540.8|2534.8|2540.3|2534.3|5
1620401640000|2021-05-07 15:34:00|2540.5|2534.5|2539.5|2533.5|2540.8|2534.8|2539.5|2533.5|7
1620401650000|2021-05-07 15:34:10|2539.3|2533.3|2540.5|2534.5|2540.8|2534.8|2539.3|2533.3|7
1620401670000|2021-05-07 15:34:30|2540.8|2534.8|2543|2537|2544.3|2538.3|2540.8|2534.8|7
1620401680000|2021-05-07 15:34:40|2542.8|2536.8|2542.5|2536.5|2542.8|2536.8|2542.5|2536.5|2
1620401690000|2021-05-07 15:34:50|2542.3|2536.3|2542.5|2536.5|2542.5|2536.5|2542|2536|7
1620401700000|2021-05-07 15:35:00|2542.3|2536.3|2542.5|2536.5|2542.5|2536.5|2542|2536|3
1620401710000|2021-05-07 15:35:10|2542.3|2536.3|2541.5|2535.5|2542.3|2536.3|2541.5|2535.5|5
1620401730000|2021-05-07 15:35:30|2541.3|2535.3|2541.5|2535.5|2541.5|2535.5|2541.3|2535.3|2
1620401760000|2021-05-07 15:36:00|2541.3|2535.3|2541.5|2535.5|2541.5|2535.5|2541.3|2535.3|4
1620401780000|2021-05-07 15:36:20|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|1
1620401800000|2021-05-07 15:36:40|2542|2536|2542|2536|2542|2536|2542|2536|1
1620401810000|2021-05-07 15:36:50|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|1
1620401830000|2021-05-07 15:37:10|2541.5|2535.5|2541.3|2535.3|2541.5|2535.5|2541.3|2535.3|2
1620401850000|2021-05-07 15:37:30|2541|2535|2541.3|2535.3|2541.3|2535.3|2540.5|2534.5|6
1620401860000|2021-05-07 15:37:40|2541|2535|2541.5|2535.5|2541.8|2535.8|2541|2535|7
1620401870000|2021-05-07 15:37:50|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|1
1620401880000|2021-05-07 15:38:00|2541|2535|2541|2535|2541|2535|2541|2535|1
1620401890000|2021-05-07 15:38:10|2540.8|2534.8|2541.3|2535.3|2541.3|2535.3|2540.8|2534.8|2
1620401910000|2021-05-07 15:38:30|2541|2535|2540.5|2534.5|2541|2535|2540.5|2534.5|3
1620401920000|2021-05-07 15:38:40|2540.8|2534.8|2543|2537|2543|2537|2540.8|2534.8|2
1620401930000|2021-05-07 15:38:50|2543.3|2537.3|2543.5|2537.5|2543.8|2537.8|2543.3|2537.3|4
1620401940000|2021-05-07 15:39:00|2543.8|2537.8|2543.8|2537.8|2544|2538|2543.8|2537.8|3
1620401950000|2021-05-07 15:39:10|2544|2538|2543.8|2537.8|2544|2538|2543.8|2537.8|2
1620401960000|2021-05-07 15:39:20|2544|2538|2543.8|2537.8|2544|2538|2543.8|2537.8|2
1620401990000|2021-05-07 15:39:50|2543.5|2537.5|2544|2538|2544|2538|2543.5|2537.5|2
1620402000000|2021-05-07 15:40:00|2543.8|2537.8|2544|2538|2544|2538|2543.8|2537.8|4
1620402010000|2021-05-07 15:40:10|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|1
1620402020000|2021-05-07 15:40:20|2544|2538|2544|2538|2544|2538|2544|2538|1
1620402060000|2021-05-07 15:41:00|2544.3|2538.3|2544.5|2538.5|2544.5|2538.5|2544.3|2538.3|2
1620402070000|2021-05-07 15:41:10|2545|2539|2545|2539|2545.3|2539.3|2545|2539|3
1620402080000|2021-05-07 15:41:20|2545.3|2539.3|2545.3|2539.3|2545.8|2539.8|2545.3|2539.3|5
1620402090000|2021-05-07 15:41:30|2545.5|2539.5|2544.5|2538.5|2545.5|2539.5|2544.5|2538.5|5
1620402100000|2021-05-07 15:41:40|2545.3|2539.3|2545.8|2539.8|2545.8|2539.8|2545|2539|4
1620402110000|2021-05-07 15:41:50|2546|2540|2546.3|2540.3|2546.3|2540.3|2546|2540|2
1620402120000|2021-05-07 15:42:00|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|1
1620402130000|2021-05-07 15:42:10|2545.3|2539.3|2545|2539|2545.3|2539.3|2545|2539|2
1620402140000|2021-05-07 15:42:20|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|1
1620402150000|2021-05-07 15:42:30|2545|2539|2544|2538|2545.3|2539.3|2544|2538|4
1620402160000|2021-05-07 15:42:40|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|1
1620402170000|2021-05-07 15:42:50|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|1
1620402180000|2021-05-07 15:43:00|2544.3|2538.3|2544|2538|2544.3|2538.3|2543.8|2537.8|6
1620402190000|2021-05-07 15:43:10|2543.8|2537.8|2543.5|2537.5|2543.8|2537.8|2543.5|2537.5|2
1620402220000|2021-05-07 15:43:40|2543.8|2537.8|2545.8|2539.8|2545.8|2539.8|2543.5|2537.5|11
1620402230000|2021-05-07 15:43:50|2545.3|2539.3|2545.5|2539.5|2545.5|2539.5|2545.3|2539.3|4
1620402240000|2021-05-07 15:44:00|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|1
1620402250000|2021-05-07 15:44:10|2545|2539|2545.8|2539.8|2545.8|2539.8|2545|2539|4
1620402260000|2021-05-07 15:44:20|2546.3|2540.3|2545.5|2539.5|2546.3|2540.3|2545.5|2539.5|2
1620402280000|2021-05-07 15:44:40|2545.3|2539.3|2545.8|2539.8|2545.8|2539.8|2544.8|2538.8|7
1620402290000|2021-05-07 15:44:50|2546|2540|2545.5|2539.5|2546|2540|2545.3|2539.3|8
1620402300000|2021-05-07 15:45:00|2545.3|2539.3|2545.5|2539.5|2545.5|2539.5|2545|2539|4
1620402310000|2021-05-07 15:45:10|2545.8|2539.8|2546.3|2540.3|2546.3|2540.3|2545.5|2539.5|3
1620402320000|2021-05-07 15:45:20|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|1
1620402330000|2021-05-07 15:45:30|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|1
1620402340000|2021-05-07 15:45:40|2547|2541|2547|2541|2547|2541|2547|2541|1
1620402350000|2021-05-07 15:45:50|2546.8|2540.8|2545.8|2539.8|2546.8|2540.8|2545.5|2539.5|10
1620402360000|2021-05-07 15:46:00|2546.3|2540.3|2545.8|2539.8|2546.3|2540.3|2545.8|2539.8|2
1620402380000|2021-05-07 15:46:20|2545.5|2539.5|2544.8|2538.8|2545.5|2539.5|2544.8|2538.8|4
1620402390000|2021-05-07 15:46:30|2544.5|2538.5|2545.5|2539.5|2545.5|2539.5|2544.5|2538.5|2
1620402400000|2021-05-07 15:46:40|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|1
1620402420000|2021-05-07 15:47:00|2546|2540|2546.3|2540.3|2546.3|2540.3|2545|2539|6
1620402440000|2021-05-07 15:47:20|2545.8|2539.8|2545|2539|2545.8|2539.8|2545|2539|3
1620402460000|2021-05-07 15:47:40|2544.8|2538.8|2545.3|2539.3|2545.3|2539.3|2544.5|2538.5|4
1620402490000|2021-05-07 15:48:10|2545|2539|2545|2539|2545|2539|2545|2539|1
1620402510000|2021-05-07 15:48:30|2544.8|2538.8|2543.8|2537.8|2544.8|2538.8|2543.8|2537.8|3
1620402530000|2021-05-07 15:48:50|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|1
1620402540000|2021-05-07 15:49:00|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|1
1620402560000|2021-05-07 15:49:20|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|1
1620402570000|2021-05-07 15:49:30|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|1
1620402590000|2021-05-07 15:49:50|2543.8|2537.8|2544.5|2538.5|2544.5|2538.5|2543.8|2537.8|2
1620402610000|2021-05-07 15:50:10|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|1
1620402620000|2021-05-07 15:50:20|2545|2539|2545.5|2539.5|2545.5|2539.5|2545|2539|3
1620402630000|2021-05-07 15:50:30|2545.8|2539.8|2545.5|2539.5|2545.8|2539.8|2545.5|2539.5|2
1620402640000|2021-05-07 15:50:40|2545.8|2539.8|2546.5|2540.5|2546.5|2540.5|2545.5|2539.5|3
1620402660000|2021-05-07 15:51:00|2546|2540|2546|2540|2546|2540|2546|2540|1
1620402670000|2021-05-07 15:51:10|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|2545.5|2539.5|3
1620402680000|2021-05-07 15:51:20|2545.5|2539.5|2545.3|2539.3|2545.5|2539.5|2545.3|2539.3|2
1620402710000|2021-05-07 15:51:50|2545|2539|2545|2539|2545|2539|2545|2539|1
1620402720000|2021-05-07 15:52:00|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|1
1620402790000|2021-05-07 15:53:10|2544.5|2538.5|2543.8|2537.8|2544.5|2538.5|2543.8|2537.8|2
1620402810000|2021-05-07 15:53:30|2544|2538|2545|2539|2545|2539|2544|2538|5
1620402820000|2021-05-07 15:53:40|2544.8|2538.8|2543.8|2537.8|2545.3|2539.3|2543.8|2537.8|8
1620402830000|2021-05-07 15:53:50|2544|2538|2543.8|2537.8|2544|2538|2543.8|2537.8|2
1620402840000|2021-05-07 15:54:00|2542.8|2536.8|2542.5|2536.5|2542.8|2536.8|2542.5|2536.5|2
1620402850000|2021-05-07 15:54:10|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|1
1620402860000|2021-05-07 15:54:20|2543.3|2537.3|2544.5|2538.5|2544.5|2538.5|2543.3|2537.3|2
1620402880000|2021-05-07 15:54:40|2544|2538|2545.5|2539.5|2545.5|2539.5|2544|2538|3
1620402890000|2021-05-07 15:54:50|2545.3|2539.3|2544.8|2538.8|2545.3|2539.3|2544.8|2538.8|4
1620402900000|2021-05-07 15:55:00|2544.5|2538.5|2544|2538|2544.5|2538.5|2544|2538|2
1620402910000|2021-05-07 15:55:10|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|1
1620402930000|2021-05-07 15:55:30|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|1
1620402950000|2021-05-07 15:55:50|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|1
1620402970000|2021-05-07 15:56:10|2542|2536|2541.5|2535.5|2542|2536|2541.5|2535.5|3
1620402990000|2021-05-07 15:56:30|2541.3|2535.3|2541|2535|2541.3|2535.3|2541|2535|2
1620403000000|2021-05-07 15:56:40|2541.3|2535.3|2541.5|2535.5|2541.5|2535.5|2541.3|2535.3|2
1620403020000|2021-05-07 15:57:00|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|2541|2535|3
1620403030000|2021-05-07 15:57:10|2540.8|2534.8|2541|2535|2541|2535|2540.5|2534.5|6
1620403040000|2021-05-07 15:57:20|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|1
1620403050000|2021-05-07 15:57:30|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|1
1620403080000|2021-05-07 15:58:00|2540.8|2534.8|2540.5|2534.5|2540.8|2534.8|2540.5|2534.5|2
1620403120000|2021-05-07 15:58:40|2540.3|2534.3|2540|2534|2540.3|2534.3|2540|2534|2
1620403140000|2021-05-07 15:59:00|2540.3|2534.3|2540.8|2534.8|2541.3|2535.3|2540.3|2534.3|5
1620403150000|2021-05-07 15:59:10|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|1
1620403160000|2021-05-07 15:59:20|2540.3|2534.3|2537.8|2531.8|2540.3|2534.3|2537|2531|4
1620403190000|2021-05-07 15:59:50|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|2537|2531|4
1620403200000|2021-05-07 16:00:00|2537.3|2531.3|2537.8|2531.8|2537.8|2531.8|2537.3|2531.3|2
1620403210000|2021-05-07 16:00:10|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|1
1620403260000|2021-05-07 16:01:00|2538.5|2532.5|2539|2533|2539.8|2533.8|2538.5|2532.5|4
1620403280000|2021-05-07 16:01:20|2538.8|2532.8|2540|2534|2540|2534|2538.8|2532.8|3
1620403290000|2021-05-07 16:01:30|2539.8|2533.8|2539|2533|2539.8|2533.8|2539|2533|4
1620403300000|2021-05-07 16:01:40|2539.3|2533.3|2539.5|2533.5|2539.5|2533.5|2539.3|2533.3|2
1620403310000|2021-05-07 16:01:50|2539.3|2533.3|2539|2533|2539.3|2533.3|2539|2533|2
1620403320000|2021-05-07 16:02:00|2539.3|2533.3|2539.8|2533.8|2539.8|2533.8|2539.3|2533.3|2
1620403330000|2021-05-07 16:02:10|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1620403340000|2021-05-07 16:02:20|2539|2533|2539|2533|2539|2533|2539|2533|1
1620403350000|2021-05-07 16:02:30|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|2539.5|2533.5|3
1620403420000|2021-05-07 16:03:40|2540.3|2534.3|2540.3|2534.3|2540.3|2534.3|2540.3|2534.3|1
1620403430000|2021-05-07 16:03:50|2540.5|2534.5|2539.5|2533.5|2540.5|2534.5|2539.5|2533.5|3
1620403440000|2021-05-07 16:04:00|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|1
1620403460000|2021-05-07 16:04:20|2540|2534|2540|2534|2540|2534|2540|2534|1
1620403490000|2021-05-07 16:04:50|2539.8|2533.8|2539.5|2533.5|2539.8|2533.8|2539.5|2533.5|2
1620403580000|2021-05-07 16:06:20|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|2539.5|2533.5|3
1620403610000|2021-05-07 16:06:50|2538.8|2532.8|2538.8|2532.8|2539|2533|2538.5|2532.5|4
1620403620000|2021-05-07 16:07:00|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|1
1620403700000|2021-05-07 16:08:20|2539|2533|2538.5|2532.5|2539|2533|2538.5|2532.5|2
1620403760000|2021-05-07 16:09:20|2538.8|2532.8|2538.3|2532.3|2538.8|2532.8|2538.3|2532.3|4
1620403780000|2021-05-07 16:09:40|2538|2532|2538.8|2532.8|2538.8|2532.8|2538|2532|2
1620403790000|2021-05-07 16:09:50|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1620404000000|2021-05-07 16:13:20|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|1
1620404060000|2021-05-07 16:14:20|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1620404080000|2021-05-07 16:14:40|2539.5|2533.5|2539.8|2533.8|2539.8|2533.8|2539.5|2533.5|2
1620404130000|2021-05-07 16:15:30|2540|2534|2540.3|2534.3|2540.3|2534.3|2540|2534|2
1620404150000|2021-05-07 16:15:50|2540.5|2534.5|2542|2536|2542|2536|2540.5|2534.5|5
1620404180000|2021-05-07 16:16:20|2541.8|2535.8|2542.5|2536.5|2542.5|2536.5|2541.3|2535.3|6
1620404200000|2021-05-07 16:16:40|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|1
1620404240000|2021-05-07 16:17:20|2542|2536|2542|2536|2542|2536|2542|2536|1
1620404250000|2021-05-07 16:17:30|2542.5|2536.5|2543|2537|2543|2537|2542.5|2536.5|3
1620404260000|2021-05-07 16:17:40|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|1
1620404290000|2021-05-07 16:18:10|2543.5|2537.5|2542.8|2536.8|2543.5|2537.5|2542.8|2536.8|2
1620404300000|2021-05-07 16:18:20|2542.5|2536.5|2542.3|2536.3|2542.5|2536.5|2542.3|2536.3|2
1620404310000|2021-05-07 16:18:30|2542|2536|2542|2536|2542|2536|2542|2536|1
1620404320000|2021-05-07 16:18:40|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|1
1620404330000|2021-05-07 16:18:50|2542.3|2536.3|2543|2537|2543|2537|2542.3|2536.3|2
1620404350000|2021-05-07 16:19:10|2543.3|2537.3|2543.3|2537.3|2543.5|2537.5|2543.3|2537.3|3
1620404380000|2021-05-07 16:19:40|2543.5|2537.5|2543|2537|2543.5|2537.5|2543|2537|2
1620404450000|2021-05-07 16:20:50|2543.5|2537.5|2543.3|2537.3|2543.5|2537.5|2543.3|2537.3|2
1620404460000|2021-05-07 16:21:00|2542.3|2536.3|2543|2537|2543|2537|2542.3|2536.3|2
1620404520000|2021-05-07 16:22:00|2542.8|2536.8|2543.5|2537.5|2543.5|2537.5|2542.8|2536.8|3
1620404570000|2021-05-07 16:22:50|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|1
1620404760000|2021-05-07 16:26:00|2543|2537|2543|2537|2543|2537|2543|2537|1
1620404830000|2021-05-07 16:27:10|2542.8|2536.8|2543|2537|2543|2537|2542.8|2536.8|2
1620404850000|2021-05-07 16:27:30|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|1
1620404880000|2021-05-07 16:28:00|2543.5|2537.5|2543.3|2537.3|2543.5|2537.5|2543.3|2537.3|2
1620404900000|2021-05-07 16:28:20|2543.5|2537.5|2543|2537|2543.5|2537.5|2543|2537|3
1620404950000|2021-05-07 16:29:10|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|1
1620405000000|2021-05-07 16:30:00|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|1
1620405090000|2021-05-07 16:31:30|2542|2536|2542|2536|2542|2536|2542|2536|1
1620405100000|2021-05-07 16:31:40|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|1
1620405150000|2021-05-07 16:32:30|2542|2536|2541.8|2535.8|2542|2536|2541.8|2535.8|2
1620405170000|2021-05-07 16:32:50|2542|2536|2541|2535|2542|2536|2541|2535|2
1620405180000|2021-05-07 16:33:00|2540.8|2534.8|2541|2535|2541|2535|2540.8|2534.8|2
1620405220000|2021-05-07 16:33:40|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|1
1620405270000|2021-05-07 16:34:30|2541|2535|2541|2535|2541|2535|2541|2535|1
1620405280000|2021-05-07 16:34:40|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|1
1620405310000|2021-05-07 16:35:10|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|1
1620405380000|2021-05-07 16:36:20|2540.3|2534.3|2540.3|2534.3|2540.3|2534.3|2540.3|2534.3|1
1620405390000|2021-05-07 16:36:30|2540.5|2534.5|2540.3|2534.3|2540.5|2534.5|2540.3|2534.3|2
1620405570000|2021-05-07 16:39:30|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|1
1620405610000|2021-05-07 16:40:10|2540|2534|2540|2534|2540|2534|2540|2534|1
1620405660000|2021-05-07 16:41:00|2539.8|2533.8|2539.5|2533.5|2539.8|2533.8|2539.3|2533.3|3
1620405720000|2021-05-07 16:42:00|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|1
1620405880000|2021-05-07 16:44:40|2540.3|2534.3|2540|2534|2540.3|2534.3|2540|2534|2
1620405900000|2021-05-07 16:45:00|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|1
1620406060000|2021-05-07 16:47:40|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|1
1620406070000|2021-05-07 16:47:50|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1620406100000|2021-05-07 16:48:20|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|1
1620406220000|2021-05-07 16:50:20|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1620406230000|2021-05-07 16:50:30|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|1
1620406250000|2021-05-07 16:50:50|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1620406280000|2021-05-07 16:51:20|2539|2533|2537.8|2531.8|2539|2533|2537.8|2531.8|2
1620406330000|2021-05-07 16:52:10|2538|2532|2538|2532|2538|2532|2538|2532|1
1620406360000|2021-05-07 16:52:40|2538.3|2532.3|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|2
1620406370000|2021-05-07 16:52:50|2539.3|2533.3|2538.5|2532.5|2539.3|2533.3|2538.5|2532.5|2
1620406390000|2021-05-07 16:53:10|2538.8|2532.8|2538.3|2532.3|2538.8|2532.8|2538.3|2532.3|2
1620406450000|2021-05-07 16:54:10|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|1
1620406470000|2021-05-07 16:54:30|2538.8|2532.8|2538.3|2532.3|2539|2533|2538.3|2532.3|10
1620406480000|2021-05-07 16:54:40|2538.5|2532.5|2538.3|2532.3|2538.5|2532.5|2538.3|2532.3|2
1620406500000|2021-05-07 16:55:00|2538.5|2532.5|2539.1|2533.1|2539.1|2533.1|2538.5|2532.5|4
1620406510000|2021-05-07 16:55:10|2539.4|2533.4|2539.1|2533.1|2539.4|2533.4|2539.1|2533.1|2
1620406530000|2021-05-07 16:55:30|2538.9|2532.9|2538.6|2532.6|2538.9|2532.9|2538.6|2532.6|2
1620406540000|2021-05-07 16:55:40|2538.4|2532.4|2538.4|2532.4|2538.4|2532.4|2538.4|2532.4|1
1620406550000|2021-05-07 16:55:50|2538.6|2532.6|2538.4|2532.4|2538.6|2532.6|2538.1|2532.1|4
1620406570000|2021-05-07 16:56:10|2538.1|2532.1|2538.1|2532.1|2538.1|2532.1|2538.1|2532.1|1
1620406590000|2021-05-07 16:56:30|2538.4|2532.4|2538.1|2532.1|2538.4|2532.4|2538.1|2532.1|2
1620406620000|2021-05-07 16:57:00|2538.4|2532.4|2538.4|2532.4|2538.6|2532.6|2538.4|2532.4|3
1620406670000|2021-05-07 16:57:50|2538.6|2532.6|2538.4|2532.4|2538.6|2532.6|2538.4|2532.4|4
1620406680000|2021-05-07 16:58:00|2538.1|2532.1|2538.1|2532.1|2538.4|2532.4|2538.1|2532.1|3
1620406740000|2021-05-07 16:59:00|2538.6|2532.6|2538.4|2532.4|2538.6|2532.6|2538.1|2532.1|3
1620604920000|2021-05-10 00:02:00|2539.3|2530.3|2539.3|2530.3|2539.3|2530.3|2539.3|2530.3|1
1620604980000|2021-05-10 00:03:00|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|1
1620604990000|2021-05-10 00:03:10|2550.9|2544.9|2550.6|2544.6|2550.9|2544.9|2550.6|2544.6|2
1620605000000|2021-05-10 00:03:20|2550.3|2544.3|2550.1|2544.1|2550.3|2544.3|2550.1|2544.1|2
1620605010000|2021-05-10 00:03:30|2550.3|2544.3|2549.9|2543.9|2550.4|2544.4|2549.9|2543.9|5
1620605020000|2021-05-10 00:03:40|2549.6|2543.6|2549.3|2543.3|2549.8|2543.8|2549.3|2543.3|3
1620605040000|2021-05-10 00:04:00|2549.6|2543.6|2548.8|2542.8|2549.6|2543.6|2548.8|2542.8|3
1620605050000|2021-05-10 00:04:10|2548.5|2542.5|2548.3|2542.3|2548.5|2542.5|2548.3|2542.3|2
1620605070000|2021-05-10 00:04:30|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|1
1620605090000|2021-05-10 00:04:50|2549|2543|2549.1|2543.1|2549.1|2543.1|2549|2543|2
1620605100000|2021-05-10 00:05:00|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|1
1620605120000|2021-05-10 00:05:20|2548.8|2542.8|2548.6|2542.6|2548.8|2542.8|2548.6|2542.6|2
1620605180000|2021-05-10 00:06:20|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|1
1620605190000|2021-05-10 00:06:30|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|1
1620605240000|2021-05-10 00:07:20|2549.6|2543.6|2549.8|2543.8|2549.8|2543.8|2549.4|2543.4|3
1620605250000|2021-05-10 00:07:30|2550|2544|2550|2544|2550|2544|2550|2544|1
1620605260000|2021-05-10 00:07:40|2550.3|2544.3|2550.9|2544.9|2550.9|2544.9|2550.3|2544.3|4
1620605270000|2021-05-10 00:07:50|2551.1|2545.1|2551|2545|2551.3|2545.3|2551|2545|4
1620605280000|2021-05-10 00:08:00|2551.8|2545.8|2551|2545|2551.8|2545.8|2551|2545|4
1620605300000|2021-05-10 00:08:20|2551.1|2545.1|2550.9|2544.9|2551.1|2545.1|2550.9|2544.9|2
1620605320000|2021-05-10 00:08:40|2551.1|2545.1|2551|2545|2551.1|2545.1|2551|2545|2
1620605330000|2021-05-10 00:08:50|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|1
1620605400000|2021-05-10 00:10:00|2550.6|2544.6|2550|2544|2550.6|2544.6|2550|2544|3
1620605460000|2021-05-10 00:11:00|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|1
1620605470000|2021-05-10 00:11:10|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|2550.1|2544.1|1
1620605630000|2021-05-10 00:13:50|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|1
1620605640000|2021-05-10 00:14:00|2550.8|2544.8|2550.9|2544.9|2550.9|2544.9|2550.8|2544.8|2
1620605670000|2021-05-10 00:14:30|2551|2545|2551|2545|2551|2545|2551|2545|1
1620605710000|2021-05-10 00:15:10|2551.3|2545.3|2551.9|2545.9|2551.9|2545.9|2551.3|2545.3|2
1620605740000|2021-05-10 00:15:40|2552.1|2546.1|2551.9|2545.9|2552.1|2546.1|2551.9|2545.9|2
1620605770000|2021-05-10 00:16:10|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|1
1620605800000|2021-05-10 00:16:40|2551.5|2545.5|2551.8|2545.8|2551.8|2545.8|2551.5|2545.5|2
1620605860000|2021-05-10 00:17:40|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1620606240000|2021-05-10 00:24:00|2552|2546|2551.6|2545.6|2552|2546|2551.6|2545.6|2
1620606280000|2021-05-10 00:24:40|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|1
1620606300000|2021-05-10 00:25:00|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|1
1620606310000|2021-05-10 00:25:10|2551.3|2545.3|2551.4|2545.4|2551.4|2545.4|2551.1|2545.1|3
1620606390000|2021-05-10 00:26:30|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|1
1620606400000|2021-05-10 00:26:40|2550.9|2544.9|2550.6|2544.6|2550.9|2544.9|2550.6|2544.6|2
1620606780000|2021-05-10 00:33:00|2550.9|2544.9|2551.1|2545.1|2551.1|2545.1|2550.9|2544.9|2
1620606880000|2021-05-10 00:34:40|2551.3|2545.3|2551.4|2545.4|2551.4|2545.4|2551.3|2545.3|2
1620606890000|2021-05-10 00:34:50|2551.5|2545.5|2551.4|2545.4|2551.5|2545.5|2551.4|2545.4|2
1620606900000|2021-05-10 00:35:00|2551.6|2545.6|2551.4|2545.4|2551.6|2545.6|2551.4|2545.4|2
1620606910000|2021-05-10 00:35:10|2551.3|2545.3|2551.1|2545.1|2551.3|2545.3|2551.1|2545.1|2
1620606930000|2021-05-10 00:35:30|2551|2545|2551.4|2545.4|2551.4|2545.4|2551|2545|2
1620607060000|2021-05-10 00:37:40|2551.5|2545.5|2551.4|2545.4|2551.5|2545.5|2551.4|2545.4|2
1620607100000|2021-05-10 00:38:20|2550.6|2544.6|2549.8|2543.8|2550.6|2544.6|2549.8|2543.8|2
1620607110000|2021-05-10 00:38:30|2550|2544|2550|2544|2550|2544|2550|2544|1
1620607130000|2021-05-10 00:38:50|2549.8|2543.8|2549.8|2543.8|2549.8|2543.8|2549.8|2543.8|1
1620607140000|2021-05-10 00:39:00|2550|2544|2550|2544|2550|2544|2550|2544|1
1620607200000|2021-05-10 00:40:00|2549.8|2543.8|2549.6|2543.6|2549.8|2543.8|2549.6|2543.6|2
1620607220000|2021-05-10 00:40:20|2550|2544|2549.5|2543.5|2550|2544|2549.5|2543.5|2
1620607230000|2021-05-10 00:40:30|2549.8|2543.8|2550|2544|2550|2544|2549.8|2543.8|2
1620607400000|2021-05-10 00:43:20|2550.5|2544.5|2550|2544|2550.5|2544.5|2550|2544|2
1620607510000|2021-05-10 00:45:10|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|2550.3|2544.3|1
1620607570000|2021-05-10 00:46:10|2550.4|2544.4|2551.8|2545.8|2551.8|2545.8|2550.4|2544.4|3
1620607580000|2021-05-10 00:46:20|2552|2546|2552.4|2546.4|2552.6|2546.6|2552|2546|4
1620607590000|2021-05-10 00:46:30|2552|2546|2552|2546|2552|2546|2552|2546|1
1620607620000|2021-05-10 00:47:00|2552.5|2546.5|2552.3|2546.3|2552.5|2546.5|2552.3|2546.3|2
1620607660000|2021-05-10 00:47:40|2552.5|2546.5|2552.3|2546.3|2552.5|2546.5|2552.1|2546.1|3
1620607690000|2021-05-10 00:48:10|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|1
1620607720000|2021-05-10 00:48:40|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|1
1620607750000|2021-05-10 00:49:10|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|1
1620607790000|2021-05-10 00:49:50|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|1
1620607800000|2021-05-10 00:50:00|2552.6|2546.6|2552.4|2546.4|2552.6|2546.6|2552.4|2546.4|2
1620607850000|2021-05-10 00:50:50|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|1
1620607880000|2021-05-10 00:51:20|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|1
1620607900000|2021-05-10 00:51:40|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|1
1620607930000|2021-05-10 00:52:10|2552.9|2546.9|2552.6|2546.6|2552.9|2546.9|2552.6|2546.6|2
1620608010000|2021-05-10 00:53:30|2552.3|2546.3|2552|2546|2552.3|2546.3|2552|2546|2
1620608020000|2021-05-10 00:53:40|2551.6|2545.6|2551.5|2545.5|2551.6|2545.6|2551.5|2545.5|2
1620608070000|2021-05-10 00:54:30|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1620608090000|2021-05-10 00:54:50|2552|2546|2552|2546|2552|2546|2552|2546|1
1620608120000|2021-05-10 00:55:20|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|1
1620608160000|2021-05-10 00:56:00|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|1
1620608180000|2021-05-10 00:56:20|2552.5|2546.5|2552.1|2546.1|2552.5|2546.5|2552.1|2546.1|2
1620608250000|2021-05-10 00:57:30|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|1
1620608260000|2021-05-10 00:57:40|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|1
1620608280000|2021-05-10 00:58:00|2552.9|2546.9|2553|2547|2553.1|2547.1|2552.9|2546.9|3
1620608290000|2021-05-10 00:58:10|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|2553.1|2547.1|1
1620608310000|2021-05-10 00:58:30|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|1
1620608330000|2021-05-10 00:58:50|2552.3|2546.3|2552|2546|2552.3|2546.3|2552|2546|2
1620608340000|2021-05-10 00:59:00|2552.3|2546.3|2552|2546|2552.3|2546.3|2552|2546|2
1620608360000|2021-05-10 00:59:20|2552.3|2546.3|2552|2546|2552.4|2546.4|2552|2546|4
1620608390000|2021-05-10 00:59:50|2551.8|2545.8|2551.9|2545.9|2551.9|2545.9|2551.8|2545.8|2
1620608400000|2021-05-10 01:00:00|2551.8|2545.8|2551.4|2545.4|2551.9|2545.9|2550.5|2544.5|20
1620608410000|2021-05-10 01:00:10|2551.6|2545.6|2551.3|2545.3|2551.8|2545.8|2551|2545|5
1620608420000|2021-05-10 01:00:20|2552.1|2546.1|2552.8|2546.8|2553|2547|2552.1|2546.1|12
1620608430000|2021-05-10 01:00:30|2553|2547|2552.4|2546.4|2553|2547|2552.4|2546.4|11
1620608440000|2021-05-10 01:00:40|2552.3|2546.3|2552.6|2546.6|2552.9|2546.9|2551.8|2545.8|11
1620608450000|2021-05-10 01:00:50|2552.9|2546.9|2553.5|2547.5|2553.5|2547.5|2552.6|2546.6|14
1620608460000|2021-05-10 01:01:00|2553.8|2547.8|2553.6|2547.6|2553.8|2547.8|2553.1|2547.1|7
1620608470000|2021-05-10 01:01:10|2553.5|2547.5|2552.5|2546.5|2553.5|2547.5|2552.5|2546.5|11
1620608480000|2021-05-10 01:01:20|2552.6|2546.6|2553.5|2547.5|2553.5|2547.5|2552.6|2546.6|5
1620608490000|2021-05-10 01:01:30|2552.6|2546.6|2553.5|2547.5|2553.5|2547.5|2552.5|2546.5|13
1620608500000|2021-05-10 01:01:40|2553.3|2547.3|2553.9|2547.9|2553.9|2547.9|2553.3|2547.3|7
1620608510000|2021-05-10 01:01:50|2554.1|2548.1|2554.5|2548.5|2554.8|2548.8|2553.9|2547.9|9
1620608520000|2021-05-10 01:02:00|2554.6|2548.6|2553.9|2547.9|2554.6|2548.6|2553.9|2547.9|11
1620608530000|2021-05-10 01:02:10|2553.8|2547.8|2553|2547|2553.8|2547.8|2553|2547|7
1620608540000|2021-05-10 01:02:20|2553.3|2547.3|2553.5|2547.5|2553.5|2547.5|2553|2547|4
1620608550000|2021-05-10 01:02:30|2553.6|2547.6|2552.5|2546.5|2553.6|2547.6|2552.5|2546.5|8
1620608560000|2021-05-10 01:02:40|2552.4|2546.4|2552.5|2546.5|2552.5|2546.5|2551.6|2545.6|7
1620608570000|2021-05-10 01:02:50|2552.8|2546.8|2553.3|2547.3|2553.3|2547.3|2552.8|2546.8|5
1620608580000|2021-05-10 01:03:00|2553.4|2547.4|2554.3|2548.3|2554.3|2548.3|2553.4|2547.4|11
1620608590000|2021-05-10 01:03:10|2554.5|2548.5|2554.4|2548.4|2554.5|2548.5|2554.4|2548.4|4
1620608600000|2021-05-10 01:03:20|2554.3|2548.3|2554.3|2548.3|2554.5|2548.5|2554.3|2548.3|3
1620608610000|2021-05-10 01:03:30|2554.5|2548.5|2554.3|2548.3|2554.5|2548.5|2554.3|2548.3|2
1620608620000|2021-05-10 01:03:40|2554.6|2548.6|2553.6|2547.6|2554.6|2548.6|2553.6|2547.6|6
1620608630000|2021-05-10 01:03:50|2553.9|2547.9|2554.5|2548.5|2554.6|2548.6|2553.9|2547.9|10
1620608640000|2021-05-10 01:04:00|2554.3|2548.3|2554.5|2548.5|2554.6|2548.6|2554.3|2548.3|4
1620608650000|2021-05-10 01:04:10|2554.3|2548.3|2554.3|2548.3|2554.3|2548.3|2554|2548|7
1620608660000|2021-05-10 01:04:20|2554|2548|2554.3|2548.3|2554.3|2548.3|2554|2548|4
1620608670000|2021-05-10 01:04:30|2554.5|2548.5|2554.4|2548.4|2554.8|2548.8|2554.4|2548.4|6
1620608680000|2021-05-10 01:04:40|2554.5|2548.5|2555.3|2549.3|2555.3|2549.3|2554.5|2548.5|4
1620608690000|2021-05-10 01:04:50|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2554.9|2548.9|5
1620608700000|2021-05-10 01:05:00|2555.3|2549.3|2555.4|2549.4|2555.5|2549.5|2555.3|2549.3|3
1620608710000|2021-05-10 01:05:10|2555.3|2549.3|2555.6|2549.6|2555.6|2549.6|2555|2549|7
1620608720000|2021-05-10 01:05:20|2555.8|2549.8|2555.6|2549.6|2555.9|2549.9|2555.5|2549.5|8
1620608730000|2021-05-10 01:05:30|2555.8|2549.8|2557.4|2551.4|2557.4|2551.4|2555.6|2549.6|13
1620608740000|2021-05-10 01:05:40|2557.5|2551.5|2559.4|2553.4|2559.4|2553.4|2557.5|2551.5|6
1620608750000|2021-05-10 01:05:50|2559.6|2553.6|2560.9|2554.9|2560.9|2554.9|2559.6|2553.6|5
1620608760000|2021-05-10 01:06:00|2561.3|2555.3|2562|2556|2562.3|2556.3|2561.3|2555.3|7
1620608770000|2021-05-10 01:06:10|2562.3|2556.3|2565.1|2559.1|2567.6|2561.6|2561.9|2555.9|19
1620608780000|2021-05-10 01:06:20|2564.9|2558.9|2566.1|2560.1|2566.5|2560.5|2564.9|2558.9|12
1620608790000|2021-05-10 01:06:30|2565.9|2559.9|2563.9|2557.9|2565.9|2559.9|2562.5|2556.5|9
1620608800000|2021-05-10 01:06:40|2563.5|2557.5|2564.5|2558.5|2565|2559|2563.5|2557.5|8
1620608810000|2021-05-10 01:06:50|2564.3|2558.3|2565.8|2559.8|2565.8|2559.8|2564|2558|5
1620608820000|2021-05-10 01:07:00|2565.9|2559.9|2566.4|2560.4|2566.5|2560.5|2565.9|2559.9|7
1620608830000|2021-05-10 01:07:10|2566.1|2560.1|2567.8|2561.8|2567.8|2561.8|2566|2560|12
1620608840000|2021-05-10 01:07:20|2567.9|2561.9|2568.9|2562.9|2568.9|2562.9|2567.8|2561.8|13
1620608850000|2021-05-10 01:07:30|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|2569.1|2563.1|1
1620608860000|2021-05-10 01:07:40|2569|2563|2569.4|2563.4|2569.4|2563.4|2568.8|2562.8|6
1620608870000|2021-05-10 01:07:50|2569.3|2563.3|2568.5|2562.5|2569.3|2563.3|2568.3|2562.3|6
1620608880000|2021-05-10 01:08:00|2568.3|2562.3|2566.6|2560.6|2568.3|2562.3|2566.6|2560.6|9
1620608890000|2021-05-10 01:08:10|2566.5|2560.5|2567.5|2561.5|2567.5|2561.5|2566|2560|13
1620608900000|2021-05-10 01:08:20|2567.3|2561.3|2567.9|2561.9|2567.9|2561.9|2567|2561|6
1620608910000|2021-05-10 01:08:30|2567.8|2561.8|2567.1|2561.1|2567.8|2561.8|2567.1|2561.1|3
1620608920000|2021-05-10 01:08:40|2567.3|2561.3|2567.5|2561.5|2567.5|2561.5|2567.1|2561.1|5
1620608930000|2021-05-10 01:08:50|2567.4|2561.4|2568.9|2562.9|2568.9|2562.9|2567.1|2561.1|10
1620608940000|2021-05-10 01:09:00|2569.1|2563.1|2571.3|2565.3|2571.4|2565.4|2569.1|2563.1|12
1620608950000|2021-05-10 01:09:10|2571.4|2565.4|2570.4|2564.4|2571.4|2565.4|2570.4|2564.4|6
1620608960000|2021-05-10 01:09:20|2570.1|2564.1|2569.1|2563.1|2571.4|2565.4|2569.1|2563.1|15
1620608970000|2021-05-10 01:09:30|2569|2563|2566.4|2560.4|2569|2563|2566.1|2560.1|16
1620608980000|2021-05-10 01:09:40|2566.5|2560.5|2564.9|2558.9|2568.1|2562.1|2564.9|2558.9|10
1620608990000|2021-05-10 01:09:50|2564.8|2558.8|2564.1|2558.1|2564.9|2558.9|2564.1|2558.1|7
1620609000000|2021-05-10 01:10:00|2564.3|2558.3|2567.1|2561.1|2567.1|2561.1|2564.1|2558.1|10
1620609010000|2021-05-10 01:10:10|2567.5|2561.5|2572|2566|2572|2566|2567.5|2561.5|9
1620609020000|2021-05-10 01:10:20|2571.9|2565.9|2571.4|2565.4|2571.9|2565.9|2571.3|2565.3|7
1620609030000|2021-05-10 01:10:30|2571.5|2565.5|2572.4|2566.4|2572.4|2566.4|2571.5|2565.5|5
1620609050000|2021-05-10 01:10:50|2572.3|2566.3|2572|2566|2572.3|2566.3|2572|2566|2
1620609060000|2021-05-10 01:11:00|2571.4|2565.4|2571.5|2565.5|2572|2566|2571.4|2565.4|5
1620609070000|2021-05-10 01:11:10|2571.1|2565.1|2570.1|2564.1|2571.1|2565.1|2570.1|2564.1|8
1620609080000|2021-05-10 01:11:20|2570|2564|2570.3|2564.3|2570.6|2564.6|2569.8|2563.8|10
1620609090000|2021-05-10 01:11:30|2570.5|2564.5|2568.8|2562.8|2570.5|2564.5|2568.8|2562.8|6
1620609100000|2021-05-10 01:11:40|2568.5|2562.5|2570|2564|2570|2564|2568.3|2562.3|10
1620609110000|2021-05-10 01:11:50|2569.8|2563.8|2569.5|2563.5|2569.8|2563.8|2569|2563|5
1620609130000|2021-05-10 01:12:10|2570|2564|2570.3|2564.3|2570.5|2564.5|2569.8|2563.8|5
1620609140000|2021-05-10 01:12:20|2570|2564|2571|2565|2571|2565|2570|2564|3
1620609150000|2021-05-10 01:12:30|2571.1|2565.1|2572|2566|2572|2566|2571.1|2565.1|5
1620609160000|2021-05-10 01:12:40|2571.9|2565.9|2571.1|2565.1|2571.9|2565.9|2571.1|2565.1|5
1620609170000|2021-05-10 01:12:50|2571.3|2565.3|2571.3|2565.3|2571.8|2565.8|2571.3|2565.3|8
1620609180000|2021-05-10 01:13:00|2571.1|2565.1|2571.5|2565.5|2571.8|2565.8|2571.1|2565.1|3
1620609190000|2021-05-10 01:13:10|2571.6|2565.6|2571.3|2565.3|2571.6|2565.6|2571.3|2565.3|3
1620609200000|2021-05-10 01:13:20|2571.4|2565.4|2571.5|2565.5|2571.5|2565.5|2571.4|2565.4|4
1620609210000|2021-05-10 01:13:30|2572|2566|2569.8|2563.8|2572|2566|2569.8|2563.8|11
1620609220000|2021-05-10 01:13:40|2569.6|2563.6|2569.3|2563.3|2569.6|2563.6|2568.8|2562.8|9
1620609230000|2021-05-10 01:13:50|2569|2563|2569|2563|2569|2563|2568.8|2562.8|3
1620609240000|2021-05-10 01:14:00|2569.3|2563.3|2571.3|2565.3|2571.4|2565.4|2569.3|2563.3|7
1620609250000|2021-05-10 01:14:10|2571.1|2565.1|2570.8|2564.8|2571.1|2565.1|2570.6|2564.6|5
1620609260000|2021-05-10 01:14:20|2570.6|2564.6|2568.3|2562.3|2570.6|2564.6|2568|2562|11
1620609270000|2021-05-10 01:14:30|2568.4|2562.4|2568.5|2562.5|2569|2563|2568|2562|15
1620609280000|2021-05-10 01:14:40|2568.8|2562.8|2568.4|2562.4|2569.3|2563.3|2568|2562|11
1620609290000|2021-05-10 01:14:50|2568.5|2562.5|2566.8|2560.8|2569|2563|2566.8|2560.8|13
1620609300000|2021-05-10 01:15:00|2566.6|2560.6|2563.9|2557.9|2566.6|2560.6|2563.9|2557.9|23
1620609310000|2021-05-10 01:15:10|2564.3|2558.3|2564.3|2558.3|2565|2559|2563.9|2557.9|21
1620609320000|2021-05-10 01:15:20|2564.4|2558.4|2561.8|2555.8|2564.4|2558.4|2561.5|2555.5|12
1620609330000|2021-05-10 01:15:30|2562|2556|2562.1|2556.1|2562.8|2556.8|2562|2556|7
1620609340000|2021-05-10 01:15:40|2562.4|2556.4|2560.3|2554.3|2562.5|2556.5|2559.5|2553.5|19
1620609350000|2021-05-10 01:15:50|2560.6|2554.6|2562.3|2556.3|2562.3|2556.3|2560.3|2554.3|10
1620609360000|2021-05-10 01:16:00|2562.5|2556.5|2562.3|2556.3|2563|2557|2562.3|2556.3|12
1620609370000|2021-05-10 01:16:10|2562|2556|2559.8|2553.8|2562|2556|2559.5|2553.5|13
1620609380000|2021-05-10 01:16:20|2559.5|2553.5|2559.8|2553.8|2560|2554|2559.5|2553.5|4
1620609390000|2021-05-10 01:16:30|2559.6|2553.6|2560|2554|2560|2554|2559.5|2553.5|8
1620609400000|2021-05-10 01:16:40|2559.8|2553.8|2559.8|2553.8|2560|2554|2559.8|2553.8|3
1620609410000|2021-05-10 01:16:50|2559.5|2553.5|2559.8|2553.8|2559.8|2553.8|2559.5|2553.5|2
1620609420000|2021-05-10 01:17:00|2559.9|2553.9|2560.5|2554.5|2560.8|2554.8|2559.9|2553.9|10
1620609430000|2021-05-10 01:17:10|2560.3|2554.3|2559.5|2553.5|2560.3|2554.3|2558.9|2552.9|11
1620609440000|2021-05-10 01:17:20|2559.8|2553.8|2559.8|2553.8|2560|2554|2559.5|2553.5|9
1620609450000|2021-05-10 01:17:30|2560|2554|2559|2553|2560|2554|2558.9|2552.9|10
1620609460000|2021-05-10 01:17:40|2559.5|2553.5|2559|2553|2559.8|2553.8|2559|2553|6
1620609480000|2021-05-10 01:18:00|2559.3|2553.3|2560.5|2554.5|2560.5|2554.5|2559.3|2553.3|7
1620609490000|2021-05-10 01:18:10|2560.3|2554.3|2560.3|2554.3|2560.5|2554.5|2560.3|2554.3|3
1620609500000|2021-05-10 01:18:20|2560.5|2554.5|2560.6|2554.6|2562.1|2556.1|2560.5|2554.5|9
1620609510000|2021-05-10 01:18:30|2560.5|2554.5|2560.8|2554.8|2561.1|2555.1|2560.4|2554.4|8
1620609520000|2021-05-10 01:18:40|2560.9|2554.9|2561.8|2555.8|2561.8|2555.8|2560.9|2554.9|3
1620609530000|2021-05-10 01:18:50|2561.5|2555.5|2562.3|2556.3|2562.3|2556.3|2560.9|2554.9|5
1620609540000|2021-05-10 01:19:00|2562.1|2556.1|2562.4|2556.4|2562.4|2556.4|2561.9|2555.9|5
1620609550000|2021-05-10 01:19:10|2562.1|2556.1|2561.9|2555.9|2562.1|2556.1|2561.9|2555.9|3
1620609560000|2021-05-10 01:19:20|2562.1|2556.1|2561.6|2555.6|2562.1|2556.1|2561.6|2555.6|4
1620609570000|2021-05-10 01:19:30|2561.1|2555.1|2561.6|2555.6|2562|2556|2560.9|2554.9|8
1620609580000|2021-05-10 01:19:40|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|2561.1|2555.1|3
1620609590000|2021-05-10 01:19:50|2561.5|2555.5|2562.4|2556.4|2562.4|2556.4|2561.5|2555.5|3
1620609600000|2021-05-10 01:20:00|2562.3|2556.3|2560.9|2554.9|2562.3|2556.3|2560.9|2554.9|3
1620609620000|2021-05-10 01:20:20|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|1
1620609630000|2021-05-10 01:20:30|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|1
1620609640000|2021-05-10 01:20:40|2560.8|2554.8|2560.5|2554.5|2561.5|2555.5|2560.5|2554.5|13
1620609650000|2021-05-10 01:20:50|2560.4|2554.4|2560.9|2554.9|2560.9|2554.9|2560.4|2554.4|3
1620609660000|2021-05-10 01:21:00|2561|2555|2561|2555|2561|2555|2561|2555|1
1620609670000|2021-05-10 01:21:10|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1620609700000|2021-05-10 01:21:40|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|1
1620609720000|2021-05-10 01:22:00|2561.3|2555.3|2561.1|2555.1|2561.3|2555.3|2561.1|2555.1|2
1620609740000|2021-05-10 01:22:20|2560.9|2554.9|2561|2555|2561.1|2555.1|2560.9|2554.9|3
1620609760000|2021-05-10 01:22:40|2561.1|2555.1|2561.5|2555.5|2561.5|2555.5|2561.1|2555.1|2
1620609770000|2021-05-10 01:22:50|2561.8|2555.8|2561.9|2555.9|2561.9|2555.9|2561.8|2555.8|2
1620609800000|2021-05-10 01:23:20|2561.1|2555.1|2560.8|2554.8|2561.1|2555.1|2560.8|2554.8|2
1620609810000|2021-05-10 01:23:30|2561|2555|2561.8|2555.8|2561.8|2555.8|2561|2555|4
1620609830000|2021-05-10 01:23:50|2562|2556|2562|2556|2562|2556|2562|2556|1
1620609850000|2021-05-10 01:24:10|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|1
1620609860000|2021-05-10 01:24:20|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1620609890000|2021-05-10 01:24:50|2562.6|2556.6|2562.8|2556.8|2562.8|2556.8|2562.6|2556.6|2
1620609900000|2021-05-10 01:25:00|2562.5|2556.5|2562.3|2556.3|2562.5|2556.5|2562.3|2556.3|4
1620609910000|2021-05-10 01:25:10|2562.5|2556.5|2562.1|2556.1|2562.5|2556.5|2562.1|2556.1|3
1620609920000|2021-05-10 01:25:20|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1620609950000|2021-05-10 01:25:50|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1620609960000|2021-05-10 01:26:00|2561.5|2555.5|2560.8|2554.8|2561.5|2555.5|2560.8|2554.8|3
1620609990000|2021-05-10 01:26:30|2560.6|2554.6|2561|2555|2561|2555|2560.5|2554.5|5
1620610000000|2021-05-10 01:26:40|2561.1|2555.1|2561.8|2555.8|2561.8|2555.8|2561.1|2555.1|2
1620610010000|2021-05-10 01:26:50|2561.9|2555.9|2562.5|2556.5|2562.5|2556.5|2561.9|2555.9|3
1620610020000|2021-05-10 01:27:00|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|1
1620610030000|2021-05-10 01:27:10|2562.5|2556.5|2562.6|2556.6|2562.6|2556.6|2562.5|2556.5|4
1620610050000|2021-05-10 01:27:30|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|2562.4|2556.4|1
1620610060000|2021-05-10 01:27:40|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1620610080000|2021-05-10 01:28:00|2562|2556|2560.8|2554.8|2562|2556|2560.4|2554.4|6
1620610090000|2021-05-10 01:28:10|2560.9|2554.9|2561.5|2555.5|2561.5|2555.5|2560.9|2554.9|4
1620610110000|2021-05-10 01:28:30|2561|2555|2560.4|2554.4|2561.5|2555.5|2560.4|2554.4|6
1620610120000|2021-05-10 01:28:40|2560.6|2554.6|2560.4|2554.4|2560.8|2554.8|2560.4|2554.4|5
1620610130000|2021-05-10 01:28:50|2560.6|2554.6|2560.9|2554.9|2561.1|2555.1|2560.6|2554.6|4
1620610140000|2021-05-10 01:29:00|2561|2555|2560.9|2554.9|2561.1|2555.1|2560.6|2554.6|6
1620610150000|2021-05-10 01:29:10|2561.3|2555.3|2561.5|2555.5|2561.5|2555.5|2561.3|2555.3|2
1620610160000|2021-05-10 01:29:20|2561.3|2555.3|2560.4|2554.4|2561.3|2555.3|2560.4|2554.4|3
1620610180000|2021-05-10 01:29:40|2560.3|2554.3|2559.6|2553.6|2560.3|2554.3|2559.6|2553.6|3
1620610190000|2021-05-10 01:29:50|2559.8|2553.8|2559.5|2553.5|2559.8|2553.8|2559.5|2553.5|2
1620610200000|2021-05-10 01:30:00|2559.3|2553.3|2558.5|2552.5|2559.3|2553.3|2557.9|2551.9|10
1620610210000|2021-05-10 01:30:10|2558.8|2552.8|2559.4|2553.4|2559.4|2553.4|2558.8|2552.8|6
1620610220000|2021-05-10 01:30:20|2559.5|2553.5|2559.1|2553.1|2559.5|2553.5|2559.1|2553.1|4
1620610230000|2021-05-10 01:30:30|2559.5|2553.5|2559.8|2553.8|2559.8|2553.8|2559.5|2553.5|2
1620610240000|2021-05-10 01:30:40|2559.9|2553.9|2560.5|2554.5|2560.6|2554.6|2559.9|2553.9|6
1620610250000|2021-05-10 01:30:50|2560|2554|2560.5|2554.5|2560.5|2554.5|2559.8|2553.8|4
1620610260000|2021-05-10 01:31:00|2560.4|2554.4|2560.8|2554.8|2560.8|2554.8|2559.8|2553.8|7
1620610270000|2021-05-10 01:31:10|2560.9|2554.9|2560.9|2554.9|2561|2555|2560.9|2554.9|3
1620610280000|2021-05-10 01:31:20|2561.1|2555.1|2561.8|2555.8|2562.3|2556.3|2561.1|2555.1|6
1620610290000|2021-05-10 01:31:30|2562|2556|2562|2556|2562|2556|2561.9|2555.9|3
1620610300000|2021-05-10 01:31:40|2561.9|2555.9|2562.1|2556.1|2562.8|2556.8|2561.9|2555.9|8
1620610310000|2021-05-10 01:31:50|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|1
1620610320000|2021-05-10 01:32:00|2562.5|2556.5|2562.3|2556.3|2562.8|2556.8|2562.3|2556.3|5
1620610330000|2021-05-10 01:32:10|2562.8|2556.8|2562.9|2556.9|2563.1|2557.1|2562.8|2556.8|5
1620610340000|2021-05-10 01:32:20|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2562.9|2556.9|3
1620610350000|2021-05-10 01:32:30|2562.9|2556.9|2563|2557|2563|2557|2562.9|2556.9|2
1620610360000|2021-05-10 01:32:40|2563.1|2557.1|2563.9|2557.9|2564|2558|2563.1|2557.1|4
1620610380000|2021-05-10 01:33:00|2564.8|2558.8|2563.9|2557.9|2564.8|2558.8|2563.9|2557.9|4
1620610390000|2021-05-10 01:33:10|2564.1|2558.1|2563.4|2557.4|2564.4|2558.4|2563.4|2557.4|6
1620610400000|2021-05-10 01:33:20|2563.6|2557.6|2563.5|2557.5|2563.9|2557.9|2563.4|2557.4|6
1620610410000|2021-05-10 01:33:30|2563.4|2557.4|2563.9|2557.9|2563.9|2557.9|2563.4|2557.4|4
1620610420000|2021-05-10 01:33:40|2564.1|2558.1|2564.9|2558.9|2565.4|2559.4|2564.1|2558.1|7
1620610440000|2021-05-10 01:34:00|2565|2559|2565|2559|2565.3|2559.3|2564.9|2558.9|5
1620610450000|2021-05-10 01:34:10|2565.3|2559.3|2565.4|2559.4|2565.4|2559.4|2565.3|2559.3|2
1620610460000|2021-05-10 01:34:20|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2564.9|2558.9|3
1620610470000|2021-05-10 01:34:30|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1620610480000|2021-05-10 01:34:40|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|2563.6|2557.6|7
1620610490000|2021-05-10 01:34:50|2565.1|2559.1|2565|2559|2565.1|2559.1|2564.8|2558.8|4
1620610500000|2021-05-10 01:35:00|2564.9|2558.9|2563.9|2557.9|2564.9|2558.9|2563.9|2557.9|6
1620610510000|2021-05-10 01:35:10|2564.1|2558.1|2565.4|2559.4|2565.4|2559.4|2564.1|2558.1|7
1620610520000|2021-05-10 01:35:20|2565.3|2559.3|2564.1|2558.1|2565.3|2559.3|2564.1|2558.1|13
1620610530000|2021-05-10 01:35:30|2564.4|2558.4|2565.6|2559.6|2565.6|2559.6|2564.4|2558.4|8
1620610550000|2021-05-10 01:35:50|2565.8|2559.8|2565.8|2559.8|2566.3|2560.3|2565.6|2559.6|8
1620610560000|2021-05-10 01:36:00|2565.6|2559.6|2565.4|2559.4|2565.6|2559.6|2565|2559|4
1620610570000|2021-05-10 01:36:10|2565.1|2559.1|2567.9|2561.9|2567.9|2561.9|2564.8|2558.8|9
1620610580000|2021-05-10 01:36:20|2567.6|2561.6|2567.3|2561.3|2567.6|2561.6|2567|2561|5
1620610590000|2021-05-10 01:36:30|2567.5|2561.5|2568.5|2562.5|2568.5|2562.5|2567.3|2561.3|13
1620610600000|2021-05-10 01:36:40|2568.9|2562.9|2570.3|2564.3|2570.3|2564.3|2568.9|2562.9|4
1620610610000|2021-05-10 01:36:50|2569.9|2563.9|2569.4|2563.4|2569.9|2563.9|2569.4|2563.4|3
1620610620000|2021-05-10 01:37:00|2569.6|2563.6|2569.4|2563.4|2569.8|2563.8|2569.4|2563.4|4
1620610630000|2021-05-10 01:37:10|2569.6|2563.6|2570.5|2564.5|2570.5|2564.5|2569.6|2563.6|4
1620610640000|2021-05-10 01:37:20|2570.8|2564.8|2572.1|2566.1|2572.1|2566.1|2570.8|2564.8|6
1620610650000|2021-05-10 01:37:30|2571.8|2565.8|2572.8|2566.8|2572.8|2566.8|2571.8|2565.8|5
1620610660000|2021-05-10 01:37:40|2572.5|2566.5|2573.1|2567.1|2573.1|2567.1|2572.5|2566.5|12
1620610670000|2021-05-10 01:37:50|2572.9|2566.9|2573.4|2567.4|2573.4|2567.4|2572.9|2566.9|2
1620610680000|2021-05-10 01:38:00|2573.1|2567.1|2574.3|2568.3|2574.3|2568.3|2573.1|2567.1|2
1620610690000|2021-05-10 01:38:10|2573.6|2567.6|2574.3|2568.3|2574.3|2568.3|2573.6|2567.6|2
1620610700000|2021-05-10 01:38:20|2574.4|2568.4|2573.6|2567.6|2574.6|2568.6|2573.6|2567.6|4
1620610710000|2021-05-10 01:38:30|2573.8|2567.8|2573.4|2567.4|2573.8|2567.8|2573|2567|11
1620610720000|2021-05-10 01:38:40|2573.3|2567.3|2573.3|2567.3|2573.4|2567.4|2573.3|2567.3|3
1620610730000|2021-05-10 01:38:50|2573|2567|2573.3|2567.3|2573.4|2567.4|2573|2567|4
1620610740000|2021-05-10 01:39:00|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|1
1620610750000|2021-05-10 01:39:10|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1620610760000|2021-05-10 01:39:20|2573.3|2567.3|2571.8|2565.8|2573.3|2567.3|2571.8|2565.8|6
1620610770000|2021-05-10 01:39:30|2572|2566|2572.9|2566.9|2572.9|2566.9|2572|2566|4
1620610780000|2021-05-10 01:39:40|2572.8|2566.8|2571.8|2565.8|2572.8|2566.8|2571.8|2565.8|3
1620610790000|2021-05-10 01:39:50|2571.6|2565.6|2571.9|2565.9|2571.9|2565.9|2571.6|2565.6|2
1620610800000|2021-05-10 01:40:00|2571.8|2565.8|2570.4|2564.4|2571.8|2565.8|2570.4|2564.4|6
1620610810000|2021-05-10 01:40:10|2570.1|2564.1|2570.3|2564.3|2570.3|2564.3|2569.9|2563.9|4
1620610820000|2021-05-10 01:40:20|2570.4|2564.4|2571.1|2565.1|2571.1|2565.1|2570.4|2564.4|3
1620610830000|2021-05-10 01:40:30|2571.4|2565.4|2571.5|2565.5|2571.5|2565.5|2571.4|2565.4|2
1620610840000|2021-05-10 01:40:40|2571.3|2565.3|2570.4|2564.4|2571.3|2565.3|2570|2564|9
1620610850000|2021-05-10 01:40:50|2570.5|2564.5|2571|2565|2571.5|2565.5|2570.5|2564.5|5
1620610860000|2021-05-10 01:41:00|2571.3|2565.3|2571.5|2565.5|2571.5|2565.5|2571.3|2565.3|2
1620610870000|2021-05-10 01:41:10|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1620610880000|2021-05-10 01:41:20|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|1
1620610890000|2021-05-10 01:41:30|2571.8|2565.8|2571.5|2565.5|2571.8|2565.8|2571.5|2565.5|2
1620610900000|2021-05-10 01:41:40|2571.3|2565.3|2570.6|2564.6|2571.3|2565.3|2570.6|2564.6|2
1620610910000|2021-05-10 01:41:50|2570.4|2564.4|2569.8|2563.8|2570.4|2564.4|2569.6|2563.6|4
1620610930000|2021-05-10 01:42:10|2569.9|2563.9|2570.3|2564.3|2570.3|2564.3|2569.9|2563.9|3
1620610940000|2021-05-10 01:42:20|2570.5|2564.5|2570.8|2564.8|2570.9|2564.9|2570.5|2564.5|5
1620610950000|2021-05-10 01:42:30|2571|2565|2571.3|2565.3|2571.3|2565.3|2571|2565|2
1620610960000|2021-05-10 01:42:40|2571|2565|2571|2565|2571|2565|2571|2565|1
1620610970000|2021-05-10 01:42:50|2570.8|2564.8|2571.3|2565.3|2571.3|2565.3|2570.5|2564.5|4
1620610980000|2021-05-10 01:43:00|2571|2565|2571|2565|2571|2565|2570.8|2564.8|3
1620610990000|2021-05-10 01:43:10|2571.3|2565.3|2571.5|2565.5|2571.5|2565.5|2571.3|2565.3|2
1620611000000|2021-05-10 01:43:20|2571.8|2565.8|2571.5|2565.5|2572|2566|2571.5|2565.5|4
1620611010000|2021-05-10 01:43:30|2571.8|2565.8|2571.6|2565.6|2571.8|2565.8|2571.5|2565.5|6
1620611020000|2021-05-10 01:43:40|2571.8|2565.8|2573|2567|2573|2567|2571.6|2565.6|4
1620611030000|2021-05-10 01:43:50|2573.1|2567.1|2574.3|2568.3|2574.6|2568.6|2573.1|2567.1|8
1620611040000|2021-05-10 01:44:00|2574|2568|2574.1|2568.1|2574.1|2568.1|2574|2568|4
1620611050000|2021-05-10 01:44:10|2574|2568|2575.6|2569.6|2575.6|2569.6|2573.5|2567.5|11
1620611060000|2021-05-10 01:44:20|2575.5|2569.5|2575.3|2569.3|2575.5|2569.5|2575.3|2569.3|2
1620611070000|2021-05-10 01:44:30|2576|2570|2576|2570|2576|2570|2576|2570|1
1620611080000|2021-05-10 01:44:40|2575.5|2569.5|2575.9|2569.9|2575.9|2569.9|2575.3|2569.3|5
1620611090000|2021-05-10 01:44:50|2575.8|2569.8|2576.4|2570.4|2576.4|2570.4|2575.8|2569.8|5
1620611120000|2021-05-10 01:45:20|2576.6|2570.6|2576.9|2570.9|2577|2571|2576.6|2570.6|3
1620611130000|2021-05-10 01:45:30|2576.6|2570.6|2576.5|2570.5|2576.6|2570.6|2576.5|2570.5|2
1620611140000|2021-05-10 01:45:40|2576.8|2570.8|2576.9|2570.9|2577|2571|2576.8|2570.8|6
1620611150000|2021-05-10 01:45:50|2577.1|2571.1|2576.9|2570.9|2577.1|2571.1|2576.9|2570.9|2
1620611170000|2021-05-10 01:46:10|2577|2571|2578.3|2572.3|2578.3|2572.3|2577|2571|10
1620611180000|2021-05-10 01:46:20|2578|2572|2577.5|2571.5|2578.3|2572.3|2577|2571|13
1620611190000|2021-05-10 01:46:30|2577.3|2571.3|2577|2571|2577.5|2571.5|2577|2571|6
1620611200000|2021-05-10 01:46:40|2576.8|2570.8|2576.5|2570.5|2576.8|2570.8|2576.3|2570.3|6
1620611210000|2021-05-10 01:46:50|2576.6|2570.6|2577.3|2571.3|2577.8|2571.8|2576.6|2570.6|7
1620611220000|2021-05-10 01:47:00|2577.1|2571.1|2575.8|2569.8|2577.1|2571.1|2575.8|2569.8|5
1620611230000|2021-05-10 01:47:10|2575.5|2569.5|2575.5|2569.5|2575.8|2569.8|2575.3|2569.3|8
1620611240000|2021-05-10 01:47:20|2575.3|2569.3|2574.8|2568.8|2575.3|2569.3|2574.8|2568.8|5
1620611250000|2021-05-10 01:47:30|2575|2569|2576|2570|2576|2570|2575|2569|5
1620611260000|2021-05-10 01:47:40|2576.3|2570.3|2574.8|2568.8|2576.5|2570.5|2574.8|2568.8|7
1620611270000|2021-05-10 01:47:50|2574.5|2568.5|2572.9|2566.9|2574.9|2568.9|2572.9|2566.9|15
1620611280000|2021-05-10 01:48:00|2573.3|2567.3|2573.8|2567.8|2573.8|2567.8|2573.3|2567.3|5
1620611290000|2021-05-10 01:48:10|2573.6|2567.6|2573.8|2567.8|2573.8|2567.8|2573.4|2567.4|4
1620611300000|2021-05-10 01:48:20|2573.5|2567.5|2573.8|2567.8|2573.8|2567.8|2573.5|2567.5|4
1620611310000|2021-05-10 01:48:30|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|1
1620611320000|2021-05-10 01:48:40|2573|2567|2573.3|2567.3|2573.8|2567.8|2573|2567|7
1620611330000|2021-05-10 01:48:50|2573|2567|2573.8|2567.8|2573.8|2567.8|2573|2567|8
1620611340000|2021-05-10 01:49:00|2573.4|2567.4|2574.4|2568.4|2574.4|2568.4|2573.4|2567.4|12
1620611350000|2021-05-10 01:49:10|2574.5|2568.5|2574.5|2568.5|2574.8|2568.8|2574.5|2568.5|3
1620611360000|2021-05-10 01:49:20|2574.8|2568.8|2573.8|2567.8|2574.8|2568.8|2573.8|2567.8|4
1620611370000|2021-05-10 01:49:30|2573.6|2567.6|2573.6|2567.6|2573.8|2567.8|2573.6|2567.6|7
1620611380000|2021-05-10 01:49:40|2573.5|2567.5|2571.8|2565.8|2573.5|2567.5|2571.8|2565.8|7
1620611390000|2021-05-10 01:49:50|2572|2566|2572.3|2566.3|2572.3|2566.3|2572|2566|2
1620611400000|2021-05-10 01:50:00|2572|2566|2571.8|2565.8|2572|2566|2571.5|2565.5|4
1620611410000|2021-05-10 01:50:10|2571.3|2565.3|2569.9|2563.9|2571.3|2565.3|2569.9|2563.9|13
1620611420000|2021-05-10 01:50:20|2569.8|2563.8|2569.8|2563.8|2569.8|2563.8|2569.8|2563.8|1
1620611430000|2021-05-10 01:50:30|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|1
1620611440000|2021-05-10 01:50:40|2569.6|2563.6|2570.5|2564.5|2570.5|2564.5|2569.6|2563.6|6
1620611450000|2021-05-10 01:50:50|2571|2565|2570.9|2564.9|2571.3|2565.3|2570.9|2564.9|8
1620611460000|2021-05-10 01:51:00|2570.6|2564.6|2569.6|2563.6|2570.6|2564.6|2569.4|2563.4|8
1620611470000|2021-05-10 01:51:10|2569.5|2563.5|2569.8|2563.8|2569.8|2563.8|2569.5|2563.5|3
1620611480000|2021-05-10 01:51:20|2569.9|2563.9|2569.4|2563.4|2570.1|2564.1|2569.4|2563.4|5
1620611490000|2021-05-10 01:51:30|2569.5|2563.5|2570|2564|2570|2564|2569.5|2563.5|3
1620611500000|2021-05-10 01:51:40|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1620611510000|2021-05-10 01:51:50|2570|2564|2570|2564|2570|2564|2570|2564|1
1620611520000|2021-05-10 01:52:00|2569.8|2563.8|2569.5|2563.5|2569.8|2563.8|2568.9|2562.9|7
1620611530000|2021-05-10 01:52:10|2569.8|2563.8|2570.8|2564.8|2571|2565|2569.8|2563.8|7
1620611540000|2021-05-10 01:52:20|2571|2565|2571.4|2565.4|2571.4|2565.4|2571|2565|3
1620611550000|2021-05-10 01:52:30|2571.5|2565.5|2573|2567|2573.3|2567.3|2571.4|2565.4|19
1620611560000|2021-05-10 01:52:40|2572.6|2566.6|2573|2567|2573|2567|2572.3|2566.3|7
1620611570000|2021-05-10 01:52:50|2572.8|2566.8|2572.5|2566.5|2573.5|2567.5|2572.1|2566.1|14
1620611580000|2021-05-10 01:53:00|2572.3|2566.3|2573.3|2567.3|2573.3|2567.3|2572.3|2566.3|4
1620611590000|2021-05-10 01:53:10|2573|2567|2573.3|2567.3|2573.3|2567.3|2573|2567|2
1620611600000|2021-05-10 01:53:20|2573|2567|2573.3|2567.3|2573.3|2567.3|2573|2567|2
1620611610000|2021-05-10 01:53:30|2573|2567|2571.4|2565.4|2573|2567|2571.4|2565.4|4
1620611630000|2021-05-10 01:53:50|2571.3|2565.3|2571|2565|2571.3|2565.3|2571|2565|2
1620611640000|2021-05-10 01:54:00|2570.8|2564.8|2571.3|2565.3|2571.3|2565.3|2570.8|2564.8|3
1620611650000|2021-05-10 01:54:10|2571.5|2565.5|2572.6|2566.6|2572.6|2566.6|2571.5|2565.5|3
1620611660000|2021-05-10 01:54:20|2572.5|2566.5|2573.3|2567.3|2573.3|2567.3|2571.8|2565.8|12
1620611670000|2021-05-10 01:54:30|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|1
1620611680000|2021-05-10 01:54:40|2573.8|2567.8|2573.5|2567.5|2573.8|2567.8|2573.5|2567.5|2
1620611690000|2021-05-10 01:54:50|2573.8|2567.8|2573.5|2567.5|2573.8|2567.8|2573.5|2567.5|4
1620611700000|2021-05-10 01:55:00|2573.3|2567.3|2573.8|2567.8|2573.8|2567.8|2572.8|2566.8|8
1620611710000|2021-05-10 01:55:10|2573.5|2567.5|2573.5|2567.5|2573.8|2567.8|2573.5|2567.5|3
1620611730000|2021-05-10 01:55:30|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|2573|2567|3
1620611740000|2021-05-10 01:55:40|2573.5|2567.5|2573.8|2567.8|2573.8|2567.8|2573.5|2567.5|2
1620611750000|2021-05-10 01:55:50|2574|2568|2572.8|2566.8|2574|2568|2572.8|2566.8|8
1620611760000|2021-05-10 01:56:00|2573|2567|2573.3|2567.3|2573.3|2567.3|2573|2567|2
1620611780000|2021-05-10 01:56:20|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|1
1620611790000|2021-05-10 01:56:30|2573.3|2567.3|2573.5|2567.5|2573.5|2567.5|2573.3|2567.3|2
1620611800000|2021-05-10 01:56:40|2573.8|2567.8|2573.8|2567.8|2574|2568|2573.5|2567.5|7
1620611810000|2021-05-10 01:56:50|2573.5|2567.5|2574|2568|2574|2568|2573.5|2567.5|3
1620611820000|2021-05-10 01:57:00|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|2573.8|2567.8|5
1620611830000|2021-05-10 01:57:10|2574.5|2568.5|2574|2568|2574.5|2568.5|2574|2568|3
1620611840000|2021-05-10 01:57:20|2573.8|2567.8|2574.5|2568.5|2574.8|2568.8|2573.8|2567.8|15
1620611850000|2021-05-10 01:57:30|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|1
1620611860000|2021-05-10 01:57:40|2574|2568|2573.8|2567.8|2574.3|2568.3|2573.4|2567.4|9
1620611870000|2021-05-10 01:57:50|2573.5|2567.5|2573.3|2567.3|2573.8|2567.8|2573.3|2567.3|6
1620611880000|2021-05-10 01:58:00|2573|2567|2573|2567|2573|2567|2573|2567|1
1620611890000|2021-05-10 01:58:10|2572.8|2566.8|2573|2567|2573|2567|2572.3|2566.3|4
1620611900000|2021-05-10 01:58:20|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|1
1620611910000|2021-05-10 01:58:30|2573|2567|2573|2567|2573|2567|2573|2567|1
1620611920000|2021-05-10 01:58:40|2572.8|2566.8|2571.3|2565.3|2572.8|2566.8|2571.3|2565.3|10
1620611940000|2021-05-10 01:59:00|2571|2565|2570.3|2564.3|2571|2565|2569.8|2563.8|14
1620611950000|2021-05-10 01:59:10|2570|2564|2570|2564|2570.3|2564.3|2570|2564|3
1620611960000|2021-05-10 01:59:20|2569.8|2563.8|2570.3|2564.3|2570.6|2564.6|2569.4|2563.4|7
1620611970000|2021-05-10 01:59:30|2570.5|2564.5|2570.3|2564.3|2570.5|2564.5|2570.1|2564.1|11
1620611980000|2021-05-10 01:59:40|2570.5|2564.5|2571.4|2565.4|2571.4|2565.4|2570.3|2564.3|4
1620611990000|2021-05-10 01:59:50|2572|2566|2571.6|2565.6|2572|2566|2571.6|2565.6|3
1620612000000|2021-05-10 02:00:00|2571.9|2565.9|2571.6|2565.6|2571.9|2565.9|2571.6|2565.6|4
1620612030000|2021-05-10 02:00:30|2571.8|2565.8|2571.9|2565.9|2571.9|2565.9|2571.8|2565.8|2
1620612050000|2021-05-10 02:00:50|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|1
1620612070000|2021-05-10 02:01:10|2571.6|2565.6|2570.5|2564.5|2571.6|2565.6|2570.5|2564.5|5
1620612080000|2021-05-10 02:01:20|2571.3|2565.3|2571.4|2565.4|2571.4|2565.4|2571.3|2565.3|2
1620612090000|2021-05-10 02:01:30|2571.3|2565.3|2570.9|2564.9|2571.3|2565.3|2570.8|2564.8|3
1620612100000|2021-05-10 02:01:40|2571|2565|2571.3|2565.3|2571.3|2565.3|2571|2565|4
1620612110000|2021-05-10 02:01:50|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|1
1620612120000|2021-05-10 02:02:00|2571.3|2565.3|2571.3|2565.3|2571.5|2565.5|2571|2565|5
1620612130000|2021-05-10 02:02:10|2571.5|2565.5|2571.3|2565.3|2571.5|2565.5|2571.3|2565.3|2
1620612140000|2021-05-10 02:02:20|2571.5|2565.5|2570.5|2564.5|2571.5|2565.5|2570.5|2564.5|4
1620612150000|2021-05-10 02:02:30|2570.3|2564.3|2569.8|2563.8|2570.3|2564.3|2569.8|2563.8|4
1620612160000|2021-05-10 02:02:40|2569.5|2563.5|2569.6|2563.6|2569.6|2563.6|2569.3|2563.3|3
1620612170000|2021-05-10 02:02:50|2569.8|2563.8|2570.3|2564.3|2570.3|2564.3|2569.8|2563.8|5
1620612180000|2021-05-10 02:03:00|2570|2564|2570.4|2564.4|2570.4|2564.4|2570|2564|3
1620612200000|2021-05-10 02:03:20|2570.5|2564.5|2571|2565|2571|2565|2570.5|2564.5|2
1620612210000|2021-05-10 02:03:30|2571.3|2565.3|2570.8|2564.8|2571.3|2565.3|2570.8|2564.8|4
1620612220000|2021-05-10 02:03:40|2571.1|2565.1|2571.5|2565.5|2571.5|2565.5|2571.1|2565.1|3
1620612230000|2021-05-10 02:03:50|2571.8|2565.8|2571.5|2565.5|2571.8|2565.8|2571.5|2565.5|2
1620612250000|2021-05-10 02:04:10|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|1
1620612260000|2021-05-10 02:04:20|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|2571.6|2565.6|1
1620612290000|2021-05-10 02:04:50|2571.8|2565.8|2571.5|2565.5|2571.8|2565.8|2571.5|2565.5|6
1620612330000|2021-05-10 02:05:30|2571.8|2565.8|2571.5|2565.5|2571.8|2565.8|2571.4|2565.4|4
1620612360000|2021-05-10 02:06:00|2571.4|2565.4|2570.5|2564.5|2571.4|2565.4|2570.5|2564.5|2
1620612380000|2021-05-10 02:06:20|2570.8|2564.8|2571|2565|2571|2565|2570.8|2564.8|2
1620612400000|2021-05-10 02:06:40|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1620612420000|2021-05-10 02:07:00|2571|2565|2570.9|2564.9|2571|2565|2570.9|2564.9|2
1620612450000|2021-05-10 02:07:30|2570.8|2564.8|2570.5|2564.5|2570.8|2564.8|2570.5|2564.5|2
1620612460000|2021-05-10 02:07:40|2570.8|2564.8|2571|2565|2571|2565|2570.8|2564.8|2
1620612470000|2021-05-10 02:07:50|2571.3|2565.3|2571.4|2565.4|2571.4|2565.4|2571.3|2565.3|2
1620612480000|2021-05-10 02:08:00|2571.3|2565.3|2571|2565|2571.4|2565.4|2571|2565|4
1620612490000|2021-05-10 02:08:10|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1620612500000|2021-05-10 02:08:20|2571|2565|2571.8|2565.8|2571.8|2565.8|2571|2565|3
1620612510000|2021-05-10 02:08:30|2571.3|2565.3|2571.5|2565.5|2571.5|2565.5|2571|2565|5
1620612520000|2021-05-10 02:08:40|2571.3|2565.3|2571.5|2565.5|2571.5|2565.5|2571.3|2565.3|2
1620612530000|2021-05-10 02:08:50|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|1
1620612540000|2021-05-10 02:09:00|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|1
1620612550000|2021-05-10 02:09:10|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|1
1620612600000|2021-05-10 02:10:00|2571.5|2565.5|2571.5|2565.5|2571.8|2565.8|2571.5|2565.5|7
1620612620000|2021-05-10 02:10:20|2571.8|2565.8|2571.4|2565.4|2571.8|2565.8|2571.4|2565.4|2
1620612630000|2021-05-10 02:10:30|2571.5|2565.5|2571.8|2565.8|2571.8|2565.8|2571.5|2565.5|3
1620612640000|2021-05-10 02:10:40|2571.5|2565.5|2571|2565|2571.5|2565.5|2571|2565|4
1620612650000|2021-05-10 02:10:50|2570.9|2564.9|2571.8|2565.8|2571.8|2565.8|2570.9|2564.9|7
1620612660000|2021-05-10 02:11:00|2571.4|2565.4|2571.5|2565.5|2571.8|2565.8|2571.3|2565.3|5
1620612680000|2021-05-10 02:11:20|2571.3|2565.3|2571.1|2565.1|2571.3|2565.3|2571.1|2565.1|4
1620612690000|2021-05-10 02:11:30|2571.3|2565.3|2571.5|2565.5|2571.5|2565.5|2571.3|2565.3|2
1620612700000|2021-05-10 02:11:40|2571.8|2565.8|2572.8|2566.8|2572.8|2566.8|2571.8|2565.8|8
1620612710000|2021-05-10 02:11:50|2572.5|2566.5|2572.5|2566.5|2572.8|2566.8|2572.5|2566.5|3
1620612720000|2021-05-10 02:12:00|2572.8|2566.8|2572.8|2566.8|2573.3|2567.3|2572.8|2566.8|3
1620612730000|2021-05-10 02:12:10|2573.3|2567.3|2573.5|2567.5|2574|2568|2573.3|2567.3|4
1620612740000|2021-05-10 02:12:20|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|1
1620612750000|2021-05-10 02:12:30|2573|2567|2573|2567|2573|2567|2573|2567|1
1620612770000|2021-05-10 02:12:50|2572.9|2566.9|2573|2567|2573|2567|2572.4|2566.4|4
1620612780000|2021-05-10 02:13:00|2573.3|2567.3|2573.4|2567.4|2573.5|2567.5|2573.3|2567.3|4
1620612790000|2021-05-10 02:13:10|2573.1|2567.1|2571.9|2565.9|2573.1|2567.1|2571.9|2565.9|5
1620612800000|2021-05-10 02:13:20|2572|2566|2571.6|2565.6|2572|2566|2571.6|2565.6|3
1620612810000|2021-05-10 02:13:30|2571.4|2565.4|2571.8|2565.8|2571.8|2565.8|2571.4|2565.4|2
1620612820000|2021-05-10 02:13:40|2571.5|2565.5|2571.4|2565.4|2571.5|2565.5|2571.4|2565.4|2
1620612830000|2021-05-10 02:13:50|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1620612840000|2021-05-10 02:14:00|2571.4|2565.4|2572|2566|2572.3|2566.3|2571.4|2565.4|9
1620612850000|2021-05-10 02:14:10|2571.9|2565.9|2572.3|2566.3|2572.3|2566.3|2571.9|2565.9|3
1620612860000|2021-05-10 02:14:20|2572.5|2566.5|2572.4|2566.4|2572.9|2566.9|2572.1|2566.1|7
1620612870000|2021-05-10 02:14:30|2572.5|2566.5|2573.1|2567.1|2573.1|2567.1|2572.5|2566.5|4
1620612880000|2021-05-10 02:14:40|2573.3|2567.3|2573.8|2567.8|2573.8|2567.8|2572.8|2566.8|6
1620612890000|2021-05-10 02:14:50|2573.9|2567.9|2573.5|2567.5|2573.9|2567.9|2573.3|2567.3|3
1620612900000|2021-05-10 02:15:00|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|1
1620612940000|2021-05-10 02:15:40|2573.1|2567.1|2573|2567|2573.1|2567.1|2573|2567|2
1620613030000|2021-05-10 02:17:10|2572.8|2566.8|2572.4|2566.4|2572.8|2566.8|2572.4|2566.4|2
1620613040000|2021-05-10 02:17:20|2572.5|2566.5|2572.9|2566.9|2572.9|2566.9|2572.5|2566.5|2
1620613080000|2021-05-10 02:18:00|2572.6|2566.6|2572.4|2566.4|2572.6|2566.6|2572.4|2566.4|2
1620613200000|2021-05-10 02:20:00|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1620613370000|2021-05-10 02:22:50|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1620613380000|2021-05-10 02:23:00|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|1
1620613490000|2021-05-10 02:24:50|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|2571.9|2565.9|1
1620613500000|2021-05-10 02:25:00|2571.6|2565.6|2571.1|2565.1|2571.6|2565.6|2571.1|2565.1|2
1620613560000|2021-05-10 02:26:00|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|1
1620613800000|2021-05-10 02:30:00|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|1
1620613820000|2021-05-10 02:30:20|2571.3|2565.3|2572.3|2566.3|2572.3|2566.3|2571.3|2565.3|4
1620613830000|2021-05-10 02:30:30|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|2572.3|2566.3|4
1620613840000|2021-05-10 02:30:40|2572.8|2566.8|2572.8|2566.8|2573|2567|2572.4|2566.4|8
1620613850000|2021-05-10 02:30:50|2573|2567|2573.3|2567.3|2573.3|2567.3|2572.8|2566.8|5
1620613860000|2021-05-10 02:31:00|2573|2567|2573.3|2567.3|2573.3|2567.3|2573|2567|2
1620613870000|2021-05-10 02:31:10|2573|2567|2572.4|2566.4|2573|2567|2572.4|2566.4|3
1620613880000|2021-05-10 02:31:20|2572.5|2566.5|2573.6|2567.6|2573.6|2567.6|2572.5|2566.5|3
1620613890000|2021-05-10 02:31:30|2573.1|2567.1|2573.3|2567.3|2573.8|2567.8|2572.8|2566.8|4
1620613900000|2021-05-10 02:31:40|2573|2567|2572.8|2566.8|2573|2567|2572.8|2566.8|2
1620613910000|2021-05-10 02:31:50|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|1
1620613920000|2021-05-10 02:32:00|2572.8|2566.8|2573|2567|2573|2567|2572.8|2566.8|2
1620613930000|2021-05-10 02:32:10|2573.3|2567.3|2573|2567|2573.3|2567.3|2573|2567|2
1620613950000|2021-05-10 02:32:30|2573.3|2567.3|2573.8|2567.8|2573.8|2567.8|2573.3|2567.3|2
1620613960000|2021-05-10 02:32:40|2573.3|2567.3|2573.8|2567.8|2573.8|2567.8|2573.3|2567.3|3
1620613970000|2021-05-10 02:32:50|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|1
1620613980000|2021-05-10 02:33:00|2573.8|2567.8|2573.5|2567.5|2573.8|2567.8|2573.3|2567.3|3
1620613990000|2021-05-10 02:33:10|2573.3|2567.3|2573.8|2567.8|2573.8|2567.8|2573|2567|8
1620614000000|2021-05-10 02:33:20|2573.5|2567.5|2573.8|2567.8|2573.8|2567.8|2573.5|2567.5|2
1620614010000|2021-05-10 02:33:30|2573.9|2567.9|2573.8|2567.8|2573.9|2567.9|2573.8|2567.8|2
1620614040000|2021-05-10 02:34:00|2573.5|2567.5|2573.5|2567.5|2573.6|2567.6|2573.3|2567.3|4
1620614050000|2021-05-10 02:34:10|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|1
1620614060000|2021-05-10 02:34:20|2573.5|2567.5|2573.5|2567.5|2573.8|2567.8|2573|2567|7
1620614070000|2021-05-10 02:34:30|2573.3|2567.3|2573|2567|2573.3|2567.3|2572.6|2566.6|6
1620614080000|2021-05-10 02:34:40|2572.8|2566.8|2572.5|2566.5|2572.8|2566.8|2572.4|2566.4|6
1620614090000|2021-05-10 02:34:50|2572.4|2566.4|2572.4|2566.4|2572.5|2566.5|2572.4|2566.4|5
1620614100000|2021-05-10 02:35:00|2572.5|2566.5|2572.8|2566.8|2572.8|2566.8|2572.4|2566.4|4
1620614110000|2021-05-10 02:35:10|2572.6|2566.6|2572.5|2566.5|2572.6|2566.6|2572.3|2566.3|4
1620614120000|2021-05-10 02:35:20|2572.3|2566.3|2572.6|2566.6|2572.8|2566.8|2572.3|2566.3|7
1620614130000|2021-05-10 02:35:30|2572.9|2566.9|2572.6|2566.6|2572.9|2566.9|2572.6|2566.6|3
1620614140000|2021-05-10 02:35:40|2572.8|2566.8|2573.5|2567.5|2573.5|2567.5|2572.5|2566.5|6
1620614150000|2021-05-10 02:35:50|2573.6|2567.6|2573.9|2567.9|2573.9|2567.9|2573.6|2567.6|2
1620614160000|2021-05-10 02:36:00|2573.5|2567.5|2573.9|2567.9|2574|2568|2573.5|2567.5|6
1620614180000|2021-05-10 02:36:20|2574|2568|2573.8|2567.8|2574|2568|2573.8|2567.8|4
1620614200000|2021-05-10 02:36:40|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|1
1620614210000|2021-05-10 02:36:50|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1620614220000|2021-05-10 02:37:00|2573.5|2567.5|2573.3|2567.3|2573.5|2567.5|2573.3|2567.3|2
1620614230000|2021-05-10 02:37:10|2573|2567|2573.1|2567.1|2573.1|2567.1|2573|2567|2
1620614240000|2021-05-10 02:37:20|2573|2567|2573|2567|2573|2567|2573|2567|1
1620614250000|2021-05-10 02:37:30|2573.1|2567.1|2573.5|2567.5|2573.6|2567.6|2573.1|2567.1|7
1620614260000|2021-05-10 02:37:40|2573.3|2567.3|2573.5|2567.5|2573.8|2567.8|2573.3|2567.3|8
1620614280000|2021-05-10 02:38:00|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|1
1620614310000|2021-05-10 02:38:30|2573|2567|2573|2567|2573.3|2567.3|2573|2567|3
1620614320000|2021-05-10 02:38:40|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|2573.1|2567.1|1
1620614330000|2021-05-10 02:38:50|2573|2567|2573|2567|2573|2567|2573|2567|1
1620614340000|2021-05-10 02:39:00|2573.1|2567.1|2573.8|2567.8|2573.8|2567.8|2573.1|2567.1|4
1620614350000|2021-05-10 02:39:10|2573.5|2567.5|2573.8|2567.8|2573.8|2567.8|2573.4|2567.4|7
1620614360000|2021-05-10 02:39:20|2573.9|2567.9|2573.9|2567.9|2573.9|2567.9|2573.8|2567.8|3
1620614370000|2021-05-10 02:39:30|2573.8|2567.8|2573.6|2567.6|2573.8|2567.8|2573.6|2567.6|2
1620614380000|2021-05-10 02:39:40|2573.5|2567.5|2573.8|2567.8|2573.9|2567.9|2573.5|2567.5|8
1620614390000|2021-05-10 02:39:50|2573.5|2567.5|2573.8|2567.8|2573.9|2567.9|2573.5|2567.5|5
1620614400000|2021-05-10 02:40:00|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|1
1620614420000|2021-05-10 02:40:20|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1620614430000|2021-05-10 02:40:30|2573.6|2567.6|2573.8|2567.8|2573.9|2567.9|2573.5|2567.5|8
1620614450000|2021-05-10 02:40:50|2573.5|2567.5|2573.6|2567.6|2573.8|2567.8|2573.5|2567.5|4
1620614460000|2021-05-10 02:41:00|2573.8|2567.8|2573.9|2567.9|2573.9|2567.9|2573.8|2567.8|2
1620614480000|2021-05-10 02:41:20|2573.8|2567.8|2573.6|2567.6|2573.8|2567.8|2573.5|2567.5|3
1620614490000|2021-05-10 02:41:30|2573.5|2567.5|2573.3|2567.3|2573.5|2567.5|2573.3|2567.3|4
1620614500000|2021-05-10 02:41:40|2573.1|2567.1|2573|2567|2573.3|2567.3|2573|2567|7
1620614510000|2021-05-10 02:41:50|2573.3|2567.3|2573|2567|2573.8|2567.8|2573|2567|3
1620614520000|2021-05-10 02:42:00|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|1
1620614530000|2021-05-10 02:42:10|2573.3|2567.3|2573.6|2567.6|2573.6|2567.6|2573.3|2567.3|3
1620614550000|2021-05-10 02:42:30|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|1
1620614560000|2021-05-10 02:42:40|2573.6|2567.6|2574.9|2568.9|2574.9|2568.9|2573.6|2567.6|3
1620614580000|2021-05-10 02:43:00|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|1
1620614600000|2021-05-10 02:43:20|2575|2569|2575|2569|2575|2569|2575|2569|1
1620614610000|2021-05-10 02:43:30|2575.4|2569.4|2574.8|2568.8|2575.4|2569.4|2574.5|2568.5|4
1620614630000|2021-05-10 02:43:50|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|2574.9|2568.9|1
1620614640000|2021-05-10 02:44:00|2575|2569|2574.9|2568.9|2575|2569|2574.9|2568.9|2
1620614660000|2021-05-10 02:44:20|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|1
1620614690000|2021-05-10 02:44:50|2575.3|2569.3|2574.9|2568.9|2575.3|2569.3|2574.9|2568.9|2
1620614700000|2021-05-10 02:45:00|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|1
1620614720000|2021-05-10 02:45:20|2574.5|2568.5|2573.6|2567.6|2574.5|2568.5|2573.6|2567.6|2
1620614730000|2021-05-10 02:45:30|2573.5|2567.5|2573.6|2567.6|2573.6|2567.6|2573.5|2567.5|2
1620614740000|2021-05-10 02:45:40|2573.9|2567.9|2574.8|2568.8|2574.8|2568.8|2573.9|2567.9|3
1620614750000|2021-05-10 02:45:50|2574.4|2568.4|2574.6|2568.6|2574.6|2568.6|2574.4|2568.4|4
1620614760000|2021-05-10 02:46:00|2574.9|2568.9|2574.9|2568.9|2575|2569|2574.8|2568.8|6
1620614780000|2021-05-10 02:46:20|2574.8|2568.8|2574.1|2568.1|2574.8|2568.8|2574.1|2568.1|2
1620614790000|2021-05-10 02:46:30|2574.4|2568.4|2574.8|2568.8|2574.8|2568.8|2574.4|2568.4|2
1620614800000|2021-05-10 02:46:40|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|2574.6|2568.6|1
1620614810000|2021-05-10 02:46:50|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|1
1620614820000|2021-05-10 02:47:00|2574.9|2568.9|2577.8|2571.8|2577.8|2571.8|2574.9|2568.9|6
1620614830000|2021-05-10 02:47:10|2577.9|2571.9|2577.9|2571.9|2578.3|2572.3|2577.9|2571.9|4
1620614840000|2021-05-10 02:47:20|2578|2572|2578.9|2572.9|2578.9|2572.9|2578|2572|9
1620614850000|2021-05-10 02:47:30|2578.8|2572.8|2578.5|2572.5|2578.8|2572.8|2578.1|2572.1|5
1620614870000|2021-05-10 02:47:50|2578.3|2572.3|2578|2572|2578.3|2572.3|2577.5|2571.5|5
1620614880000|2021-05-10 02:48:00|2578.1|2572.1|2578.9|2572.9|2578.9|2572.9|2578.1|2572.1|5
1620614900000|2021-05-10 02:48:20|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|2578.1|2572.1|6
1620614910000|2021-05-10 02:48:30|2579.4|2573.4|2579.8|2573.8|2580|2574|2579.4|2573.4|5
1620614920000|2021-05-10 02:48:40|2579.5|2573.5|2580.5|2574.5|2581|2575|2579.5|2573.5|11
1620614930000|2021-05-10 02:48:50|2580.8|2574.8|2581.3|2575.3|2581.5|2575.5|2580.8|2574.8|4
1620614940000|2021-05-10 02:49:00|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1620614950000|2021-05-10 02:49:10|2581.1|2575.1|2581.4|2575.4|2581.4|2575.4|2581|2575|6
1620614960000|2021-05-10 02:49:20|2581.3|2575.3|2581.9|2575.9|2581.9|2575.9|2581.3|2575.3|6
1620614970000|2021-05-10 02:49:30|2582.1|2576.1|2581.9|2575.9|2582.1|2576.1|2581.9|2575.9|2
1620614980000|2021-05-10 02:49:40|2582|2576|2581.9|2575.9|2582|2576|2581.9|2575.9|2
1620614990000|2021-05-10 02:49:50|2582|2576|2582.1|2576.1|2582.1|2576.1|2581.9|2575.9|3
1620615000000|2021-05-10 02:50:00|2581.9|2575.9|2581.6|2575.6|2581.9|2575.9|2581.6|2575.6|2
1620615010000|2021-05-10 02:50:10|2581.5|2575.5|2580.3|2574.3|2581.5|2575.5|2580.3|2574.3|4
1620615020000|2021-05-10 02:50:20|2580|2574|2579.6|2573.6|2580|2574|2579.4|2573.4|6
1620615030000|2021-05-10 02:50:30|2579.9|2573.9|2579.4|2573.4|2580.4|2574.4|2579.3|2573.3|7
1620615040000|2021-05-10 02:50:40|2579.1|2573.1|2579.5|2573.5|2579.5|2573.5|2579|2573|6
1620615060000|2021-05-10 02:51:00|2579.4|2573.4|2579|2573|2579.4|2573.4|2578.3|2572.3|11
1620615070000|2021-05-10 02:51:10|2579.8|2573.8|2579.5|2573.5|2580|2574|2579.4|2573.4|6
1620615080000|2021-05-10 02:51:20|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.5|2573.5|4
1620615090000|2021-05-10 02:51:30|2579.9|2573.9|2579.8|2573.8|2579.9|2573.9|2579.8|2573.8|2
1620615100000|2021-05-10 02:51:40|2579.3|2573.3|2579.4|2573.4|2579.6|2573.6|2579.3|2573.3|4
1620615110000|2021-05-10 02:51:50|2579.6|2573.6|2579.8|2573.8|2579.8|2573.8|2579.6|2573.6|2
1620615120000|2021-05-10 02:52:00|2580|2574|2580.3|2574.3|2580.3|2574.3|2580|2574|2
1620615130000|2021-05-10 02:52:10|2580.5|2574.5|2580.1|2574.1|2580.8|2574.8|2579.9|2573.9|6
1620615140000|2021-05-10 02:52:20|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1620615150000|2021-05-10 02:52:30|2580|2574|2580.5|2574.5|2580.5|2574.5|2580|2574|3
1620615160000|2021-05-10 02:52:40|2580.3|2574.3|2579.6|2573.6|2580.3|2574.3|2579.6|2573.6|7
1620615170000|2021-05-10 02:52:50|2579.8|2573.8|2580|2574|2580|2574|2579.8|2573.8|4
1620615180000|2021-05-10 02:53:00|2580.3|2574.3|2580.5|2574.5|2580.5|2574.5|2579.8|2573.8|6
1620615190000|2021-05-10 02:53:10|2580.8|2574.8|2580.4|2574.4|2580.8|2574.8|2580.4|2574.4|3
1620615200000|2021-05-10 02:53:20|2580.5|2574.5|2580.9|2574.9|2580.9|2574.9|2580.5|2574.5|2
1620615250000|2021-05-10 02:54:10|2580.8|2574.8|2581.1|2575.1|2581.1|2575.1|2580.8|2574.8|7
1620615260000|2021-05-10 02:54:20|2581.3|2575.3|2581.8|2575.8|2581.8|2575.8|2580.9|2574.9|6
1620615270000|2021-05-10 02:54:30|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1620615280000|2021-05-10 02:54:40|2581.8|2575.8|2581.9|2575.9|2581.9|2575.9|2581.8|2575.8|2
1620615300000|2021-05-10 02:55:00|2581.6|2575.6|2581.9|2575.9|2581.9|2575.9|2581.6|2575.6|2
1620615310000|2021-05-10 02:55:10|2582|2576|2582|2576|2582|2576|2582|2576|1
1620615320000|2021-05-10 02:55:20|2581.8|2575.8|2581.9|2575.9|2581.9|2575.9|2581.6|2575.6|3
1620615400000|2021-05-10 02:56:40|2581.8|2575.8|2581.9|2575.9|2581.9|2575.9|2581.8|2575.8|2
1620615410000|2021-05-10 02:56:50|2581.5|2575.5|2581.9|2575.9|2581.9|2575.9|2581.5|2575.5|3
1620615420000|2021-05-10 02:57:00|2581.6|2575.6|2581.9|2575.9|2581.9|2575.9|2581.5|2575.5|3
1620615430000|2021-05-10 02:57:10|2581.5|2575.5|2581.6|2575.6|2581.9|2575.9|2581.5|2575.5|3
1620615440000|2021-05-10 02:57:20|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1620615460000|2021-05-10 02:57:40|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|1
1620615470000|2021-05-10 02:57:50|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|1
1620615480000|2021-05-10 02:58:00|2582.3|2576.3|2581.9|2575.9|2582.3|2576.3|2581.9|2575.9|3
1620615500000|2021-05-10 02:58:20|2581.6|2575.6|2581.8|2575.8|2581.8|2575.8|2581.4|2575.4|5
1620615510000|2021-05-10 02:58:30|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1620615520000|2021-05-10 02:58:40|2581.4|2575.4|2581.5|2575.5|2581.5|2575.5|2581.4|2575.4|2
1620615530000|2021-05-10 02:58:50|2581.4|2575.4|2580.8|2574.8|2581.4|2575.4|2580.8|2574.8|3
1620615540000|2021-05-10 02:59:00|2580.9|2574.9|2581.4|2575.4|2581.4|2575.4|2580.9|2574.9|3
1620615550000|2021-05-10 02:59:10|2581.6|2575.6|2581.8|2575.8|2581.8|2575.8|2581.6|2575.6|2
1620615580000|2021-05-10 02:59:40|2581.6|2575.6|2581.8|2575.8|2581.8|2575.8|2581.6|2575.6|2
1620615600000|2021-05-10 03:00:00|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1620615610000|2021-05-10 03:00:10|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1620615620000|2021-05-10 03:00:20|2581.6|2575.6|2581.8|2575.8|2581.8|2575.8|2581.6|2575.6|2
1620615630000|2021-05-10 03:00:30|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1620615640000|2021-05-10 03:00:40|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.5|2575.5|3
1620615660000|2021-05-10 03:01:00|2581.5|2575.5|2581.5|2575.5|2581.8|2575.8|2581.5|2575.5|3
1620615680000|2021-05-10 03:01:20|2581.4|2575.4|2581|2575|2581.4|2575.4|2581|2575|3
1620615690000|2021-05-10 03:01:30|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1620615700000|2021-05-10 03:01:40|2581|2575|2580.8|2574.8|2581.1|2575.1|2580.8|2574.8|4
1620615710000|2021-05-10 03:01:50|2581.5|2575.5|2581.8|2575.8|2581.8|2575.8|2581.5|2575.5|2
1620615720000|2021-05-10 03:02:00|2581.6|2575.6|2580.3|2574.3|2581.8|2575.8|2580|2574|11
1620615730000|2021-05-10 03:02:10|2580.5|2574.5|2580.3|2574.3|2580.5|2574.5|2580.3|2574.3|2
1620615740000|2021-05-10 03:02:20|2580.5|2574.5|2579.4|2573.4|2580.5|2574.5|2579.4|2573.4|8
1620615760000|2021-05-10 03:02:40|2579.1|2573.1|2579.3|2573.3|2579.3|2573.3|2579|2573|3
1620615770000|2021-05-10 03:02:50|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1620615780000|2021-05-10 03:03:00|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|2579.4|2573.4|1
1620615790000|2021-05-10 03:03:10|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1620615800000|2021-05-10 03:03:20|2579.8|2573.8|2579.5|2573.5|2579.8|2573.8|2579.5|2573.5|2
1620615810000|2021-05-10 03:03:30|2579.3|2573.3|2579.5|2573.5|2579.5|2573.5|2579.3|2573.3|2
1620615820000|2021-05-10 03:03:40|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579|2573|5
1620615830000|2021-05-10 03:03:50|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.3|2573.3|3
1620615870000|2021-05-10 03:04:30|2580.6|2574.6|2580.5|2574.5|2581|2575|2580.5|2574.5|6
1620615890000|2021-05-10 03:04:50|2580.8|2574.8|2580.5|2574.5|2580.8|2574.8|2580.3|2574.3|4
1620615910000|2021-05-10 03:05:10|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1620615920000|2021-05-10 03:05:20|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1620615940000|2021-05-10 03:05:40|2580.3|2574.3|2580.5|2574.5|2580.5|2574.5|2580.3|2574.3|2
1620615950000|2021-05-10 03:05:50|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1620615960000|2021-05-10 03:06:00|2580.5|2574.5|2580.3|2574.3|2580.5|2574.5|2579.8|2573.8|7
1620615970000|2021-05-10 03:06:10|2580.1|2574.1|2579.8|2573.8|2580.1|2574.1|2579.8|2573.8|2
1620615990000|2021-05-10 03:06:30|2579.9|2573.9|2579.8|2573.8|2580.3|2574.3|2579.8|2573.8|4
1620616010000|2021-05-10 03:06:50|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1620616030000|2021-05-10 03:07:10|2580|2574|2579.9|2573.9|2580|2574|2579.9|2573.9|2
1620616040000|2021-05-10 03:07:20|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.4|2573.4|8
1620616050000|2021-05-10 03:07:30|2579.4|2573.4|2579.8|2573.8|2579.8|2573.8|2579.3|2573.3|5
1620616060000|2021-05-10 03:07:40|2579.5|2573.5|2579.1|2573.1|2579.5|2573.5|2579.1|2573.1|4
1620616070000|2021-05-10 03:07:50|2579.3|2573.3|2578.4|2572.4|2579.3|2573.3|2578.1|2572.1|7
1620616080000|2021-05-10 03:08:00|2578.5|2572.5|2578.8|2572.8|2578.8|2572.8|2578.5|2572.5|3
1620616090000|2021-05-10 03:08:10|2578.6|2572.6|2579.3|2573.3|2579.3|2573.3|2578.6|2572.6|4
1620616100000|2021-05-10 03:08:20|2579|2573|2578.4|2572.4|2579|2573|2578.4|2572.4|5
1620616110000|2021-05-10 03:08:30|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|2578.1|2572.1|1
1620616120000|2021-05-10 03:08:40|2578.3|2572.3|2577.6|2571.6|2579|2573|2577.6|2571.6|6
1620616130000|2021-05-10 03:08:50|2577.5|2571.5|2575.3|2569.3|2577.5|2571.5|2575.3|2569.3|3
1620616140000|2021-05-10 03:09:00|2574.8|2568.8|2575.3|2569.3|2575.3|2569.3|2574.8|2568.8|2
1620616160000|2021-05-10 03:09:20|2575|2569|2574.8|2568.8|2575|2569|2574.8|2568.8|2
1620616170000|2021-05-10 03:09:30|2574.5|2568.5|2575|2569|2575|2569|2573.5|2567.5|8
1620616180000|2021-05-10 03:09:40|2575.3|2569.3|2575.9|2569.9|2575.9|2569.9|2575.3|2569.3|3
1620616190000|2021-05-10 03:09:50|2576.1|2570.1|2575.5|2569.5|2576.1|2570.1|2575.5|2569.5|4
1620616200000|2021-05-10 03:10:00|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|1
1620616210000|2021-05-10 03:10:10|2575.8|2569.8|2575.9|2569.9|2575.9|2569.9|2575.8|2569.8|2
1620616240000|2021-05-10 03:10:40|2576|2570|2576|2570|2576|2570|2576|2570|1
1620616250000|2021-05-10 03:10:50|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|1
1620616270000|2021-05-10 03:11:10|2576.4|2570.4|2576.9|2570.9|2576.9|2570.9|2576.4|2570.4|2
1620616280000|2021-05-10 03:11:20|2576.6|2570.6|2576.6|2570.6|2576.6|2570.6|2576.6|2570.6|1
1620616290000|2021-05-10 03:11:30|2576.9|2570.9|2576.9|2570.9|2577.1|2571.1|2576.9|2570.9|3
1620616300000|2021-05-10 03:11:40|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|1
1620616320000|2021-05-10 03:12:00|2577.3|2571.3|2576.9|2570.9|2577.3|2571.3|2576.6|2570.6|4
1620616330000|2021-05-10 03:12:10|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|2577.1|2571.1|1
1620616340000|2021-05-10 03:12:20|2577|2571|2577.1|2571.1|2577.1|2571.1|2577|2571|2
1620616350000|2021-05-10 03:12:30|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|1
1620616420000|2021-05-10 03:13:40|2577.5|2571.5|2577.9|2571.9|2578.1|2572.1|2577.5|2571.5|3
1620616460000|2021-05-10 03:14:20|2578.3|2572.3|2578.5|2572.5|2578.8|2572.8|2578.3|2572.3|4
1620616490000|2021-05-10 03:14:50|2578.8|2572.8|2579.5|2573.5|2579.5|2573.5|2578.8|2572.8|2
1620616510000|2021-05-10 03:15:10|2579.3|2573.3|2578.8|2572.8|2579.3|2573.3|2578.8|2572.8|4
1620616520000|2021-05-10 03:15:20|2578.6|2572.6|2579|2573|2579.3|2573.3|2578.6|2572.6|4
1620616530000|2021-05-10 03:15:30|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|1
1620616540000|2021-05-10 03:15:40|2579|2573|2579|2573|2579|2573|2579|2573|1
1620616550000|2021-05-10 03:15:50|2578.9|2572.9|2579.5|2573.5|2579.5|2573.5|2578.9|2572.9|3
1620616570000|2021-05-10 03:16:10|2579.8|2573.8|2579.5|2573.5|2579.8|2573.8|2579.5|2573.5|2
1620616580000|2021-05-10 03:16:20|2579.3|2573.3|2579.5|2573.5|2579.5|2573.5|2579.3|2573.3|2
1620616600000|2021-05-10 03:16:40|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|1
1620616610000|2021-05-10 03:16:50|2579.5|2573.5|2579.8|2573.8|2579.8|2573.8|2579.5|2573.5|2
1620616620000|2021-05-10 03:17:00|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1620616650000|2021-05-10 03:17:30|2580|2574|2580.3|2574.3|2580.3|2574.3|2580|2574|2
1620616660000|2021-05-10 03:17:40|2580|2574|2580|2574|2580|2574|2580|2574|1
1620616680000|2021-05-10 03:18:00|2579.8|2573.8|2580|2574|2580|2574|2579.8|2573.8|2
1620616690000|2021-05-10 03:18:10|2580.3|2574.3|2580|2574|2580.3|2574.3|2580|2574|2
1620616710000|2021-05-10 03:18:30|2580.6|2574.6|2580.3|2574.3|2580.6|2574.6|2580.3|2574.3|2
1620616730000|2021-05-10 03:18:50|2580|2574|2580|2574|2580|2574|2580|2574|1
1620616740000|2021-05-10 03:19:00|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1620616750000|2021-05-10 03:19:10|2580|2574|2580|2574|2580|2574|2580|2574|1
1620616760000|2021-05-10 03:19:20|2579.8|2573.8|2579.5|2573.5|2579.8|2573.8|2579.3|2573.3|3
1620616770000|2021-05-10 03:19:30|2579.3|2573.3|2578.9|2572.9|2579.5|2573.5|2578.9|2572.9|7
1620616780000|2021-05-10 03:19:40|2578.6|2572.6|2579|2573|2579|2573|2578.6|2572.6|3
1620616790000|2021-05-10 03:19:50|2579.1|2573.1|2579.3|2573.3|2579.3|2573.3|2579.1|2573.1|2
1620616800000|2021-05-10 03:20:00|2579|2573|2579.5|2573.5|2579.8|2573.8|2579|2573|5
1620616810000|2021-05-10 03:20:10|2579.8|2573.8|2579.6|2573.6|2580|2574|2579.5|2573.5|5
1620616820000|2021-05-10 03:20:20|2579.5|2573.5|2579.9|2573.9|2579.9|2573.9|2579.5|2573.5|7
1620616830000|2021-05-10 03:20:30|2580|2574|2580|2574|2580.5|2574.5|2580|2574|7
1620616840000|2021-05-10 03:20:40|2580.3|2574.3|2580.1|2574.1|2580.3|2574.3|2580|2574|3
1620616850000|2021-05-10 03:20:50|2579.8|2573.8|2579.8|2573.8|2580.1|2574.1|2579.8|2573.8|4
1620616860000|2021-05-10 03:21:00|2579.5|2573.5|2580.1|2574.1|2580.5|2574.5|2579.5|2573.5|7
1620616870000|2021-05-10 03:21:10|2580|2574|2580|2574|2580|2574|2579.8|2573.8|3
1620616880000|2021-05-10 03:21:20|2580.3|2574.3|2580.5|2574.5|2580.6|2574.6|2580.3|2574.3|8
1620616890000|2021-05-10 03:21:30|2580.3|2574.3|2581.1|2575.1|2581.1|2575.1|2580.3|2574.3|4
1620616900000|2021-05-10 03:21:40|2581.4|2575.4|2581.5|2575.5|2581.6|2575.6|2581.4|2575.4|4
1620616920000|2021-05-10 03:22:00|2581.8|2575.8|2581.4|2575.4|2581.8|2575.8|2580.9|2574.9|4
1620616950000|2021-05-10 03:22:30|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.4|2575.4|5
1620616970000|2021-05-10 03:22:50|2581.4|2575.4|2580.9|2574.9|2581.4|2575.4|2580.9|2574.9|10
1620616980000|2021-05-10 03:23:00|2581.1|2575.1|2581.6|2575.6|2581.6|2575.6|2580.9|2574.9|11
1620616990000|2021-05-10 03:23:10|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1620617000000|2021-05-10 03:23:20|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1620617010000|2021-05-10 03:23:30|2581.4|2575.4|2581.6|2575.6|2581.8|2575.8|2581.4|2575.4|4
1620617020000|2021-05-10 03:23:40|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1620617030000|2021-05-10 03:23:50|2581.6|2575.6|2581.9|2575.9|2581.9|2575.9|2581.6|2575.6|4
1620617040000|2021-05-10 03:24:00|2581.6|2575.6|2581.4|2575.4|2581.6|2575.6|2581.4|2575.4|4
1620617050000|2021-05-10 03:24:10|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|1
1620617060000|2021-05-10 03:24:20|2581.4|2575.4|2581.4|2575.4|2581.6|2575.6|2581.4|2575.4|3
1620617070000|2021-05-10 03:24:30|2581.6|2575.6|2581.6|2575.6|2581.6|2575.6|2581.4|2575.4|3
1620617080000|2021-05-10 03:24:40|2581.4|2575.4|2582.8|2576.8|2582.8|2576.8|2581.4|2575.4|4
1620617100000|2021-05-10 03:25:00|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1620617110000|2021-05-10 03:25:10|2582.8|2576.8|2582.8|2576.8|2582.9|2576.9|2582.8|2576.8|3
1620617120000|2021-05-10 03:25:20|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1620617130000|2021-05-10 03:25:30|2583|2577|2583.6|2577.6|2583.9|2577.9|2583|2577|5
1620617140000|2021-05-10 03:25:40|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.6|2577.6|11
1620617150000|2021-05-10 03:25:50|2583.6|2577.6|2583.9|2577.9|2583.9|2577.9|2583.6|2577.6|10
1620617160000|2021-05-10 03:26:00|2583.6|2577.6|2583.8|2577.8|2584|2578|2583.6|2577.6|4
1620617170000|2021-05-10 03:26:10|2584|2578|2584|2578|2584.1|2578.1|2583.9|2577.9|4
1620617180000|2021-05-10 03:26:20|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1620617190000|2021-05-10 03:26:30|2583.6|2577.6|2584.9|2578.9|2584.9|2578.9|2583.6|2577.6|5
1620617200000|2021-05-10 03:26:40|2585|2579|2585.3|2579.3|2585.3|2579.3|2585|2579|2
1620617210000|2021-05-10 03:26:50|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|1
1620617230000|2021-05-10 03:27:10|2585.3|2579.3|2585.3|2579.3|2585.5|2579.5|2585|2579|5
1620617240000|2021-05-10 03:27:20|2585|2579|2585.3|2579.3|2585.5|2579.5|2585|2579|6
1620617250000|2021-05-10 03:27:30|2585.5|2579.5|2585.9|2579.9|2585.9|2579.9|2585.5|2579.5|3
1620617260000|2021-05-10 03:27:40|2585.8|2579.8|2586.6|2580.6|2586.6|2580.6|2585.5|2579.5|6
1620617270000|2021-05-10 03:27:50|2586.9|2580.9|2586.6|2580.6|2586.9|2580.9|2586.6|2580.6|2
1620617330000|2021-05-10 03:28:50|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|1
1620617340000|2021-05-10 03:29:00|2587|2581|2587.6|2581.6|2587.9|2581.9|2587|2581|3
1620617350000|2021-05-10 03:29:10|2587|2581|2586.8|2580.8|2587|2581|2586.8|2580.8|2
1620617410000|2021-05-10 03:30:10|2587|2581|2587|2581|2587|2581|2587|2581|1
1620617420000|2021-05-10 03:30:20|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1620617430000|2021-05-10 03:30:30|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|1
1620617440000|2021-05-10 03:30:40|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1620617450000|2021-05-10 03:30:50|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|1
1620617470000|2021-05-10 03:31:10|2587|2581|2586.8|2580.8|2587|2581|2586.8|2580.8|2
1620617580000|2021-05-10 03:33:00|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|1
1620617600000|2021-05-10 03:33:20|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|1
1620617630000|2021-05-10 03:33:50|2586.5|2580.5|2586.8|2580.8|2586.8|2580.8|2586.5|2580.5|2
1620617850000|2021-05-10 03:37:30|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|1
1620618290000|2021-05-10 03:44:50|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1620618660000|2021-05-10 03:51:00|2586.5|2580.5|2586.6|2580.6|2586.6|2580.6|2586.5|2580.5|2
1620618770000|2021-05-10 03:52:50|2586.5|2580.5|2584.8|2578.8|2586.5|2580.5|2584.8|2578.8|3
1620618820000|2021-05-10 03:53:40|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|1
1620618850000|2021-05-10 03:54:10|2584.3|2578.3|2584.3|2578.3|2584.3|2578.3|2584.3|2578.3|1
1620618860000|2021-05-10 03:54:20|2584.5|2578.5|2584|2578|2584.5|2578.5|2584|2578|2
1620618960000|2021-05-10 03:56:00|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|1
1620619090000|2021-05-10 03:58:10|2584.4|2578.4|2584|2578|2584.4|2578.4|2584|2578|2
1620619170000|2021-05-10 03:59:30|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|2583.9|2577.9|1
1620619180000|2021-05-10 03:59:40|2583.6|2577.6|2583.3|2577.3|2583.6|2577.6|2583.3|2577.3|3
1620619510000|2021-05-10 04:05:10|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1620619830000|2021-05-10 04:10:30|2582.8|2576.8|2582.5|2576.5|2582.8|2576.8|2582.5|2576.5|2
1620619840000|2021-05-10 04:10:40|2582.3|2576.3|2582|2576|2582.3|2576.3|2582|2576|2
1620620160000|2021-05-10 04:16:00|2582.1|2576.1|2582|2576|2582.1|2576.1|2582|2576|2
1620620380000|2021-05-10 04:19:40|2581.8|2575.8|2581.4|2575.4|2581.8|2575.8|2581.4|2575.4|2
1620620400000|2021-05-10 04:20:00|2581.3|2575.3|2581|2575|2581.3|2575.3|2581|2575|2
1620620630000|2021-05-10 04:23:50|2580.8|2574.8|2580.5|2574.5|2580.8|2574.8|2580.5|2574.5|2
1620620650000|2021-05-10 04:24:10|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1620620660000|2021-05-10 04:24:20|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1620620860000|2021-05-10 04:27:40|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1620620900000|2021-05-10 04:28:20|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1620621010000|2021-05-10 04:30:10|2580|2574|2580|2574|2580|2574|2580|2574|1
1620621070000|2021-05-10 04:31:10|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|2580.1|2574.1|1
1620621080000|2021-05-10 04:31:20|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1620621130000|2021-05-10 04:32:10|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1620621230000|2021-05-10 04:33:50|2579.6|2573.6|2579.8|2573.8|2579.8|2573.8|2579.6|2573.6|2
1620621340000|2021-05-10 04:35:40|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1620621400000|2021-05-10 04:36:40|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1620621560000|2021-05-10 04:39:20|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1620621640000|2021-05-10 04:40:40|2580|2574|2580.3|2574.3|2580.3|2574.3|2580|2574|2
1620621650000|2021-05-10 04:40:50|2580|2574|2580|2574|2580|2574|2580|2574|1
1620621790000|2021-05-10 04:43:10|2579.8|2573.8|2579.4|2573.4|2579.8|2573.8|2579.4|2573.4|2
1620621800000|2021-05-10 04:43:20|2579.1|2573.1|2578.6|2572.6|2579.1|2573.1|2578.6|2572.6|2
1620621820000|2021-05-10 04:43:40|2578.9|2572.9|2579.4|2573.4|2579.4|2573.4|2578.9|2572.9|3
1620621830000|2021-05-10 04:43:50|2579.6|2573.6|2579.9|2573.9|2579.9|2573.9|2579.6|2573.6|2
1620622040000|2021-05-10 04:47:20|2580|2574|2579.9|2573.9|2580|2574|2579.9|2573.9|2
1620622190000|2021-05-10 04:49:50|2580.1|2574.1|2580|2574|2580.3|2574.3|2580|2574|3
1620622200000|2021-05-10 04:50:00|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1620622220000|2021-05-10 04:50:20|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1620622240000|2021-05-10 04:50:40|2579.9|2573.9|2580|2574|2580|2574|2579.9|2573.9|2
1620622360000|2021-05-10 04:52:40|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|2579.9|2573.9|1
1620622550000|2021-05-10 04:55:50|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1620622840000|2021-05-10 05:00:40|2579.5|2573.5|2579.1|2573.1|2579.5|2573.5|2579.1|2573.1|2
1620622950000|2021-05-10 05:02:30|2579.4|2573.4|2579.1|2573.1|2579.4|2573.4|2579.1|2573.1|2
1620622980000|2021-05-10 05:03:00|2579|2573|2579|2573|2579|2573|2579|2573|1
1620622990000|2021-05-10 05:03:10|2579.4|2573.4|2579.1|2573.1|2579.4|2573.4|2579.1|2573.1|2
1620623050000|2021-05-10 05:04:10|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|1
1620623060000|2021-05-10 05:04:20|2579.4|2573.4|2579.3|2573.3|2579.4|2573.4|2579.3|2573.3|4
1620623170000|2021-05-10 05:06:10|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|2579.1|2573.1|1
1620623260000|2021-05-10 05:07:40|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|1
1620623590000|2021-05-10 05:13:10|2579|2573|2579|2573|2579|2573|2579|2573|1
1620623610000|2021-05-10 05:13:30|2578.8|2572.8|2578.5|2572.5|2578.8|2572.8|2578.3|2572.3|4
1620623820000|2021-05-10 05:17:00|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|1
1620624180000|2021-05-10 05:23:00|2578.3|2572.3|2577.8|2571.8|2578.3|2572.3|2577.8|2571.8|2
1620624490000|2021-05-10 05:28:10|2577.9|2571.9|2577.9|2571.9|2578|2572|2577.9|2571.9|3
1620624500000|2021-05-10 05:28:20|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|1
1620624570000|2021-05-10 05:29:30|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|2577.9|2571.9|1
1620624580000|2021-05-10 05:29:40|2578|2572|2577.9|2571.9|2578|2572|2577.9|2571.9|2
1620624590000|2021-05-10 05:29:50|2578|2572|2577.9|2571.9|2578|2572|2577.9|2571.9|4
1620624600000|2021-05-10 05:30:00|2577.8|2571.8|2577.9|2571.9|2578.1|2572.1|2577.4|2571.4|10
1620624610000|2021-05-10 05:30:10|2578.1|2572.1|2577.8|2571.8|2578.1|2572.1|2576.5|2570.5|11
1620624620000|2021-05-10 05:30:20|2578|2572|2577.9|2571.9|2578|2572|2577.8|2571.8|7
1620624630000|2021-05-10 05:30:30|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|1
1620624640000|2021-05-10 05:30:40|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|1
1620624650000|2021-05-10 05:30:50|2577.5|2571.5|2577.8|2571.8|2577.8|2571.8|2577.5|2571.5|3
1620624690000|2021-05-10 05:31:30|2578|2572|2577.9|2571.9|2578|2572|2577.8|2571.8|3
1620624700000|2021-05-10 05:31:40|2578|2572|2579|2573|2579.4|2573.4|2578|2572|7
1620624710000|2021-05-10 05:31:50|2579.3|2573.3|2579.1|2573.1|2579.4|2573.4|2579.1|2573.1|3
1620624720000|2021-05-10 05:32:00|2579.4|2573.4|2579.3|2573.3|2579.4|2573.4|2579.3|2573.3|2
1620624730000|2021-05-10 05:32:10|2579.5|2573.5|2579.3|2573.3|2579.5|2573.5|2579.3|2573.3|2
1620624750000|2021-05-10 05:32:30|2579|2573|2579|2573|2579|2573|2579|2573|1
1620624760000|2021-05-10 05:32:40|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579|2573|3
1620624780000|2021-05-10 05:33:00|2579|2573|2579.1|2573.1|2579.3|2573.3|2579|2573|3
1620624790000|2021-05-10 05:33:10|2579.4|2573.4|2579.1|2573.1|2579.6|2573.6|2579.1|2573.1|10
1620624800000|2021-05-10 05:33:20|2579.3|2573.3|2579.1|2573.1|2579.5|2573.5|2579.1|2573.1|8
1620624810000|2021-05-10 05:33:30|2579.4|2573.4|2579.3|2573.3|2579.8|2573.8|2579.3|2573.3|8
1620624830000|2021-05-10 05:33:50|2579.4|2573.4|2579.5|2573.5|2579.5|2573.5|2579.3|2573.3|8
1620624840000|2021-05-10 05:34:00|2580.1|2574.1|2580.4|2574.4|2580.4|2574.4|2580.1|2574.1|2
1620624850000|2021-05-10 05:34:10|2580.6|2574.6|2581|2575|2581.3|2575.3|2580.4|2574.4|8
1620624860000|2021-05-10 05:34:20|2581.8|2575.8|2581.6|2575.6|2581.8|2575.8|2581.6|2575.6|2
1620624870000|2021-05-10 05:34:30|2581.8|2575.8|2581.3|2575.3|2581.9|2575.9|2581.3|2575.3|5
1620624880000|2021-05-10 05:34:40|2581|2575|2581|2575|2581|2575|2581|2575|1
1620624890000|2021-05-10 05:34:50|2581.1|2575.1|2581.8|2575.8|2581.9|2575.9|2581.1|2575.1|6
1620624900000|2021-05-10 05:35:00|2581.9|2575.9|2581.8|2575.8|2581.9|2575.9|2581.8|2575.8|2
1620624910000|2021-05-10 05:35:10|2581.9|2575.9|2581.8|2575.8|2581.9|2575.9|2581.8|2575.8|2
1620624930000|2021-05-10 05:35:30|2581.9|2575.9|2581.8|2575.8|2581.9|2575.9|2581.8|2575.8|2
1620624940000|2021-05-10 05:35:40|2581.9|2575.9|2581.8|2575.8|2581.9|2575.9|2581.8|2575.8|4
1620624950000|2021-05-10 05:35:50|2581.6|2575.6|2581.5|2575.5|2581.6|2575.6|2581.5|2575.5|2
1620624960000|2021-05-10 05:36:00|2581.8|2575.8|2581.5|2575.5|2581.8|2575.8|2581.5|2575.5|2
1620624980000|2021-05-10 05:36:20|2581.8|2575.8|2581.6|2575.6|2581.8|2575.8|2581.5|2575.5|3
1620624990000|2021-05-10 05:36:30|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1620625010000|2021-05-10 05:36:50|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581|2575|3
1620625020000|2021-05-10 05:37:00|2581.4|2575.4|2581|2575|2581.9|2575.9|2581|2575|4
1620625030000|2021-05-10 05:37:10|2580.8|2574.8|2581.4|2575.4|2581.4|2575.4|2580.5|2574.5|5
1620625040000|2021-05-10 05:37:20|2581.3|2575.3|2581|2575|2581.3|2575.3|2580.5|2574.5|4
1620625050000|2021-05-10 05:37:30|2580.8|2574.8|2581.8|2575.8|2581.8|2575.8|2580.5|2574.5|10
1620625060000|2021-05-10 05:37:40|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1620625070000|2021-05-10 05:37:50|2582.4|2576.4|2582|2576|2582.4|2576.4|2582|2576|2
1620625090000|2021-05-10 05:38:10|2582.3|2576.3|2581.9|2575.9|2582.3|2576.3|2581.9|2575.9|4
1620625130000|2021-05-10 05:38:50|2582.3|2576.3|2582.8|2576.8|2582.8|2576.8|2582.3|2576.3|2
1620625140000|2021-05-10 05:39:00|2582.9|2576.9|2582.9|2576.9|2583.4|2577.4|2582.9|2576.9|5
1620625150000|2021-05-10 05:39:10|2583|2577|2583|2577|2583|2577|2582.8|2576.8|3
1620625160000|2021-05-10 05:39:20|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|2582.9|2576.9|1
1620625170000|2021-05-10 05:39:30|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|1
1620625180000|2021-05-10 05:39:40|2583|2577|2583|2577|2583|2577|2583|2577|1
1620625190000|2021-05-10 05:39:50|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|1
1620625200000|2021-05-10 05:40:00|2583.5|2577.5|2584.5|2578.5|2584.5|2578.5|2583.3|2577.3|5
1620625210000|2021-05-10 05:40:10|2585.1|2579.1|2584.8|2578.8|2585.1|2579.1|2584.5|2578.5|5
1620625220000|2021-05-10 05:40:20|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|2585.1|2579.1|1
1620625230000|2021-05-10 05:40:30|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|2585.4|2579.4|1
1620625240000|2021-05-10 05:40:40|2585.1|2579.1|2584.3|2578.3|2585.1|2579.1|2584.3|2578.3|3
1620625250000|2021-05-10 05:40:50|2584.6|2578.6|2585.4|2579.4|2585.4|2579.4|2584.4|2578.4|5
1620625260000|2021-05-10 05:41:00|2584.9|2578.9|2584.6|2578.6|2584.9|2578.9|2584.6|2578.6|2
1620625270000|2021-05-10 05:41:10|2584.4|2578.4|2585.1|2579.1|2585.1|2579.1|2584.3|2578.3|7
1620625280000|2021-05-10 05:41:20|2585.4|2579.4|2585.6|2579.6|2585.6|2579.6|2585.4|2579.4|2
1620625290000|2021-05-10 05:41:30|2585.9|2579.9|2585.9|2579.9|2586|2580|2585.8|2579.8|7
1620625300000|2021-05-10 05:41:40|2586|2580|2586.5|2580.5|2586.6|2580.6|2585.8|2579.8|17
1620625310000|2021-05-10 05:41:50|2586.6|2580.6|2587.8|2581.8|2588|2582|2586.5|2580.5|15
1620625320000|2021-05-10 05:42:00|2588.4|2582.4|2588|2582|2589|2583|2588|2582|6
1620625330000|2021-05-10 05:42:10|2587.9|2581.9|2588.6|2582.6|2589.4|2583.4|2587.8|2581.8|11
1620625340000|2021-05-10 05:42:20|2588.9|2582.9|2589|2583|2589.3|2583.3|2588.9|2582.9|6
1620625350000|2021-05-10 05:42:30|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1620625360000|2021-05-10 05:42:40|2589.1|2583.1|2589.4|2583.4|2589.4|2583.4|2589.1|2583.1|3
1620625370000|2021-05-10 05:42:50|2589.6|2583.6|2590.6|2584.6|2590.6|2584.6|2589.6|2583.6|4
1620625380000|2021-05-10 05:43:00|2590.3|2584.3|2590.5|2584.5|2590.5|2584.5|2590.3|2584.3|2
1620625400000|2021-05-10 05:43:20|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|1
1620625410000|2021-05-10 05:43:30|2590|2584|2589|2583|2590|2584|2589|2583|7
1620625420000|2021-05-10 05:43:40|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1620625430000|2021-05-10 05:43:50|2588.5|2582.5|2589.1|2583.1|2589.3|2583.3|2588.5|2582.5|4
1620625440000|2021-05-10 05:44:00|2589.4|2583.4|2589.8|2583.8|2589.8|2583.8|2589.4|2583.4|3
1620625450000|2021-05-10 05:44:10|2590|2584|2590|2584|2590|2584|2590|2584|1
1620625460000|2021-05-10 05:44:20|2590.3|2584.3|2589.8|2583.8|2590.8|2584.8|2589.8|2583.8|3
1620625480000|2021-05-10 05:44:40|2590.3|2584.3|2589.4|2583.4|2590.3|2584.3|2589.4|2583.4|4
1620625500000|2021-05-10 05:45:00|2589.1|2583.1|2588.8|2582.8|2589.1|2583.1|2588.8|2582.8|3
1620625510000|2021-05-10 05:45:10|2588.9|2582.9|2589.8|2583.8|2589.8|2583.8|2588.9|2582.9|3
1620625520000|2021-05-10 05:45:20|2590.1|2584.1|2590.3|2584.3|2590.3|2584.3|2589|2583|9
1620625530000|2021-05-10 05:45:30|2590|2584|2589.9|2583.9|2590|2584|2589.9|2583.9|2
1620625540000|2021-05-10 05:45:40|2590|2584|2589.9|2583.9|2590.6|2584.6|2589.9|2583.9|5
1620625550000|2021-05-10 05:45:50|2590|2584|2590|2584|2590.3|2584.3|2590|2584|3
1620625560000|2021-05-10 05:46:00|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1620625570000|2021-05-10 05:46:10|2590|2584|2590.3|2584.3|2590.3|2584.3|2590|2584|2
1620625580000|2021-05-10 05:46:20|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|1
1620625590000|2021-05-10 05:46:30|2590.3|2584.3|2590.5|2584.5|2590.5|2584.5|2590.3|2584.3|2
1620625620000|2021-05-10 05:47:00|2590.3|2584.3|2588.9|2582.9|2590.3|2584.3|2588.9|2582.9|2
1620625630000|2021-05-10 05:47:10|2589|2583|2588.9|2582.9|2589|2583|2588.9|2582.9|4
1620625640000|2021-05-10 05:47:20|2588.6|2582.6|2588.8|2582.8|2589|2583|2588.6|2582.6|4
1620625660000|2021-05-10 05:47:40|2588.6|2582.6|2587.9|2581.9|2588.6|2582.6|2587.4|2581.4|18
1620625670000|2021-05-10 05:47:50|2588.1|2582.1|2588.1|2582.1|2588.3|2582.3|2587.3|2581.3|23
1620625680000|2021-05-10 05:48:00|2588.4|2582.4|2588.5|2582.5|2588.6|2582.6|2588.1|2582.1|7
1620625690000|2021-05-10 05:48:10|2588.6|2582.6|2588.5|2582.5|2588.6|2582.6|2588.5|2582.5|2
1620625710000|2021-05-10 05:48:30|2588.6|2582.6|2588.4|2582.4|2588.6|2582.6|2588.4|2582.4|2
1620625720000|2021-05-10 05:48:40|2588.6|2582.6|2588.5|2582.5|2588.6|2582.6|2588.5|2582.5|2
1620625730000|2021-05-10 05:48:50|2588.6|2582.6|2588.5|2582.5|2588.6|2582.6|2588.5|2582.5|6
1620625740000|2021-05-10 05:49:00|2588.6|2582.6|2589.9|2583.9|2589.9|2583.9|2588.6|2582.6|12
1620625750000|2021-05-10 05:49:10|2590.1|2584.1|2590.3|2584.3|2590.5|2584.5|2590.1|2584.1|6
1620625760000|2021-05-10 05:49:20|2590.4|2584.4|2589.8|2583.8|2590.4|2584.4|2589.8|2583.8|5
1620625770000|2021-05-10 05:49:30|2589.5|2583.5|2590.1|2584.1|2590.1|2584.1|2589.4|2583.4|3
1620625780000|2021-05-10 05:49:40|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1620625800000|2021-05-10 05:50:00|2590.4|2584.4|2590.5|2584.5|2590.5|2584.5|2590.3|2584.3|3
1620625810000|2021-05-10 05:50:10|2590.8|2584.8|2590.5|2584.5|2590.8|2584.8|2590.5|2584.5|2
1620625820000|2021-05-10 05:50:20|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|2590.5|2584.5|3
1620625830000|2021-05-10 05:50:30|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|1
1620625840000|2021-05-10 05:50:40|2590.8|2584.8|2590.3|2584.3|2590.8|2584.8|2590.3|2584.3|3
1620625850000|2021-05-10 05:50:50|2590|2584|2590.5|2584.5|2590.5|2584.5|2590|2584|3
1620625860000|2021-05-10 05:51:00|2590.8|2584.8|2590.6|2584.6|2590.8|2584.8|2590.6|2584.6|2
1620625870000|2021-05-10 05:51:10|2590.5|2584.5|2590.5|2584.5|2590.8|2584.8|2590.5|2584.5|5
1620625880000|2021-05-10 05:51:20|2590.3|2584.3|2590.1|2584.1|2590.5|2584.5|2590.1|2584.1|3
1620625890000|2021-05-10 05:51:30|2589.9|2583.9|2589.9|2583.9|2590.3|2584.3|2589.5|2583.5|5
1620625900000|2021-05-10 05:51:40|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|5
1620625910000|2021-05-10 05:51:50|2589.9|2583.9|2590|2584|2590|2584|2589.6|2583.6|6
1620625920000|2021-05-10 05:52:00|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2590.1|2584.1|3
1620625930000|2021-05-10 05:52:10|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|2
1620625950000|2021-05-10 05:52:30|2589.8|2583.8|2590.1|2584.1|2590.1|2584.1|2589.8|2583.8|3
1620625960000|2021-05-10 05:52:40|2589.9|2583.9|2590|2584|2590.3|2584.3|2589.9|2583.9|4
1620625970000|2021-05-10 05:52:50|2589.9|2583.9|2589|2583|2589.9|2583.9|2589|2583|2
1620625990000|2021-05-10 05:53:10|2589.4|2583.4|2589.4|2583.4|2589.6|2583.6|2589|2583|5
1620626000000|2021-05-10 05:53:20|2589|2583|2589.5|2583.5|2589.5|2583.5|2588.5|2582.5|10
1620626010000|2021-05-10 05:53:30|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1620626020000|2021-05-10 05:53:40|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|1
1620626040000|2021-05-10 05:54:00|2589.3|2583.3|2589.1|2583.1|2589.3|2583.3|2589|2583|3
1620626050000|2021-05-10 05:54:10|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|1
1620626070000|2021-05-10 05:54:30|2589|2583|2589.1|2583.1|2589.5|2583.5|2589|2583|4
1620626090000|2021-05-10 05:54:50|2589.3|2583.3|2589.4|2583.4|2589.8|2583.8|2589.1|2583.1|10
1620626100000|2021-05-10 05:55:00|2589.5|2583.5|2589.4|2583.4|2590|2584|2589.4|2583.4|4
1620626120000|2021-05-10 05:55:20|2590.3|2584.3|2590.5|2584.5|2590.5|2584.5|2590.3|2584.3|3
1620626130000|2021-05-10 05:55:30|2590.8|2584.8|2590.9|2584.9|2590.9|2584.9|2590.8|2584.8|2
1620626140000|2021-05-10 05:55:40|2590.6|2584.6|2590.6|2584.6|2590.8|2584.8|2590.6|2584.6|3
1620626150000|2021-05-10 05:55:50|2590.8|2584.8|2590.8|2584.8|2591.1|2585.1|2590.8|2584.8|3
1620626190000|2021-05-10 05:56:30|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.6|2584.6|4
1620626210000|2021-05-10 05:56:50|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|1
1620626230000|2021-05-10 05:57:10|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|2590.9|2584.9|1
1620626270000|2021-05-10 05:57:50|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|2590.6|2584.6|1
1620626290000|2021-05-10 05:58:10|2590.5|2584.5|2589.8|2583.8|2590.5|2584.5|2589.5|2583.5|4
1620626300000|2021-05-10 05:58:20|2589.9|2583.9|2589.8|2583.8|2590.6|2584.6|2589.8|2583.8|10
1620626310000|2021-05-10 05:58:30|2590|2584|2590.8|2584.8|2590.9|2584.9|2590|2584|9
1620626330000|2021-05-10 05:58:50|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2590.6|2584.6|2
1620626360000|2021-05-10 05:59:20|2590.9|2584.9|2591.5|2585.5|2591.5|2585.5|2590.9|2584.9|3
1620626390000|2021-05-10 05:59:50|2591.6|2585.6|2591.9|2585.9|2591.9|2585.9|2591.6|2585.6|2
1620626420000|2021-05-10 06:00:20|2591.6|2585.6|2591.8|2585.8|2591.8|2585.8|2591.6|2585.6|2
1620626440000|2021-05-10 06:00:40|2591.6|2585.6|2592.1|2586.1|2592.4|2586.4|2591.6|2585.6|4
1620626450000|2021-05-10 06:00:50|2592.3|2586.3|2592.9|2586.9|2592.9|2586.9|2592.3|2586.3|4
1620626460000|2021-05-10 06:01:00|2593.4|2587.4|2593.5|2587.5|2593.8|2587.8|2592.8|2586.8|9
1620626470000|2021-05-10 06:01:10|2593.8|2587.8|2593.5|2587.5|2594|2588|2593.5|2587.5|4
1620626480000|2021-05-10 06:01:20|2593.8|2587.8|2595|2589|2595.3|2589.3|2593.8|2587.8|8
1620626490000|2021-05-10 06:01:30|2595.1|2589.1|2595.1|2589.1|2595.4|2589.4|2594.9|2588.9|6
1620626500000|2021-05-10 06:01:40|2595.3|2589.3|2595.5|2589.5|2596|2590|2595|2589|13
1620626510000|2021-05-10 06:01:50|2595.6|2589.6|2595.5|2589.5|2595.9|2589.9|2595.5|2589.5|17
1620626520000|2021-05-10 06:02:00|2596.5|2590.5|2595.6|2589.6|2596.5|2590.5|2595.5|2589.5|12
1620626530000|2021-05-10 06:02:10|2595.9|2589.9|2595.8|2589.8|2596.9|2590.9|2595.5|2589.5|17
1620626540000|2021-05-10 06:02:20|2596|2590|2595.5|2589.5|2596.1|2590.1|2595.3|2589.3|25
1620626550000|2021-05-10 06:02:30|2595.3|2589.3|2594.9|2588.9|2595.6|2589.6|2594.8|2588.8|12
1620626560000|2021-05-10 06:02:40|2594.8|2588.8|2594.8|2588.8|2595|2589|2594.5|2588.5|7
1620626570000|2021-05-10 06:02:50|2594.5|2588.5|2594.9|2588.9|2594.9|2588.9|2594.5|2588.5|5
1620626580000|2021-05-10 06:03:00|2594.8|2588.8|2594.5|2588.5|2594.8|2588.8|2594.5|2588.5|2
1620626590000|2021-05-10 06:03:10|2594.3|2588.3|2594.4|2588.4|2594.4|2588.4|2594|2588|6
1620626600000|2021-05-10 06:03:20|2594.3|2588.3|2594|2588|2594.5|2588.5|2594|2588|6
1620626620000|2021-05-10 06:03:40|2594.3|2588.3|2594.5|2588.5|2594.9|2588.9|2594.3|2588.3|6
1620626630000|2021-05-10 06:03:50|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|1
1620626640000|2021-05-10 06:04:00|2594.5|2588.5|2594.8|2588.8|2594.8|2588.8|2594|2588|5
1620626650000|2021-05-10 06:04:10|2595|2589|2595.3|2589.3|2595.5|2589.5|2595|2589|4
1620626660000|2021-05-10 06:04:20|2595.5|2589.5|2595|2589|2595.5|2589.5|2595|2589|7
1620626670000|2021-05-10 06:04:30|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|2594.5|2588.5|3
1620626680000|2021-05-10 06:04:40|2594.5|2588.5|2594|2588|2594.5|2588.5|2594|2588|2
1620626690000|2021-05-10 06:04:50|2594.3|2588.3|2595.5|2589.5|2595.5|2589.5|2594.3|2588.3|6
1620626700000|2021-05-10 06:05:00|2595.3|2589.3|2595.1|2589.1|2595.3|2589.3|2595.1|2589.1|2
1620626720000|2021-05-10 06:05:20|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|1
1620626730000|2021-05-10 06:05:30|2595.4|2589.4|2595.5|2589.5|2595.5|2589.5|2595.4|2589.4|2
1620626750000|2021-05-10 06:05:50|2595.6|2589.6|2595.8|2589.8|2595.8|2589.8|2595.5|2589.5|3
1620626760000|2021-05-10 06:06:00|2595.6|2589.6|2595.8|2589.8|2595.8|2589.8|2595.5|2589.5|3
1620626770000|2021-05-10 06:06:10|2595.5|2589.5|2595.5|2589.5|2595.9|2589.9|2595.5|2589.5|4
1620626780000|2021-05-10 06:06:20|2595.6|2589.6|2595.5|2589.5|2595.9|2589.9|2595.5|2589.5|4
1620626790000|2021-05-10 06:06:30|2595.8|2589.8|2595.9|2589.9|2595.9|2589.9|2595.8|2589.8|2
1620626800000|2021-05-10 06:06:40|2595.6|2589.6|2596.1|2590.1|2596.1|2590.1|2595.5|2589.5|5
1620626810000|2021-05-10 06:06:50|2595.6|2589.6|2596.4|2590.4|2596.4|2590.4|2595.6|2589.6|2
1620626820000|2021-05-10 06:07:00|2596.6|2590.6|2596.4|2590.4|2596.6|2590.6|2596.4|2590.4|4
1620626830000|2021-05-10 06:07:10|2596.5|2590.5|2595.8|2589.8|2596.5|2590.5|2595.8|2589.8|4
1620626840000|2021-05-10 06:07:20|2596.1|2590.1|2595.8|2589.8|2596.1|2590.1|2595.8|2589.8|2
1620626850000|2021-05-10 06:07:30|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|1
1620626860000|2021-05-10 06:07:40|2595.4|2589.4|2594.8|2588.8|2595.4|2589.4|2594.6|2588.6|6
1620626870000|2021-05-10 06:07:50|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|2594.4|2588.4|3
1620626890000|2021-05-10 06:08:10|2594.6|2588.6|2594.8|2588.8|2594.8|2588.8|2594.5|2588.5|6
1620626900000|2021-05-10 06:08:20|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|2594.3|2588.3|3
1620626910000|2021-05-10 06:08:30|2594.3|2588.3|2593.5|2587.5|2594.3|2588.3|2593.5|2587.5|7
1620626920000|2021-05-10 06:08:40|2593.8|2587.8|2593.8|2587.8|2594|2588|2593.4|2587.4|7
1620626930000|2021-05-10 06:08:50|2594|2588|2593.9|2587.9|2594|2588|2593.8|2587.8|3
1620626940000|2021-05-10 06:09:00|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593.1|2587.1|3
1620626950000|2021-05-10 06:09:10|2593|2587|2593|2587|2593|2587|2593|2587|1
1620626960000|2021-05-10 06:09:20|2592.8|2586.8|2593.3|2587.3|2593.3|2587.3|2592.4|2586.4|6
1620626970000|2021-05-10 06:09:30|2592.8|2586.8|2593|2587|2593|2587|2592.5|2586.5|4
1620626990000|2021-05-10 06:09:50|2592.3|2586.3|2592.5|2586.5|2592.5|2586.5|2592.3|2586.3|4
1620627000000|2021-05-10 06:10:00|2592.8|2586.8|2592.5|2586.5|2593|2587|2592.5|2586.5|4
1620627020000|2021-05-10 06:10:20|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1620627030000|2021-05-10 06:10:30|2591.8|2585.8|2590.9|2584.9|2591.8|2585.8|2590.9|2584.9|4
1620627040000|2021-05-10 06:10:40|2590.8|2584.8|2590.9|2584.9|2590.9|2584.9|2590.8|2584.8|2
1620627050000|2021-05-10 06:10:50|2590.8|2584.8|2590.8|2584.8|2590.9|2584.9|2590.8|2584.8|3
1620627060000|2021-05-10 06:11:00|2590.4|2584.4|2590.9|2584.9|2590.9|2584.9|2590.4|2584.4|2
1620627070000|2021-05-10 06:11:10|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.9|2584.9|4
1620627080000|2021-05-10 06:11:20|2591.3|2585.3|2591.8|2585.8|2592|2586|2591.3|2585.3|8
1620627090000|2021-05-10 06:11:30|2592|2586|2592.5|2586.5|2592.5|2586.5|2592|2586|3
1620627100000|2021-05-10 06:11:40|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|2592.5|2586.5|4
1620627110000|2021-05-10 06:11:50|2592.6|2586.6|2593|2587|2593|2587|2592.6|2586.6|6
1620627120000|2021-05-10 06:12:00|2593.1|2587.1|2593|2587|2593.3|2587.3|2593|2587|3
1620627130000|2021-05-10 06:12:10|2593.3|2587.3|2593.4|2587.4|2593.4|2587.4|2593.3|2587.3|2
1620627140000|2021-05-10 06:12:20|2593.8|2587.8|2593.5|2587.5|2593.8|2587.8|2593.5|2587.5|2
1620627150000|2021-05-10 06:12:30|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593|2587|5
1620627160000|2021-05-10 06:12:40|2593|2587|2593|2587|2593.3|2587.3|2593|2587|3
1620627170000|2021-05-10 06:12:50|2592.8|2586.8|2592.5|2586.5|2592.8|2586.8|2592.5|2586.5|4
1620627180000|2021-05-10 06:13:00|2592.3|2586.3|2592.5|2586.5|2593.3|2587.3|2592.3|2586.3|4
1620627210000|2021-05-10 06:13:30|2592.3|2586.3|2592.5|2586.5|2592.5|2586.5|2591.6|2585.6|5
1620627220000|2021-05-10 06:13:40|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|2592.6|2586.6|1
1620627230000|2021-05-10 06:13:50|2592.5|2586.5|2591.5|2585.5|2592.5|2586.5|2591.5|2585.5|3
1620627240000|2021-05-10 06:14:00|2590.9|2584.9|2591.4|2585.4|2591.4|2585.4|2590.9|2584.9|7
1620627250000|2021-05-10 06:14:10|2591.5|2585.5|2592|2586|2592.3|2586.3|2591.5|2585.5|5
1620627260000|2021-05-10 06:14:20|2591.9|2585.9|2591.4|2585.4|2591.9|2585.9|2591.4|2585.4|9
1620627270000|2021-05-10 06:14:30|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|1
1620627280000|2021-05-10 06:14:40|2591.8|2585.8|2592.6|2586.6|2592.6|2586.6|2591.5|2585.5|4
1620627290000|2021-05-10 06:14:50|2592.8|2586.8|2592.5|2586.5|2592.8|2586.8|2592.3|2586.3|5
1620627300000|2021-05-10 06:15:00|2592.3|2586.3|2591.8|2585.8|2592.3|2586.3|2591.8|2585.8|4
1620627310000|2021-05-10 06:15:10|2592|2586|2592.3|2586.3|2592.3|2586.3|2591.4|2585.4|6
1620627320000|2021-05-10 06:15:20|2592|2586|2591.5|2585.5|2592|2586|2591.5|2585.5|3
1620627330000|2021-05-10 06:15:30|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|2591.8|2585.8|1
1620627340000|2021-05-10 06:15:40|2591.5|2585.5|2591.8|2585.8|2592|2586|2591.5|2585.5|6
1620627350000|2021-05-10 06:15:50|2592|2586|2592|2586|2592.5|2586.5|2592|2586|10
1620627360000|2021-05-10 06:16:00|2591.9|2585.9|2590.3|2584.3|2591.9|2585.9|2590.3|2584.3|8
1620627370000|2021-05-10 06:16:10|2590.5|2584.5|2590.8|2584.8|2590.8|2584.8|2590.5|2584.5|4
1620627380000|2021-05-10 06:16:20|2590.6|2584.6|2591.4|2585.4|2591.4|2585.4|2590.6|2584.6|5
1620627390000|2021-05-10 06:16:30|2591.8|2585.8|2592|2586|2592|2586|2591.8|2585.8|3
1620627400000|2021-05-10 06:16:40|2592.3|2586.3|2592.3|2586.3|2592.6|2586.6|2592.3|2586.3|4
1620627410000|2021-05-10 06:16:50|2592.4|2586.4|2593.1|2587.1|2593.5|2587.5|2592.4|2586.4|9
1620627420000|2021-05-10 06:17:00|2593.3|2587.3|2593.1|2587.1|2593.3|2587.3|2593.1|2587.1|2
1620627450000|2021-05-10 06:17:30|2593.3|2587.3|2593.5|2587.5|2593.5|2587.5|2593.3|2587.3|2
1620627460000|2021-05-10 06:17:40|2593.8|2587.8|2593.5|2587.5|2594|2588|2593.5|2587.5|8
1620627470000|2021-05-10 06:17:50|2593.4|2587.4|2593.5|2587.5|2593.5|2587.5|2593.4|2587.4|2
1620627480000|2021-05-10 06:18:00|2593.4|2587.4|2593.5|2587.5|2593.5|2587.5|2593.1|2587.1|3
1620627490000|2021-05-10 06:18:10|2593.4|2587.4|2594.1|2588.1|2594.3|2588.3|2593.4|2587.4|4
1620627500000|2021-05-10 06:18:20|2594.4|2588.4|2594.8|2588.8|2594.8|2588.8|2594.4|2588.4|3
1620627510000|2021-05-10 06:18:30|2594.5|2588.5|2594.8|2588.8|2594.8|2588.8|2594.5|2588.5|2
1620627520000|2021-05-10 06:18:40|2594.9|2588.9|2594.9|2588.9|2595.1|2589.1|2594.9|2588.9|3
1620627540000|2021-05-10 06:19:00|2594.8|2588.8|2594.5|2588.5|2594.8|2588.8|2593.4|2587.4|15
1620627550000|2021-05-10 06:19:10|2594.3|2588.3|2594.8|2588.8|2594.8|2588.8|2594.3|2588.3|5
1620627560000|2021-05-10 06:19:20|2594.5|2588.5|2594.4|2588.4|2594.8|2588.8|2594.4|2588.4|3
1620627570000|2021-05-10 06:19:30|2594.6|2588.6|2594.9|2588.9|2595.1|2589.1|2594.6|2588.6|9
1620627580000|2021-05-10 06:19:40|2595.1|2589.1|2595.1|2589.1|2595.3|2589.3|2594.9|2588.9|5
1620627590000|2021-05-10 06:19:50|2595.3|2589.3|2594.3|2588.3|2595.5|2589.5|2594.3|2588.3|7
1620627600000|2021-05-10 06:20:00|2594.5|2588.5|2594.3|2588.3|2594.5|2588.5|2594.3|2588.3|10
1620627610000|2021-05-10 06:20:10|2594.5|2588.5|2594.5|2588.5|2594.8|2588.8|2594.5|2588.5|5
1620627620000|2021-05-10 06:20:20|2594.3|2588.3|2594.5|2588.5|2594.8|2588.8|2594.3|2588.3|4
1620627630000|2021-05-10 06:20:30|2594.8|2588.8|2594.4|2588.4|2594.8|2588.8|2594.3|2588.3|5
1620627640000|2021-05-10 06:20:40|2594.1|2588.1|2593.3|2587.3|2594.1|2588.1|2593|2587|6
1620627650000|2021-05-10 06:20:50|2593|2587|2592.5|2586.5|2593|2587|2592.5|2586.5|2
1620627660000|2021-05-10 06:21:00|2592.3|2586.3|2592.4|2586.4|2592.4|2586.4|2592.3|2586.3|2
1620627670000|2021-05-10 06:21:10|2592.3|2586.3|2592.3|2586.3|2592.3|2586.3|2592|2586|3
1620627680000|2021-05-10 06:21:20|2592.5|2586.5|2591.9|2585.9|2592.8|2586.8|2591.9|2585.9|4
1620627690000|2021-05-10 06:21:30|2591.8|2585.8|2592.3|2586.3|2592.3|2586.3|2591.6|2585.6|5
1620627700000|2021-05-10 06:21:40|2592|2586|2592.3|2586.3|2592.3|2586.3|2592|2586|2
1620627710000|2021-05-10 06:21:50|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|2592.4|2586.4|1
1620627730000|2021-05-10 06:22:10|2592.3|2586.3|2591.8|2585.8|2592.3|2586.3|2591.8|2585.8|7
1620627740000|2021-05-10 06:22:20|2591.5|2585.5|2590.9|2584.9|2591.5|2585.5|2590.9|2584.9|5
1620627750000|2021-05-10 06:22:30|2591|2585|2590.9|2584.9|2591|2585|2590.8|2584.8|3
1620627760000|2021-05-10 06:22:40|2590.8|2584.8|2591.5|2585.5|2591.6|2585.6|2590.8|2584.8|12
1620627770000|2021-05-10 06:22:50|2591.8|2585.8|2592.3|2586.3|2592.5|2586.5|2591.8|2585.8|12
1620627780000|2021-05-10 06:23:00|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|1
1620627790000|2021-05-10 06:23:10|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|1
1620627800000|2021-05-10 06:23:20|2592.5|2586.5|2592.3|2586.3|2592.5|2586.5|2591.8|2585.8|4
1620627810000|2021-05-10 06:23:30|2592.4|2586.4|2592.5|2586.5|2592.6|2586.6|2591.8|2585.8|7
1620627830000|2021-05-10 06:23:50|2592.3|2586.3|2592|2586|2592.3|2586.3|2591.5|2585.5|9
1620627840000|2021-05-10 06:24:00|2592.3|2586.3|2591.9|2585.9|2592.8|2586.8|2591.9|2585.9|6
1620627850000|2021-05-10 06:24:10|2592|2586|2592.5|2586.5|2592.8|2586.8|2591.5|2585.5|12
1620627860000|2021-05-10 06:24:20|2592.8|2586.8|2592.9|2586.9|2592.9|2586.9|2592.8|2586.8|2
1620627870000|2021-05-10 06:24:30|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|1
1620627880000|2021-05-10 06:24:40|2592.9|2586.9|2593.3|2587.3|2593.5|2587.5|2592.9|2586.9|6
1620627890000|2021-05-10 06:24:50|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|2593.5|2587.5|6
1620627900000|2021-05-10 06:25:00|2593.6|2587.6|2593.9|2587.9|2593.9|2587.9|2593.4|2587.4|6
1620627910000|2021-05-10 06:25:10|2594.1|2588.1|2594.3|2588.3|2594.3|2588.3|2594|2588|6
1620627920000|2021-05-10 06:25:20|2594.4|2588.4|2594.3|2588.3|2594.5|2588.5|2593.8|2587.8|8
1620627930000|2021-05-10 06:25:30|2594.5|2588.5|2594.4|2588.4|2594.5|2588.5|2594.3|2588.3|3
1620627960000|2021-05-10 06:26:00|2594.5|2588.5|2594.8|2588.8|2594.8|2588.8|2594.5|2588.5|2
1620627970000|2021-05-10 06:26:10|2595|2589|2594.5|2588.5|2595|2589|2594.5|2588.5|3
1620627980000|2021-05-10 06:26:20|2594.6|2588.6|2595.3|2589.3|2595.3|2589.3|2594.6|2588.6|2
1620628000000|2021-05-10 06:26:40|2594.6|2588.6|2594.5|2588.5|2594.6|2588.6|2594.5|2588.5|2
1620628010000|2021-05-10 06:26:50|2595.3|2589.3|2595.5|2589.5|2595.5|2589.5|2595.3|2589.3|2
1620628020000|2021-05-10 06:27:00|2595.8|2589.8|2596.3|2590.3|2596.3|2590.3|2595.5|2589.5|6
1620628030000|2021-05-10 06:27:10|2596.4|2590.4|2596.8|2590.8|2596.8|2590.8|2596.4|2590.4|3
1620628040000|2021-05-10 06:27:20|2596.5|2590.5|2595.9|2589.9|2596.5|2590.5|2595.9|2589.9|6
1620628050000|2021-05-10 06:27:30|2596.1|2590.1|2596.3|2590.3|2596.3|2590.3|2596.1|2590.1|2
1620628060000|2021-05-10 06:27:40|2596.4|2590.4|2596.6|2590.6|2596.8|2590.8|2596.4|2590.4|4
1620628070000|2021-05-10 06:27:50|2596.4|2590.4|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|2
1620628080000|2021-05-10 06:28:00|2596.4|2590.4|2596.6|2590.6|2596.6|2590.6|2596.4|2590.4|12
1620628100000|2021-05-10 06:28:20|2596.4|2590.4|2595.9|2589.9|2596.4|2590.4|2595.9|2589.9|3
1620628130000|2021-05-10 06:28:50|2596.1|2590.1|2596.1|2590.1|2596.1|2590.1|2595.9|2589.9|5
1620628140000|2021-05-10 06:29:00|2595.9|2589.9|2595.9|2589.9|2596|2590|2595.8|2589.8|5
1620628150000|2021-05-10 06:29:10|2595.6|2589.6|2595|2589|2595.6|2589.6|2594.9|2588.9|4
1620628160000|2021-05-10 06:29:20|2594.8|2588.8|2595|2589|2595|2589|2594.6|2588.6|3
1620628170000|2021-05-10 06:29:30|2595.3|2589.3|2595|2589|2595.3|2589.3|2595|2589|10
1620628180000|2021-05-10 06:29:40|2595.3|2589.3|2595|2589|2595.3|2589.3|2594.9|2588.9|3
1620628200000|2021-05-10 06:30:00|2594.5|2588.5|2594|2588|2594.5|2588.5|2594|2588|4
1620628210000|2021-05-10 06:30:10|2594.3|2588.3|2594|2588|2594.5|2588.5|2594|2588|5
1620628230000|2021-05-10 06:30:30|2593.8|2587.8|2593.5|2587.5|2593.8|2587.8|2593.3|2587.3|3
1620628240000|2021-05-10 06:30:40|2593.4|2587.4|2593.8|2587.8|2593.8|2587.8|2593.4|2587.4|3
1620628250000|2021-05-10 06:30:50|2594|2588|2594|2588|2594|2588|2594|2588|1
1620628270000|2021-05-10 06:31:10|2593.8|2587.8|2593.5|2587.5|2593.8|2587.8|2593.5|2587.5|2
1620628290000|2021-05-10 06:31:30|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|1
1620628300000|2021-05-10 06:31:40|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|2593.3|2587.3|3
1620628310000|2021-05-10 06:31:50|2593.8|2587.8|2593.5|2587.5|2593.8|2587.8|2593.5|2587.5|2
1620628320000|2021-05-10 06:32:00|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|1
1620628330000|2021-05-10 06:32:10|2593.9|2587.9|2594|2588|2594|2588|2593.9|2587.9|2
1620628340000|2021-05-10 06:32:20|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|1
1620628350000|2021-05-10 06:32:30|2594|2588|2594|2588|2594|2588|2594|2588|1
1620628370000|2021-05-10 06:32:50|2594.1|2588.1|2594.4|2588.4|2594.4|2588.4|2594.1|2588.1|2
1620628380000|2021-05-10 06:33:00|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|1
1620628390000|2021-05-10 06:33:10|2594.3|2588.3|2594.4|2588.4|2594.4|2588.4|2594.3|2588.3|2
1620628400000|2021-05-10 06:33:20|2594.3|2588.3|2594|2588|2594.4|2588.4|2594|2588|6
1620628410000|2021-05-10 06:33:30|2593.8|2587.8|2594.5|2588.5|2594.5|2588.5|2593.8|2587.8|3
1620628420000|2021-05-10 06:33:40|2594.3|2588.3|2594.8|2588.8|2595|2589|2594.1|2588.1|5
1620628430000|2021-05-10 06:33:50|2594.6|2588.6|2594.8|2588.8|2594.9|2588.9|2594.5|2588.5|5
1620628440000|2021-05-10 06:34:00|2594.9|2588.9|2595|2589|2595|2589|2594.8|2588.8|3
1620628450000|2021-05-10 06:34:10|2594.8|2588.8|2594.9|2588.9|2594.9|2588.9|2594.5|2588.5|4
1620628470000|2021-05-10 06:34:30|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1620628480000|2021-05-10 06:34:40|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|1
1620628490000|2021-05-10 06:34:50|2595.1|2589.1|2594.6|2588.6|2595.3|2589.3|2594.6|2588.6|5
1620628500000|2021-05-10 06:35:00|2594.8|2588.8|2596.4|2590.4|2596.4|2590.4|2594.8|2588.8|2
1620628540000|2021-05-10 06:35:40|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|1
1620628550000|2021-05-10 06:35:50|2596.6|2590.6|2597.1|2591.1|2597.3|2591.3|2596.6|2590.6|5
1620628560000|2021-05-10 06:36:00|2597.3|2591.3|2596.6|2590.6|2597.3|2591.3|2596.6|2590.6|3
1620628570000|2021-05-10 06:36:10|2597|2591|2597.3|2591.3|2597.3|2591.3|2597|2591|2
1620628580000|2021-05-10 06:36:20|2597.4|2591.4|2598.4|2592.4|2598.4|2592.4|2597.4|2591.4|2
1620628590000|2021-05-10 06:36:30|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|2
1620628610000|2021-05-10 06:36:50|2598.1|2592.1|2598.1|2592.1|2598.1|2592.1|2597.5|2591.5|8
1620628620000|2021-05-10 06:37:00|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|1
1620628630000|2021-05-10 06:37:10|2598.1|2592.1|2598.5|2592.5|2598.5|2592.5|2598.1|2592.1|3
1620628650000|2021-05-10 06:37:30|2598.4|2592.4|2598.4|2592.4|2598.4|2592.4|2598.1|2592.1|3
1620628660000|2021-05-10 06:37:40|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|2598.5|2592.5|1
1620628670000|2021-05-10 06:37:50|2598.3|2592.3|2598.5|2592.5|2598.5|2592.5|2598.3|2592.3|4
1620628680000|2021-05-10 06:38:00|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|2598.6|2592.6|1
1620628690000|2021-05-10 06:38:10|2598.5|2592.5|2601|2595|2601.5|2595.5|2598.5|2592.5|8
1620628700000|2021-05-10 06:38:20|2601.6|2595.6|2602|2596|2602|2596|2601.6|2595.6|7
1620628710000|2021-05-10 06:38:30|2602.3|2596.3|2603.1|2597.1|2603.1|2597.1|2602|2596|6
1620628720000|2021-05-10 06:38:40|2603.4|2597.4|2602.9|2596.9|2603.8|2597.8|2602.9|2596.9|7
1620628730000|2021-05-10 06:38:50|2602.5|2596.5|2602|2596|2602.5|2596.5|2602|2596|3
1620628740000|2021-05-10 06:39:00|2602.3|2596.3|2603|2597|2603|2597|2602.3|2596.3|5
1620628750000|2021-05-10 06:39:10|2602.6|2596.6|2601.9|2595.9|2602.6|2596.6|2601.5|2595.5|5
1620628760000|2021-05-10 06:39:20|2601.6|2595.6|2601.3|2595.3|2601.6|2595.6|2601.3|2595.3|3
1620628770000|2021-05-10 06:39:30|2601.5|2595.5|2601.3|2595.3|2601.5|2595.5|2601.3|2595.3|2
1620628780000|2021-05-10 06:39:40|2601.5|2595.5|2600.8|2594.8|2601.5|2595.5|2600.8|2594.8|4
1620628790000|2021-05-10 06:39:50|2600.6|2594.6|2600.5|2594.5|2600.6|2594.6|2600.5|2594.5|2
1620628800000|2021-05-10 06:40:00|2600.3|2594.3|2600|2594|2600.3|2594.3|2600|2594|2
1620628810000|2021-05-10 06:40:10|2600.3|2594.3|2600.8|2594.8|2600.8|2594.8|2600.3|2594.3|3
1620628820000|2021-05-10 06:40:20|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|1
1620628830000|2021-05-10 06:40:30|2600.8|2594.8|2600|2594|2600.9|2594.9|2600|2594|9
1620628840000|2021-05-10 06:40:40|2600.5|2594.5|2599.5|2593.5|2600.5|2594.5|2599.5|2593.5|6
1620628850000|2021-05-10 06:40:50|2599.3|2593.3|2599.8|2593.8|2600.1|2594.1|2599|2593|6
1620628860000|2021-05-10 06:41:00|2599.6|2593.6|2598.5|2592.5|2599.6|2593.6|2598.5|2592.5|5
1620628870000|2021-05-10 06:41:10|2598.8|2592.8|2598.5|2592.5|2598.8|2592.8|2598.5|2592.5|2
1620628890000|2021-05-10 06:41:30|2598.8|2592.8|2599.3|2593.3|2599.3|2593.3|2598.5|2592.5|6
1620628900000|2021-05-10 06:41:40|2599|2593|2598.5|2592.5|2599|2593|2598.4|2592.4|6
1620628910000|2021-05-10 06:41:50|2598.6|2592.6|2599|2593|2599|2593|2598.6|2592.6|3
1620628920000|2021-05-10 06:42:00|2599.1|2593.1|2599.5|2593.5|2599.5|2593.5|2599.1|2593.1|2
1620628930000|2021-05-10 06:42:10|2599.3|2593.3|2598.3|2592.3|2599.3|2593.3|2598.3|2592.3|6
1620628940000|2021-05-10 06:42:20|2598.5|2592.5|2602.5|2596.5|2603|2597|2598.5|2592.5|6
1620628950000|2021-05-10 06:42:30|2602.3|2596.3|2602.8|2596.8|2603|2597|2602.3|2596.3|4
1620628960000|2021-05-10 06:42:40|2602.5|2596.5|2602.3|2596.3|2602.5|2596.5|2602.3|2596.3|2
1620628970000|2021-05-10 06:42:50|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|2602.1|2596.1|1
1620628980000|2021-05-10 06:43:00|2602.3|2596.3|2602.9|2596.9|2602.9|2596.9|2602.1|2596.1|3
1620628990000|2021-05-10 06:43:10|2602.8|2596.8|2602.5|2596.5|2602.8|2596.8|2602.4|2596.4|3
1620629000000|2021-05-10 06:43:20|2602.4|2596.4|2602.8|2596.8|2602.8|2596.8|2602.1|2596.1|3
1620629010000|2021-05-10 06:43:30|2602.6|2596.6|2603.5|2597.5|2603.5|2597.5|2602.6|2596.6|5
1620629020000|2021-05-10 06:43:40|2603.8|2597.8|2603.8|2597.8|2604.3|2598.3|2603.5|2597.5|10
1620629030000|2021-05-10 06:43:50|2604|2598|2604.3|2598.3|2604.3|2598.3|2603.8|2597.8|6
1620629050000|2021-05-10 06:44:10|2604.4|2598.4|2605.1|2599.1|2605.1|2599.1|2604.4|2598.4|4
1620629060000|2021-05-10 06:44:20|2605.3|2599.3|2605.5|2599.5|2605.9|2599.9|2605.3|2599.3|6
1620629070000|2021-05-10 06:44:30|2605.3|2599.3|2605.5|2599.5|2605.5|2599.5|2605.3|2599.3|4
1620629080000|2021-05-10 06:44:40|2605.3|2599.3|2605.8|2599.8|2605.8|2599.8|2605|2599|9
1620629100000|2021-05-10 06:45:00|2605.5|2599.5|2605.5|2599.5|2605.6|2599.6|2605|2599|7
1620629110000|2021-05-10 06:45:10|2605.3|2599.3|2604.8|2598.8|2605.3|2599.3|2604.8|2598.8|3
1620629120000|2021-05-10 06:45:20|2604.5|2598.5|2604.8|2598.8|2605|2599|2604.5|2598.5|6
1620629130000|2021-05-10 06:45:30|2604.4|2598.4|2603.9|2597.9|2604.4|2598.4|2603.9|2597.9|5
1620629140000|2021-05-10 06:45:40|2603.5|2597.5|2604|2598|2604|2598|2603.4|2597.4|6
1620629150000|2021-05-10 06:45:50|2603.8|2597.8|2605.4|2599.4|2605.4|2599.4|2603.8|2597.8|6
1620629160000|2021-05-10 06:46:00|2605.3|2599.3|2602.9|2596.9|2605.5|2599.5|2602.9|2596.9|6
1620629170000|2021-05-10 06:46:10|2603|2597|2602.3|2596.3|2603|2597|2602.1|2596.1|8
1620629180000|2021-05-10 06:46:20|2602.6|2596.6|2602.5|2596.5|2602.6|2596.6|2602.5|2596.5|2
1620629190000|2021-05-10 06:46:30|2602.8|2596.8|2602.5|2596.5|2602.8|2596.8|2602.5|2596.5|2
1620629210000|2021-05-10 06:46:50|2602.8|2596.8|2602.5|2596.5|2602.8|2596.8|2602.5|2596.5|2
1620629220000|2021-05-10 06:47:00|2602.8|2596.8|2601.8|2595.8|2602.8|2596.8|2601.8|2595.8|5
1620629230000|2021-05-10 06:47:10|2601.6|2595.6|2601.5|2595.5|2601.6|2595.6|2601.4|2595.4|3
1620629240000|2021-05-10 06:47:20|2601.4|2595.4|2600.8|2594.8|2601.4|2595.4|2600.8|2594.8|4
1620629250000|2021-05-10 06:47:30|2600.9|2594.9|2600.8|2594.8|2601.1|2595.1|2600.4|2594.4|8
1620629260000|2021-05-10 06:47:40|2600.9|2594.9|2600.3|2594.3|2601.3|2595.3|2600|2594|10
1620629270000|2021-05-10 06:47:50|2600.5|2594.5|2600.8|2594.8|2601|2595|2599.9|2593.9|10
1620629280000|2021-05-10 06:48:00|2600.5|2594.5|2600.3|2594.3|2600.5|2594.5|2600.1|2594.1|7
1620629290000|2021-05-10 06:48:10|2600.1|2594.1|2600|2594|2600.3|2594.3|2600|2594|3
1620629300000|2021-05-10 06:48:20|2599.9|2593.9|2600|2594|2600|2594|2599.3|2593.3|6
1620629320000|2021-05-10 06:48:40|2600.3|2594.3|2600.5|2594.5|2600.5|2594.5|2600.3|2594.3|2
1620629330000|2021-05-10 06:48:50|2600.8|2594.8|2600.5|2594.5|2601.3|2595.3|2600.5|2594.5|9
1620629340000|2021-05-10 06:49:00|2600.8|2594.8|2600.5|2594.5|2601|2595|2600.3|2594.3|7
1620629350000|2021-05-10 06:49:10|2600.8|2594.8|2601|2595|2601|2595|2600.8|2594.8|2
1620629370000|2021-05-10 06:49:30|2600.8|2594.8|2600.5|2594.5|2600.8|2594.8|2600.5|2594.5|3
1620629380000|2021-05-10 06:49:40|2600.3|2594.3|2600.5|2594.5|2600.5|2594.5|2599.9|2593.9|5
1620629390000|2021-05-10 06:49:50|2600.6|2594.6|2602|2596|2602|2596|2600.6|2594.6|12
1620629400000|2021-05-10 06:50:00|2602.3|2596.3|2603.5|2597.5|2603.5|2597.5|2602.3|2596.3|12
1620629410000|2021-05-10 06:50:10|2603.3|2597.3|2602.6|2596.6|2603.3|2597.3|2602.5|2596.5|7
1620629420000|2021-05-10 06:50:20|2602.5|2596.5|2602.8|2596.8|2602.8|2596.8|2602.3|2596.3|7
1620629430000|2021-05-10 06:50:30|2603|2597|2603|2597|2603|2597|2603|2597|1
1620629440000|2021-05-10 06:50:40|2603.3|2597.3|2603.5|2597.5|2603.5|2597.5|2603.3|2597.3|4
1620629450000|2021-05-10 06:50:50|2603.3|2597.3|2603.3|2597.3|2603.3|2597.3|2603|2597|3
1620629470000|2021-05-10 06:51:10|2603.5|2597.5|2603.9|2597.9|2603.9|2597.9|2603.5|2597.5|3
1620629480000|2021-05-10 06:51:20|2603.6|2597.6|2603.9|2597.9|2603.9|2597.9|2603.6|2597.6|2
1620629490000|2021-05-10 06:51:30|2604|2598|2604.3|2598.3|2604.3|2598.3|2604|2598|4
1620629500000|2021-05-10 06:51:40|2603.8|2597.8|2603.4|2597.4|2603.8|2597.8|2603.4|2597.4|3
1620629510000|2021-05-10 06:51:50|2603.1|2597.1|2602.5|2596.5|2603.1|2597.1|2602.5|2596.5|3
1620629520000|2021-05-10 06:52:00|2602.3|2596.3|2601.9|2595.9|2602.3|2596.3|2601.9|2595.9|2
1620629540000|2021-05-10 06:52:20|2602|2596|2601.8|2595.8|2602|2596|2601.8|2595.8|2
1620629550000|2021-05-10 06:52:30|2602|2596|2602|2596|2602|2596|2602|2596|1
1620629560000|2021-05-10 06:52:40|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|2601.9|2595.9|1
1620629570000|2021-05-10 06:52:50|2602|2596|2601.9|2595.9|2602|2596|2601.9|2595.9|2
1620629580000|2021-05-10 06:53:00|2601.6|2595.6|2601.8|2595.8|2601.8|2595.8|2601.5|2595.5|6
1620629590000|2021-05-10 06:53:10|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|2601.6|2595.6|1
1620629600000|2021-05-10 06:53:20|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|1
1620629620000|2021-05-10 06:53:40|2602|2596|2601|2595|2602|2596|2600.8|2594.8|3
1620629630000|2021-05-10 06:53:50|2601.3|2595.3|2601.5|2595.5|2601.5|2595.5|2601.3|2595.3|2
1620629640000|2021-05-10 06:54:00|2601|2595|2600.4|2594.4|2601|2595|2600.4|2594.4|5
1620629650000|2021-05-10 06:54:10|2600.5|2594.5|2599.3|2593.3|2600.5|2594.5|2599.3|2593.3|6
1620629660000|2021-05-10 06:54:20|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1620629670000|2021-05-10 06:54:30|2599.6|2593.6|2601.1|2595.1|2601.4|2595.4|2599.6|2593.6|11
1620629680000|2021-05-10 06:54:40|2601|2595|2601.5|2595.5|2601.5|2595.5|2600.8|2594.8|6
1620629690000|2021-05-10 06:54:50|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|2601.8|2595.8|1
1620629700000|2021-05-10 06:55:00|2601.9|2595.9|2601.5|2595.5|2602|2596|2601.3|2595.3|10
1620629710000|2021-05-10 06:55:10|2601.3|2595.3|2601|2595|2601.8|2595.8|2601|2595|6
1620629720000|2021-05-10 06:55:20|2600.8|2594.8|2600.5|2594.5|2600.8|2594.8|2600.5|2594.5|2
1620629730000|2021-05-10 06:55:30|2600.8|2594.8|2600.5|2594.5|2600.8|2594.8|2600.3|2594.3|4
1620629740000|2021-05-10 06:55:40|2600.8|2594.8|2601.3|2595.3|2601.3|2595.3|2600.5|2594.5|3
1620629760000|2021-05-10 06:56:00|2600.8|2594.8|2600.3|2594.3|2600.8|2594.8|2600.3|2594.3|5
1620629770000|2021-05-10 06:56:10|2600.5|2594.5|2600.8|2594.8|2600.8|2594.8|2600.5|2594.5|2
1620629780000|2021-05-10 06:56:20|2600.5|2594.5|2600.3|2594.3|2600.5|2594.5|2600.3|2594.3|2
1620629790000|2021-05-10 06:56:30|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|1
1620629810000|2021-05-10 06:56:50|2600.8|2594.8|2600.8|2594.8|2600.8|2594.8|2600.5|2594.5|3
1620629820000|2021-05-10 06:57:00|2600.5|2594.5|2600.5|2594.5|2600.8|2594.8|2600.5|2594.5|7
1620629830000|2021-05-10 06:57:10|2600.8|2594.8|2601|2595|2601|2595|2600.5|2594.5|3
1620629840000|2021-05-10 06:57:20|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|1
1620629850000|2021-05-10 06:57:30|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|2601.5|2595.5|1
1620629860000|2021-05-10 06:57:40|2601.3|2595.3|2601.5|2595.5|2601.5|2595.5|2601.3|2595.3|2
1620629870000|2021-05-10 06:57:50|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|2601.3|2595.3|1
1620629890000|2021-05-10 06:58:10|2601|2595|2600.5|2594.5|2601|2595|2600.5|2594.5|3
1620629920000|2021-05-10 06:58:40|2600.8|2594.8|2600.5|2594.5|2600.8|2594.8|2600.5|2594.5|2
1620629930000|2021-05-10 06:58:50|2600.8|2594.8|2601|2595|2601.5|2595.5|2600.5|2594.5|9
1620629940000|2021-05-10 06:59:00|2600.8|2594.8|2600.5|2594.5|2600.8|2594.8|2600.5|2594.5|2
1620629950000|2021-05-10 06:59:10|2600.3|2594.3|2600.5|2594.5|2600.5|2594.5|2600.3|2594.3|2
1620629960000|2021-05-10 06:59:20|2600.8|2594.8|2601|2595|2601|2595|2600.8|2594.8|2
1620629970000|2021-05-10 06:59:30|2601.3|2595.3|2601.3|2595.3|2601.5|2595.5|2601|2595|5
1620629980000|2021-05-10 06:59:40|2600.8|2594.8|2600.3|2594.3|2600.8|2594.8|2600.3|2594.3|2
1620629990000|2021-05-10 06:59:50|2600.5|2594.5|2601.5|2595.5|2601.5|2595.5|2600.3|2594.3|5
1620630000000|2021-05-10 07:00:00|2601.8|2595.8|2600|2594|2601.8|2595.8|2599.8|2593.8|11
1620630010000|2021-05-10 07:00:10|2599.8|2593.8|2599.5|2593.5|2599.8|2593.8|2599.5|2593.5|4
1620630020000|2021-05-10 07:00:20|2599|2593|2599|2593|2599|2593|2599|2593|1
1620630030000|2021-05-10 07:00:30|2598.8|2592.8|2597.3|2591.3|2598.8|2592.8|2597.3|2591.3|5
1620630040000|2021-05-10 07:00:40|2598.3|2592.3|2598|2592|2598.3|2592.3|2597.5|2591.5|4
1620630060000|2021-05-10 07:01:00|2597.8|2591.8|2598|2592|2598.8|2592.8|2597.5|2591.5|6
1620630070000|2021-05-10 07:01:10|2597.8|2591.8|2597.5|2591.5|2597.8|2591.8|2597.5|2591.5|2
1620630080000|2021-05-10 07:01:20|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|2597.8|2591.8|1
1620630090000|2021-05-10 07:01:30|2597.5|2591.5|2597.8|2591.8|2597.8|2591.8|2597.5|2591.5|2
1620630100000|2021-05-10 07:01:40|2597.5|2591.5|2597.3|2591.3|2597.5|2591.5|2597.3|2591.3|2
1620630120000|2021-05-10 07:02:00|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|1
1620630130000|2021-05-10 07:02:10|2597|2591|2596.8|2590.8|2597.3|2591.3|2596.8|2590.8|4
1620630150000|2021-05-10 07:02:30|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|1
1620630160000|2021-05-10 07:02:40|2596.8|2590.8|2596.3|2590.3|2597|2591|2596.3|2590.3|5
1620630170000|2021-05-10 07:02:50|2596|2590|2595|2589|2596|2590|2595|2589|3
1620630190000|2021-05-10 07:03:10|2594.8|2588.8|2594.5|2588.5|2594.8|2588.8|2594.3|2588.3|4
1620630200000|2021-05-10 07:03:20|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|1
1620630210000|2021-05-10 07:03:30|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|2594.3|2588.3|3
1620630220000|2021-05-10 07:03:40|2594.3|2588.3|2594.5|2588.5|2594.5|2588.5|2594.3|2588.3|2
1620630230000|2021-05-10 07:03:50|2594|2588|2594|2588|2594|2588|2594|2588|1
1620630240000|2021-05-10 07:04:00|2593.8|2587.8|2593.8|2587.8|2594|2588|2593.5|2587.5|5
1620630250000|2021-05-10 07:04:10|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|1
1620630260000|2021-05-10 07:04:20|2593|2587|2593|2587|2593|2587|2593|2587|1
1620630270000|2021-05-10 07:04:30|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|1
1620630280000|2021-05-10 07:04:40|2592.5|2586.5|2592.8|2586.8|2592.8|2586.8|2592.5|2586.5|2
1620630290000|2021-05-10 07:04:50|2593|2587|2593.5|2587.5|2593.5|2587.5|2593|2587|2
1620630300000|2021-05-10 07:05:00|2593.3|2587.3|2593.5|2587.5|2593.5|2587.5|2593.3|2587.3|2
1620630310000|2021-05-10 07:05:10|2593.3|2587.3|2593|2587|2593.5|2587.5|2593|2587|4
1620630330000|2021-05-10 07:05:30|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|1
1620630420000|2021-05-10 07:07:00|2593|2587|2593|2587|2593|2587|2593|2587|1
1620630430000|2021-05-10 07:07:10|2593.3|2587.3|2593.5|2587.5|2593.8|2587.8|2593|2587|7
1620630460000|2021-05-10 07:07:40|2593.8|2587.8|2593.5|2587.5|2593.8|2587.8|2593.3|2587.3|4
1620630470000|2021-05-10 07:07:50|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|1
1620630490000|2021-05-10 07:08:10|2593|2587|2592.8|2586.8|2593|2587|2592.8|2586.8|2
1620630510000|2021-05-10 07:08:30|2592.5|2586.5|2592.3|2586.3|2592.5|2586.5|2592.3|2586.3|2
1620630530000|2021-05-10 07:08:50|2592|2586|2593|2587|2593|2587|2592|2586|4
1620630540000|2021-05-10 07:09:00|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593|2587|3
1620630550000|2021-05-10 07:09:10|2593.8|2587.8|2594|2588|2594|2588|2593.8|2587.8|2
1620630560000|2021-05-10 07:09:20|2594.3|2588.3|2594.5|2588.5|2595|2589|2594.3|2588.3|5
1620630570000|2021-05-10 07:09:30|2594.3|2588.3|2594|2588|2594.3|2588.3|2594|2588|2
1620630580000|2021-05-10 07:09:40|2593.8|2587.8|2594|2588|2594|2588|2593.8|2587.8|2
1620630590000|2021-05-10 07:09:50|2593|2587|2593|2587|2593.3|2587.3|2593|2587|3
1620630600000|2021-05-10 07:10:00|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|1
1620630610000|2021-05-10 07:10:10|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|2592.5|2586.5|1
1620630690000|2021-05-10 07:11:30|2592.8|2586.8|2593|2587|2593.3|2587.3|2592.8|2586.8|3
1620630720000|2021-05-10 07:12:00|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|2592.8|2586.8|1
1620630730000|2021-05-10 07:12:10|2592.5|2586.5|2592.5|2586.5|2592.8|2586.8|2592.5|2586.5|3
1620630750000|2021-05-10 07:12:30|2592.8|2586.8|2592.5|2586.5|2592.8|2586.8|2592.5|2586.5|2
1620630770000|2021-05-10 07:12:50|2592.8|2586.8|2592.5|2586.5|2592.8|2586.8|2592.5|2586.5|2
1620630780000|2021-05-10 07:13:00|2592.8|2586.8|2593|2587|2593.3|2587.3|2592.8|2586.8|3
1620630800000|2021-05-10 07:13:20|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|1
1620630810000|2021-05-10 07:13:30|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|1
1620630820000|2021-05-10 07:13:40|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|1
1620630830000|2021-05-10 07:13:50|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|1
1620630860000|2021-05-10 07:14:20|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|1
1620630880000|2021-05-10 07:14:40|2593.5|2587.5|2594|2588|2594|2588|2593.3|2587.3|4
1620630890000|2021-05-10 07:14:50|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|2593.8|2587.8|1
1620630900000|2021-05-10 07:15:00|2594|2588|2594|2588|2594|2588|2594|2588|1
1620630910000|2021-05-10 07:15:10|2594.8|2588.8|2596.5|2590.5|2596.5|2590.5|2594.8|2588.8|6
1620630930000|2021-05-10 07:15:30|2596.8|2590.8|2596.5|2590.5|2596.8|2590.8|2596.5|2590.5|2
1620630940000|2021-05-10 07:15:40|2596.8|2590.8|2597|2591|2597|2591|2596.8|2590.8|2
1620630960000|2021-05-10 07:16:00|2596.8|2590.8|2597|2591|2597|2591|2596.8|2590.8|4
1620631030000|2021-05-10 07:17:10|2596.8|2590.8|2596.5|2590.5|2596.8|2590.8|2596.5|2590.5|2
1620631070000|2021-05-10 07:17:50|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|2596.8|2590.8|1
1620631080000|2021-05-10 07:18:00|2596.5|2590.5|2596.5|2590.5|2596.5|2590.5|2596.3|2590.3|3
1620631110000|2021-05-10 07:18:30|2597|2591|2596.5|2590.5|2597|2591|2596.5|2590.5|3
1620631140000|2021-05-10 07:19:00|2596.3|2590.3|2595.8|2589.8|2596.3|2590.3|2595.8|2589.8|2
1620631160000|2021-05-10 07:19:20|2595.5|2589.5|2595.3|2589.3|2595.5|2589.5|2595.3|2589.3|2
1620631170000|2021-05-10 07:19:30|2595.8|2589.8|2595.5|2589.5|2595.8|2589.8|2595.5|2589.5|2
1620631190000|2021-05-10 07:19:50|2595.8|2589.8|2595.5|2589.5|2595.8|2589.8|2595.5|2589.5|2
1620631280000|2021-05-10 07:21:20|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|1
1620631300000|2021-05-10 07:21:40|2595.8|2589.8|2595.5|2589.5|2595.8|2589.8|2595.5|2589.5|2
1620631310000|2021-05-10 07:21:50|2596|2590|2596|2590|2596|2590|2596|2590|1
1620631330000|2021-05-10 07:22:10|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|2595.8|2589.8|1
1620631340000|2021-05-10 07:22:20|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|1
1620631360000|2021-05-10 07:22:40|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|1
1620631370000|2021-05-10 07:22:50|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|2595.5|2589.5|1
1620631380000|2021-05-10 07:23:00|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|2595.3|2589.3|1
1620631400000|2021-05-10 07:23:20|2595|2589|2595|2589|2595|2589|2595|2589|1
1620631410000|2021-05-10 07:23:30|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|2594.8|2588.8|1
1620631420000|2021-05-10 07:23:40|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|2594.5|2588.5|1
1620631430000|2021-05-10 07:23:50|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|1
1620631450000|2021-05-10 07:24:10|2594|2588|2594|2588|2594|2588|2594|2588|1
1620631480000|2021-05-10 07:24:40|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|2594.3|2588.3|1
1620631490000|2021-05-10 07:24:50|2594|2588|2593.8|2587.8|2594|2588|2593.8|2587.8|2
1620631510000|2021-05-10 07:25:10|2593.5|2587.5|2593.8|2587.8|2593.8|2587.8|2593.5|2587.5|2
1620631540000|2021-05-10 07:25:40|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|2593.5|2587.5|1
1620631590000|2021-05-10 07:26:30|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|2593.3|2587.3|1
1620631600000|2021-05-10 07:26:40|2592.5|2586.5|2592.3|2586.3|2592.5|2586.5|2592.3|2586.3|2
1620631620000|2021-05-10 07:27:00|2592|2586|2592|2586|2592.3|2586.3|2592|2586|3
1620631630000|2021-05-10 07:27:10|2591.8|2585.8|2591.5|2585.5|2591.8|2585.8|2591.5|2585.5|2
1620631640000|2021-05-10 07:27:20|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|1
1620631650000|2021-05-10 07:27:30|2591|2585|2591.3|2585.3|2591.3|2585.3|2591|2585|2
1620631660000|2021-05-10 07:27:40|2590.8|2584.8|2590.5|2584.5|2590.8|2584.8|2590.5|2584.5|2
1620631670000|2021-05-10 07:27:50|2590.8|2584.8|2591|2585|2591|2585|2590.8|2584.8|2
1620631680000|2021-05-10 07:28:00|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|2591.3|2585.3|1
1620631700000|2021-05-10 07:28:20|2591|2585|2591|2585|2591|2585|2591|2585|1
1620631720000|2021-05-10 07:28:40|2591.3|2585.3|2591.8|2585.8|2591.8|2585.8|2591.3|2585.3|2
1620631740000|2021-05-10 07:29:00|2591.5|2585.5|2591|2585|2591.5|2585.5|2591|2585|3
1620631750000|2021-05-10 07:29:10|2590.8|2584.8|2591|2585|2591|2585|2590.8|2584.8|2
1620631770000|2021-05-10 07:29:30|2590.8|2584.8|2590.5|2584.5|2590.8|2584.8|2590.5|2584.5|2
1620631780000|2021-05-10 07:29:40|2590.3|2584.3|2590|2584|2590.3|2584.3|2590|2584|2
1620631790000|2021-05-10 07:29:50|2589.8|2583.8|2589.3|2583.3|2589.8|2583.8|2589.3|2583.3|3
1620631800000|2021-05-10 07:30:00|2589.5|2583.5|2589|2583|2589.5|2583.5|2589|2583|3
1620631810000|2021-05-10 07:30:10|2589.3|2583.3|2587.3|2581.3|2589.3|2583.3|2587.3|2581.3|3
1620631820000|2021-05-10 07:30:20|2586.8|2580.8|2587.3|2581.3|2587.3|2581.3|2586.8|2580.8|3
1620631830000|2021-05-10 07:30:30|2587.5|2581.5|2587|2581|2587.5|2581.5|2587|2581|3
1620631850000|2021-05-10 07:30:50|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|1
1620631860000|2021-05-10 07:31:00|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.3|2580.3|3
1620631880000|2021-05-10 07:31:20|2586.8|2580.8|2586.5|2580.5|2586.8|2580.8|2586.5|2580.5|2
1620631890000|2021-05-10 07:31:30|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|1
1620631930000|2021-05-10 07:32:10|2586.5|2580.5|2586.3|2580.3|2586.5|2580.5|2586.3|2580.3|2
1620631940000|2021-05-10 07:32:20|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|1
1620631950000|2021-05-10 07:32:30|2585.3|2579.3|2584.8|2578.8|2585.3|2579.3|2584.8|2578.8|2
1620631960000|2021-05-10 07:32:40|2585.3|2579.3|2585.5|2579.5|2586.3|2580.3|2585.3|2579.3|6
1620631970000|2021-05-10 07:32:50|2585.3|2579.3|2585|2579|2585.3|2579.3|2585|2579|2
1620631990000|2021-05-10 07:33:10|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|1
1620632010000|2021-05-10 07:33:30|2585|2579|2585.3|2579.3|2585.3|2579.3|2585|2579|2
1620632020000|2021-05-10 07:33:40|2585.5|2579.5|2585.3|2579.3|2585.5|2579.5|2585.3|2579.3|2
1620632030000|2021-05-10 07:33:50|2585|2579|2585.3|2579.3|2585.5|2579.5|2585|2579|8
1620632040000|2021-05-10 07:34:00|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|2585.3|2579.3|3
1620632060000|2021-05-10 07:34:20|2585.3|2579.3|2585.5|2579.5|2585.5|2579.5|2585.3|2579.3|2
1620632080000|2021-05-10 07:34:40|2585.3|2579.3|2585.5|2579.5|2585.5|2579.5|2585.3|2579.3|4
1620632100000|2021-05-10 07:35:00|2585.3|2579.3|2584.5|2578.5|2585.3|2579.3|2584.5|2578.5|3
1620632110000|2021-05-10 07:35:10|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|1
1620632120000|2021-05-10 07:35:20|2585|2579|2585|2579|2585|2579|2585|2579|1
1620632130000|2021-05-10 07:35:30|2584.8|2578.8|2584.8|2578.8|2585|2579|2584.8|2578.8|3
1620632140000|2021-05-10 07:35:40|2584.5|2578.5|2582.3|2576.3|2584.5|2578.5|2582.3|2576.3|3
1620632150000|2021-05-10 07:35:50|2582.5|2576.5|2582.8|2576.8|2583|2577|2582.5|2576.5|4
1620632160000|2021-05-10 07:36:00|2583|2577|2583.8|2577.8|2583.8|2577.8|2583|2577|4
1620632170000|2021-05-10 07:36:10|2584.3|2578.3|2584|2578|2584.3|2578.3|2584|2578|2
1620632190000|2021-05-10 07:36:30|2584.3|2578.3|2584.5|2578.5|2584.5|2578.5|2584.3|2578.3|2
1620632210000|2021-05-10 07:36:50|2584.8|2578.8|2585|2579|2585|2579|2584.8|2578.8|2
1620632220000|2021-05-10 07:37:00|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|1
1620632240000|2021-05-10 07:37:20|2585|2579|2584.8|2578.8|2585|2579|2584.8|2578.8|2
1620632280000|2021-05-10 07:38:00|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|1
1620632300000|2021-05-10 07:38:20|2584|2578|2583.8|2577.8|2584|2578|2583.8|2577.8|2
1620632310000|2021-05-10 07:38:30|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|1
1620632320000|2021-05-10 07:38:40|2583.3|2577.3|2583.5|2577.5|2583.5|2577.5|2583.3|2577.3|2
1620632330000|2021-05-10 07:38:50|2583.8|2577.8|2583.5|2577.5|2583.8|2577.8|2583.5|2577.5|2
1620632340000|2021-05-10 07:39:00|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|1
1620632350000|2021-05-10 07:39:10|2584|2578|2584|2578|2584|2578|2584|2578|1
1620632360000|2021-05-10 07:39:20|2583.8|2577.8|2584|2578|2584.3|2578.3|2583.8|2577.8|5
1620632370000|2021-05-10 07:39:30|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|1
1620632380000|2021-05-10 07:39:40|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|1
1620632390000|2021-05-10 07:39:50|2583.3|2577.3|2583.5|2577.5|2583.5|2577.5|2583.3|2577.3|2
1620632400000|2021-05-10 07:40:00|2583|2577|2583|2577|2583|2577|2583|2577|1
1620632410000|2021-05-10 07:40:10|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|1
1620632420000|2021-05-10 07:40:20|2583|2577|2582.8|2576.8|2583|2577|2582.8|2576.8|2
1620632430000|2021-05-10 07:40:30|2582.5|2576.5|2582.3|2576.3|2582.5|2576.5|2582.3|2576.3|2
1620632450000|2021-05-10 07:40:50|2582.5|2576.5|2582.3|2576.3|2582.5|2576.5|2582.3|2576.3|2
1620632460000|2021-05-10 07:41:00|2582|2576|2582|2576|2582.3|2576.3|2582|2576|5
1620632470000|2021-05-10 07:41:10|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1620632480000|2021-05-10 07:41:20|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1620632500000|2021-05-10 07:41:40|2581.8|2575.8|2581.5|2575.5|2581.8|2575.8|2581.5|2575.5|2
1620632520000|2021-05-10 07:42:00|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1620632530000|2021-05-10 07:42:10|2581|2575|2581|2575|2581.3|2575.3|2581|2575|5
1620632540000|2021-05-10 07:42:20|2581.3|2575.3|2580.8|2574.8|2581.3|2575.3|2580.8|2574.8|3
1620632550000|2021-05-10 07:42:30|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1620632560000|2021-05-10 07:42:40|2580.3|2574.3|2580.3|2574.3|2580.5|2574.5|2580|2574|5
1620632570000|2021-05-10 07:42:50|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|1
1620632590000|2021-05-10 07:43:10|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.3|2573.3|3
1620632600000|2021-05-10 07:43:20|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|1
1620632610000|2021-05-10 07:43:30|2579|2573|2579.3|2573.3|2579.5|2573.5|2579|2573|6
1620632620000|2021-05-10 07:43:40|2579|2573|2579.3|2573.3|2579.5|2573.5|2579|2573|4
1620632630000|2021-05-10 07:43:50|2579.5|2573.5|2579.3|2573.3|2579.5|2573.5|2579.3|2573.3|2
1620632660000|2021-05-10 07:44:20|2579|2573|2579|2573|2579|2573|2579|2573|1
1620632670000|2021-05-10 07:44:30|2578.3|2572.3|2579.3|2573.3|2579.3|2573.3|2578.3|2572.3|3
1620632680000|2021-05-10 07:44:40|2579|2573|2579|2573|2579.3|2573.3|2579|2573|3
1620632690000|2021-05-10 07:44:50|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|1
1620632700000|2021-05-10 07:45:00|2578.5|2572.5|2579|2573|2579|2573|2578.5|2572.5|3
1620632730000|2021-05-10 07:45:30|2579.3|2573.3|2579.5|2573.5|2579.5|2573.5|2579.3|2573.3|2
1620632750000|2021-05-10 07:45:50|2579.3|2573.3|2579.5|2573.5|2579.5|2573.5|2579.3|2573.3|2
1620632760000|2021-05-10 07:46:00|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|1
1620632770000|2021-05-10 07:46:10|2579|2573|2579|2573|2579.3|2573.3|2579|2573|3
1620632800000|2021-05-10 07:46:40|2578.8|2572.8|2578.5|2572.5|2579|2573|2578.5|2572.5|4
1620632820000|2021-05-10 07:47:00|2579|2573|2579|2573|2579|2573|2579|2573|1
1620632830000|2021-05-10 07:47:10|2579.3|2573.3|2579|2573|2579.3|2573.3|2579|2573|2
1620632850000|2021-05-10 07:47:30|2578.8|2572.8|2579.5|2573.5|2579.5|2573.5|2578.8|2572.8|4
1620632870000|2021-05-10 07:47:50|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|1
1620632880000|2021-05-10 07:48:00|2580|2574|2580.5|2574.5|2580.5|2574.5|2580|2574|2
1620632900000|2021-05-10 07:48:20|2580.3|2574.3|2580.3|2574.3|2580.5|2574.5|2580.3|2574.3|3
1620632910000|2021-05-10 07:48:30|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1620632920000|2021-05-10 07:48:40|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580|2574|3
1620632930000|2021-05-10 07:48:50|2580|2574|2581|2575|2581.3|2575.3|2580|2574|5
1620632940000|2021-05-10 07:49:00|2581.3|2575.3|2579.8|2573.8|2581.3|2575.3|2579.8|2573.8|5
1620632950000|2021-05-10 07:49:10|2579.5|2573.5|2580|2574|2580|2574|2579.3|2573.3|4
1620632970000|2021-05-10 07:49:30|2580.3|2574.3|2580|2574|2580.3|2574.3|2580|2574|2
1620632980000|2021-05-10 07:49:40|2580.3|2574.3|2580.8|2574.8|2580.8|2574.8|2580.3|2574.3|3
1620632990000|2021-05-10 07:49:50|2581|2575|2581.5|2575.5|2581.5|2575.5|2581|2575|3
1620633000000|2021-05-10 07:50:00|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581|2575|3
1620633010000|2021-05-10 07:50:10|2581|2575|2580.5|2574.5|2581|2575|2580.3|2574.3|3
1620633020000|2021-05-10 07:50:20|2580.3|2574.3|2580.5|2574.5|2580.5|2574.5|2580.3|2574.3|2
1620633030000|2021-05-10 07:50:30|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1620633050000|2021-05-10 07:50:50|2580.8|2574.8|2580.5|2574.5|2580.8|2574.8|2580.5|2574.5|2
1620633070000|2021-05-10 07:51:10|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.5|2574.5|3
1620633080000|2021-05-10 07:51:20|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1620633100000|2021-05-10 07:51:40|2580.3|2574.3|2579.8|2573.8|2580.3|2574.3|2579.8|2573.8|2
1620633110000|2021-05-10 07:51:50|2581.3|2575.3|2581|2575|2581.3|2575.3|2581|2575|2
1620633120000|2021-05-10 07:52:00|2581.3|2575.3|2581.5|2575.5|2581.5|2575.5|2581.3|2575.3|2
1620633130000|2021-05-10 07:52:10|2581.8|2575.8|2583.8|2577.8|2583.8|2577.8|2581.8|2575.8|5
1620633150000|2021-05-10 07:52:30|2583.5|2577.5|2583.8|2577.8|2583.8|2577.8|2583.3|2577.3|3
1620633160000|2021-05-10 07:52:40|2583.5|2577.5|2583.8|2577.8|2583.8|2577.8|2583.5|2577.5|2
1620633170000|2021-05-10 07:52:50|2583.5|2577.5|2583.8|2577.8|2583.8|2577.8|2583.5|2577.5|2
1620633190000|2021-05-10 07:53:10|2583.5|2577.5|2583.3|2577.3|2583.5|2577.5|2583.3|2577.3|2
1620633200000|2021-05-10 07:53:20|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|1
1620633230000|2021-05-10 07:53:50|2584|2578|2584.3|2578.3|2584.3|2578.3|2584|2578|4
1620633250000|2021-05-10 07:54:10|2584|2578|2584|2578|2584|2578|2584|2578|1
1620633260000|2021-05-10 07:54:20|2584.3|2578.3|2584.3|2578.3|2584.3|2578.3|2584.3|2578.3|1
1620633280000|2021-05-10 07:54:40|2584|2578|2584.3|2578.3|2584.3|2578.3|2584|2578|2
1620633300000|2021-05-10 07:55:00|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|1
1620633350000|2021-05-10 07:55:50|2584.3|2578.3|2585|2579|2585|2579|2584.3|2578.3|2
1620633370000|2021-05-10 07:56:10|2585.3|2579.3|2584|2578|2585.3|2579.3|2584|2578|4
1620633380000|2021-05-10 07:56:20|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|1
1620633390000|2021-05-10 07:56:30|2584|2578|2584|2578|2584|2578|2584|2578|1
1620633400000|2021-05-10 07:56:40|2583.8|2577.8|2585|2579|2585|2579|2583.8|2577.8|3
1620633410000|2021-05-10 07:56:50|2584.8|2578.8|2585|2579|2585|2579|2584.8|2578.8|2
1620633420000|2021-05-10 07:57:00|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|1
1620633430000|2021-05-10 07:57:10|2585|2579|2585|2579|2585|2579|2585|2579|1
1620633440000|2021-05-10 07:57:20|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|1
1620633450000|2021-05-10 07:57:30|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|1
1620633540000|2021-05-10 07:59:00|2585.5|2579.5|2585.8|2579.8|2585.8|2579.8|2585.5|2579.5|2
1620633570000|2021-05-10 07:59:30|2586|2580|2587.3|2581.3|2587.3|2581.3|2586|2580|4
1620633580000|2021-05-10 07:59:40|2587|2581|2587.3|2581.3|2587.3|2581.3|2587|2581|2
1620633590000|2021-05-10 07:59:50|2587|2581|2587|2581|2587|2581|2587|2581|1
1620633610000|2021-05-10 08:00:10|2587.3|2581.3|2589.5|2583.5|2589.5|2583.5|2587.3|2581.3|4
1620633620000|2021-05-10 08:00:20|2589.8|2583.8|2589.5|2583.5|2590|2584|2589.5|2583.5|3
1620633630000|2021-05-10 08:00:30|2589|2583|2588.8|2582.8|2589|2583|2588.8|2582.8|2
1620633640000|2021-05-10 08:00:40|2588.5|2582.5|2587|2581|2588.8|2582.8|2587|2581|4
1620633650000|2021-05-10 08:00:50|2587.3|2581.3|2587|2581|2587.3|2581.3|2587|2581|2
1620633690000|2021-05-10 08:01:30|2587.3|2581.3|2587|2581|2587.3|2581.3|2587|2581|2
1620633710000|2021-05-10 08:01:50|2587.3|2581.3|2588.3|2582.3|2588.3|2582.3|2587|2581|5
1620633720000|2021-05-10 08:02:00|2588|2582|2587.8|2581.8|2588|2582|2587.8|2581.8|2
1620633730000|2021-05-10 08:02:10|2587.5|2581.5|2588.3|2582.3|2588.3|2582.3|2587.5|2581.5|3
1620633740000|2021-05-10 08:02:20|2588|2582|2587.8|2581.8|2588|2582|2587.5|2581.5|3
1620633750000|2021-05-10 08:02:30|2588|2582|2587.3|2581.3|2588.3|2582.3|2587.3|2581.3|4
1620633760000|2021-05-10 08:02:40|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1620633780000|2021-05-10 08:03:00|2587.3|2581.3|2587|2581|2587.3|2581.3|2587|2581|2
1620633790000|2021-05-10 08:03:10|2586.8|2580.8|2586.3|2580.3|2586.8|2580.8|2586.3|2580.3|2
1620633800000|2021-05-10 08:03:20|2585.8|2579.8|2585|2579|2585.8|2579.8|2585|2579|4
1620633810000|2021-05-10 08:03:30|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|1
1620633820000|2021-05-10 08:03:40|2585|2579|2585.3|2579.3|2585.3|2579.3|2585|2579|2
1620633830000|2021-05-10 08:03:50|2585.5|2579.5|2585.3|2579.3|2585.5|2579.5|2585.3|2579.3|2
1620633880000|2021-05-10 08:04:40|2585|2579|2584.8|2578.8|2585|2579|2584.8|2578.8|2
1620633900000|2021-05-10 08:05:00|2584.5|2578.5|2583.8|2577.8|2584.5|2578.5|2583.8|2577.8|3
1620633910000|2021-05-10 08:05:10|2583.5|2577.5|2583|2577|2583.5|2577.5|2583|2577|3
1620633920000|2021-05-10 08:05:20|2582.8|2576.8|2582.5|2576.5|2582.8|2576.8|2582.5|2576.5|2
1620633930000|2021-05-10 08:05:30|2582.3|2576.3|2581.5|2575.5|2582.3|2576.3|2581.5|2575.5|3
1620633940000|2021-05-10 08:05:40|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581|2575|3
1620633950000|2021-05-10 08:05:50|2581.5|2575.5|2582.3|2576.3|2582.3|2576.3|2581.5|2575.5|3
1620633960000|2021-05-10 08:06:00|2582.5|2576.5|2582.3|2576.3|2582.5|2576.5|2582.3|2576.3|2
1620633970000|2021-05-10 08:06:10|2582|2576|2581.8|2575.8|2582|2576|2581.8|2575.8|2
1620633980000|2021-05-10 08:06:20|2582|2576|2581.5|2575.5|2582|2576|2581.5|2575.5|3
1620633990000|2021-05-10 08:06:30|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1620634000000|2021-05-10 08:06:40|2581|2575|2580.8|2574.8|2581|2575|2580.8|2574.8|2
1620634010000|2021-05-10 08:06:50|2581|2575|2581|2575|2581|2575|2581|2575|1
1620634030000|2021-05-10 08:07:10|2580.8|2574.8|2581|2575|2581|2575|2580.5|2574.5|3
1620634040000|2021-05-10 08:07:20|2580.8|2574.8|2581|2575|2581|2575|2580.8|2574.8|2
1620634050000|2021-05-10 08:07:30|2581.3|2575.3|2580.5|2574.5|2581.3|2575.3|2580.5|2574.5|4
1620634080000|2021-05-10 08:08:00|2580.8|2574.8|2581|2575|2581|2575|2580.8|2574.8|2
1620634090000|2021-05-10 08:08:10|2581.3|2575.3|2581.5|2575.5|2581.5|2575.5|2581.3|2575.3|4
1620634100000|2021-05-10 08:08:20|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1620634110000|2021-05-10 08:08:30|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1620634120000|2021-05-10 08:08:40|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.5|2575.5|3
1620634140000|2021-05-10 08:09:00|2581.5|2575.5|2581.8|2575.8|2581.8|2575.8|2581.5|2575.5|2
1620634160000|2021-05-10 08:09:20|2581.5|2575.5|2582.5|2576.5|2582.5|2576.5|2581.5|2575.5|4
1620634170000|2021-05-10 08:09:30|2582.3|2576.3|2582|2576|2582.3|2576.3|2582|2576|2
1620634210000|2021-05-10 08:10:10|2582.3|2576.3|2582.8|2576.8|2582.8|2576.8|2582.3|2576.3|3
1620634240000|2021-05-10 08:10:40|2582.5|2576.5|2582|2576|2582.5|2576.5|2582|2576|3
1620634250000|2021-05-10 08:10:50|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1620634260000|2021-05-10 08:11:00|2582|2576|2582.3|2576.3|2582.3|2576.3|2582|2576|2
1620634270000|2021-05-10 08:11:10|2582|2576|2582|2576|2582|2576|2582|2576|1
1620634310000|2021-05-10 08:11:50|2581.8|2575.8|2580.5|2574.5|2581.8|2575.8|2580.5|2574.5|5
1620634320000|2021-05-10 08:12:00|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1620634360000|2021-05-10 08:12:40|2581|2575|2581|2575|2581|2575|2581|2575|1
1620634400000|2021-05-10 08:13:20|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1620634410000|2021-05-10 08:13:30|2580.3|2574.3|2580.5|2574.5|2580.5|2574.5|2580.3|2574.3|2
1620634450000|2021-05-10 08:14:10|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1620634460000|2021-05-10 08:14:20|2581|2575|2581|2575|2581|2575|2581|2575|1
1620634470000|2021-05-10 08:14:30|2581.3|2575.3|2581.5|2575.5|2581.5|2575.5|2581.3|2575.3|2
1620634500000|2021-05-10 08:15:00|2581.8|2575.8|2582|2576|2582|2576|2581.8|2575.8|2
1620634510000|2021-05-10 08:15:10|2582.3|2576.3|2582.8|2576.8|2582.8|2576.8|2582.3|2576.3|3
1620634520000|2021-05-10 08:15:20|2582.5|2576.5|2583|2577|2583|2577|2582.5|2576.5|3
1620634530000|2021-05-10 08:15:30|2583.3|2577.3|2583|2577|2583.3|2577.3|2583|2577|2
1620634540000|2021-05-10 08:15:40|2582.8|2576.8|2582.5|2576.5|2582.8|2576.8|2582.5|2576.5|2
1620634580000|2021-05-10 08:16:20|2582.3|2576.3|2582|2576|2582.3|2576.3|2582|2576|2
1620634600000|2021-05-10 08:16:40|2581.8|2575.8|2580.5|2574.5|2581.8|2575.8|2580.5|2574.5|3
1620634610000|2021-05-10 08:16:50|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1620634620000|2021-05-10 08:17:00|2581|2575|2581|2575|2581.3|2575.3|2581|2575|3
1620634640000|2021-05-10 08:17:20|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1620634650000|2021-05-10 08:17:30|2581|2575|2581|2575|2581|2575|2581|2575|1
1620634660000|2021-05-10 08:17:40|2580.8|2574.8|2580.5|2574.5|2580.8|2574.8|2580.5|2574.5|2
1620634680000|2021-05-10 08:18:00|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1620634690000|2021-05-10 08:18:10|2581|2575|2581.5|2575.5|2581.5|2575.5|2581|2575|2
1620634750000|2021-05-10 08:19:10|2581.8|2575.8|2582.5|2576.5|2582.5|2576.5|2581.8|2575.8|2
1620634760000|2021-05-10 08:19:20|2582.8|2576.8|2583.3|2577.3|2583.3|2577.3|2582.8|2576.8|3
1620634780000|2021-05-10 08:19:40|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|1
1620634800000|2021-05-10 08:20:00|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|1
1620634810000|2021-05-10 08:20:10|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|1
1620634820000|2021-05-10 08:20:20|2583.3|2577.3|2583|2577|2583.3|2577.3|2583|2577|2
1620634830000|2021-05-10 08:20:30|2582.8|2576.8|2582.5|2576.5|2582.8|2576.8|2582.5|2576.5|2
1620634840000|2021-05-10 08:20:40|2582.3|2576.3|2582|2576|2582.3|2576.3|2582|2576|2
1620634870000|2021-05-10 08:21:10|2581.8|2575.8|2581.5|2575.5|2581.8|2575.8|2581.5|2575.5|2
1620634880000|2021-05-10 08:21:20|2581.3|2575.3|2581.5|2575.5|2581.5|2575.5|2581.3|2575.3|2
1620635000000|2021-05-10 08:23:20|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1620635020000|2021-05-10 08:23:40|2581|2575|2580.8|2574.8|2581|2575|2580.8|2574.8|2
1620635030000|2021-05-10 08:23:50|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1620635040000|2021-05-10 08:24:00|2580.8|2574.8|2581|2575|2581|2575|2580.8|2574.8|2
1620635050000|2021-05-10 08:24:10|2580.8|2574.8|2580.3|2574.3|2580.8|2574.8|2580.3|2574.3|3
1620635080000|2021-05-10 08:24:40|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1620635100000|2021-05-10 08:25:00|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1620635110000|2021-05-10 08:25:10|2580.5|2574.5|2580.8|2574.8|2580.8|2574.8|2580.5|2574.5|2
1620635130000|2021-05-10 08:25:30|2580.5|2574.5|2580.3|2574.3|2580.5|2574.5|2580.3|2574.3|2
1620635160000|2021-05-10 08:26:00|2580|2574|2580|2574|2580|2574|2580|2574|1
1620635170000|2021-05-10 08:26:10|2579.8|2573.8|2579.5|2573.5|2579.8|2573.8|2579.5|2573.5|2
1620635180000|2021-05-10 08:26:20|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|1
1620635210000|2021-05-10 08:26:50|2579|2573|2579.3|2573.3|2579.3|2573.3|2579|2573|2
1620635230000|2021-05-10 08:27:10|2579.5|2573.5|2579.3|2573.3|2579.5|2573.5|2579.3|2573.3|2
1620635260000|2021-05-10 08:27:40|2579.5|2573.5|2579.3|2573.3|2579.5|2573.5|2579.3|2573.3|2
1620635270000|2021-05-10 08:27:50|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1620635300000|2021-05-10 08:28:20|2579.8|2573.8|2580|2574|2580|2574|2579.8|2573.8|4
1620635310000|2021-05-10 08:28:30|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|1
1620635320000|2021-05-10 08:28:40|2580|2574|2580|2574|2580|2574|2580|2574|1
1620635330000|2021-05-10 08:28:50|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1620635340000|2021-05-10 08:29:00|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1620635350000|2021-05-10 08:29:10|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1620635370000|2021-05-10 08:29:30|2580|2574|2580|2574|2580.3|2574.3|2580|2574|3
1620635380000|2021-05-10 08:29:40|2579.8|2573.8|2579.5|2573.5|2579.8|2573.8|2579.5|2573.5|2
1620635390000|2021-05-10 08:29:50|2579.3|2573.3|2579|2573|2579.3|2573.3|2579|2573|2
1620635400000|2021-05-10 08:30:00|2579.3|2573.3|2579.3|2573.3|2579.5|2573.5|2579.3|2573.3|3
1620635410000|2021-05-10 08:30:10|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1620635440000|2021-05-10 08:30:40|2580|2574|2580|2574|2580.3|2574.3|2580|2574|3
1620635450000|2021-05-10 08:30:50|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|1
1620635460000|2021-05-10 08:31:00|2579.5|2573.5|2579.3|2573.3|2579.5|2573.5|2579.3|2573.3|2
1620635470000|2021-05-10 08:31:10|2579|2573|2579|2573|2579|2573|2579|2573|1
1620635490000|2021-05-10 08:31:30|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|2578.5|2572.5|3
1620635500000|2021-05-10 08:31:40|2578|2572|2578|2572|2578|2572|2578|2572|1
1620635570000|2021-05-10 08:32:50|2576.5|2570.5|2576|2570|2576.5|2570.5|2576|2570|2
1620635580000|2021-05-10 08:33:00|2576.3|2570.3|2577|2571|2577|2571|2576.3|2570.3|4
1620635590000|2021-05-10 08:33:10|2577.3|2571.3|2578.3|2572.3|2578.3|2572.3|2577.3|2571.3|2
1620635600000|2021-05-10 08:33:20|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|1
1620635620000|2021-05-10 08:33:40|2578.8|2572.8|2579|2573|2579|2573|2578.8|2572.8|2
1620635650000|2021-05-10 08:34:10|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|1
1620635660000|2021-05-10 08:34:20|2579|2573|2579|2573|2579|2573|2579|2573|1
1620635670000|2021-05-10 08:34:30|2579.3|2573.3|2579.8|2573.8|2579.8|2573.8|2579.3|2573.3|2
1620635700000|2021-05-10 08:35:00|2580|2574|2580.8|2574.8|2580.8|2574.8|2580|2574|3
1620635710000|2021-05-10 08:35:10|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1620635720000|2021-05-10 08:35:20|2580.8|2574.8|2580.8|2574.8|2581.3|2575.3|2580.8|2574.8|4
1620635730000|2021-05-10 08:35:30|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1620635740000|2021-05-10 08:35:40|2580.8|2574.8|2580.5|2574.5|2580.8|2574.8|2580.5|2574.5|2
1620635790000|2021-05-10 08:36:30|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1620635800000|2021-05-10 08:36:40|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1620635850000|2021-05-10 08:37:30|2580.8|2574.8|2581|2575|2581.5|2575.5|2580.8|2574.8|4
1620635880000|2021-05-10 08:38:00|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1620635890000|2021-05-10 08:38:10|2581.5|2575.5|2582|2576|2582|2576|2581.5|2575.5|2
1620635900000|2021-05-10 08:38:20|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1620635910000|2021-05-10 08:38:30|2582|2576|2582.5|2576.5|2582.5|2576.5|2582|2576|2
1620635930000|2021-05-10 08:38:50|2582.8|2576.8|2582.5|2576.5|2582.8|2576.8|2582.5|2576.5|2
1620635940000|2021-05-10 08:39:00|2582.8|2576.8|2583|2577|2583|2577|2582.8|2576.8|2
1620635960000|2021-05-10 08:39:20|2583.8|2577.8|2583.3|2577.3|2583.8|2577.8|2583.3|2577.3|3
1620635970000|2021-05-10 08:39:30|2583|2577|2583.5|2577.5|2583.5|2577.5|2583|2577|2
1620635980000|2021-05-10 08:39:40|2583|2577|2581.5|2575.5|2583|2577|2581.5|2575.5|2
1620635990000|2021-05-10 08:39:50|2581.3|2575.3|2580.8|2574.8|2581.5|2575.5|2580.8|2574.8|5
1620636000000|2021-05-10 08:40:00|2580.5|2574.5|2580.8|2574.8|2580.8|2574.8|2580.5|2574.5|2
1620636010000|2021-05-10 08:40:10|2581|2575|2581.3|2575.3|2581.3|2575.3|2580.8|2574.8|6
1620636020000|2021-05-10 08:40:20|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1620636050000|2021-05-10 08:40:50|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1620636060000|2021-05-10 08:41:00|2581|2575|2580.5|2574.5|2581|2575|2580.5|2574.5|2
1620636070000|2021-05-10 08:41:10|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1620636080000|2021-05-10 08:41:20|2580|2574|2579.8|2573.8|2580|2574|2579.8|2573.8|2
1620636090000|2021-05-10 08:41:30|2580|2574|2580|2574|2580|2574|2580|2574|1
1620636100000|2021-05-10 08:41:40|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580|2574|3
1620636110000|2021-05-10 08:41:50|2580.5|2574.5|2579.8|2573.8|2580.5|2574.5|2579.8|2573.8|4
1620636120000|2021-05-10 08:42:00|2579.5|2573.5|2579.8|2573.8|2580|2574|2579.5|2573.5|4
1620636130000|2021-05-10 08:42:10|2579.5|2573.5|2579.8|2573.8|2579.8|2573.8|2579.5|2573.5|2
1620636150000|2021-05-10 08:42:30|2580|2574|2580|2574|2580|2574|2580|2574|1
1620636170000|2021-05-10 08:42:50|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1620636180000|2021-05-10 08:43:00|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|1
1620636200000|2021-05-10 08:43:20|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1620636230000|2021-05-10 08:43:50|2579.3|2573.3|2578.5|2572.5|2579.3|2573.3|2578.5|2572.5|3
1620636250000|2021-05-10 08:44:10|2578.8|2572.8|2579|2573|2579|2573|2578.8|2572.8|2
1620636310000|2021-05-10 08:45:10|2578.8|2572.8|2578.5|2572.5|2578.8|2572.8|2578.5|2572.5|2
1620636330000|2021-05-10 08:45:30|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|1
1620636360000|2021-05-10 08:46:00|2579|2573|2579|2573|2579|2573|2579|2573|1
1620636370000|2021-05-10 08:46:10|2579.3|2573.3|2578.8|2572.8|2579.3|2573.3|2578.8|2572.8|3
1620636380000|2021-05-10 08:46:20|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|1
1620636430000|2021-05-10 08:47:10|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|1
1620636450000|2021-05-10 08:47:30|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|1
1620636460000|2021-05-10 08:47:40|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|1
1620636470000|2021-05-10 08:47:50|2578|2572|2577.8|2571.8|2578|2572|2577.8|2571.8|2
1620636490000|2021-05-10 08:48:10|2578|2572|2578|2572|2578|2572|2578|2572|1
1620636510000|2021-05-10 08:48:30|2578.3|2572.3|2578|2572|2578.3|2572.3|2578|2572|2
1620636560000|2021-05-10 08:49:20|2578.3|2572.3|2578.8|2572.8|2578.8|2572.8|2578.3|2572.3|2
1620636590000|2021-05-10 08:49:50|2579|2573|2579.5|2573.5|2579.5|2573.5|2579|2573|2
1620636610000|2021-05-10 08:50:10|2579.8|2573.8|2580|2574|2580|2574|2579.8|2573.8|2
1620636620000|2021-05-10 08:50:20|2580.3|2574.3|2580.8|2574.8|2580.8|2574.8|2580.3|2574.3|3
1620636640000|2021-05-10 08:50:40|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1620636680000|2021-05-10 08:51:20|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1620636730000|2021-05-10 08:52:10|2580.5|2574.5|2581.3|2575.3|2581.3|2575.3|2580.5|2574.5|2
1620636780000|2021-05-10 08:53:00|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1620636800000|2021-05-10 08:53:20|2581.8|2575.8|2582.3|2576.3|2582.3|2576.3|2581.8|2575.8|2
1620636810000|2021-05-10 08:53:30|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|1
1620636820000|2021-05-10 08:53:40|2582.8|2576.8|2583|2577|2583|2577|2582.8|2576.8|2
1620636830000|2021-05-10 08:53:50|2583.3|2577.3|2583|2577|2583.3|2577.3|2583|2577|2
1620636840000|2021-05-10 08:54:00|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|1
1620636850000|2021-05-10 08:54:10|2583|2577|2583.3|2577.3|2583.3|2577.3|2583|2577|2
1620636870000|2021-05-10 08:54:30|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|1
1620636880000|2021-05-10 08:54:40|2584|2578|2585|2579|2585|2579|2584|2578|3
1620636900000|2021-05-10 08:55:00|2585.3|2579.3|2585|2579|2585.3|2579.3|2585|2579|2
1620636910000|2021-05-10 08:55:10|2585.3|2579.3|2584.8|2578.8|2585.5|2579.5|2584.8|2578.8|5
1620636920000|2021-05-10 08:55:20|2585|2579|2585|2579|2585|2579|2585|2579|1
1620636950000|2021-05-10 08:55:50|2584.8|2578.8|2584.5|2578.5|2584.8|2578.8|2584.3|2578.3|4
1620636960000|2021-05-10 08:56:00|2584.8|2578.8|2586|2580|2586|2580|2584.8|2578.8|4
1620637000000|2021-05-10 08:56:40|2585.8|2579.8|2586.3|2580.3|2586.3|2580.3|2585.8|2579.8|2
1620637010000|2021-05-10 08:56:50|2586.5|2580.5|2586.8|2580.8|2586.8|2580.8|2586.5|2580.5|2
1620637020000|2021-05-10 08:57:00|2587|2581|2587.3|2581.3|2587.5|2581.5|2587|2581|4
1620637030000|2021-05-10 08:57:10|2587|2581|2587|2581|2587|2581|2587|2581|1
1620637050000|2021-05-10 08:57:30|2586.8|2580.8|2586.3|2580.3|2586.8|2580.8|2586.3|2580.3|2
1620637060000|2021-05-10 08:57:40|2586|2580|2585.8|2579.8|2586|2580|2585.8|2579.8|2
1620637080000|2021-05-10 08:58:00|2586|2580|2585.8|2579.8|2586|2580|2585.8|2579.8|2
1620637090000|2021-05-10 08:58:10|2586|2580|2585.8|2579.8|2586|2580|2585.8|2579.8|2
1620637100000|2021-05-10 08:58:20|2586|2580|2585.8|2579.8|2586|2580|2585.8|2579.8|2
1620637120000|2021-05-10 08:58:40|2586|2580|2587|2581|2587|2581|2586|2580|2
1620637130000|2021-05-10 08:58:50|2586.8|2580.8|2587.3|2581.3|2588.5|2582.5|2586.8|2580.8|9
1620637140000|2021-05-10 08:59:00|2587|2581|2587.3|2581.3|2587.8|2581.8|2587|2581|3
1620637150000|2021-05-10 08:59:10|2587|2581|2587|2581|2587|2581|2586.8|2580.8|3
1620637160000|2021-05-10 08:59:20|2587.3|2581.3|2587.5|2581.5|2587.5|2581.5|2587.3|2581.3|2
1620637170000|2021-05-10 08:59:30|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|1
1620637180000|2021-05-10 08:59:40|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1620637190000|2021-05-10 08:59:50|2587.8|2581.8|2588.3|2582.3|2588.3|2582.3|2587.8|2581.8|3
1620637200000|2021-05-10 09:00:00|2588.5|2582.5|2588|2582|2588.5|2582.5|2588|2582|3
1620637220000|2021-05-10 09:00:20|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|1
1620637270000|2021-05-10 09:01:10|2587|2581|2587.3|2581.3|2587.3|2581.3|2587|2581|2
1620637280000|2021-05-10 09:01:20|2587.8|2581.8|2587.8|2581.8|2588|2582|2587.8|2581.8|3
1620637290000|2021-05-10 09:01:30|2588|2582|2588|2582|2588|2582|2588|2582|1
1620637360000|2021-05-10 09:02:40|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|1
1620637380000|2021-05-10 09:03:00|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|1
1620637470000|2021-05-10 09:04:30|2588|2582|2587.3|2581.3|2588|2582|2587.3|2581.3|3
1620637480000|2021-05-10 09:04:40|2587.5|2581.5|2587.8|2581.8|2587.8|2581.8|2587.5|2581.5|2
1620637500000|2021-05-10 09:05:00|2588|2582|2588.8|2582.8|2588.8|2582.8|2588|2582|2
1620637510000|2021-05-10 09:05:10|2589|2583|2589|2583|2589|2583|2589|2583|1
1620637540000|2021-05-10 09:05:40|2589.3|2583.3|2589.8|2583.8|2589.8|2583.8|2589.3|2583.3|2
1620637560000|2021-05-10 09:06:00|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|1
1620637570000|2021-05-10 09:06:10|2589.8|2583.8|2590.5|2584.5|2591.3|2585.3|2589.8|2583.8|6
1620637580000|2021-05-10 09:06:20|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|1
1620637600000|2021-05-10 09:06:40|2590.5|2584.5|2590.3|2584.3|2590.5|2584.5|2590.3|2584.3|2
1620637610000|2021-05-10 09:06:50|2590.5|2584.5|2590.8|2584.8|2590.8|2584.8|2590.5|2584.5|2
1620637620000|2021-05-10 09:07:00|2591|2585|2591.3|2585.3|2591.3|2585.3|2590.8|2584.8|6
1620637630000|2021-05-10 09:07:10|2591|2585|2590.8|2584.8|2591|2585|2590.8|2584.8|2
1620637650000|2021-05-10 09:07:30|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|2590.5|2584.5|1
1620637690000|2021-05-10 09:08:10|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|1
1620637710000|2021-05-10 09:08:30|2590|2584|2589.8|2583.8|2590|2584|2589.3|2583.3|4
1620637720000|2021-05-10 09:08:40|2590|2584|2590|2584|2590|2584|2590|2584|1
1620637750000|2021-05-10 09:09:10|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|2590.3|2584.3|1
1620637760000|2021-05-10 09:09:20|2590|2584|2590|2584|2590|2584|2590|2584|1
1620637820000|2021-05-10 09:10:20|2590.8|2584.8|2590|2584|2590.8|2584.8|2590|2584|3
1620637830000|2021-05-10 09:10:30|2589.8|2583.8|2589.5|2583.5|2589.8|2583.8|2589.5|2583.5|2
1620637860000|2021-05-10 09:11:00|2589|2583|2588.5|2582.5|2589|2583|2588.5|2582.5|3
1620637870000|2021-05-10 09:11:10|2588|2582|2588|2582|2588|2582|2588|2582|1
1620637890000|2021-05-10 09:11:30|2588.3|2582.3|2589|2583|2589|2583|2588.3|2582.3|2
1620637900000|2021-05-10 09:11:40|2588.8|2582.8|2588.3|2582.3|2588.8|2582.8|2588.3|2582.3|2
1620637930000|2021-05-10 09:12:10|2588|2582|2588|2582|2588|2582|2588|2582|1
1620637960000|2021-05-10 09:12:40|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|1
1620637980000|2021-05-10 09:13:00|2588|2582|2588|2582|2588|2582|2588|2582|1
1620637990000|2021-05-10 09:13:10|2587.8|2581.8|2587.5|2581.5|2587.8|2581.8|2587.5|2581.5|2
1620638010000|2021-05-10 09:13:30|2587.3|2581.3|2587.8|2581.8|2587.8|2581.8|2587.3|2581.3|2
1620638030000|2021-05-10 09:13:50|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.3|2581.3|3
1620638050000|2021-05-10 09:14:10|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|1
1620638060000|2021-05-10 09:14:20|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1620638070000|2021-05-10 09:14:30|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|1
1620638080000|2021-05-10 09:14:40|2587.5|2581.5|2587.3|2581.3|2587.5|2581.5|2587.3|2581.3|2
1620638090000|2021-05-10 09:14:50|2587.5|2581.5|2587.3|2581.3|2587.5|2581.5|2587.3|2581.3|2
1620638100000|2021-05-10 09:15:00|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1620638120000|2021-05-10 09:15:20|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|1
1620638140000|2021-05-10 09:15:40|2587.5|2581.5|2587.3|2581.3|2587.5|2581.5|2587.3|2581.3|2
1620638150000|2021-05-10 09:15:50|2587.5|2581.5|2587.8|2581.8|2587.8|2581.8|2587.5|2581.5|2
1620638160000|2021-05-10 09:16:00|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1620638190000|2021-05-10 09:16:30|2587.3|2581.3|2587.5|2581.5|2587.5|2581.5|2587.3|2581.3|2
1620638200000|2021-05-10 09:16:40|2587.3|2581.3|2586.8|2580.8|2587.3|2581.3|2586.8|2580.8|3
1620638210000|2021-05-10 09:16:50|2586.5|2580.5|2586.8|2580.8|2586.8|2580.8|2586.5|2580.5|2
1620638230000|2021-05-10 09:17:10|2587|2581|2587|2581|2587|2581|2587|2581|1
1620638240000|2021-05-10 09:17:20|2587.3|2581.3|2587.5|2581.5|2587.5|2581.5|2587.3|2581.3|2
1620638280000|2021-05-10 09:18:00|2587.3|2581.3|2586.3|2580.3|2587.3|2581.3|2586.3|2580.3|2
1620638340000|2021-05-10 09:19:00|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|1
1620638350000|2021-05-10 09:19:10|2586.8|2580.8|2587|2581|2587|2581|2586.8|2580.8|2
1620638410000|2021-05-10 09:20:10|2587.3|2581.3|2587|2581|2587.3|2581.3|2587|2581|2
1620638560000|2021-05-10 09:22:40|2587.3|2581.3|2587|2581|2587.3|2581.3|2587|2581|2
1620638570000|2021-05-10 09:22:50|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|1
1620638580000|2021-05-10 09:23:00|2587|2581|2587|2581|2587|2581|2587|2581|1
1620638610000|2021-05-10 09:23:30|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|1
1620638620000|2021-05-10 09:23:40|2587.5|2581.5|2587.3|2581.3|2587.5|2581.5|2587.3|2581.3|2
1620638630000|2021-05-10 09:23:50|2587.8|2581.8|2587.5|2581.5|2587.8|2581.8|2587.5|2581.5|2
1620638750000|2021-05-10 09:25:50|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|1
1620638840000|2021-05-10 09:27:20|2587.5|2581.5|2587.3|2581.3|2587.5|2581.5|2587.3|2581.3|2
1620638850000|2021-05-10 09:27:30|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1620638910000|2021-05-10 09:28:30|2587.8|2581.8|2588.3|2582.3|2588.3|2582.3|2587.8|2581.8|2
1620638920000|2021-05-10 09:28:40|2588.5|2582.5|2588.8|2582.8|2588.8|2582.8|2588.5|2582.5|2
1620638930000|2021-05-10 09:28:50|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|1
1620638940000|2021-05-10 09:29:00|2588.8|2582.8|2589.3|2583.3|2589.3|2583.3|2588.8|2582.8|2
1620638950000|2021-05-10 09:29:10|2588.8|2582.8|2589.3|2583.3|2589.3|2583.3|2588.8|2582.8|4
1620638960000|2021-05-10 09:29:20|2588.8|2582.8|2589|2583|2589|2583|2588.8|2582.8|4
1620638970000|2021-05-10 09:29:30|2588.8|2582.8|2589|2583|2589.3|2583.3|2588.8|2582.8|5
1620638980000|2021-05-10 09:29:40|2588.8|2582.8|2588.5|2582.5|2588.8|2582.8|2588|2582|7
1620638990000|2021-05-10 09:29:50|2588.8|2582.8|2588.5|2582.5|2589|2583|2588.5|2582.5|4
1620639000000|2021-05-10 09:30:00|2588.3|2582.3|2588|2582|2588.5|2582.5|2588|2582|3
1620639040000|2021-05-10 09:30:40|2587.8|2581.8|2587.5|2581.5|2587.8|2581.8|2587.5|2581.5|2
1620639080000|2021-05-10 09:31:20|2587.8|2581.8|2588|2582|2588.3|2582.3|2587.8|2581.8|4
1620639220000|2021-05-10 09:33:40|2588.3|2582.3|2589|2583|2589|2583|2588.3|2582.3|2
1620639310000|2021-05-10 09:35:10|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1620639630000|2021-05-10 09:40:30|2589.5|2583.5|2589.8|2583.8|2589.8|2583.8|2589.5|2583.5|2
1620639950000|2021-05-10 09:45:50|2589.5|2583.5|2589.8|2583.8|2589.8|2583.8|2589.5|2583.5|2
1620640020000|2021-05-10 09:47:00|2590|2584|2590|2584|2590|2584|2590|2584|1
1620640060000|2021-05-10 09:47:40|2590.3|2584.3|2589.8|2583.8|2590.3|2584.3|2589.8|2583.8|2
1620640070000|2021-05-10 09:47:50|2589.5|2583.5|2588.8|2582.8|2589.5|2583.5|2588.8|2582.8|2
1620640120000|2021-05-10 09:48:40|2589|2583|2589|2583|2589|2583|2589|2583|1
1620640140000|2021-05-10 09:49:00|2588.8|2582.8|2588.8|2582.8|2589|2583|2588.8|2582.8|3
1620640150000|2021-05-10 09:49:10|2589|2583|2588.8|2582.8|2589|2583|2588.8|2582.8|2
1620640170000|2021-05-10 09:49:30|2589|2583|2589|2583|2589|2583|2589|2583|1
1620640180000|2021-05-10 09:49:40|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1620640190000|2021-05-10 09:49:50|2589|2583|2589|2583|2589|2583|2589|2583|1
1620640210000|2021-05-10 09:50:10|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|1
1620640250000|2021-05-10 09:50:50|2589|2583|2589|2583|2589|2583|2589|2583|1
1620640290000|2021-05-10 09:51:30|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1620640320000|2021-05-10 09:52:00|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|1
1620640330000|2021-05-10 09:52:10|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1620640480000|2021-05-10 09:54:40|2589|2583|2589|2583|2589|2583|2589|2583|1
1620640510000|2021-05-10 09:55:10|2588.8|2582.8|2589|2583|2589|2583|2588.8|2582.8|2
1620640520000|2021-05-10 09:55:20|2589.3|2583.3|2589.5|2583.5|2589.5|2583.5|2589.3|2583.3|2
1620640550000|2021-05-10 09:55:50|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1620640580000|2021-05-10 09:56:20|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|2589.5|2583.5|1
1620640630000|2021-05-10 09:57:10|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1620640680000|2021-05-10 09:58:00|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|2588.8|2582.8|1
1620640690000|2021-05-10 09:58:10|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|1
1620640710000|2021-05-10 09:58:30|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|1
1620640740000|2021-05-10 09:59:00|2587.3|2581.3|2587.8|2581.8|2587.8|2581.8|2587.3|2581.3|2
1620640770000|2021-05-10 09:59:30|2588|2582|2587|2581|2588|2582|2587|2581|5
1620640790000|2021-05-10 09:59:50|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|1
1620640870000|2021-05-10 10:01:10|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|1
1620640900000|2021-05-10 10:01:40|2586|2580|2586|2580|2586|2580|2586|2580|1
1620640920000|2021-05-10 10:02:00|2586.3|2580.3|2586.8|2580.8|2586.8|2580.8|2586.3|2580.3|4
1620640950000|2021-05-10 10:02:30|2587|2581|2587.5|2581.5|2587.5|2581.5|2587|2581|2
1620640990000|2021-05-10 10:03:10|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|1
1620641110000|2021-05-10 10:05:10|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.3|2581.3|3
1620641150000|2021-05-10 10:05:50|2587.3|2581.3|2587.5|2581.5|2587.5|2581.5|2587.3|2581.3|2
1620641160000|2021-05-10 10:06:00|2587.3|2581.3|2587.5|2581.5|2587.5|2581.5|2587.3|2581.3|2
1620641210000|2021-05-10 10:06:50|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|1
1620641220000|2021-05-10 10:07:00|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1620641300000|2021-05-10 10:08:20|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|1
1620641360000|2021-05-10 10:09:20|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1620641370000|2021-05-10 10:09:30|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|1
1620641610000|2021-05-10 10:13:30|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1620641700000|2021-05-10 10:15:00|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|1
1620641710000|2021-05-10 10:15:10|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1620641720000|2021-05-10 10:15:20|2587.3|2581.3|2586.3|2580.3|2587.3|2581.3|2586.3|2580.3|2
1620641730000|2021-05-10 10:15:30|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.3|2580.3|3
1620641740000|2021-05-10 10:15:40|2586|2580|2586|2580|2586|2580|2586|2580|1
1620641750000|2021-05-10 10:15:50|2585.8|2579.8|2585.5|2579.5|2585.8|2579.8|2585.5|2579.5|2
1620641770000|2021-05-10 10:16:10|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|1
1620641790000|2021-05-10 10:16:30|2584.5|2578.5|2584.3|2578.3|2584.5|2578.5|2584.3|2578.3|2
1620641810000|2021-05-10 10:16:50|2584|2578|2585|2579|2585|2579|2584|2578|2
1620641820000|2021-05-10 10:17:00|2584.8|2578.8|2585|2579|2585|2579|2584.8|2578.8|2
1620641850000|2021-05-10 10:17:30|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|1
1620641860000|2021-05-10 10:17:40|2585|2579|2585|2579|2585|2579|2585|2579|1
1620641880000|2021-05-10 10:18:00|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|1
1620641920000|2021-05-10 10:18:40|2585.5|2579.5|2586|2580|2586|2580|2585.5|2579.5|2
1620641930000|2021-05-10 10:18:50|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|1
1620641960000|2021-05-10 10:19:20|2586.5|2580.5|2586.8|2580.8|2586.8|2580.8|2586.5|2580.5|2
1620641970000|2021-05-10 10:19:30|2587.3|2581.3|2587.5|2581.5|2587.5|2581.5|2587.3|2581.3|2
1620641990000|2021-05-10 10:19:50|2587.3|2581.3|2587|2581|2587.3|2581.3|2587|2581|2
1620642000000|2021-05-10 10:20:00|2587.3|2581.3|2587|2581|2587.3|2581.3|2587|2581|2
1620642050000|2021-05-10 10:20:50|2587.5|2581.5|2587|2581|2587.5|2581.5|2587|2581|3
1620642070000|2021-05-10 10:21:10|2587.3|2581.3|2587.5|2581.5|2587.5|2581.5|2587.3|2581.3|2
1620642080000|2021-05-10 10:21:20|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|2587.3|2581.3|1
1620642110000|2021-05-10 10:21:50|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|1
1620642190000|2021-05-10 10:23:10|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|1
1620642200000|2021-05-10 10:23:20|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|1
1620642210000|2021-05-10 10:23:30|2586|2580|2586.5|2580.5|2586.5|2580.5|2586|2580|5
1620642240000|2021-05-10 10:24:00|2586.8|2580.8|2586.8|2580.8|2586.8|2580.8|2586.5|2580.5|3
1620642330000|2021-05-10 10:25:30|2586.5|2580.5|2586.3|2580.3|2586.5|2580.5|2586.3|2580.3|2
1620642390000|2021-05-10 10:26:30|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|1
1620642400000|2021-05-10 10:26:40|2586.8|2580.8|2586.5|2580.5|2586.8|2580.8|2586.5|2580.5|2
1620642420000|2021-05-10 10:27:00|2586.8|2580.8|2586.5|2580.5|2586.8|2580.8|2586.5|2580.5|6
1620642440000|2021-05-10 10:27:20|2586.8|2580.8|2586.3|2580.3|2586.8|2580.8|2586.3|2580.3|2
1620642450000|2021-05-10 10:27:30|2586|2580|2586|2580|2586|2580|2586|2580|1
1620642460000|2021-05-10 10:27:40|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|1
1620642480000|2021-05-10 10:28:00|2586|2580|2586|2580|2586.3|2580.3|2586|2580|3
1620642510000|2021-05-10 10:28:30|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|2586|2580|5
1620642520000|2021-05-10 10:28:40|2586|2580|2586|2580|2586|2580|2586|2580|1
1620642530000|2021-05-10 10:28:50|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|1
1620642540000|2021-05-10 10:29:00|2586|2580|2586|2580|2586|2580|2586|2580|1
1620642570000|2021-05-10 10:29:30|2586.5|2580.5|2586.3|2580.3|2586.5|2580.5|2586.3|2580.3|2
1620642580000|2021-05-10 10:29:40|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|1
1620642610000|2021-05-10 10:30:10|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|1
1620642620000|2021-05-10 10:30:20|2586.5|2580.5|2586.3|2580.3|2586.5|2580.5|2586|2580|6
1620642630000|2021-05-10 10:30:30|2586|2580|2586|2580|2586|2580|2586|2580|1
1620642640000|2021-05-10 10:30:40|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|1
1620642700000|2021-05-10 10:31:40|2586|2580|2586|2580|2586|2580|2586|2580|1
1620642740000|2021-05-10 10:32:20|2585.8|2579.8|2585.5|2579.5|2585.8|2579.8|2585.5|2579.5|2
1620642820000|2021-05-10 10:33:40|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|1
1620642830000|2021-05-10 10:33:50|2585|2579|2584.8|2578.8|2585|2579|2584.8|2578.8|2
1620642860000|2021-05-10 10:34:20|2584.5|2578.5|2584.3|2578.3|2584.5|2578.5|2584.3|2578.3|2
1620642870000|2021-05-10 10:34:30|2584|2578|2584|2578|2584|2578|2584|2578|1
1620642920000|2021-05-10 10:35:20|2584.3|2578.3|2584.5|2578.5|2584.5|2578.5|2584.3|2578.3|2
1620642930000|2021-05-10 10:35:30|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|1
1620642990000|2021-05-10 10:36:30|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|1
1620643110000|2021-05-10 10:38:30|2584.3|2578.3|2584.3|2578.3|2584.3|2578.3|2584.3|2578.3|1
1620643120000|2021-05-10 10:38:40|2584.5|2578.5|2584.8|2578.8|2584.8|2578.8|2584.5|2578.5|2
1620643150000|2021-05-10 10:39:10|2585|2579|2585.3|2579.3|2585.3|2579.3|2585|2579|2
1620643160000|2021-05-10 10:39:20|2585|2579|2585.3|2579.3|2585.3|2579.3|2585|2579|2
1620643170000|2021-05-10 10:39:30|2585|2579|2584.8|2578.8|2585|2579|2584.8|2578.8|2
1620643190000|2021-05-10 10:39:50|2584.5|2578.5|2584.8|2578.8|2584.8|2578.8|2584.5|2578.5|2
1620643200000|2021-05-10 10:40:00|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|1
1620643210000|2021-05-10 10:40:10|2584.3|2578.3|2583.5|2577.5|2584.3|2578.3|2583.5|2577.5|3
1620643220000|2021-05-10 10:40:20|2583.8|2577.8|2583.8|2577.8|2584|2578|2583.8|2577.8|3
1620643230000|2021-05-10 10:40:30|2584|2578|2583.8|2577.8|2584|2578|2583.8|2577.8|4
1620643250000|2021-05-10 10:40:50|2583.5|2577.5|2583.8|2577.8|2583.8|2577.8|2583.5|2577.5|2
1620643270000|2021-05-10 10:41:10|2583.5|2577.5|2582|2576|2583.5|2577.5|2582|2576|5
1620643280000|2021-05-10 10:41:20|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1620643290000|2021-05-10 10:41:30|2582|2576|2582.3|2576.3|2582.3|2576.3|2582|2576|2
1620643310000|2021-05-10 10:41:50|2582|2576|2581.8|2575.8|2582|2576|2581.8|2575.8|2
1620643320000|2021-05-10 10:42:00|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1620643340000|2021-05-10 10:42:20|2581.3|2575.3|2581.5|2575.5|2581.5|2575.5|2581.3|2575.3|2
1620643350000|2021-05-10 10:42:30|2581.3|2575.3|2581|2575|2581.3|2575.3|2581|2575|2
1620643390000|2021-05-10 10:43:10|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1620643410000|2021-05-10 10:43:30|2581|2575|2580.8|2574.8|2581|2575|2580.8|2574.8|2
1620643420000|2021-05-10 10:43:40|2581|2575|2580.8|2574.8|2581|2575|2580.8|2574.8|4
1620643450000|2021-05-10 10:44:10|2581|2575|2581.5|2575.5|2581.8|2575.8|2580.8|2574.8|4
1620643490000|2021-05-10 10:44:50|2581.8|2575.8|2582.3|2576.3|2582.3|2576.3|2581.8|2575.8|2
1620643500000|2021-05-10 10:45:00|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|1
1620643520000|2021-05-10 10:45:20|2582.8|2576.8|2583|2577|2583.3|2577.3|2582.8|2576.8|4
1620643530000|2021-05-10 10:45:30|2583.3|2577.3|2583|2577|2583.3|2577.3|2583|2577|2
1620643560000|2021-05-10 10:46:00|2583.3|2577.3|2583|2577|2583.3|2577.3|2583|2577|2
1620643590000|2021-05-10 10:46:30|2583.3|2577.3|2583|2577|2583.3|2577.3|2583|2577|2
1620643610000|2021-05-10 10:46:50|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|1
1620643650000|2021-05-10 10:47:30|2582.5|2576.5|2582.8|2576.8|2582.8|2576.8|2582.5|2576.5|2
1620643690000|2021-05-10 10:48:10|2582.5|2576.5|2583|2577|2583|2577|2582.5|2576.5|2
1620643700000|2021-05-10 10:48:20|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|1
1620643720000|2021-05-10 10:48:40|2582.5|2576.5|2581.5|2575.5|2582.5|2576.5|2581.3|2575.3|4
1620643730000|2021-05-10 10:48:50|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1620643740000|2021-05-10 10:49:00|2581.5|2575.5|2581.8|2575.8|2581.8|2575.8|2581.5|2575.5|2
1620643760000|2021-05-10 10:49:20|2582|2576|2582|2576|2582|2576|2582|2576|1
1620643770000|2021-05-10 10:49:30|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1620643780000|2021-05-10 10:49:40|2582|2576|2582.3|2576.3|2582.3|2576.3|2582|2576|2
1620643790000|2021-05-10 10:49:50|2582.5|2576.5|2581.8|2575.8|2582.5|2576.5|2581.8|2575.8|2
1620643820000|2021-05-10 10:50:20|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1620643830000|2021-05-10 10:50:30|2581.8|2575.8|2581.5|2575.5|2581.8|2575.8|2581.5|2575.5|2
1620643850000|2021-05-10 10:50:50|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1620643860000|2021-05-10 10:51:00|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1620643890000|2021-05-10 10:51:30|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1620643900000|2021-05-10 10:51:40|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1620643920000|2021-05-10 10:52:00|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1620643930000|2021-05-10 10:52:10|2582|2576|2581.8|2575.8|2582|2576|2581.8|2575.8|4
1620643940000|2021-05-10 10:52:20|2581.5|2575.5|2581.8|2575.8|2581.8|2575.8|2581.5|2575.5|2
1620643960000|2021-05-10 10:52:40|2581.5|2575.5|2580.8|2574.8|2581.5|2575.5|2580.8|2574.8|6
1620643980000|2021-05-10 10:53:00|2581|2575|2580.5|2574.5|2581|2575|2580.5|2574.5|5
1620643990000|2021-05-10 10:53:10|2580.8|2574.8|2580.5|2574.5|2580.8|2574.8|2580.5|2574.5|2
1620644030000|2021-05-10 10:53:50|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1620644040000|2021-05-10 10:54:00|2580.5|2574.5|2580.8|2574.8|2580.8|2574.8|2580.5|2574.5|2
1620644060000|2021-05-10 10:54:20|2580.5|2574.5|2580.3|2574.3|2580.5|2574.5|2580.3|2574.3|2
1620644110000|2021-05-10 10:55:10|2580.5|2574.5|2580.3|2574.3|2580.5|2574.5|2580|2574|3
1620644130000|2021-05-10 10:55:30|2580|2574|2580|2574|2580|2574|2580|2574|1
1620644150000|2021-05-10 10:55:50|2579.8|2573.8|2580|2574|2580|2574|2579.8|2573.8|2
1620644170000|2021-05-10 10:56:10|2580.3|2574.3|2580.5|2574.5|2580.5|2574.5|2580.3|2574.3|2
1620644190000|2021-05-10 10:56:30|2580.3|2574.3|2579.8|2573.8|2580.3|2574.3|2579.8|2573.8|2
1620644210000|2021-05-10 10:56:50|2579.5|2573.5|2579.3|2573.3|2579.5|2573.5|2579.3|2573.3|2
1620644220000|2021-05-10 10:57:00|2579.5|2573.5|2579.3|2573.3|2579.5|2573.5|2579.3|2573.3|2
1620644230000|2021-05-10 10:57:10|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1620644250000|2021-05-10 10:57:30|2579.3|2573.3|2579.5|2573.5|2579.5|2573.5|2579.3|2573.3|2
1620644270000|2021-05-10 10:57:50|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|1
1620644290000|2021-05-10 10:58:10|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|1
1620644300000|2021-05-10 10:58:20|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1620644310000|2021-05-10 10:58:30|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|1
1620644340000|2021-05-10 10:59:00|2579.5|2573.5|2578.8|2572.8|2579.5|2573.5|2578.8|2572.8|2
1620644350000|2021-05-10 10:59:10|2578.5|2572.5|2577.3|2571.3|2578.5|2572.5|2577.3|2571.3|6
1620644360000|2021-05-10 10:59:20|2576.8|2570.8|2577|2571|2577|2571|2576.8|2570.8|2
1620644370000|2021-05-10 10:59:30|2576.8|2570.8|2577|2571|2577|2571|2576.8|2570.8|2
1620644380000|2021-05-10 10:59:40|2577.3|2571.3|2577.5|2571.5|2577.5|2571.5|2577.3|2571.3|2
1620644390000|2021-05-10 10:59:50|2577.3|2571.3|2577.5|2571.5|2577.5|2571.5|2577.3|2571.3|2
1620644430000|2021-05-10 11:00:30|2578.3|2572.3|2577.5|2571.5|2578.3|2572.3|2577.5|2571.5|2
1620644450000|2021-05-10 11:00:50|2577|2571|2577|2571|2577|2571|2577|2571|1
1620644460000|2021-05-10 11:01:00|2577.3|2571.3|2577.5|2571.5|2577.5|2571.5|2577.3|2571.3|2
1620644470000|2021-05-10 11:01:10|2577.3|2571.3|2577|2571|2577.3|2571.3|2577|2571|2
1620644480000|2021-05-10 11:01:20|2577.3|2571.3|2577|2571|2577.3|2571.3|2577|2571|2
1620644490000|2021-05-10 11:01:30|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|1
1620644510000|2021-05-10 11:01:50|2577.5|2571.5|2575.8|2569.8|2577.5|2571.5|2575.8|2569.8|3
1620644520000|2021-05-10 11:02:00|2576|2570|2576|2570|2576|2570|2576|2570|1
1620644550000|2021-05-10 11:02:30|2575.8|2569.8|2576|2570|2576|2570|2575.8|2569.8|2
1620644560000|2021-05-10 11:02:40|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|1
1620644580000|2021-05-10 11:03:00|2576|2570|2576|2570|2576|2570|2576|2570|1
1620644590000|2021-05-10 11:03:10|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|1
1620644610000|2021-05-10 11:03:30|2576|2570|2576|2570|2576|2570|2576|2570|1
1620644630000|2021-05-10 11:03:50|2576.3|2570.3|2575.8|2569.8|2576.3|2570.3|2575.8|2569.8|3
1620644640000|2021-05-10 11:04:00|2576|2570|2576.5|2570.5|2576.5|2570.5|2576|2570|3
1620644650000|2021-05-10 11:04:10|2576.8|2570.8|2577|2571|2577|2571|2576.8|2570.8|2
1620644720000|2021-05-10 11:05:20|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|1
1620644740000|2021-05-10 11:05:40|2577.5|2571.5|2577.5|2571.5|2577.8|2571.8|2577.5|2571.5|3
1620644770000|2021-05-10 11:06:10|2578.3|2572.3|2577.5|2571.5|2578.3|2572.3|2577.5|2571.5|2
1620644850000|2021-05-10 11:07:30|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|1
1620644890000|2021-05-10 11:08:10|2578|2572|2578|2572|2578|2572|2578|2572|1
1620644920000|2021-05-10 11:08:40|2578.3|2572.3|2577.8|2571.8|2578.3|2572.3|2577.8|2571.8|2
1620644940000|2021-05-10 11:09:00|2578|2572|2578.3|2572.3|2578.3|2572.3|2577.8|2571.8|3
1620644950000|2021-05-10 11:09:10|2577.8|2571.8|2577.8|2571.8|2578|2572|2577.8|2571.8|5
1620644980000|2021-05-10 11:09:40|2578.5|2572.5|2577.8|2571.8|2578.5|2572.5|2577.8|2571.8|2
1620644990000|2021-05-10 11:09:50|2578|2572|2577.8|2571.8|2578|2572|2577.8|2571.8|2
1620645000000|2021-05-10 11:10:00|2578|2572|2578|2572|2578|2572|2578|2572|1
1620645010000|2021-05-10 11:10:10|2577.8|2571.8|2577.8|2571.8|2578|2572|2577.8|2571.8|3
1620645020000|2021-05-10 11:10:20|2577.5|2571.5|2577.8|2571.8|2578|2572|2577.5|2571.5|4
1620645050000|2021-05-10 11:10:50|2578|2572|2579|2573|2579|2573|2578|2572|4
1620645060000|2021-05-10 11:11:00|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|1
1620645070000|2021-05-10 11:11:10|2579|2573|2577.8|2571.8|2579|2573|2577.8|2571.8|4
1620645080000|2021-05-10 11:11:20|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|2577.8|2571.8|7
1620645090000|2021-05-10 11:11:30|2577.8|2571.8|2577.8|2571.8|2578.3|2572.3|2577.8|2571.8|5
1620645120000|2021-05-10 11:12:00|2578|2572|2577.8|2571.8|2578|2572|2577.8|2571.8|2
1620645190000|2021-05-10 11:13:10|2578|2572|2578.3|2572.3|2578.3|2572.3|2577.8|2571.8|4
1620645210000|2021-05-10 11:13:30|2578.5|2572.5|2578.8|2572.8|2578.8|2572.8|2578.5|2572.5|2
1620645220000|2021-05-10 11:13:40|2579|2573|2579.5|2573.5|2579.5|2573.5|2579|2573|3
1620645230000|2021-05-10 11:13:50|2579.8|2573.8|2580|2574|2580|2574|2579.8|2573.8|2
1620645250000|2021-05-10 11:14:10|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1620645260000|2021-05-10 11:14:20|2580|2574|2580|2574|2580|2574|2580|2574|1
1620645350000|2021-05-10 11:15:50|2579.8|2573.8|2580|2574|2580|2574|2579.8|2573.8|2
1620645370000|2021-05-10 11:16:10|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|1
1620645430000|2021-05-10 11:17:10|2579.5|2573.5|2579.3|2573.3|2579.5|2573.5|2579.3|2573.3|2
1620645450000|2021-05-10 11:17:30|2579|2573|2579|2573|2579|2573|2579|2573|1
1620645460000|2021-05-10 11:17:40|2578.8|2572.8|2578.5|2572.5|2578.8|2572.8|2578.5|2572.5|2
1620645500000|2021-05-10 11:18:20|2579|2573|2579|2573|2579|2573|2579|2573|1
1620645590000|2021-05-10 11:19:50|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|1
1620645630000|2021-05-10 11:20:30|2579.5|2573.5|2579.8|2573.8|2579.8|2573.8|2579.5|2573.5|2
1620645650000|2021-05-10 11:20:50|2579.5|2573.5|2579.8|2573.8|2579.8|2573.8|2579.5|2573.5|4
1620645660000|2021-05-10 11:21:00|2579.5|2573.5|2579.8|2573.8|2579.8|2573.8|2579.5|2573.5|2
1620645730000|2021-05-10 11:22:10|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1620645740000|2021-05-10 11:22:20|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.5|2573.5|5
1620645780000|2021-05-10 11:23:00|2579.5|2573.5|2579.3|2573.3|2579.5|2573.5|2579.3|2573.3|2
1620645870000|2021-05-10 11:24:30|2579.5|2573.5|2579.3|2573.3|2579.5|2573.5|2579.3|2573.3|2
1620645880000|2021-05-10 11:24:40|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1620645950000|2021-05-10 11:25:50|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|1
1620645960000|2021-05-10 11:26:00|2579|2573|2579|2573|2579.3|2573.3|2579|2573|3
1620646040000|2021-05-10 11:27:20|2579.3|2573.3|2579|2573|2579.3|2573.3|2579|2573|4
1620646060000|2021-05-10 11:27:40|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579|2573|3
1620646120000|2021-05-10 11:28:40|2579|2573|2579|2573|2579|2573|2579|2573|1
1620646160000|2021-05-10 11:29:20|2578.8|2572.8|2578.3|2572.3|2578.8|2572.8|2578.3|2572.3|2
1620646180000|2021-05-10 11:29:40|2578|2572|2578|2572|2578|2572|2578|2572|1
1620646200000|2021-05-10 11:30:00|2578.3|2572.3|2578.3|2572.3|2578.5|2572.5|2578.3|2572.3|3
1620646250000|2021-05-10 11:30:50|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|1
1620646300000|2021-05-10 11:31:40|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|1
1620646320000|2021-05-10 11:32:00|2578.5|2572.5|2579.3|2573.3|2579.3|2573.3|2578.5|2572.5|4
1620646330000|2021-05-10 11:32:10|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.3|2573.3|3
1620646340000|2021-05-10 11:32:20|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|1
1620646380000|2021-05-10 11:33:00|2579.5|2573.5|2579.5|2573.5|2579.8|2573.8|2579.3|2573.3|5
1620646460000|2021-05-10 11:34:20|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|1
1620646490000|2021-05-10 11:34:50|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1620646570000|2021-05-10 11:36:10|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|1
1620646580000|2021-05-10 11:36:20|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1620646600000|2021-05-10 11:36:40|2579.3|2573.3|2578.8|2572.8|2579.3|2573.3|2578.8|2572.8|3
1620646620000|2021-05-10 11:37:00|2579.3|2573.3|2579.8|2573.8|2579.8|2573.8|2579.3|2573.3|5
1620646630000|2021-05-10 11:37:10|2580|2574|2579.8|2573.8|2580|2574|2579.8|2573.8|2
1620646640000|2021-05-10 11:37:20|2579|2573|2578.8|2572.8|2579|2573|2578.8|2572.8|2
1620646680000|2021-05-10 11:38:00|2579|2573|2579.8|2573.8|2579.8|2573.8|2579|2573|4
1620646690000|2021-05-10 11:38:10|2579.3|2573.3|2579.5|2573.5|2580.3|2574.3|2579.3|2573.3|7
1620646710000|2021-05-10 11:38:30|2579.8|2573.8|2579.5|2573.5|2579.8|2573.8|2579.5|2573.5|2
1620646720000|2021-05-10 11:38:40|2579.8|2573.8|2579.5|2573.5|2579.8|2573.8|2579.5|2573.5|2
1620646740000|2021-05-10 11:39:00|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|1
1620646750000|2021-05-10 11:39:10|2580|2574|2579.8|2573.8|2580|2574|2579.8|2573.8|4
1620646760000|2021-05-10 11:39:20|2580|2574|2579.8|2573.8|2580|2574|2579.8|2573.8|2
1620646770000|2021-05-10 11:39:30|2580|2574|2580|2574|2580|2574|2580|2574|1
1620646780000|2021-05-10 11:39:40|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1620646830000|2021-05-10 11:40:30|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1620646850000|2021-05-10 11:40:50|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1620646870000|2021-05-10 11:41:10|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1620646890000|2021-05-10 11:41:30|2580.5|2574.5|2580.8|2574.8|2580.8|2574.8|2580.3|2574.3|3
1620646910000|2021-05-10 11:41:50|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1620647050000|2021-05-10 11:44:10|2580.8|2574.8|2580.5|2574.5|2580.8|2574.8|2580.5|2574.5|2
1620647080000|2021-05-10 11:44:40|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1620647100000|2021-05-10 11:45:00|2581|2575|2580.8|2574.8|2581|2575|2580.8|2574.8|2
1620647110000|2021-05-10 11:45:10|2581|2575|2580.8|2574.8|2581|2575|2580.8|2574.8|2
1620647130000|2021-05-10 11:45:30|2581.3|2575.3|2580.8|2574.8|2581.3|2575.3|2580.8|2574.8|2
1620647140000|2021-05-10 11:45:40|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1620647150000|2021-05-10 11:45:50|2580.3|2574.3|2580.5|2574.5|2580.5|2574.5|2580.3|2574.3|2
1620647190000|2021-05-10 11:46:30|2580.8|2574.8|2580.5|2574.5|2580.8|2574.8|2580.5|2574.5|2
1620647240000|2021-05-10 11:47:20|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1620647250000|2021-05-10 11:47:30|2580.5|2574.5|2580.3|2574.3|2580.5|2574.5|2580.3|2574.3|2
1620647290000|2021-05-10 11:48:10|2580.5|2574.5|2580.8|2574.8|2580.8|2574.8|2580.5|2574.5|2
1620647380000|2021-05-10 11:49:40|2581.3|2575.3|2580.8|2574.8|2581.3|2575.3|2580.8|2574.8|4
1620647390000|2021-05-10 11:49:50|2581|2575|2580.8|2574.8|2581|2575|2580.8|2574.8|2
1620647460000|2021-05-10 11:51:00|2581|2575|2580.8|2574.8|2581|2575|2580.8|2574.8|2
1620647480000|2021-05-10 11:51:20|2581|2575|2580.8|2574.8|2581|2575|2580.8|2574.8|2
1620647490000|2021-05-10 11:51:30|2580.5|2574.5|2579.8|2573.8|2580.5|2574.5|2579.8|2573.8|3
1620647500000|2021-05-10 11:51:40|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1620647530000|2021-05-10 11:52:10|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1620647550000|2021-05-10 11:52:30|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1620647560000|2021-05-10 11:52:40|2580|2574|2580|2574|2580|2574|2580|2574|1
1620647570000|2021-05-10 11:52:50|2580.3|2574.3|2580.5|2574.5|2580.5|2574.5|2580.3|2574.3|2
1620647590000|2021-05-10 11:53:10|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1620647600000|2021-05-10 11:53:20|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1620647620000|2021-05-10 11:53:40|2580.8|2574.8|2580.5|2574.5|2580.8|2574.8|2580.5|2574.5|2
1620647640000|2021-05-10 11:54:00|2580.3|2574.3|2579.5|2573.5|2580.3|2574.3|2579.5|2573.5|2
1620647650000|2021-05-10 11:54:10|2579.8|2573.8|2578|2572|2580|2574|2578|2572|6
1620647670000|2021-05-10 11:54:30|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|1
1620647690000|2021-05-10 11:54:50|2577.5|2571.5|2577.8|2571.8|2577.8|2571.8|2577.5|2571.5|2
1620647700000|2021-05-10 11:55:00|2578|2572|2578|2572|2578|2572|2578|2572|1
1620647710000|2021-05-10 11:55:10|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|1
1620647720000|2021-05-10 11:55:20|2578|2572|2578|2572|2578|2572|2578|2572|1
1620647730000|2021-05-10 11:55:30|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|1
1620647740000|2021-05-10 11:55:40|2578|2572|2577.8|2571.8|2578|2572|2577.8|2571.8|2
1620647750000|2021-05-10 11:55:50|2578|2572|2578.5|2572.5|2578.5|2572.5|2578|2572|3
1620647760000|2021-05-10 11:56:00|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|1
1620647770000|2021-05-10 11:56:10|2579|2573|2579.5|2573.5|2579.5|2573.5|2579|2573|5
1620647780000|2021-05-10 11:56:20|2579.8|2573.8|2580.3|2574.3|2580.5|2574.5|2579.8|2573.8|5
1620647790000|2021-05-10 11:56:30|2579.8|2573.8|2580|2574|2580|2574|2579.8|2573.8|2
1620647800000|2021-05-10 11:56:40|2580.3|2574.3|2580.8|2574.8|2580.8|2574.8|2580|2574|4
1620647810000|2021-05-10 11:56:50|2581|2575|2580.3|2574.3|2581|2575|2580.3|2574.3|3
1620647820000|2021-05-10 11:57:00|2580.5|2574.5|2579.8|2573.8|2580.5|2574.5|2579.8|2573.8|6
1620647830000|2021-05-10 11:57:10|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1620647850000|2021-05-10 11:57:30|2580.5|2574.5|2580.8|2574.8|2580.8|2574.8|2580.5|2574.5|4
1620647870000|2021-05-10 11:57:50|2580.3|2574.3|2580.8|2574.8|2580.8|2574.8|2580.3|2574.3|2
1620647880000|2021-05-10 11:58:00|2581|2575|2581|2575|2581|2575|2580.8|2574.8|3
1620647890000|2021-05-10 11:58:10|2581.3|2575.3|2580.8|2574.8|2581.3|2575.3|2580.8|2574.8|7
1620647900000|2021-05-10 11:58:20|2581.3|2575.3|2580.8|2574.8|2581.3|2575.3|2580.8|2574.8|2
1620647910000|2021-05-10 11:58:30|2580.5|2574.5|2580.3|2574.3|2580.5|2574.5|2580.3|2574.3|2
1620647920000|2021-05-10 11:58:40|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1620647950000|2021-05-10 11:59:10|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1620647960000|2021-05-10 11:59:20|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1620647970000|2021-05-10 11:59:30|2580.5|2574.5|2580.8|2574.8|2580.8|2574.8|2580.5|2574.5|4
1620647980000|2021-05-10 11:59:40|2580.5|2574.5|2581.3|2575.3|2581.3|2575.3|2580.5|2574.5|2
1620647990000|2021-05-10 11:59:50|2581.5|2575.5|2581.8|2575.8|2581.8|2575.8|2581.5|2575.5|2
1620648000000|2021-05-10 12:00:00|2580.8|2574.8|2580|2574|2580.8|2574.8|2579.5|2573.5|9
1620648010000|2021-05-10 12:00:10|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1620648020000|2021-05-10 12:00:20|2580|2574|2580.5|2574.5|2580.8|2574.8|2580|2574|4
1620648030000|2021-05-10 12:00:30|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580|2574|3
1620648040000|2021-05-10 12:00:40|2580.5|2574.5|2580.3|2574.3|2580.5|2574.5|2580.3|2574.3|2
1620648050000|2021-05-10 12:00:50|2580.5|2574.5|2580.3|2574.3|2580.5|2574.5|2580.3|2574.3|4
1620648060000|2021-05-10 12:01:00|2580.5|2574.5|2581.3|2575.3|2581.5|2575.5|2580|2574|9
1620648070000|2021-05-10 12:01:10|2581.5|2575.5|2580.8|2574.8|2582|2576|2580.8|2574.8|5
1620648080000|2021-05-10 12:01:20|2580.5|2574.5|2580.3|2574.3|2580.5|2574.5|2580.3|2574.3|2
1620648090000|2021-05-10 12:01:30|2580|2574|2580|2574|2580|2574|2580|2574|1
1620648110000|2021-05-10 12:01:50|2580.3|2574.3|2580|2574|2580.3|2574.3|2580|2574|2
1620648120000|2021-05-10 12:02:00|2580.3|2574.3|2581|2575|2581|2575|2580.3|2574.3|5
1620648130000|2021-05-10 12:02:10|2581.3|2575.3|2581.5|2575.5|2581.5|2575.5|2580.8|2574.8|5
1620648140000|2021-05-10 12:02:20|2581.3|2575.3|2581|2575|2581.3|2575.3|2581|2575|2
1620648150000|2021-05-10 12:02:30|2580.8|2574.8|2582.3|2576.3|2582.5|2576.5|2580.8|2574.8|5
1620648160000|2021-05-10 12:02:40|2582.5|2576.5|2582.8|2576.8|2582.8|2576.8|2582.5|2576.5|2
1620648170000|2021-05-10 12:02:50|2582.5|2576.5|2583|2577|2583|2577|2582.5|2576.5|3
1620648180000|2021-05-10 12:03:00|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|1
1620648190000|2021-05-10 12:03:10|2582.8|2576.8|2581.3|2575.3|2582.8|2576.8|2581.3|2575.3|5
1620648210000|2021-05-10 12:03:30|2581|2575|2581|2575|2581|2575|2581|2575|1
1620648220000|2021-05-10 12:03:40|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.3|2574.3|5
1620648230000|2021-05-10 12:03:50|2581|2575|2581.5|2575.5|2581.5|2575.5|2581|2575|2
1620648250000|2021-05-10 12:04:10|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1620648270000|2021-05-10 12:04:30|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1620648280000|2021-05-10 12:04:40|2581.3|2575.3|2581|2575|2581.3|2575.3|2581|2575|4
1620648290000|2021-05-10 12:04:50|2581.3|2575.3|2581|2575|2581.3|2575.3|2581|2575|2
1620648300000|2021-05-10 12:05:00|2581.3|2575.3|2580.8|2574.8|2581.3|2575.3|2580.8|2574.8|3
1620648310000|2021-05-10 12:05:10|2581|2575|2581.5|2575.5|2581.5|2575.5|2581|2575|3
1620648320000|2021-05-10 12:05:20|2582|2576|2582.3|2576.3|2582.5|2576.5|2582|2576|3
1620648330000|2021-05-10 12:05:30|2582|2576|2582|2576|2582.3|2576.3|2582|2576|3
1620648340000|2021-05-10 12:05:40|2582.3|2576.3|2582|2576|2582.3|2576.3|2582|2576|2
1620648350000|2021-05-10 12:05:50|2581|2575|2581|2575|2581|2575|2580.8|2574.8|3
1620648360000|2021-05-10 12:06:00|2580.8|2574.8|2581|2575|2581|2575|2580.8|2574.8|2
1620648370000|2021-05-10 12:06:10|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1620648390000|2021-05-10 12:06:30|2581|2575|2581|2575|2581|2575|2580.8|2574.8|3
1620648400000|2021-05-10 12:06:40|2581.3|2575.3|2581|2575|2581.3|2575.3|2581|2575|2
1620648410000|2021-05-10 12:06:50|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1620648430000|2021-05-10 12:07:10|2581|2575|2581|2575|2581.3|2575.3|2581|2575|3
1620648440000|2021-05-10 12:07:20|2580.8|2574.8|2580.3|2574.3|2580.8|2574.8|2580.3|2574.3|2
1620648450000|2021-05-10 12:07:30|2580.8|2574.8|2580.3|2574.3|2580.8|2574.8|2580.3|2574.3|2
1620648460000|2021-05-10 12:07:40|2580.8|2574.8|2581|2575|2581|2575|2580.8|2574.8|2
1620648470000|2021-05-10 12:07:50|2580.8|2574.8|2581|2575|2581|2575|2580.8|2574.8|2
1620648490000|2021-05-10 12:08:10|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1620648520000|2021-05-10 12:08:40|2581.8|2575.8|2582|2576|2582.3|2576.3|2581.8|2575.8|3
1620648530000|2021-05-10 12:08:50|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|1
1620648550000|2021-05-10 12:09:10|2582|2576|2582.3|2576.3|2582.3|2576.3|2582|2576|2
1620648580000|2021-05-10 12:09:40|2582.5|2576.5|2582.3|2576.3|2582.5|2576.5|2582.3|2576.3|2
1620648590000|2021-05-10 12:09:50|2582.5|2576.5|2582.3|2576.3|2582.5|2576.5|2582.3|2576.3|4
1620648600000|2021-05-10 12:10:00|2582|2576|2581.5|2575.5|2582|2576|2581.5|2575.5|3
1620648610000|2021-05-10 12:10:10|2581.3|2575.3|2581.8|2575.8|2581.8|2575.8|2581.3|2575.3|2
1620648630000|2021-05-10 12:10:30|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1620648650000|2021-05-10 12:10:50|2581.8|2575.8|2581|2575|2581.8|2575.8|2580.8|2574.8|6
1620648660000|2021-05-10 12:11:00|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1620648700000|2021-05-10 12:11:40|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1620648710000|2021-05-10 12:11:50|2580.3|2574.3|2579.5|2573.5|2580.3|2574.3|2579.5|2573.5|3
1620648720000|2021-05-10 12:12:00|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|1
1620648730000|2021-05-10 12:12:10|2580|2574|2580|2574|2580|2574|2579.8|2573.8|5
1620648750000|2021-05-10 12:12:30|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1620648760000|2021-05-10 12:12:40|2580|2574|2580|2574|2580|2574|2580|2574|1
1620648770000|2021-05-10 12:12:50|2580.3|2574.3|2580|2574|2580.3|2574.3|2580|2574|2
1620648780000|2021-05-10 12:13:00|2579.8|2573.8|2581.3|2575.3|2581.3|2575.3|2579.8|2573.8|3
1620648830000|2021-05-10 12:13:50|2580.5|2574.5|2580|2574|2580.5|2574.5|2579.8|2573.8|5
1620648840000|2021-05-10 12:14:00|2579.8|2573.8|2578.5|2572.5|2579.8|2573.8|2578.5|2572.5|7
1620648850000|2021-05-10 12:14:10|2578.8|2572.8|2578.5|2572.5|2578.8|2572.8|2578.5|2572.5|6
1620648860000|2021-05-10 12:14:20|2578.3|2572.3|2578.5|2572.5|2578.8|2572.8|2578.3|2572.3|6
1620648870000|2021-05-10 12:14:30|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|2578.5|2572.5|3
1620648880000|2021-05-10 12:14:40|2579|2573|2578.8|2572.8|2579.3|2573.3|2578.8|2572.8|4
1620648890000|2021-05-10 12:14:50|2579|2573|2579.3|2573.3|2579.3|2573.3|2579|2573|2
1620648900000|2021-05-10 12:15:00|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579|2573|6
1620648910000|2021-05-10 12:15:10|2579.8|2573.8|2579.5|2573.5|2579.8|2573.8|2579.5|2573.5|2
1620648920000|2021-05-10 12:15:20|2579.8|2573.8|2580|2574|2580|2574|2579.8|2573.8|2
1620648930000|2021-05-10 12:15:30|2579.8|2573.8|2580|2574|2580|2574|2579.8|2573.8|6
1620648950000|2021-05-10 12:15:50|2580.3|2574.3|2580|2574|2580.3|2574.3|2580|2574|2
1620648970000|2021-05-10 12:16:10|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1620648980000|2021-05-10 12:16:20|2580|2574|2580.3|2574.3|2580.3|2574.3|2580|2574|2
1620649010000|2021-05-10 12:16:50|2580.5|2574.5|2580.8|2574.8|2580.8|2574.8|2580.3|2574.3|4
1620649020000|2021-05-10 12:17:00|2581|2575|2581.3|2575.3|2581.5|2575.5|2581|2575|4
1620649030000|2021-05-10 12:17:10|2581.5|2575.5|2581.3|2575.3|2581.5|2575.5|2581.3|2575.3|2
1620649050000|2021-05-10 12:17:30|2581|2575|2580.5|2574.5|2581|2575|2580.5|2574.5|2
1620649060000|2021-05-10 12:17:40|2580.8|2574.8|2580.5|2574.5|2580.8|2574.8|2580.5|2574.5|2
1620649070000|2021-05-10 12:17:50|2580.3|2574.3|2580.5|2574.5|2580.5|2574.5|2580.3|2574.3|2
1620649080000|2021-05-10 12:18:00|2580.8|2574.8|2580.5|2574.5|2580.8|2574.8|2580.3|2574.3|6
1620649090000|2021-05-10 12:18:10|2580.8|2574.8|2580.5|2574.5|2580.8|2574.8|2580.5|2574.5|4
1620649100000|2021-05-10 12:18:20|2580.8|2574.8|2580.3|2574.3|2580.8|2574.8|2580.3|2574.3|5
1620649110000|2021-05-10 12:18:30|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1620649120000|2021-05-10 12:18:40|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1620649140000|2021-05-10 12:19:00|2580.5|2574.5|2580.3|2574.3|2580.5|2574.5|2580.3|2574.3|2
1620649150000|2021-05-10 12:19:10|2580.5|2574.5|2580.3|2574.3|2580.8|2574.8|2580.3|2574.3|4
1620649160000|2021-05-10 12:19:20|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|1
1620649170000|2021-05-10 12:19:30|2580|2574|2579.8|2573.8|2580|2574|2579.8|2573.8|2
1620649180000|2021-05-10 12:19:40|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|1
1620649200000|2021-05-10 12:20:00|2578.8|2572.8|2577.8|2571.8|2578.8|2572.8|2577.8|2571.8|3
1620649210000|2021-05-10 12:20:10|2578|2572|2578.8|2572.8|2579|2573|2578|2572|6
1620649230000|2021-05-10 12:20:30|2579|2573|2578.8|2572.8|2579|2573|2578.8|2572.8|2
1620649250000|2021-05-10 12:20:50|2579|2573|2579.8|2573.8|2579.8|2573.8|2579|2573|3
1620649260000|2021-05-10 12:21:00|2579.5|2573.5|2579.3|2573.3|2579.5|2573.5|2579.3|2573.3|2
1620649280000|2021-05-10 12:21:20|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1620649300000|2021-05-10 12:21:40|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|2579.3|2573.3|1
1620649310000|2021-05-10 12:21:50|2579.5|2573.5|2579.8|2573.8|2579.8|2573.8|2579.5|2573.5|2
1620649320000|2021-05-10 12:22:00|2580|2574|2579.8|2573.8|2580|2574|2579.8|2573.8|2
1620649340000|2021-05-10 12:22:20|2580|2574|2580|2574|2580|2574|2579.8|2573.8|3
1620649350000|2021-05-10 12:22:30|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|1
1620649360000|2021-05-10 12:22:40|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1620649380000|2021-05-10 12:23:00|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1620649400000|2021-05-10 12:23:20|2580.8|2574.8|2580.5|2574.5|2580.8|2574.8|2580.5|2574.5|2
1620649410000|2021-05-10 12:23:30|2580.3|2574.3|2580.5|2574.5|2580.8|2574.8|2580.3|2574.3|4
1620649430000|2021-05-10 12:23:50|2580.8|2574.8|2580.3|2574.3|2580.8|2574.8|2580.3|2574.3|3
1620649440000|2021-05-10 12:24:00|2580.5|2574.5|2580.8|2574.8|2580.8|2574.8|2580.5|2574.5|2
1620649450000|2021-05-10 12:24:10|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1620649460000|2021-05-10 12:24:20|2580.8|2574.8|2580.5|2574.5|2580.8|2574.8|2580.5|2574.5|2
1620649480000|2021-05-10 12:24:40|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.5|2574.5|3
1620649520000|2021-05-10 12:25:20|2580.5|2574.5|2580.5|2574.5|2580.8|2574.8|2580.5|2574.5|3
1620649530000|2021-05-10 12:25:30|2580.8|2574.8|2580.8|2574.8|2581.3|2575.3|2580.8|2574.8|5
1620649540000|2021-05-10 12:25:40|2581|2575|2580.8|2574.8|2581|2575|2580.8|2574.8|2
1620649560000|2021-05-10 12:26:00|2580.5|2574.5|2580.8|2574.8|2580.8|2574.8|2580.5|2574.5|2
1620649570000|2021-05-10 12:26:10|2581|2575|2580.8|2574.8|2581|2575|2580.8|2574.8|2
1620649590000|2021-05-10 12:26:30|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1620649600000|2021-05-10 12:26:40|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1620649610000|2021-05-10 12:26:50|2580.5|2574.5|2580.8|2574.8|2580.8|2574.8|2580.5|2574.5|2
1620649620000|2021-05-10 12:27:00|2581|2575|2580.8|2574.8|2581|2575|2580.8|2574.8|2
1620649630000|2021-05-10 12:27:10|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1620649660000|2021-05-10 12:27:40|2580.8|2574.8|2580.5|2574.5|2580.8|2574.8|2580.5|2574.5|2
1620649670000|2021-05-10 12:27:50|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1620649690000|2021-05-10 12:28:10|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.3|2574.3|5
1620649700000|2021-05-10 12:28:20|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1620649720000|2021-05-10 12:28:40|2580.5|2574.5|2580.5|2574.5|2580.8|2574.8|2580.5|2574.5|3
1620649730000|2021-05-10 12:28:50|2580.8|2574.8|2580.5|2574.5|2580.8|2574.8|2580.5|2574.5|2
1620649740000|2021-05-10 12:29:00|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1620649770000|2021-05-10 12:29:30|2580.5|2574.5|2580.3|2574.3|2580.5|2574.5|2580.3|2574.3|2
1620649780000|2021-05-10 12:29:40|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1620649790000|2021-05-10 12:29:50|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1620649800000|2021-05-10 12:30:00|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1620649810000|2021-05-10 12:30:10|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1620649820000|2021-05-10 12:30:20|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.3|2574.3|3
1620649860000|2021-05-10 12:31:00|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1620649870000|2021-05-10 12:31:10|2580.5|2574.5|2580.8|2574.8|2580.8|2574.8|2580.5|2574.5|2
1620649890000|2021-05-10 12:31:30|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1620649910000|2021-05-10 12:31:50|2581.5|2575.5|2581.8|2575.8|2581.8|2575.8|2581.5|2575.5|2
1620649920000|2021-05-10 12:32:00|2581.5|2575.5|2581|2575|2581.5|2575.5|2581|2575|3
1620649930000|2021-05-10 12:32:10|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1620649950000|2021-05-10 12:32:30|2580.5|2574.5|2580.3|2574.3|2580.5|2574.5|2580.3|2574.3|2
1620649960000|2021-05-10 12:32:40|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.3|2574.3|3
1620649980000|2021-05-10 12:33:00|2580.3|2574.3|2580.5|2574.5|2580.5|2574.5|2580.3|2574.3|2
1620650000000|2021-05-10 12:33:20|2580.3|2574.3|2580.5|2574.5|2580.5|2574.5|2580.3|2574.3|2
1620650010000|2021-05-10 12:33:30|2580.3|2574.3|2580.5|2574.5|2580.5|2574.5|2580.3|2574.3|2
1620650020000|2021-05-10 12:33:40|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1620650030000|2021-05-10 12:33:50|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1620650040000|2021-05-10 12:34:00|2580.3|2574.3|2580.8|2574.8|2580.8|2574.8|2580.3|2574.3|3
1620650080000|2021-05-10 12:34:40|2580.5|2574.5|2580.8|2574.8|2580.8|2574.8|2580.5|2574.5|2
1620650100000|2021-05-10 12:35:00|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1620650110000|2021-05-10 12:35:10|2580.3|2574.3|2580.3|2574.3|2580.8|2574.8|2580.3|2574.3|4
1620650140000|2021-05-10 12:35:40|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|2580.5|2574.5|1
1620650150000|2021-05-10 12:35:50|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|2580.3|2574.3|1
1620650160000|2021-05-10 12:36:00|2580.5|2574.5|2580.8|2574.8|2580.8|2574.8|2580.5|2574.5|2
1620650180000|2021-05-10 12:36:20|2580.5|2574.5|2581.3|2575.3|2581.3|2575.3|2580.5|2574.5|3
1620650190000|2021-05-10 12:36:30|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1620650200000|2021-05-10 12:36:40|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1620650220000|2021-05-10 12:37:00|2581|2575|2581|2575|2581|2575|2581|2575|1
1620650240000|2021-05-10 12:37:20|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1620650250000|2021-05-10 12:37:30|2581|2575|2581|2575|2581|2575|2581|2575|1
1620650260000|2021-05-10 12:37:40|2580.8|2574.8|2581|2575|2581.3|2575.3|2580.8|2574.8|4
1620650270000|2021-05-10 12:37:50|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1620650280000|2021-05-10 12:38:00|2581.5|2575.5|2581.3|2575.3|2581.5|2575.5|2581.3|2575.3|2
1620650360000|2021-05-10 12:39:20|2581|2575|2580.5|2574.5|2581|2575|2580.5|2574.5|2
1620650370000|2021-05-10 12:39:30|2580.3|2574.3|2580.8|2574.8|2581|2575|2580.3|2574.3|5
1620650380000|2021-05-10 12:39:40|2581|2575|2581.3|2575.3|2581.3|2575.3|2581|2575|2
1620650400000|2021-05-10 12:40:00|2581|2575|2581|2575|2581|2575|2581|2575|1
1620650430000|2021-05-10 12:40:30|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|2580.8|2574.8|1
1620650490000|2021-05-10 12:41:30|2581.3|2575.3|2581.5|2575.5|2581.8|2575.8|2581.3|2575.3|4
1620650500000|2021-05-10 12:41:40|2581.8|2575.8|2581.5|2575.5|2581.8|2575.8|2581.5|2575.5|2
1620650510000|2021-05-10 12:41:50|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1620650530000|2021-05-10 12:42:10|2581.5|2575.5|2581.8|2575.8|2581.8|2575.8|2581.5|2575.5|2
1620650540000|2021-05-10 12:42:20|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1620650550000|2021-05-10 12:42:30|2581.8|2575.8|2581.5|2575.5|2581.8|2575.8|2581.5|2575.5|2
1620650560000|2021-05-10 12:42:40|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1620650570000|2021-05-10 12:42:50|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1620650590000|2021-05-10 12:43:10|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1620650610000|2021-05-10 12:43:30|2581.5|2575.5|2581.3|2575.3|2581.5|2575.5|2581.3|2575.3|2
1620650630000|2021-05-10 12:43:50|2581.5|2575.5|2581.8|2575.8|2581.8|2575.8|2581.5|2575.5|2
1620650690000|2021-05-10 12:44:50|2581.5|2575.5|2581.3|2575.3|2581.5|2575.5|2581.3|2575.3|2
1620650700000|2021-05-10 12:45:00|2581.5|2575.5|2581.3|2575.3|2581.8|2575.8|2581.3|2575.3|4
1620650720000|2021-05-10 12:45:20|2581.5|2575.5|2581.5|2575.5|2581.8|2575.8|2581.5|2575.5|3
1620650730000|2021-05-10 12:45:30|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1620650740000|2021-05-10 12:45:40|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1620650760000|2021-05-10 12:46:00|2581.8|2575.8|2581.5|2575.5|2581.8|2575.8|2581.5|2575.5|2
1620650780000|2021-05-10 12:46:20|2581.3|2575.3|2581.5|2575.5|2581.5|2575.5|2581.3|2575.3|2
1620650790000|2021-05-10 12:46:30|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1620650800000|2021-05-10 12:46:40|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1620650810000|2021-05-10 12:46:50|2581.8|2575.8|2581.5|2575.5|2581.8|2575.8|2581.5|2575.5|2
1620650820000|2021-05-10 12:47:00|2581.8|2575.8|2581.5|2575.5|2581.8|2575.8|2581.5|2575.5|2
1620650840000|2021-05-10 12:47:20|2581.3|2575.3|2581.5|2575.5|2581.5|2575.5|2581.3|2575.3|2
1620650850000|2021-05-10 12:47:30|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1620650870000|2021-05-10 12:47:50|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|2581.5|2575.5|1
1620650890000|2021-05-10 12:48:10|2581.8|2575.8|2581.5|2575.5|2581.8|2575.8|2581.5|2575.5|2
1620650900000|2021-05-10 12:48:20|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1620650910000|2021-05-10 12:48:30|2581.5|2575.5|2581.3|2575.3|2581.5|2575.5|2581.3|2575.3|2
1620651010000|2021-05-10 12:50:10|2581.5|2575.5|2581.8|2575.8|2581.8|2575.8|2581.5|2575.5|2
1620651110000|2021-05-10 12:51:50|2582|2576|2581.8|2575.8|2582.3|2576.3|2581.8|2575.8|4
1620651140000|2021-05-10 12:52:20|2582|2576|2582.3|2576.3|2582.3|2576.3|2582|2576|2
1620651170000|2021-05-10 12:52:50|2582|2576|2581.8|2575.8|2582|2576|2581.8|2575.8|2
1620651180000|2021-05-10 12:53:00|2582|2576|2582.3|2576.3|2582.3|2576.3|2582|2576|2
1620651190000|2021-05-10 12:53:10|2582|2576|2582|2576|2582|2576|2582|2576|1
1620651200000|2021-05-10 12:53:20|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|1
1620651350000|2021-05-10 12:55:50|2582|2576|2582.3|2576.3|2582.3|2576.3|2582|2576|2
1620651380000|2021-05-10 12:56:20|2582.5|2576.5|2582.8|2576.8|2582.8|2576.8|2582.5|2576.5|2
1620651390000|2021-05-10 12:56:30|2583.3|2577.3|2582.8|2576.8|2583.3|2577.3|2582.8|2576.8|2
1620651440000|2021-05-10 12:57:20|2583|2577|2583.3|2577.3|2583.3|2577.3|2583|2577|2
1620651450000|2021-05-10 12:57:30|2583|2577|2583|2577|2583|2577|2583|2577|1
1620651460000|2021-05-10 12:57:40|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|1
1620651470000|2021-05-10 12:57:50|2583|2577|2582.3|2576.3|2583|2577|2582.3|2576.3|2
1620651510000|2021-05-10 12:58:30|2582.5|2576.5|2582.8|2576.8|2582.8|2576.8|2582.5|2576.5|2
1620651530000|2021-05-10 12:58:50|2583|2577|2583.8|2577.8|2583.8|2577.8|2583|2577|4
1620651540000|2021-05-10 12:59:00|2584|2578|2583.8|2577.8|2584|2578|2583.8|2577.8|4
1620651550000|2021-05-10 12:59:10|2584|2578|2583.8|2577.8|2584|2578|2583.8|2577.8|4
1620651570000|2021-05-10 12:59:30|2584|2578|2583.8|2577.8|2584|2578|2583.8|2577.8|2
1620651580000|2021-05-10 12:59:40|2584|2578|2583.8|2577.8|2584|2578|2583.8|2577.8|2
1620651600000|2021-05-10 13:00:00|2584.3|2578.3|2584.8|2578.8|2585|2579|2583.8|2577.8|21
1620651610000|2021-05-10 13:00:10|2585|2579|2584.8|2578.8|2585.3|2579.3|2584.8|2578.8|8
1620651620000|2021-05-10 13:00:20|2585|2579|2584.8|2578.8|2585|2579|2584.5|2578.5|4
1620651630000|2021-05-10 13:00:30|2585|2579|2585|2579|2585|2579|2585|2579|1
1620651640000|2021-05-10 13:00:40|2585.3|2579.3|2585|2579|2585.3|2579.3|2585|2579|12
1620651650000|2021-05-10 13:00:50|2584.8|2578.8|2584|2578|2584.8|2578.8|2583.5|2577.5|10
1620651660000|2021-05-10 13:01:00|2584.3|2578.3|2585.8|2579.8|2585.8|2579.8|2584.3|2578.3|18
1620651670000|2021-05-10 13:01:10|2585.5|2579.5|2585|2579|2585.8|2579.8|2585|2579|9
1620651680000|2021-05-10 13:01:20|2585.3|2579.3|2585.8|2579.8|2585.8|2579.8|2585|2579|13
1620651690000|2021-05-10 13:01:30|2585.5|2579.5|2585.8|2579.8|2585.8|2579.8|2585.5|2579.5|2
1620651700000|2021-05-10 13:01:40|2585.5|2579.5|2585.8|2579.8|2585.8|2579.8|2585|2579|6
1620651710000|2021-05-10 13:01:50|2586|2580|2585.8|2579.8|2586|2580|2585.5|2579.5|8
1620651720000|2021-05-10 13:02:00|2585.5|2579.5|2585.5|2579.5|2585.8|2579.8|2585.5|2579.5|5
1620651730000|2021-05-10 13:02:10|2585.8|2579.8|2586|2580|2586|2580|2585.3|2579.3|12
1620651740000|2021-05-10 13:02:20|2585.8|2579.8|2585.8|2579.8|2586|2580|2585.8|2579.8|3
1620651760000|2021-05-10 13:02:40|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|2585.5|2579.5|1
1620651770000|2021-05-10 13:02:50|2585.3|2579.3|2585|2579|2585.3|2579.3|2584.8|2578.8|6
1620651780000|2021-05-10 13:03:00|2584.8|2578.8|2584|2578|2584.8|2578.8|2583.8|2577.8|9
1620651790000|2021-05-10 13:03:10|2584.3|2578.3|2583.5|2577.5|2584.3|2578.3|2583.5|2577.5|6
1620651800000|2021-05-10 13:03:20|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|1
1620651810000|2021-05-10 13:03:30|2583.5|2577.5|2584.3|2578.3|2584.5|2578.5|2583.5|2577.5|5
1620651820000|2021-05-10 13:03:40|2584.5|2578.5|2585.5|2579.5|2586|2580|2584.5|2578.5|9
1620651830000|2021-05-10 13:03:50|2585.8|2579.8|2585.3|2579.3|2585.8|2579.8|2585.3|2579.3|7
1620651840000|2021-05-10 13:04:00|2585.8|2579.8|2586|2580|2586.3|2580.3|2585.5|2579.5|6
1620651850000|2021-05-10 13:04:10|2586.3|2580.3|2586|2580|2586.3|2580.3|2586|2580|8
1620651860000|2021-05-10 13:04:20|2586.3|2580.3|2586|2580|2586.3|2580.3|2586|2580|2
1620651870000|2021-05-10 13:04:30|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|1
1620651880000|2021-05-10 13:04:40|2586|2580|2586|2580|2586|2580|2585.8|2579.8|3
1620651890000|2021-05-10 13:04:50|2585.8|2579.8|2585.8|2579.8|2585.8|2579.8|2585.5|2579.5|3
1620651900000|2021-05-10 13:05:00|2585.5|2579.5|2586|2580|2586|2580|2585.5|2579.5|3
1620651910000|2021-05-10 13:05:10|2586.3|2580.3|2586.5|2580.5|2586.5|2580.5|2586.3|2580.3|2
1620651930000|2021-05-10 13:05:30|2586.8|2580.8|2587|2581|2587.3|2581.3|2586.5|2580.5|4
1620651940000|2021-05-10 13:05:40|2587.3|2581.3|2587|2581|2587.8|2581.8|2586.8|2580.8|6
1620651950000|2021-05-10 13:05:50|2587.3|2581.3|2587.8|2581.8|2587.8|2581.8|2587|2581|11
1620651960000|2021-05-10 13:06:00|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1620651970000|2021-05-10 13:06:10|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|2587.8|2581.8|1
1620651980000|2021-05-10 13:06:20|2587.5|2581.5|2587.8|2581.8|2587.8|2581.8|2587.3|2581.3|4
1620651990000|2021-05-10 13:06:30|2588|2582|2589.3|2583.3|2589.8|2583.8|2587.8|2581.8|9
1620652000000|2021-05-10 13:06:40|2589|2583|2588.8|2582.8|2589.3|2583.3|2588.5|2582.5|6
1620652010000|2021-05-10 13:06:50|2589|2583|2588.3|2582.3|2589.5|2583.5|2588.3|2582.3|9
1620652020000|2021-05-10 13:07:00|2588.5|2582.5|2588.3|2582.3|2588.5|2582.5|2588|2582|6
1620652030000|2021-05-10 13:07:10|2588.5|2582.5|2587.8|2581.8|2588.5|2582.5|2587.5|2581.5|3
1620652040000|2021-05-10 13:07:20|2588|2582|2587.3|2581.3|2588|2582|2587.3|2581.3|3
1620652050000|2021-05-10 13:07:30|2587|2581|2586.8|2580.8|2587|2581|2586.8|2580.8|2
1620652070000|2021-05-10 13:07:50|2586.5|2580.5|2585.8|2579.8|2586.5|2580.5|2585.8|2579.8|4
1620652080000|2021-05-10 13:08:00|2585.5|2579.5|2584.3|2578.3|2585.5|2579.5|2584|2578|11
1620652090000|2021-05-10 13:08:10|2584|2578|2583.8|2577.8|2584|2578|2583.8|2577.8|2
1620652100000|2021-05-10 13:08:20|2583.5|2577.5|2583.5|2577.5|2583.8|2577.8|2583.3|2577.3|7
1620652110000|2021-05-10 13:08:30|2583.8|2577.8|2583.8|2577.8|2584|2578|2583.8|2577.8|3
1620652120000|2021-05-10 13:08:40|2583.5|2577.5|2584|2578|2584.5|2578.5|2583.5|2577.5|6
1620652130000|2021-05-10 13:08:50|2583.8|2577.8|2583.5|2577.5|2583.8|2577.8|2583.5|2577.5|4
1620652140000|2021-05-10 13:09:00|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|1
1620652150000|2021-05-10 13:09:10|2582.8|2576.8|2582.3|2576.3|2583|2577|2582.3|2576.3|13
1620652160000|2021-05-10 13:09:20|2582.5|2576.5|2582.3|2576.3|2582.8|2576.8|2582.3|2576.3|6
1620652170000|2021-05-10 13:09:30|2582|2576|2582|2576|2582|2576|2581.8|2575.8|3
1620652180000|2021-05-10 13:09:40|2582.3|2576.3|2581.8|2575.8|2582.5|2576.5|2581.3|2575.3|13
1620652190000|2021-05-10 13:09:50|2582|2576|2581.3|2575.3|2582|2576|2581.3|2575.3|4
1620652210000|2021-05-10 13:10:10|2580.5|2574.5|2580.8|2574.8|2581|2575|2580.5|2574.5|3
1620652220000|2021-05-10 13:10:20|2580.5|2574.5|2579|2573|2580.8|2574.8|2579|2573|5
1620652230000|2021-05-10 13:10:30|2578.8|2572.8|2579|2573|2579|2573|2578.8|2572.8|6
1620652240000|2021-05-10 13:10:40|2578.8|2572.8|2578.8|2572.8|2579|2573|2578.8|2572.8|7
1620652250000|2021-05-10 13:10:50|2578.5|2572.5|2579.8|2573.8|2579.8|2573.8|2578.5|2572.5|8
1620652260000|2021-05-10 13:11:00|2579.5|2573.5|2578.8|2572.8|2579.5|2573.5|2578.8|2572.8|4
1620652270000|2021-05-10 13:11:10|2578|2572|2579.5|2573.5|2579.8|2573.8|2578|2572|13
1620652280000|2021-05-10 13:11:20|2579.8|2573.8|2579.3|2573.3|2579.8|2573.8|2579|2573|11
1620652290000|2021-05-10 13:11:30|2579|2573|2578|2572|2579.5|2573.5|2578|2572|4
1620652300000|2021-05-10 13:11:40|2578.5|2572.5|2579|2573|2579|2573|2577.5|2571.5|7
1620652310000|2021-05-10 13:11:50|2578.8|2572.8|2578.8|2572.8|2579.5|2573.5|2578.5|2572.5|8
1620652320000|2021-05-10 13:12:00|2578.5|2572.5|2579.3|2573.3|2579.3|2573.3|2578.3|2572.3|6
1620652330000|2021-05-10 13:12:10|2579.5|2573.5|2579.5|2573.5|2579.8|2573.8|2579.5|2573.5|3
1620652340000|2021-05-10 13:12:20|2579.8|2573.8|2579.8|2573.8|2579.8|2573.8|2579.5|2573.5|7
1620652350000|2021-05-10 13:12:30|2580|2574|2581.3|2575.3|2581.3|2575.3|2580|2574|4
1620652360000|2021-05-10 13:12:40|2581.5|2575.5|2582|2576|2582|2576|2581.3|2575.3|9
1620652370000|2021-05-10 13:12:50|2581.8|2575.8|2582.3|2576.3|2582.3|2576.3|2581.8|2575.8|5
1620652380000|2021-05-10 13:13:00|2583.3|2577.3|2582.5|2576.5|2583.5|2577.5|2582.5|2576.5|6
1620652390000|2021-05-10 13:13:10|2583.8|2577.8|2582.3|2576.3|2583.8|2577.8|2582.3|2576.3|7
1620652400000|2021-05-10 13:13:20|2582.5|2576.5|2583|2577|2583|2577|2582.5|2576.5|2
1620652410000|2021-05-10 13:13:30|2583.3|2577.3|2582.5|2576.5|2583.5|2577.5|2582.5|2576.5|11
1620652420000|2021-05-10 13:13:40|2582.8|2576.8|2583.3|2577.3|2583.3|2577.3|2581.5|2575.5|11
1620652430000|2021-05-10 13:13:50|2583.5|2577.5|2583.5|2577.5|2583.8|2577.8|2583.5|2577.5|3
1620652440000|2021-05-10 13:14:00|2583.3|2577.3|2582.8|2576.8|2583.3|2577.3|2582.8|2576.8|5
1620652450000|2021-05-10 13:14:10|2583.8|2577.8|2583.3|2577.3|2583.8|2577.8|2582.8|2576.8|6
1620652470000|2021-05-10 13:14:30|2583.5|2577.5|2583.3|2577.3|2584|2578|2583.3|2577.3|6
1620652480000|2021-05-10 13:14:40|2583.5|2577.5|2583.3|2577.3|2583.8|2577.8|2583.3|2577.3|3
1620652500000|2021-05-10 13:15:00|2583|2577|2583|2577|2583|2577|2583|2577|1
1620652510000|2021-05-10 13:15:10|2582.8|2576.8|2582|2576|2582.8|2576.8|2582|2576|3
1620652520000|2021-05-10 13:15:20|2581.8|2575.8|2582.5|2576.5|2583|2577|2581.5|2575.5|9
1620652530000|2021-05-10 13:15:30|2583|2577|2583.8|2577.8|2583.8|2577.8|2583|2577|5
1620652570000|2021-05-10 13:16:10|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|2583.3|2577.3|9
1620652580000|2021-05-10 13:16:20|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|1
1620652600000|2021-05-10 13:16:40|2584|2578|2584.3|2578.3|2584.3|2578.3|2584|2578|2
1620652630000|2021-05-10 13:17:10|2584.8|2578.8|2585.5|2579.5|2585.5|2579.5|2584.5|2578.5|6
1620652640000|2021-05-10 13:17:20|2585.3|2579.3|2584.8|2578.8|2585.3|2579.3|2584.8|2578.8|3
1620652650000|2021-05-10 13:17:30|2584.5|2578.5|2584.3|2578.3|2584.8|2578.8|2584.3|2578.3|4
1620652660000|2021-05-10 13:17:40|2585|2579|2584.8|2578.8|2585.3|2579.3|2584.8|2578.8|3
1620652670000|2021-05-10 13:17:50|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|2584.5|2578.5|1
1620652680000|2021-05-10 13:18:00|2584.8|2578.8|2584.3|2578.3|2584.8|2578.8|2584|2578|5
1620652690000|2021-05-10 13:18:10|2584|2578|2584.3|2578.3|2584.3|2578.3|2584|2578|2
1620652740000|2021-05-10 13:19:00|2584.5|2578.5|2584|2578|2584.5|2578.5|2584|2578|2
1620652760000|2021-05-10 13:19:20|2584.3|2578.3|2584|2578|2584.3|2578.3|2584|2578|2
1620652770000|2021-05-10 13:19:30|2584.3|2578.3|2584.3|2578.3|2584.3|2578.3|2584.3|2578.3|1
1620652780000|2021-05-10 13:19:40|2584|2578|2584|2578|2584|2578|2584|2578|1
1620652790000|2021-05-10 13:19:50|2583.8|2577.8|2583.8|2577.8|2583.8|2577.8|2583.5|2577.5|3
1620652800000|2021-05-10 13:20:00|2583.5|2577.5|2585.5|2579.5|2585.5|2579.5|2583.5|2577.5|6
1620652820000|2021-05-10 13:20:20|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|1
1620652830000|2021-05-10 13:20:30|2585|2579|2586|2580|2586|2580|2585|2579|6
1620652840000|2021-05-10 13:20:40|2584.3|2578.3|2584.3|2578.3|2584.3|2578.3|2584.3|2578.3|1
1620652850000|2021-05-10 13:20:50|2585.5|2579.5|2586.3|2580.3|2586.3|2580.3|2585.5|2579.5|4
1620652860000|2021-05-10 13:21:00|2586|2580|2584.5|2578.5|2586|2580|2584.5|2578.5|2
1620652870000|2021-05-10 13:21:10|2584.8|2578.8|2585.8|2579.8|2585.8|2579.8|2584.8|2578.8|6
1620652890000|2021-05-10 13:21:30|2586|2580|2585.8|2579.8|2586|2580|2585.8|2579.8|4
1620652910000|2021-05-10 13:21:50|2585.5|2579.5|2586|2580|2586.3|2580.3|2585.5|2579.5|5
1620652920000|2021-05-10 13:22:00|2586.3|2580.3|2586.5|2580.5|2586.5|2580.5|2586.3|2580.3|2
1620652940000|2021-05-10 13:22:20|2586.3|2580.3|2585.3|2579.3|2586.3|2580.3|2585.3|2579.3|4
1620652950000|2021-05-10 13:22:30|2585|2579|2585|2579|2585|2579|2585|2579|1
1620652960000|2021-05-10 13:22:40|2585.3|2579.3|2585.5|2579.5|2585.5|2579.5|2584.3|2578.3|6
1620652970000|2021-05-10 13:22:50|2585.8|2579.8|2586|2580|2586.3|2580.3|2585.5|2579.5|6
1620652980000|2021-05-10 13:23:00|2586.5|2580.5|2587.5|2581.5|2587.5|2581.5|2586.5|2580.5|5
1620652990000|2021-05-10 13:23:10|2588.3|2582.3|2588.5|2582.5|2588.8|2582.8|2588.3|2582.3|4
1620653000000|2021-05-10 13:23:20|2588.3|2582.3|2589|2583|2589|2583|2588|2582|6
1620653010000|2021-05-10 13:23:30|2588.8|2582.8|2589.3|2583.3|2589.5|2583.5|2588.8|2582.8|6
1620653020000|2021-05-10 13:23:40|2589.5|2583.5|2590.3|2584.3|2590.3|2584.3|2589.5|2583.5|4
1620653030000|2021-05-10 13:23:50|2590|2584|2590|2584|2590.3|2584.3|2589.8|2583.8|6
1620653040000|2021-05-10 13:24:00|2590.3|2584.3|2590.3|2584.3|2590.5|2584.5|2590|2584|9
1620653050000|2021-05-10 13:24:10|2590.5|2584.5|2592.3|2586.3|2592.3|2586.3|2590.5|2584.5|2
1620653060000|2021-05-10 13:24:20|2592|2586|2592.5|2586.5|2592.8|2586.8|2591.5|2585.5|9
1620653070000|2021-05-10 13:24:30|2592.3|2586.3|2592.3|2586.3|2592.5|2586.5|2592.3|2586.3|3
1620653080000|2021-05-10 13:24:40|2592.5|2586.5|2592.8|2586.8|2592.8|2586.8|2592.5|2586.5|2
1620653090000|2021-05-10 13:24:50|2592.5|2586.5|2592.3|2586.3|2592.5|2586.5|2592.3|2586.3|2
1620653100000|2021-05-10 13:25:00|2592|2586|2591.8|2585.8|2592|2586|2591.8|2585.8|4
1620653110000|2021-05-10 13:25:10|2591.5|2585.5|2590.3|2584.3|2591.5|2585.5|2590.3|2584.3|6
1620653120000|2021-05-10 13:25:20|2590.5|2584.5|2591|2585|2591.3|2585.3|2590.5|2584.5|3
1620653130000|2021-05-10 13:25:30|2590.8|2584.8|2589.3|2583.3|2590.8|2584.8|2588.8|2582.8|10
1620653140000|2021-05-10 13:25:40|2589.5|2583.5|2589.5|2583.5|2590|2584|2589.3|2583.3|7
1620653150000|2021-05-10 13:25:50|2588.8|2582.8|2588.8|2582.8|2589.5|2583.5|2588.5|2582.5|9
1620653160000|2021-05-10 13:26:00|2589|2583|2588.5|2582.5|2589|2583|2588.5|2582.5|3
1620653170000|2021-05-10 13:26:10|2588.3|2582.3|2587.8|2581.8|2588.3|2582.3|2587.8|2581.8|3
1620653180000|2021-05-10 13:26:20|2588|2582|2587.8|2581.8|2588|2582|2587.5|2581.5|4
1620653190000|2021-05-10 13:26:30|2588|2582|2587.8|2581.8|2588|2582|2587.8|2581.8|2
1620653200000|2021-05-10 13:26:40|2588|2582|2587.5|2581.5|2588|2582|2587.5|2581.5|3
1620653210000|2021-05-10 13:26:50|2587.8|2581.8|2586.5|2580.5|2587.8|2581.8|2586.5|2580.5|4
1620653220000|2021-05-10 13:27:00|2586.3|2580.3|2585.3|2579.3|2586.3|2580.3|2584.8|2578.8|9
1620653230000|2021-05-10 13:27:10|2585|2579|2586.5|2580.5|2587.8|2581.8|2585|2579|8
1620653240000|2021-05-10 13:27:20|2586.8|2580.8|2587.5|2581.5|2587.5|2581.5|2586.8|2580.8|3
1620653250000|2021-05-10 13:27:30|2587.3|2581.3|2586.5|2580.5|2587.3|2581.3|2586.5|2580.5|4
1620653260000|2021-05-10 13:27:40|2586.3|2580.3|2586.5|2580.5|2587|2581|2586.3|2580.3|6
1620653270000|2021-05-10 13:27:50|2586.8|2580.8|2587|2581|2587|2581|2586.5|2580.5|4
1620653280000|2021-05-10 13:28:00|2587.3|2581.3|2588|2582|2588|2582|2587.3|2581.3|3
1620653290000|2021-05-10 13:28:10|2587.3|2581.3|2587.3|2581.3|2587.5|2581.5|2587.3|2581.3|3
1620653310000|2021-05-10 13:28:30|2587.5|2581.5|2588|2582|2588|2582|2587.5|2581.5|3
1620653320000|2021-05-10 13:28:40|2588.5|2582.5|2588.8|2582.8|2588.8|2582.8|2588.5|2582.5|2
1620653330000|2021-05-10 13:28:50|2589|2583|2589.3|2583.3|2589.5|2583.5|2589|2583|5
1620653340000|2021-05-10 13:29:00|2589.5|2583.5|2588.8|2582.8|2589.5|2583.5|2588.8|2582.8|4
1620653350000|2021-05-10 13:29:10|2589|2583|2589.3|2583.3|2589.3|2583.3|2589|2583|2
1620653370000|2021-05-10 13:29:30|2589|2583|2588.3|2582.3|2589|2583|2588|2582|3
1620653380000|2021-05-10 13:29:40|2588.8|2582.8|2588.3|2582.3|2588.8|2582.8|2588.3|2582.3|4
1620653390000|2021-05-10 13:29:50|2588|2582|2588|2582|2588.3|2582.3|2588|2582|3
1620653400000|2021-05-10 13:30:00|2587.8|2581.8|2589|2583|2589.3|2583.3|2587.3|2581.3|7
1620653410000|2021-05-10 13:30:10|2589.3|2583.3|2589.3|2583.3|2589.5|2583.5|2589.3|2583.3|3
1620653420000|2021-05-10 13:30:20|2589.5|2583.5|2589.5|2583.5|2589.8|2583.8|2589.5|2583.5|3
1620653430000|2021-05-10 13:30:30|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|2590.8|2584.8|1
1620653440000|2021-05-10 13:30:40|2590.5|2584.5|2590.8|2584.8|2590.8|2584.8|2590.3|2584.3|5
1620653450000|2021-05-10 13:30:50|2590.3|2584.3|2589.5|2583.5|2590.3|2584.3|2589.5|2583.5|4
1620653460000|2021-05-10 13:31:00|2589.3|2583.3|2587.5|2581.5|2589.3|2583.3|2587.3|2581.3|8
1620653470000|2021-05-10 13:31:10|2587.3|2581.3|2587.5|2581.5|2587.5|2581.5|2587|2581|4
1620653480000|2021-05-10 13:31:20|2587|2581|2586.3|2580.3|2587|2581|2586.3|2580.3|5
1620653490000|2021-05-10 13:31:30|2586|2580|2585.5|2579.5|2586.3|2580.3|2585.3|2579.3|15
1620653500000|2021-05-10 13:31:40|2585.8|2579.8|2585|2579|2586|2580|2585|2579|8
1620653510000|2021-05-10 13:31:50|2584.8|2578.8|2584.5|2578.5|2584.8|2578.8|2584.3|2578.3|7
1620653520000|2021-05-10 13:32:00|2584.3|2578.3|2584.5|2578.5|2584.5|2578.5|2584|2578|4
1620653530000|2021-05-10 13:32:10|2584.3|2578.3|2584.3|2578.3|2584.5|2578.5|2584|2578|7
1620653550000|2021-05-10 13:32:30|2584.5|2578.5|2582.3|2576.3|2584.8|2578.8|2582.3|2576.3|11
1620653560000|2021-05-10 13:32:40|2582.5|2576.5|2581.8|2575.8|2582.5|2576.5|2581.5|2575.5|8
1620653570000|2021-05-10 13:32:50|2582|2576|2582.3|2576.3|2582.5|2576.5|2581.8|2575.8|9
1620653580000|2021-05-10 13:33:00|2582|2576|2582.3|2576.3|2582.3|2576.3|2582|2576|4
1620653590000|2021-05-10 13:33:10|2582.5|2576.5|2582.5|2576.5|2582.8|2576.8|2582.3|2576.3|5
1620653600000|2021-05-10 13:33:20|2582.8|2576.8|2583|2577|2583|2577|2582.8|2576.8|2
1620653610000|2021-05-10 13:33:30|2582.8|2576.8|2584|2578|2584.3|2578.3|2582.8|2576.8|4
1620653620000|2021-05-10 13:33:40|2584.3|2578.3|2584.5|2578.5|2584.5|2578.5|2583.5|2577.5|5
1620653630000|2021-05-10 13:33:50|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|2584.8|2578.8|1
1620653640000|2021-05-10 13:34:00|2584.5|2578.5|2584.3|2578.3|2584.5|2578.5|2584.3|2578.3|6
1620653650000|2021-05-10 13:34:10|2584|2578|2582.8|2576.8|2584|2578|2582.8|2576.8|3
1620653660000|2021-05-10 13:34:20|2583|2577|2582.8|2576.8|2583|2577|2582.8|2576.8|2
1620653670000|2021-05-10 13:34:30|2583|2577|2582.8|2576.8|2583.5|2577.5|2582.8|2576.8|6
1620653680000|2021-05-10 13:34:40|2583|2577|2583.3|2577.3|2583.3|2577.3|2582.8|2576.8|4
1620653690000|2021-05-10 13:34:50|2583.5|2577.5|2583.8|2577.8|2583.8|2577.8|2583.5|2577.5|2
1620653700000|2021-05-10 13:35:00|2584.8|2578.8|2584.8|2578.8|2585|2579|2584.8|2578.8|3
1620653710000|2021-05-10 13:35:10|2585|2579|2584.8|2578.8|2585|2579|2584.8|2578.8|6
1620653720000|2021-05-10 13:35:20|2584.5|2578.5|2583.8|2577.8|2584.5|2578.5|2583.8|2577.8|4
1620653730000|2021-05-10 13:35:30|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|2583.5|2577.5|1
1620653740000|2021-05-10 13:35:40|2583.3|2577.3|2583.8|2577.8|2583.8|2577.8|2582.8|2576.8|4
1620653750000|2021-05-10 13:35:50|2584|2578|2583.3|2577.3|2584|2578|2582.8|2576.8|7
1620653760000|2021-05-10 13:36:00|2583|2577|2583.5|2577.5|2583.8|2577.8|2582.8|2576.8|9
1620653770000|2021-05-10 13:36:10|2583.3|2577.3|2584|2578|2584|2578|2583|2577|4
1620653800000|2021-05-10 13:36:40|2584.3|2578.3|2583.3|2577.3|2584.3|2578.3|2583|2577|4
1620653810000|2021-05-10 13:36:50|2583|2577|2582.5|2576.5|2583|2577|2582.3|2576.3|4
1620653820000|2021-05-10 13:37:00|2582.3|2576.3|2582.5|2576.5|2582.5|2576.5|2582.3|2576.3|2
1620653830000|2021-05-10 13:37:10|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|2581.8|2575.8|4
1620653860000|2021-05-10 13:37:40|2581.5|2575.5|2581.8|2575.8|2582.3|2576.3|2581|2575|6
1620653870000|2021-05-10 13:37:50|2581|2575|2581.3|2575.3|2581.3|2575.3|2581|2575|2
1620653880000|2021-05-10 13:38:00|2581|2575|2580.8|2574.8|2581.3|2575.3|2580.8|2574.8|6
1620653890000|2021-05-10 13:38:10|2581|2575|2580.8|2574.8|2581.3|2575.3|2580.8|2574.8|4
1620653900000|2021-05-10 13:38:20|2580.5|2574.5|2580.5|2574.5|2581|2575|2580.3|2574.3|5
1620653910000|2021-05-10 13:38:30|2580.8|2574.8|2580.3|2574.3|2580.8|2574.8|2580.3|2574.3|3
1620653920000|2021-05-10 13:38:40|2580|2574|2580.3|2574.3|2580.3|2574.3|2580|2574|2
1620653930000|2021-05-10 13:38:50|2580.5|2574.5|2580.8|2574.8|2580.8|2574.8|2580.5|2574.5|2
1620653940000|2021-05-10 13:39:00|2580.3|2574.3|2580|2574|2580.3|2574.3|2580|2574|2
1620653950000|2021-05-10 13:39:10|2580.3|2574.3|2580|2574|2580.3|2574.3|2579.8|2573.8|4
1620653960000|2021-05-10 13:39:20|2579.8|2573.8|2577.3|2571.3|2580|2574|2577.3|2571.3|6
1620653970000|2021-05-10 13:39:30|2577|2571|2577|2571|2577.5|2571.5|2576.8|2570.8|4
1620653990000|2021-05-10 13:39:50|2577.3|2571.3|2578|2572|2578|2572|2577.3|2571.3|2
1620654000000|2021-05-10 13:40:00|2577.8|2571.8|2577.3|2571.3|2577.8|2571.8|2577.3|2571.3|2
1620654010000|2021-05-10 13:40:10|2577.5|2571.5|2578.3|2572.3|2578.3|2572.3|2577.5|2571.5|9
1620654020000|2021-05-10 13:40:20|2578.8|2572.8|2578.8|2572.8|2579.3|2573.3|2578.8|2572.8|4
1620654030000|2021-05-10 13:40:30|2579|2573|2580.5|2574.5|2580.5|2574.5|2579|2573|4
1620654040000|2021-05-10 13:40:40|2580|2574|2580.3|2574.3|2580.3|2574.3|2580|2574|2
1620654050000|2021-05-10 13:40:50|2579.5|2573.5|2578.8|2572.8|2579.5|2573.5|2578.8|2572.8|4
1620654060000|2021-05-10 13:41:00|2578.5|2572.5|2577.5|2571.5|2578.5|2572.5|2577.5|2571.5|5
1620654080000|2021-05-10 13:41:20|2577.8|2571.8|2577.5|2571.5|2578|2572|2577.5|2571.5|4
1620654110000|2021-05-10 13:41:50|2577.3|2571.3|2577|2571|2577.3|2571.3|2577|2571|2
1620654120000|2021-05-10 13:42:00|2576.5|2570.5|2576.3|2570.3|2576.5|2570.5|2576.3|2570.3|2
1620654130000|2021-05-10 13:42:10|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|1
1620654140000|2021-05-10 13:42:20|2576.8|2570.8|2577.3|2571.3|2577.5|2571.5|2576.8|2570.8|7
1620654150000|2021-05-10 13:42:30|2577|2571|2576.3|2570.3|2577|2571|2576.3|2570.3|7
1620654160000|2021-05-10 13:42:40|2576|2570|2576|2570|2576|2570|2576|2570|1
1620654180000|2021-05-10 13:43:00|2576.3|2570.3|2576.3|2570.3|2576.5|2570.5|2576.3|2570.3|3
1620654200000|2021-05-10 13:43:20|2576.5|2570.5|2576|2570|2576.5|2570.5|2576|2570|3
1620654210000|2021-05-10 13:43:30|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|1
1620654240000|2021-05-10 13:44:00|2575.3|2569.3|2574.5|2568.5|2575.3|2569.3|2574.3|2568.3|6
1620654250000|2021-05-10 13:44:10|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|1
1620654260000|2021-05-10 13:44:20|2574|2568|2573|2567|2574.3|2568.3|2573|2567|7
1620654270000|2021-05-10 13:44:30|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|2572|2566|5
1620654280000|2021-05-10 13:44:40|2572.3|2566.3|2571.5|2565.5|2572.3|2566.3|2571.5|2565.5|4
1620654290000|2021-05-10 13:44:50|2572|2566|2571.5|2565.5|2572.3|2566.3|2571.5|2565.5|6
1620654300000|2021-05-10 13:45:00|2571.3|2565.3|2570.8|2564.8|2571.3|2565.3|2570.8|2564.8|5
1620654310000|2021-05-10 13:45:10|2571|2565|2570.5|2564.5|2571|2565|2570.3|2564.3|6
1620654320000|2021-05-10 13:45:20|2570.3|2564.3|2567.8|2561.8|2570.3|2564.3|2567.8|2561.8|8
1620654330000|2021-05-10 13:45:30|2567.5|2561.5|2566|2560|2567.5|2561.5|2566|2560|8
1620654340000|2021-05-10 13:45:40|2565.8|2559.8|2565.3|2559.3|2565.8|2559.8|2565|2559|10
1620654350000|2021-05-10 13:45:50|2565|2559|2564.5|2558.5|2565|2559|2564|2558|10
1620654360000|2021-05-10 13:46:00|2564.3|2558.3|2563|2557|2564.3|2558.3|2563|2557|8
1620654370000|2021-05-10 13:46:10|2562.8|2556.8|2562|2556|2562.8|2556.8|2560.8|2554.8|9
1620654380000|2021-05-10 13:46:20|2561.5|2555.5|2564.3|2558.3|2564.3|2558.3|2560.5|2554.5|11
1620654390000|2021-05-10 13:46:30|2564|2558|2563.5|2557.5|2564|2558|2562.5|2556.5|11
1620654400000|2021-05-10 13:46:40|2563.8|2557.8|2563|2557|2563.8|2557.8|2562.8|2556.8|4
1620654410000|2021-05-10 13:46:50|2563.3|2557.3|2563|2557|2563.8|2557.8|2563|2557|7
1620654420000|2021-05-10 13:47:00|2563.3|2557.3|2559|2553|2563.3|2557.3|2559|2553|14
1620654430000|2021-05-10 13:47:10|2558.8|2552.8|2556.8|2550.8|2559|2553|2556.8|2550.8|13
1620654440000|2021-05-10 13:47:20|2556.5|2550.5|2552|2546|2556.8|2550.8|2552|2546|17
1620654450000|2021-05-10 13:47:30|2551.8|2545.8|2554|2548|2554.3|2548.3|2551|2545|7
1620654460000|2021-05-10 13:47:40|2553.8|2547.8|2556.3|2550.3|2556.5|2550.5|2553.8|2547.8|12
1620654470000|2021-05-10 13:47:50|2556|2550|2551.5|2545.5|2556|2550|2551.3|2545.3|13
1620654480000|2021-05-10 13:48:00|2554.6|2548.6|2553|2547|2554.8|2548.8|2552.8|2546.8|14
1620654490000|2021-05-10 13:48:10|2552.8|2546.8|2552.5|2546.5|2552.8|2546.8|2552.5|2546.5|2
1620654500000|2021-05-10 13:48:20|2552|2546|2554.3|2548.3|2554.3|2548.3|2552|2546|7
1620654510000|2021-05-10 13:48:30|2554.8|2548.8|2556.5|2550.5|2556.8|2550.8|2554.3|2548.3|9
1620654520000|2021-05-10 13:48:40|2557.8|2551.8|2560.5|2554.5|2560.5|2554.5|2557.8|2551.8|8
1620654530000|2021-05-10 13:48:50|2561.3|2555.3|2561.3|2555.3|2562|2556|2561.3|2555.3|8
1620654540000|2021-05-10 13:49:00|2561|2555|2560.8|2554.8|2561.3|2555.3|2560.5|2554.5|6
1620654550000|2021-05-10 13:49:10|2561|2555|2563.3|2557.3|2563.3|2557.3|2561|2555|8
1620654560000|2021-05-10 13:49:20|2563.5|2557.5|2562.5|2556.5|2563.8|2557.8|2562.5|2556.5|5
1620654570000|2021-05-10 13:49:30|2562.3|2556.3|2561.3|2555.3|2562.3|2556.3|2561.3|2555.3|5
1620654580000|2021-05-10 13:49:40|2561|2555|2561.3|2555.3|2561.5|2555.5|2561|2555|8
1620654590000|2021-05-10 13:49:50|2560.5|2554.5|2560.5|2554.5|2561|2555|2560.3|2554.3|7
1620654600000|2021-05-10 13:50:00|2560.3|2554.3|2560.5|2554.5|2560.5|2554.5|2560.3|2554.3|2
1620654610000|2021-05-10 13:50:10|2560.3|2554.3|2559.8|2553.8|2560.3|2554.3|2559.5|2553.5|4
1620654620000|2021-05-10 13:50:20|2560|2554|2561.5|2555.5|2561.5|2555.5|2560|2554|5
1620654630000|2021-05-10 13:50:30|2561.8|2555.8|2562|2556|2562.5|2556.5|2561.3|2555.3|8
1620654640000|2021-05-10 13:50:40|2562.3|2556.3|2564|2558|2564.8|2558.8|2562.3|2556.3|10
1620654650000|2021-05-10 13:50:50|2564.3|2558.3|2563.5|2557.5|2564.8|2558.8|2563.5|2557.5|10
1620654660000|2021-05-10 13:51:00|2563.3|2557.3|2562.3|2556.3|2563.3|2557.3|2562.3|2556.3|5
1620654670000|2021-05-10 13:51:10|2562|2556|2561.8|2555.8|2562|2556|2560.5|2554.5|8
1620654680000|2021-05-10 13:51:20|2561.5|2555.5|2561.3|2555.3|2561.5|2555.5|2560.5|2554.5|9
1620654690000|2021-05-10 13:51:30|2561.5|2555.5|2559|2553|2562|2556|2559|2553|5
1620654700000|2021-05-10 13:51:40|2559.3|2553.3|2558.5|2552.5|2559.5|2553.5|2558.5|2552.5|5
1620654710000|2021-05-10 13:51:50|2557.8|2551.8|2559|2553|2559|2553|2557.8|2551.8|8
1620654720000|2021-05-10 13:52:00|2558.8|2552.8|2557.8|2551.8|2558.8|2552.8|2557.8|2551.8|7
1620654730000|2021-05-10 13:52:10|2557.5|2551.5|2558.8|2552.8|2559.3|2553.3|2557.3|2551.3|9
1620654740000|2021-05-10 13:52:20|2558.5|2552.5|2560.5|2554.5|2560.5|2554.5|2558.5|2552.5|8
1620654750000|2021-05-10 13:52:30|2560.8|2554.8|2558.8|2552.8|2560.8|2554.8|2558.8|2552.8|6
1620654760000|2021-05-10 13:52:40|2559.3|2553.3|2559.5|2553.5|2559.8|2553.8|2559.3|2553.3|6
1620654770000|2021-05-10 13:52:50|2559.3|2553.3|2558.5|2552.5|2559.3|2553.3|2558.5|2552.5|6
1620654780000|2021-05-10 13:53:00|2558.8|2552.8|2558.8|2552.8|2559.3|2553.3|2558.8|2552.8|5
1620654790000|2021-05-10 13:53:10|2559|2553|2559.3|2553.3|2559.5|2553.5|2559|2553|6
1620654810000|2021-05-10 13:53:30|2559.5|2553.5|2560|2554|2560|2554|2559.5|2553.5|3
1620654820000|2021-05-10 13:53:40|2559.8|2553.8|2558.5|2552.5|2559.8|2553.8|2558.5|2552.5|7
1620654830000|2021-05-10 13:53:50|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|2557.8|2551.8|4
1620654840000|2021-05-10 13:54:00|2558.5|2552.5|2559.3|2553.3|2559.5|2553.5|2558.3|2552.3|9
1620654850000|2021-05-10 13:54:10|2559.5|2553.5|2559.8|2553.8|2559.8|2553.8|2559.3|2553.3|6
1620654860000|2021-05-10 13:54:20|2560|2554|2560.5|2554.5|2560.5|2554.5|2559.8|2553.8|4
1620654880000|2021-05-10 13:54:40|2560.3|2554.3|2559.8|2553.8|2560.3|2554.3|2559.8|2553.8|2
1620654890000|2021-05-10 13:54:50|2559.5|2553.5|2559.8|2553.8|2559.8|2553.8|2559.3|2553.3|6
1620654900000|2021-05-10 13:55:00|2560|2554|2558.5|2552.5|2560|2554|2558.5|2552.5|6
1620654920000|2021-05-10 13:55:20|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|1
1620654940000|2021-05-10 13:55:40|2557.8|2551.8|2557.3|2551.3|2557.8|2551.8|2557.3|2551.3|2
1620654950000|2021-05-10 13:55:50|2557|2551|2557.5|2551.5|2557.8|2551.8|2557|2551|4
1620654960000|2021-05-10 13:56:00|2557.3|2551.3|2557.8|2551.8|2557.8|2551.8|2557.3|2551.3|3
1620654970000|2021-05-10 13:56:10|2557.5|2551.5|2556.5|2550.5|2557.5|2551.5|2556.5|2550.5|7
1620654980000|2021-05-10 13:56:20|2556|2550|2556.3|2550.3|2556.5|2550.5|2556|2550|6
1620654990000|2021-05-10 13:56:30|2556|2550|2555.8|2549.8|2556|2550|2555.8|2549.8|4
1620655000000|2021-05-10 13:56:40|2556|2550|2555.3|2549.3|2556|2550|2555|2549|8
1620655010000|2021-05-10 13:56:50|2555|2549|2554.5|2548.5|2555|2549|2554.5|2548.5|3
1620655020000|2021-05-10 13:57:00|2554|2548|2553.3|2547.3|2554|2548|2553.3|2547.3|2
1620655030000|2021-05-10 13:57:10|2553|2547|2552.8|2546.8|2553.3|2547.3|2551.8|2545.8|7
1620655040000|2021-05-10 13:57:20|2552.5|2546.5|2553.3|2547.3|2553.5|2547.5|2552.5|2546.5|11
1620655050000|2021-05-10 13:57:30|2553|2547|2552|2546|2553|2547|2552|2546|6
1620655060000|2021-05-10 13:57:40|2551.8|2545.8|2551.3|2545.3|2551.8|2545.8|2551.3|2545.3|5
1620655070000|2021-05-10 13:57:50|2551|2545|2548.5|2542.5|2551|2545|2548.5|2542.5|11
1620655080000|2021-05-10 13:58:00|2549|2543|2547.5|2541.5|2549|2543|2547.5|2541.5|3
1620655090000|2021-05-10 13:58:10|2547.3|2541.3|2547.5|2541.5|2548.8|2542.8|2546.3|2540.3|14
1620655100000|2021-05-10 13:58:20|2546.8|2540.8|2546.8|2540.8|2547.3|2541.3|2546.8|2540.8|6
1620655110000|2021-05-10 13:58:30|2546.5|2540.5|2545.8|2539.8|2546.8|2540.8|2545.8|2539.8|4
1620655120000|2021-05-10 13:58:40|2546|2540|2546.3|2540.3|2546.8|2540.8|2545.8|2539.8|8
1620655130000|2021-05-10 13:58:50|2546|2540|2546.8|2540.8|2546.8|2540.8|2545.3|2539.3|7
1620655140000|2021-05-10 13:59:00|2546.5|2540.5|2546.8|2540.8|2546.8|2540.8|2546.5|2540.5|6
1620655150000|2021-05-10 13:59:10|2546.3|2540.3|2547|2541|2547|2541|2546.3|2540.3|8
1620655160000|2021-05-10 13:59:20|2546.3|2540.3|2545.8|2539.8|2546.3|2540.3|2545.5|2539.5|7
1620655170000|2021-05-10 13:59:30|2546|2540|2546.5|2540.5|2546.8|2540.8|2546|2540|9
1620655180000|2021-05-10 13:59:40|2546.8|2540.8|2547|2541|2547|2541|2546.8|2540.8|4
1620655190000|2021-05-10 13:59:50|2546.5|2540.5|2547.3|2541.3|2547.8|2541.8|2546.5|2540.5|5
1620655200000|2021-05-10 14:00:00|2547.5|2541.5|2545.3|2539.3|2547.5|2541.5|2545.3|2539.3|6
1620655210000|2021-05-10 14:00:10|2545|2539|2545.3|2539.3|2545.3|2539.3|2544.8|2538.8|12
1620655220000|2021-05-10 14:00:20|2544.5|2538.5|2544.3|2538.3|2545.3|2539.3|2544.3|2538.3|9
1620655230000|2021-05-10 14:00:30|2544.5|2538.5|2545|2539|2545|2539|2544.3|2538.3|8
1620655240000|2021-05-10 14:00:40|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|2545|2539|3
1620655250000|2021-05-10 14:00:50|2545|2539|2545|2539|2545.3|2539.3|2545|2539|3
1620655260000|2021-05-10 14:01:00|2544.5|2538.5|2545|2539|2545|2539|2544.5|2538.5|2
1620655270000|2021-05-10 14:01:10|2544.8|2538.8|2544.3|2538.3|2544.8|2538.8|2544.3|2538.3|2
1620655280000|2021-05-10 14:01:20|2544|2538|2543.8|2537.8|2544.3|2538.3|2543.5|2537.5|6
1620655290000|2021-05-10 14:01:30|2543.5|2537.5|2542.3|2536.3|2543.5|2537.5|2542.3|2536.3|4
1620655300000|2021-05-10 14:01:40|2542|2536|2541.8|2535.8|2542|2536|2541.5|2535.5|3
1620655310000|2021-05-10 14:01:50|2541.5|2535.5|2538|2532|2542|2536|2537.5|2531.5|16
1620655320000|2021-05-10 14:02:00|2537.5|2531.5|2537.8|2531.8|2538.3|2532.3|2537.5|2531.5|8
1620655330000|2021-05-10 14:02:10|2537.5|2531.5|2534|2528|2537.5|2531.5|2534|2528|11
1620655340000|2021-05-10 14:02:20|2533.8|2527.8|2528.5|2522.5|2533.8|2527.8|2528.5|2522.5|14
1620655350000|2021-05-10 14:02:30|2528.3|2522.3|2529.6|2523.6|2530.1|2524.1|2527.5|2521.5|17
1620655360000|2021-05-10 14:02:40|2528.1|2522.1|2521.1|2515.1|2528.1|2522.1|2521.1|2515.1|15
1620655370000|2021-05-10 14:02:50|2521.6|2515.6|2520.6|2514.6|2521.6|2515.6|2514.4|2508.4|22
1620655380000|2021-05-10 14:03:00|2519.1|2513.1|2523.4|2517.4|2523.4|2517.4|2518.9|2512.9|17
1620655390000|2021-05-10 14:03:10|2523.5|2517.5|2526.6|2520.6|2527.9|2521.9|2523.5|2517.5|18
1620655400000|2021-05-10 14:03:20|2526.9|2520.9|2529.6|2523.6|2529.9|2523.9|2526.9|2520.9|14
1620655410000|2021-05-10 14:03:30|2528.6|2522.6|2530.6|2524.6|2531.1|2525.1|2528.6|2522.6|12
1620655420000|2021-05-10 14:03:40|2530.9|2524.9|2531.1|2525.1|2531.9|2525.9|2530.1|2524.1|14
1620655430000|2021-05-10 14:03:50|2531.4|2525.4|2529.1|2523.1|2531.4|2525.4|2529.1|2523.1|6
1620655440000|2021-05-10 14:04:00|2528.9|2522.9|2524.9|2518.9|2528.9|2522.9|2524.9|2518.9|15
1620655450000|2021-05-10 14:04:10|2524.6|2518.6|2523.4|2517.4|2526.4|2520.4|2523.1|2517.1|10
1620655460000|2021-05-10 14:04:20|2523.1|2517.1|2524.9|2518.9|2524.9|2518.9|2522.9|2516.9|12
1620655470000|2021-05-10 14:04:30|2525.1|2519.1|2525.6|2519.6|2525.9|2519.9|2525.1|2519.1|9
1620655480000|2021-05-10 14:04:40|2525.4|2519.4|2525.6|2519.6|2526.6|2520.6|2525.1|2519.1|10
1620655490000|2021-05-10 14:04:50|2526.1|2520.1|2527.6|2521.6|2527.6|2521.6|2525.9|2519.9|11
1620655500000|2021-05-10 14:05:00|2527.4|2521.4|2526.9|2520.9|2527.6|2521.6|2525.4|2519.4|9
1620655510000|2021-05-10 14:05:10|2527.4|2521.4|2528.1|2522.1|2528.1|2522.1|2527.4|2521.4|4
1620655520000|2021-05-10 14:05:20|2527.9|2521.9|2528.4|2522.4|2529.1|2523.1|2527.9|2521.9|7
1620655530000|2021-05-10 14:05:30|2529.4|2523.4|2532.1|2526.1|2532.1|2526.1|2529.4|2523.4|8
1620655540000|2021-05-10 14:05:40|2531.9|2525.9|2534.1|2528.1|2534.1|2528.1|2531.9|2525.9|9
1620655550000|2021-05-10 14:05:50|2534.9|2528.9|2533.6|2527.6|2534.9|2528.9|2533.6|2527.6|8
1620655560000|2021-05-10 14:06:00|2532.9|2526.9|2530.9|2524.9|2532.9|2526.9|2530.9|2524.9|8
1620655570000|2021-05-10 14:06:10|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.1|2524.1|5
1620655580000|2021-05-10 14:06:20|2530.9|2524.9|2534.1|2528.1|2534.1|2528.1|2530.6|2524.6|15
1620655590000|2021-05-10 14:06:30|2534.4|2528.4|2534.9|2528.9|2535.1|2529.1|2534.4|2528.4|5
1620655600000|2021-05-10 14:06:40|2534.6|2528.6|2537.1|2531.1|2537.1|2531.1|2534.6|2528.6|9
1620655610000|2021-05-10 14:06:50|2536.6|2530.6|2536.1|2530.1|2536.6|2530.6|2535.4|2529.4|8
1620655620000|2021-05-10 14:07:00|2537.1|2531.1|2538.6|2532.6|2538.6|2532.6|2537.1|2531.1|5
1620655630000|2021-05-10 14:07:10|2538.9|2532.9|2538.4|2532.4|2539.4|2533.4|2537.9|2531.9|7
1620655640000|2021-05-10 14:07:20|2538.1|2532.1|2539.6|2533.6|2539.6|2533.6|2537.4|2531.4|7
1620655650000|2021-05-10 14:07:30|2539.4|2533.4|2539.1|2533.1|2539.6|2533.6|2538.4|2532.4|11
1620655660000|2021-05-10 14:07:40|2538.9|2532.9|2541.9|2535.9|2541.9|2535.9|2538.9|2532.9|6
1620655670000|2021-05-10 14:07:50|2541.4|2535.4|2541.6|2535.6|2542.4|2536.4|2540.6|2534.6|11
1620655680000|2021-05-10 14:08:00|2541.4|2535.4|2542.1|2536.1|2542.1|2536.1|2541.4|2535.4|10
1620655690000|2021-05-10 14:08:10|2542.4|2536.4|2542.6|2536.6|2543.1|2537.1|2541.6|2535.6|10
1620655700000|2021-05-10 14:08:20|2542.4|2536.4|2541.9|2535.9|2542.4|2536.4|2541.9|2535.9|2
1620655710000|2021-05-10 14:08:30|2542.1|2536.1|2541.6|2535.6|2542.4|2536.4|2541.6|2535.6|5
1620655720000|2021-05-10 14:08:40|2541.9|2535.9|2542.1|2536.1|2542.6|2536.6|2541.9|2535.9|6
1620655730000|2021-05-10 14:08:50|2541.9|2535.9|2541.9|2535.9|2542.1|2536.1|2540.9|2534.9|6
1620655740000|2021-05-10 14:09:00|2542.1|2536.1|2543.1|2537.1|2543.1|2537.1|2542.1|2536.1|5
1620655750000|2021-05-10 14:09:10|2542.9|2536.9|2543.4|2537.4|2543.4|2537.4|2542.9|2536.9|2
1620655760000|2021-05-10 14:09:20|2543.1|2537.1|2543.4|2537.4|2543.4|2537.4|2543.1|2537.1|2
1620655770000|2021-05-10 14:09:30|2543.1|2537.1|2544.4|2538.4|2544.4|2538.4|2543.1|2537.1|8
1620655780000|2021-05-10 14:09:40|2544.6|2538.6|2546.4|2540.4|2547.4|2541.4|2544.4|2538.4|11
1620655790000|2021-05-10 14:09:50|2546.6|2540.6|2547.1|2541.1|2547.6|2541.6|2545.9|2539.9|7
1620655800000|2021-05-10 14:10:00|2546.9|2540.9|2546.1|2540.1|2547.1|2541.1|2545.9|2539.9|11
1620655810000|2021-05-10 14:10:10|2545.9|2539.9|2542.9|2536.9|2545.9|2539.9|2542.9|2536.9|5
1620655820000|2021-05-10 14:10:20|2543.1|2537.1|2545.4|2539.4|2545.4|2539.4|2542.9|2536.9|9
1620655830000|2021-05-10 14:10:30|2545.1|2539.1|2544.6|2538.6|2545.6|2539.6|2544.4|2538.4|12
1620655840000|2021-05-10 14:10:40|2544.9|2538.9|2545.1|2539.1|2545.4|2539.4|2544.9|2538.9|6
1620655850000|2021-05-10 14:10:50|2545.4|2539.4|2545.6|2539.6|2545.6|2539.6|2545.1|2539.1|5
1620655860000|2021-05-10 14:11:00|2545.9|2539.9|2547.1|2541.1|2547.1|2541.1|2545.9|2539.9|8
1620655870000|2021-05-10 14:11:10|2546.9|2540.9|2548.6|2542.6|2548.9|2542.9|2546.6|2540.6|8
1620655880000|2021-05-10 14:11:20|2547.6|2541.6|2547.4|2541.4|2547.6|2541.6|2547.4|2541.4|2
1620655890000|2021-05-10 14:11:30|2547.1|2541.1|2548.1|2542.1|2548.1|2542.1|2547.1|2541.1|6
1620655900000|2021-05-10 14:11:40|2548.9|2542.9|2548.1|2542.1|2549.1|2543.1|2548.1|2542.1|6
1620655910000|2021-05-10 14:11:50|2548.4|2542.4|2547.4|2541.4|2549.4|2543.4|2547.4|2541.4|5
1620655920000|2021-05-10 14:12:00|2547.6|2541.6|2546.9|2540.9|2547.9|2541.9|2546.9|2540.9|3
1620655930000|2021-05-10 14:12:10|2547.1|2541.1|2545.9|2539.9|2547.1|2541.1|2545.4|2539.4|4
1620655940000|2021-05-10 14:12:20|2544.6|2538.6|2545.6|2539.6|2546.4|2540.4|2544.6|2538.6|8
1620655950000|2021-05-10 14:12:30|2545.9|2539.9|2544.6|2538.6|2545.9|2539.9|2544.1|2538.1|4
1620655960000|2021-05-10 14:12:40|2544.4|2538.4|2543.4|2537.4|2544.4|2538.4|2543.1|2537.1|6
1620655970000|2021-05-10 14:12:50|2543.1|2537.1|2542.9|2536.9|2543.1|2537.1|2542.4|2536.4|5
1620655980000|2021-05-10 14:13:00|2542.6|2536.6|2542.9|2536.9|2542.9|2536.9|2541.6|2535.6|11
1620655990000|2021-05-10 14:13:10|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|2542.9|2536.9|5
1620656000000|2021-05-10 14:13:20|2543.4|2537.4|2543.1|2537.1|2543.4|2537.4|2543.1|2537.1|2
1620656010000|2021-05-10 14:13:30|2543.4|2537.4|2543.6|2537.6|2543.6|2537.6|2543.4|2537.4|2
1620656020000|2021-05-10 14:13:40|2543.9|2537.9|2542.6|2536.6|2543.9|2537.9|2542.4|2536.4|6
1620656030000|2021-05-10 14:13:50|2542.9|2536.9|2543.6|2537.6|2543.6|2537.6|2542.9|2536.9|2
1620656040000|2021-05-10 14:14:00|2543.9|2537.9|2542.6|2536.6|2543.9|2537.9|2542.4|2536.4|13
1620656050000|2021-05-10 14:14:10|2542.9|2536.9|2543.4|2537.4|2543.4|2537.4|2542.9|2536.9|3
1620656060000|2021-05-10 14:14:20|2543.6|2537.6|2544.9|2538.9|2544.9|2538.9|2543.1|2537.1|8
1620656070000|2021-05-10 14:14:30|2545.4|2539.4|2544.1|2538.1|2545.4|2539.4|2543.9|2537.9|11
1620656080000|2021-05-10 14:14:40|2544.6|2538.6|2544.4|2538.4|2545.1|2539.1|2544.4|2538.4|6
1620656090000|2021-05-10 14:14:50|2544.9|2538.9|2544.6|2538.6|2545.1|2539.1|2544.6|2538.6|4
1620656100000|2021-05-10 14:15:00|2544.9|2538.9|2544.6|2538.6|2544.9|2538.9|2544.6|2538.6|8
1620656110000|2021-05-10 14:15:10|2544.4|2538.4|2542.6|2536.6|2544.4|2538.4|2542.4|2536.4|6
1620656120000|2021-05-10 14:15:20|2542.4|2536.4|2541.6|2535.6|2542.4|2536.4|2541.4|2535.4|6
1620656130000|2021-05-10 14:15:30|2541.4|2535.4|2542.1|2536.1|2542.1|2536.1|2541.1|2535.1|4
1620656140000|2021-05-10 14:15:40|2542.4|2536.4|2541.4|2535.4|2542.4|2536.4|2541.4|2535.4|3
1620656150000|2021-05-10 14:15:50|2542.4|2536.4|2542.4|2536.4|2542.4|2536.4|2542.4|2536.4|1
1620656160000|2021-05-10 14:16:00|2542.1|2536.1|2542.6|2536.6|2542.6|2536.6|2541.9|2535.9|7
1620656170000|2021-05-10 14:16:10|2542.4|2536.4|2543.9|2537.9|2543.9|2537.9|2542.4|2536.4|6
1620656180000|2021-05-10 14:16:20|2544.1|2538.1|2545.6|2539.6|2545.6|2539.6|2544.1|2538.1|7
1620656190000|2021-05-10 14:16:30|2545.4|2539.4|2544.6|2538.6|2545.4|2539.4|2544.6|2538.6|3
1620656200000|2021-05-10 14:16:40|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.1|2538.1|3
1620656220000|2021-05-10 14:17:00|2544.1|2538.1|2543.9|2537.9|2544.1|2538.1|2543.6|2537.6|4
1620656230000|2021-05-10 14:17:10|2543.6|2537.6|2543.9|2537.9|2543.9|2537.9|2543.6|2537.6|2
1620656240000|2021-05-10 14:17:20|2544.1|2538.1|2544.9|2538.9|2544.9|2538.9|2544.1|2538.1|4
1620656250000|2021-05-10 14:17:30|2543.9|2537.9|2544.9|2538.9|2544.9|2538.9|2543.6|2537.6|5
1620656260000|2021-05-10 14:17:40|2545.1|2539.1|2544.9|2538.9|2545.1|2539.1|2544.9|2538.9|4
1620656270000|2021-05-10 14:17:50|2545.1|2539.1|2544.6|2538.6|2545.4|2539.4|2544.6|2538.6|5
1620656280000|2021-05-10 14:18:00|2544.9|2538.9|2544.4|2538.4|2545.1|2539.1|2544.4|2538.4|4
1620656290000|2021-05-10 14:18:10|2544.6|2538.6|2545.1|2539.1|2546.1|2540.1|2544.6|2538.6|7
1620656300000|2021-05-10 14:18:20|2544.9|2538.9|2545.1|2539.1|2545.1|2539.1|2544.9|2538.9|2
1620656310000|2021-05-10 14:18:30|2545.4|2539.4|2545.6|2539.6|2545.6|2539.6|2545.4|2539.4|2
1620656320000|2021-05-10 14:18:40|2544.9|2538.9|2545.1|2539.1|2545.1|2539.1|2544.9|2538.9|4
1620656330000|2021-05-10 14:18:50|2545.4|2539.4|2544.9|2538.9|2545.6|2539.6|2544.9|2538.9|3
1620656340000|2021-05-10 14:19:00|2544.6|2538.6|2544.4|2538.4|2544.9|2538.9|2544.1|2538.1|6
1620656350000|2021-05-10 14:19:10|2544.1|2538.1|2543.9|2537.9|2544.1|2538.1|2543.9|2537.9|2
1620656360000|2021-05-10 14:19:20|2544.1|2538.1|2544.4|2538.4|2544.4|2538.4|2544.1|2538.1|2
1620656370000|2021-05-10 14:19:30|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|1
1620656390000|2021-05-10 14:19:50|2544.1|2538.1|2543.9|2537.9|2544.4|2538.4|2543.9|2537.9|6
1620656400000|2021-05-10 14:20:00|2543.6|2537.6|2544.1|2538.1|2544.1|2538.1|2543.6|2537.6|3
1620656410000|2021-05-10 14:20:10|2544.4|2538.4|2544.1|2538.1|2544.6|2538.6|2544.1|2538.1|4
1620656420000|2021-05-10 14:20:20|2543.9|2537.9|2543.1|2537.1|2543.9|2537.9|2543.1|2537.1|4
1620656430000|2021-05-10 14:20:30|2542.4|2536.4|2542.1|2536.1|2542.4|2536.4|2541.6|2535.6|6
1620656440000|2021-05-10 14:20:40|2542.4|2536.4|2542.1|2536.1|2542.4|2536.4|2541.9|2535.9|4
1620656450000|2021-05-10 14:20:50|2542.4|2536.4|2540.6|2534.6|2542.4|2536.4|2540.1|2534.1|8
1620656460000|2021-05-10 14:21:00|2540.4|2534.4|2540.4|2534.4|2540.6|2534.6|2540.4|2534.4|3
1620656470000|2021-05-10 14:21:10|2540.1|2534.1|2539.6|2533.6|2540.1|2534.1|2539.4|2533.4|8
1620656480000|2021-05-10 14:21:20|2539.4|2533.4|2537.6|2531.6|2539.6|2533.6|2537.4|2531.4|9
1620656490000|2021-05-10 14:21:30|2537.4|2531.4|2537.9|2531.9|2538.1|2532.1|2537.4|2531.4|5
1620656500000|2021-05-10 14:21:40|2537.6|2531.6|2537.4|2531.4|2537.6|2531.6|2537.4|2531.4|2
1620656510000|2021-05-10 14:21:50|2537.1|2531.1|2537.4|2531.4|2537.4|2531.4|2536.9|2530.9|7
1620656520000|2021-05-10 14:22:00|2537.6|2531.6|2538.6|2532.6|2538.6|2532.6|2537.6|2531.6|4
1620656530000|2021-05-10 14:22:10|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|1
1620656540000|2021-05-10 14:22:20|2539.4|2533.4|2539.9|2533.9|2539.9|2533.9|2539.4|2533.4|2
1620656550000|2021-05-10 14:22:30|2539.6|2533.6|2538.6|2532.6|2539.6|2533.6|2537.9|2531.9|4
1620656560000|2021-05-10 14:22:40|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|1
1620656570000|2021-05-10 14:22:50|2538.6|2532.6|2538.9|2532.9|2538.9|2532.9|2538.6|2532.6|4
1620656580000|2021-05-10 14:23:00|2539.1|2533.1|2538.9|2532.9|2539.1|2533.1|2538.9|2532.9|2
1620656590000|2021-05-10 14:23:10|2538.6|2532.6|2536.9|2530.9|2538.6|2532.6|2536.9|2530.9|6
1620656600000|2021-05-10 14:23:20|2536.6|2530.6|2536.1|2530.1|2536.6|2530.6|2536.1|2530.1|3
1620656610000|2021-05-10 14:23:30|2535.1|2529.1|2535.1|2529.1|2535.4|2529.4|2534.9|2528.9|4
1620656620000|2021-05-10 14:23:40|2535.4|2529.4|2535.6|2529.6|2535.6|2529.6|2535.4|2529.4|4
1620656630000|2021-05-10 14:23:50|2535.9|2529.9|2536.1|2530.1|2536.1|2530.1|2535.9|2529.9|6
1620656640000|2021-05-10 14:24:00|2536.4|2530.4|2536.4|2530.4|2536.6|2530.6|2536.4|2530.4|3
1620656670000|2021-05-10 14:24:30|2536.6|2530.6|2534.4|2528.4|2536.6|2530.6|2534.4|2528.4|4
1620656680000|2021-05-10 14:24:40|2534.1|2528.1|2532.9|2526.9|2534.4|2528.4|2532.9|2526.9|8
1620656690000|2021-05-10 14:24:50|2532.6|2526.6|2533.6|2527.6|2534.1|2528.1|2532.6|2526.6|6
1620656700000|2021-05-10 14:25:00|2533.9|2527.9|2533.4|2527.4|2533.9|2527.9|2532.9|2526.9|8
1620656720000|2021-05-10 14:25:20|2533.1|2527.1|2531.6|2525.6|2533.1|2527.1|2530.9|2524.9|9
1620656730000|2021-05-10 14:25:30|2531.4|2525.4|2531.6|2525.6|2531.6|2525.6|2531.4|2525.4|2
1620656740000|2021-05-10 14:25:40|2532.1|2526.1|2531.9|2525.9|2532.4|2526.4|2531.9|2525.9|5
1620656750000|2021-05-10 14:25:50|2531.6|2525.6|2531.4|2525.4|2531.9|2525.9|2531.1|2525.1|6
1620656760000|2021-05-10 14:26:00|2531.6|2525.6|2531.4|2525.4|2531.6|2525.6|2531.4|2525.4|2
1620656770000|2021-05-10 14:26:10|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|1
1620656780000|2021-05-10 14:26:20|2531.9|2525.9|2531.4|2525.4|2532.4|2526.4|2531.4|2525.4|6
1620656790000|2021-05-10 14:26:30|2531.6|2525.6|2532.4|2526.4|2532.4|2526.4|2531.4|2525.4|7
1620656800000|2021-05-10 14:26:40|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1620656810000|2021-05-10 14:26:50|2532.4|2526.4|2532.9|2526.9|2533.1|2527.1|2532.4|2526.4|5
1620656820000|2021-05-10 14:27:00|2532.1|2526.1|2531.9|2525.9|2532.1|2526.1|2531.9|2525.9|2
1620656830000|2021-05-10 14:27:10|2532.1|2526.1|2533.1|2527.1|2533.1|2527.1|2532.1|2526.1|3
1620656840000|2021-05-10 14:27:20|2532.9|2526.9|2533.1|2527.1|2533.1|2527.1|2532.9|2526.9|2
1620656850000|2021-05-10 14:27:30|2532.9|2526.9|2533.1|2527.1|2533.1|2527.1|2532.6|2526.6|15
1620656860000|2021-05-10 14:27:40|2532.9|2526.9|2532.6|2526.6|2532.9|2526.9|2532.6|2526.6|4
1620656870000|2021-05-10 14:27:50|2532.9|2526.9|2532.1|2526.1|2532.9|2526.9|2532.1|2526.1|8
1620656880000|2021-05-10 14:28:00|2532.4|2526.4|2530.6|2524.6|2532.4|2526.4|2530.6|2524.6|5
1620656900000|2021-05-10 14:28:20|2530.4|2524.4|2530.6|2524.6|2530.6|2524.6|2530.1|2524.1|3
1620656910000|2021-05-10 14:28:30|2530.4|2524.4|2531.1|2525.1|2531.1|2525.1|2530.4|2524.4|8
1620656920000|2021-05-10 14:28:40|2530.9|2524.9|2530.9|2524.9|2531.1|2525.1|2530.6|2524.6|5
1620656930000|2021-05-10 14:28:50|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1620656940000|2021-05-10 14:29:00|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|1
1620656950000|2021-05-10 14:29:10|2530.6|2524.6|2528.9|2522.9|2530.6|2524.6|2528.9|2522.9|7
1620656960000|2021-05-10 14:29:20|2528.6|2522.6|2526.9|2520.9|2528.6|2522.6|2526.9|2520.9|3
1620656970000|2021-05-10 14:29:30|2526.6|2520.6|2525.9|2519.9|2526.6|2520.6|2525.6|2519.6|5
1620656980000|2021-05-10 14:29:40|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|2526.1|2520.1|1
1620656990000|2021-05-10 14:29:50|2525.9|2519.9|2525.9|2519.9|2526.1|2520.1|2525.6|2519.6|5
1620657000000|2021-05-10 14:30:00|2525.6|2519.6|2525.6|2519.6|2525.9|2519.9|2525.6|2519.6|3
1620657010000|2021-05-10 14:30:10|2525.4|2519.4|2525.1|2519.1|2525.4|2519.4|2524.9|2518.9|6
1620657020000|2021-05-10 14:30:20|2525.4|2519.4|2524.6|2518.6|2525.4|2519.4|2524.6|2518.6|3
1620657030000|2021-05-10 14:30:30|2524.9|2518.9|2524.6|2518.6|2524.9|2518.9|2524.6|2518.6|4
1620657040000|2021-05-10 14:30:40|2524.4|2518.4|2524.6|2518.6|2524.9|2518.9|2524.4|2518.4|3
1620657050000|2021-05-10 14:30:50|2524.9|2518.9|2524.9|2518.9|2524.9|2518.9|2524.4|2518.4|9
1620657060000|2021-05-10 14:31:00|2525.1|2519.1|2525.1|2519.1|2525.6|2519.6|2525.1|2519.1|4
1620657070000|2021-05-10 14:31:10|2524.9|2518.9|2526.1|2520.1|2526.1|2520.1|2524.9|2518.9|5
1620657080000|2021-05-10 14:31:20|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2526.4|2520.4|2
1620657090000|2021-05-10 14:31:30|2527.1|2521.1|2527.6|2521.6|2527.6|2521.6|2527.1|2521.1|3
1620657100000|2021-05-10 14:31:40|2529.1|2523.1|2529.9|2523.9|2530.4|2524.4|2529.1|2523.1|7
1620657110000|2021-05-10 14:31:50|2530.1|2524.1|2530.6|2524.6|2530.6|2524.6|2530.1|2524.1|5
1620657120000|2021-05-10 14:32:00|2530.9|2524.9|2530.9|2524.9|2531.4|2525.4|2530.9|2524.9|4
1620657130000|2021-05-10 14:32:10|2531.1|2525.1|2530.4|2524.4|2531.1|2525.1|2530.4|2524.4|5
1620657140000|2021-05-10 14:32:20|2530.1|2524.1|2530.4|2524.4|2530.4|2524.4|2530.1|2524.1|2
1620657150000|2021-05-10 14:32:30|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.4|2524.4|5
1620657170000|2021-05-10 14:32:50|2530.4|2524.4|2529.9|2523.9|2530.4|2524.4|2529.6|2523.6|7
1620657180000|2021-05-10 14:33:00|2530.1|2524.1|2530.1|2524.1|2530.4|2524.4|2530.1|2524.1|3
1620657190000|2021-05-10 14:33:10|2530.4|2524.4|2531.1|2525.1|2531.1|2525.1|2530.4|2524.4|5
1620657210000|2021-05-10 14:33:30|2531.4|2525.4|2531.6|2525.6|2531.6|2525.6|2531.4|2525.4|2
1620657220000|2021-05-10 14:33:40|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|2531.9|2525.9|1
1620657240000|2021-05-10 14:34:00|2530.9|2524.9|2529.4|2523.4|2530.9|2524.9|2529.4|2523.4|6
1620657250000|2021-05-10 14:34:10|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1620657270000|2021-05-10 14:34:30|2529.4|2523.4|2529.6|2523.6|2529.6|2523.6|2529.4|2523.4|2
1620657280000|2021-05-10 14:34:40|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1620657290000|2021-05-10 14:34:50|2530.1|2524.1|2529.6|2523.6|2530.1|2524.1|2529.1|2523.1|6
1620657300000|2021-05-10 14:35:00|2529.9|2523.9|2529.6|2523.6|2530.1|2524.1|2529.6|2523.6|3
1620657310000|2021-05-10 14:35:10|2529.1|2523.1|2528.6|2522.6|2529.1|2523.1|2528.4|2522.4|5
1620657320000|2021-05-10 14:35:20|2528.4|2522.4|2528.1|2522.1|2528.4|2522.4|2528.1|2522.1|2
1620657330000|2021-05-10 14:35:30|2528.4|2522.4|2528.1|2522.1|2528.4|2522.4|2528.1|2522.1|2
1620657340000|2021-05-10 14:35:40|2527.1|2521.1|2526.9|2520.9|2527.1|2521.1|2526.6|2520.6|3
1620657350000|2021-05-10 14:35:50|2526.6|2520.6|2527.9|2521.9|2527.9|2521.9|2526.6|2520.6|5
1620657360000|2021-05-10 14:36:00|2528.1|2522.1|2527.1|2521.1|2528.4|2522.4|2527.1|2521.1|6
1620657370000|2021-05-10 14:36:10|2527.6|2521.6|2526.9|2520.9|2527.6|2521.6|2526.9|2520.9|2
1620657380000|2021-05-10 14:36:20|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|2526.6|2520.6|1
1620657390000|2021-05-10 14:36:30|2526.9|2520.9|2526.6|2520.6|2526.9|2520.9|2526.6|2520.6|2
1620657400000|2021-05-10 14:36:40|2525.6|2519.6|2526.6|2520.6|2526.6|2520.6|2525.6|2519.6|3
1620657410000|2021-05-10 14:36:50|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1620657420000|2021-05-10 14:37:00|2526.9|2520.9|2526.6|2520.6|2526.9|2520.9|2526.6|2520.6|4
1620657460000|2021-05-10 14:37:40|2526.4|2520.4|2525.9|2519.9|2526.4|2520.4|2525.9|2519.9|2
1620657470000|2021-05-10 14:37:50|2525.6|2519.6|2525.9|2519.9|2525.9|2519.9|2525.6|2519.6|2
1620657480000|2021-05-10 14:38:00|2525.6|2519.6|2525.4|2519.4|2525.6|2519.6|2525.4|2519.4|2
1620657490000|2021-05-10 14:38:10|2525.1|2519.1|2525.4|2519.4|2525.4|2519.4|2525.1|2519.1|2
1620657500000|2021-05-10 14:38:20|2525.6|2519.6|2526.4|2520.4|2526.4|2520.4|2525.6|2519.6|2
1620657520000|2021-05-10 14:38:40|2526.6|2520.6|2526.9|2520.9|2526.9|2520.9|2526.6|2520.6|2
1620657530000|2021-05-10 14:38:50|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1620657540000|2021-05-10 14:39:00|2526.9|2520.9|2527.1|2521.1|2527.4|2521.4|2526.9|2520.9|4
1620657570000|2021-05-10 14:39:30|2527.6|2521.6|2528.4|2522.4|2528.4|2522.4|2527.6|2521.6|4
1620657580000|2021-05-10 14:39:40|2528.9|2522.9|2528.4|2522.4|2528.9|2522.9|2528.4|2522.4|2
1620657590000|2021-05-10 14:39:50|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1620657600000|2021-05-10 14:40:00|2528.4|2522.4|2528.6|2522.6|2528.6|2522.6|2528.4|2522.4|2
1620657610000|2021-05-10 14:40:10|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.1|2522.1|3
1620657620000|2021-05-10 14:40:20|2528.6|2522.6|2528.4|2522.4|2528.6|2522.6|2528.4|2522.4|2
1620657630000|2021-05-10 14:40:30|2528.9|2522.9|2529.4|2523.4|2529.4|2523.4|2528.6|2522.6|3
1620657650000|2021-05-10 14:40:50|2529.1|2523.1|2528.6|2522.6|2529.1|2523.1|2528.6|2522.6|3
1620657660000|2021-05-10 14:41:00|2528.4|2522.4|2527.4|2521.4|2528.4|2522.4|2527.4|2521.4|5
1620657670000|2021-05-10 14:41:10|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|2527.1|2521.1|1
1620657680000|2021-05-10 14:41:20|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1620657700000|2021-05-10 14:41:40|2526.6|2520.6|2526.4|2520.4|2526.6|2520.6|2526.4|2520.4|2
1620657720000|2021-05-10 14:42:00|2526.6|2520.6|2526.9|2520.9|2526.9|2520.9|2526.6|2520.6|2
1620657730000|2021-05-10 14:42:10|2527.1|2521.1|2527.6|2521.6|2527.6|2521.6|2527.1|2521.1|2
1620657740000|2021-05-10 14:42:20|2527.9|2521.9|2528.9|2522.9|2529.4|2523.4|2527.9|2521.9|5
1620657750000|2021-05-10 14:42:30|2528.6|2522.6|2528.1|2522.1|2528.6|2522.6|2527.9|2521.9|5
1620657760000|2021-05-10 14:42:40|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|1
1620657770000|2021-05-10 14:42:50|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1620657780000|2021-05-10 14:43:00|2528.4|2522.4|2528.9|2522.9|2528.9|2522.9|2528.4|2522.4|3
1620657790000|2021-05-10 14:43:10|2528.6|2522.6|2528.1|2522.1|2528.6|2522.6|2528.1|2522.1|3
1620657800000|2021-05-10 14:43:20|2528.4|2522.4|2528.1|2522.1|2528.4|2522.4|2528.1|2522.1|2
1620657810000|2021-05-10 14:43:30|2528.4|2522.4|2528.1|2522.1|2528.4|2522.4|2528.1|2522.1|2
1620657820000|2021-05-10 14:43:40|2528.4|2522.4|2528.6|2522.6|2528.6|2522.6|2528.4|2522.4|2
1620657830000|2021-05-10 14:43:50|2528.9|2522.9|2528.1|2522.1|2528.9|2522.9|2528.1|2522.1|6
1620657840000|2021-05-10 14:44:00|2527.9|2521.9|2528.1|2522.1|2529.1|2523.1|2527.9|2521.9|4
1620657850000|2021-05-10 14:44:10|2527.9|2521.9|2526.6|2520.6|2527.9|2521.9|2526.6|2520.6|4
1620657860000|2021-05-10 14:44:20|2526.9|2520.9|2528.1|2522.1|2528.1|2522.1|2526.9|2520.9|3
1620657870000|2021-05-10 14:44:30|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1620657880000|2021-05-10 14:44:40|2528.6|2522.6|2527.9|2521.9|2528.6|2522.6|2527.9|2521.9|3
1620657890000|2021-05-10 14:44:50|2527.6|2521.6|2528.4|2522.4|2528.4|2522.4|2527.6|2521.6|2
1620657900000|2021-05-10 14:45:00|2528.1|2522.1|2527.4|2521.4|2528.1|2522.1|2527.4|2521.4|3
1620657910000|2021-05-10 14:45:10|2527.1|2521.1|2526.6|2520.6|2527.1|2521.1|2526.6|2520.6|3
1620657920000|2021-05-10 14:45:20|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1620657930000|2021-05-10 14:45:30|2526.1|2520.1|2526.4|2520.4|2526.4|2520.4|2525.9|2519.9|4
1620657940000|2021-05-10 14:45:40|2526.1|2520.1|2526.1|2520.1|2526.4|2520.4|2525.9|2519.9|5
1620657950000|2021-05-10 14:45:50|2526.4|2520.4|2526.1|2520.1|2526.4|2520.4|2526.1|2520.1|4
1620657960000|2021-05-10 14:46:00|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|2525.9|2519.9|1
1620657970000|2021-05-10 14:46:10|2525.6|2519.6|2525.4|2519.4|2525.6|2519.6|2525.4|2519.4|2
1620657980000|2021-05-10 14:46:20|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2524.6|2518.6|3
1620657990000|2021-05-10 14:46:30|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.1|2519.1|3
1620658000000|2021-05-10 14:46:40|2525.9|2519.9|2524.6|2518.6|2525.9|2519.9|2524.6|2518.6|5
1620658010000|2021-05-10 14:46:50|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.1|2518.1|7
1620658020000|2021-05-10 14:47:00|2524.1|2518.1|2523.4|2517.4|2524.4|2518.4|2523.4|2517.4|6
1620658030000|2021-05-10 14:47:10|2523.6|2517.6|2523.9|2517.9|2523.9|2517.9|2523.6|2517.6|2
1620658040000|2021-05-10 14:47:20|2523.6|2517.6|2517.4|2511.4|2523.9|2517.9|2517.4|2511.4|9
1620658050000|2021-05-10 14:47:30|2517.9|2511.9|2519.6|2513.6|2520.4|2514.4|2517.9|2511.9|7
1620658060000|2021-05-10 14:47:40|2519.9|2513.9|2520.1|2514.1|2520.1|2514.1|2519.9|2513.9|4
1620658070000|2021-05-10 14:47:50|2519.6|2513.6|2518.9|2512.9|2519.6|2513.6|2518.9|2512.9|4
1620658080000|2021-05-10 14:48:00|2518.6|2512.6|2517.6|2511.6|2518.6|2512.6|2517.6|2511.6|4
1620658090000|2021-05-10 14:48:10|2517.1|2511.1|2517.4|2511.4|2517.4|2511.4|2517.1|2511.1|2
1620658100000|2021-05-10 14:48:20|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2516.9|2510.9|5
1620658110000|2021-05-10 14:48:30|2517.4|2511.4|2517.1|2511.1|2517.9|2511.9|2516.9|2510.9|5
1620658120000|2021-05-10 14:48:40|2517.4|2511.4|2516.9|2510.9|2517.6|2511.6|2516.9|2510.9|5
1620658130000|2021-05-10 14:48:50|2517.1|2511.1|2516.9|2510.9|2517.6|2511.6|2516.9|2510.9|4
1620658140000|2021-05-10 14:49:00|2517.4|2511.4|2516.9|2510.9|2517.4|2511.4|2516.4|2510.4|7
1620658150000|2021-05-10 14:49:10|2516.6|2510.6|2516.1|2510.1|2516.9|2510.9|2516.1|2510.1|6
1620658160000|2021-05-10 14:49:20|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1620658170000|2021-05-10 14:49:30|2515.6|2509.6|2516.4|2510.4|2516.4|2510.4|2515.6|2509.6|4
1620658180000|2021-05-10 14:49:40|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2515.9|2509.9|3
1620658190000|2021-05-10 14:49:50|2515.9|2509.9|2515.6|2509.6|2515.9|2509.9|2515.4|2509.4|6
1620658200000|2021-05-10 14:50:00|2515.9|2509.9|2516.4|2510.4|2516.4|2510.4|2515.6|2509.6|7
1620658210000|2021-05-10 14:50:10|2516.6|2510.6|2517.6|2511.6|2517.6|2511.6|2515.9|2509.9|7
1620658220000|2021-05-10 14:50:20|2517.9|2511.9|2517.6|2511.6|2517.9|2511.9|2517.1|2511.1|6
1620658230000|2021-05-10 14:50:30|2518.1|2512.1|2518.9|2512.9|2519.1|2513.1|2517.6|2511.6|7
1620658240000|2021-05-10 14:50:40|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1620658250000|2021-05-10 14:50:50|2518.9|2512.9|2518.9|2512.9|2519.1|2513.1|2518.9|2512.9|3
1620658260000|2021-05-10 14:51:00|2519.1|2513.1|2519.4|2513.4|2519.4|2513.4|2518.6|2512.6|8
1620658270000|2021-05-10 14:51:10|2519.6|2513.6|2520.6|2514.6|2520.6|2514.6|2519.6|2513.6|8
1620658280000|2021-05-10 14:51:20|2520.4|2514.4|2520.1|2514.1|2520.4|2514.4|2520.1|2514.1|2
1620658290000|2021-05-10 14:51:30|2520.4|2514.4|2520.4|2514.4|2520.6|2514.6|2520.4|2514.4|3
1620658300000|2021-05-10 14:51:40|2520.6|2514.6|2519.9|2513.9|2520.6|2514.6|2519.6|2513.6|6
1620658310000|2021-05-10 14:51:50|2519.6|2513.6|2518.9|2512.9|2519.6|2513.6|2518.9|2512.9|6
1620658320000|2021-05-10 14:52:00|2518.6|2512.6|2518.9|2512.9|2519.1|2513.1|2518.6|2512.6|6
1620658330000|2021-05-10 14:52:10|2519.1|2513.1|2519.1|2513.1|2519.4|2513.4|2518.9|2512.9|5
1620658340000|2021-05-10 14:52:20|2518.9|2512.9|2518.6|2512.6|2518.9|2512.9|2518.6|2512.6|4
1620658350000|2021-05-10 14:52:30|2518.1|2512.1|2518.6|2512.6|2518.6|2512.6|2518.1|2512.1|6
1620658360000|2021-05-10 14:52:40|2518.4|2512.4|2518.6|2512.6|2518.6|2512.6|2518.4|2512.4|2
1620658370000|2021-05-10 14:52:50|2518.4|2512.4|2517.1|2511.1|2518.6|2512.6|2516.9|2510.9|7
1620658380000|2021-05-10 14:53:00|2516.9|2510.9|2516.9|2510.9|2517.4|2511.4|2516.4|2510.4|7
1620658390000|2021-05-10 14:53:10|2516.6|2510.6|2516.1|2510.1|2516.9|2510.9|2516.1|2510.1|5
1620658400000|2021-05-10 14:53:20|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1620658410000|2021-05-10 14:53:30|2516.1|2510.1|2516.4|2510.4|2516.4|2510.4|2516.1|2510.1|2
1620658420000|2021-05-10 14:53:40|2515.4|2509.4|2516.1|2510.1|2516.1|2510.1|2515.4|2509.4|3
1620658430000|2021-05-10 14:53:50|2516.4|2510.4|2516.4|2510.4|2516.6|2510.6|2516.4|2510.4|3
1620658440000|2021-05-10 14:54:00|2516.6|2510.6|2517.4|2511.4|2517.4|2511.4|2515.4|2509.4|12
1620658450000|2021-05-10 14:54:10|2517.6|2511.6|2519.4|2513.4|2519.4|2513.4|2517.6|2511.6|7
1620658460000|2021-05-10 14:54:20|2519.6|2513.6|2518.6|2512.6|2519.9|2513.9|2517.9|2511.9|8
1620658470000|2021-05-10 14:54:30|2518.4|2512.4|2518.1|2512.1|2519.4|2513.4|2518.1|2512.1|8
1620658480000|2021-05-10 14:54:40|2518.4|2512.4|2518.6|2512.6|2518.9|2512.9|2518.4|2512.4|8
1620658490000|2021-05-10 14:54:50|2518.9|2512.9|2517.1|2511.1|2519.1|2513.1|2517.1|2511.1|13
1620658500000|2021-05-10 14:55:00|2517.4|2511.4|2516.9|2510.9|2517.4|2511.4|2516.9|2510.9|4
1620658510000|2021-05-10 14:55:10|2517.1|2511.1|2517.1|2511.1|2517.4|2511.4|2516.9|2510.9|5
1620658520000|2021-05-10 14:55:20|2517.4|2511.4|2517.6|2511.6|2517.6|2511.6|2517.4|2511.4|2
1620658530000|2021-05-10 14:55:30|2517.9|2511.9|2517.4|2511.4|2517.9|2511.9|2517.4|2511.4|3
1620658540000|2021-05-10 14:55:40|2517.9|2511.9|2518.1|2512.1|2518.1|2512.1|2517.9|2511.9|2
1620658550000|2021-05-10 14:55:50|2518.4|2512.4|2518.6|2512.6|2518.6|2512.6|2518.4|2512.4|2
1620658560000|2021-05-10 14:56:00|2517.6|2511.6|2517.1|2511.1|2517.9|2511.9|2517.1|2511.1|5
1620658570000|2021-05-10 14:56:10|2517.6|2511.6|2517.6|2511.6|2517.6|2511.6|2516.9|2510.9|9
1620658580000|2021-05-10 14:56:20|2517.9|2511.9|2518.1|2512.1|2518.1|2512.1|2517.9|2511.9|2
1620658590000|2021-05-10 14:56:30|2518.4|2512.4|2519.1|2513.1|2519.1|2513.1|2518.4|2512.4|4
1620658600000|2021-05-10 14:56:40|2519.4|2513.4|2518.6|2512.6|2519.4|2513.4|2518.4|2512.4|7
1620658610000|2021-05-10 14:56:50|2518.9|2512.9|2518.9|2512.9|2519.1|2513.1|2518.9|2512.9|5
1620658620000|2021-05-10 14:57:00|2518.1|2512.1|2516.6|2510.6|2518.1|2512.1|2516.6|2510.6|9
1620658630000|2021-05-10 14:57:10|2516.4|2510.4|2516.6|2510.6|2516.9|2510.9|2516.4|2510.4|7
1620658640000|2021-05-10 14:57:20|2516.4|2510.4|2516.1|2510.1|2516.4|2510.4|2516.1|2510.1|2
1620658650000|2021-05-10 14:57:30|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1620658660000|2021-05-10 14:57:40|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2515.9|2509.9|3
1620658680000|2021-05-10 14:58:00|2515.4|2509.4|2515.9|2509.9|2516.1|2510.1|2515.4|2509.4|6
1620658690000|2021-05-10 14:58:10|2516.1|2510.1|2515.9|2509.9|2516.1|2510.1|2515.9|2509.9|2
1620658710000|2021-05-10 14:58:30|2516.1|2510.1|2515.6|2509.6|2516.1|2510.1|2515.6|2509.6|2
1620658720000|2021-05-10 14:58:40|2514.6|2508.6|2513.6|2507.6|2514.6|2508.6|2513.6|2507.6|3
1620658730000|2021-05-10 14:58:50|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.6|2507.6|5
1620658740000|2021-05-10 14:59:00|2513.6|2507.6|2513.4|2507.4|2514.1|2508.1|2513.4|2507.4|7
1620658760000|2021-05-10 14:59:20|2513.6|2507.6|2512.9|2506.9|2514.4|2508.4|2512.9|2506.9|4
1620658770000|2021-05-10 14:59:30|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.4|2506.4|5
1620658780000|2021-05-10 14:59:40|2512.9|2506.9|2512.4|2506.4|2512.9|2506.9|2512.4|2506.4|3
1620658790000|2021-05-10 14:59:50|2512.6|2506.6|2512.4|2506.4|2513.4|2507.4|2512.4|2506.4|6
1620658800000|2021-05-10 15:00:00|2511.6|2505.6|2510.6|2504.6|2511.6|2505.6|2510.6|2504.6|9
1620658810000|2021-05-10 15:00:10|2511.1|2505.1|2510.4|2504.4|2511.4|2505.4|2510.4|2504.4|7
1620658820000|2021-05-10 15:00:20|2510.1|2504.1|2510.6|2504.6|2510.9|2504.9|2510.1|2504.1|6
1620658830000|2021-05-10 15:00:30|2510.4|2504.4|2508.6|2502.6|2510.4|2504.4|2508.6|2502.6|4
1620658840000|2021-05-10 15:00:40|2508.9|2502.9|2508.6|2502.6|2508.9|2502.9|2508.6|2502.6|6
1620658850000|2021-05-10 15:00:50|2508.1|2502.1|2508.9|2502.9|2508.9|2502.9|2508.1|2502.1|6
1620658870000|2021-05-10 15:01:10|2509.1|2503.1|2508.9|2502.9|2509.9|2503.9|2508.9|2502.9|5
1620658880000|2021-05-10 15:01:20|2509.1|2503.1|2509.1|2503.1|2509.1|2503.1|2509.1|2503.1|1
1620658890000|2021-05-10 15:01:30|2509.4|2503.4|2511.6|2505.6|2511.9|2505.9|2509.4|2503.4|8
1620658900000|2021-05-10 15:01:40|2511.4|2505.4|2511.1|2505.1|2511.9|2505.9|2510.9|2504.9|7
1620658910000|2021-05-10 15:01:50|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1620658920000|2021-05-10 15:02:00|2511.6|2505.6|2512.9|2506.9|2512.9|2506.9|2511.6|2505.6|6
1620658930000|2021-05-10 15:02:10|2513.1|2507.1|2513.1|2507.1|2513.6|2507.6|2512.9|2506.9|10
1620658940000|2021-05-10 15:02:20|2512.9|2506.9|2514.4|2508.4|2514.9|2508.9|2512.9|2506.9|8
1620658950000|2021-05-10 15:02:30|2514.1|2508.1|2514.4|2508.4|2514.4|2508.4|2513.9|2507.9|4
1620658960000|2021-05-10 15:02:40|2514.6|2508.6|2515.1|2509.1|2515.1|2509.1|2513.9|2507.9|6
1620658970000|2021-05-10 15:02:50|2514.9|2508.9|2514.6|2508.6|2514.9|2508.9|2513.9|2507.9|6
1620658980000|2021-05-10 15:03:00|2514.4|2508.4|2513.9|2507.9|2514.4|2508.4|2513.4|2507.4|8
1620658990000|2021-05-10 15:03:10|2514.1|2508.1|2514.6|2508.6|2514.6|2508.6|2514.1|2508.1|3
1620659020000|2021-05-10 15:03:40|2514.4|2508.4|2513.6|2507.6|2514.4|2508.4|2513.6|2507.6|3
1620659030000|2021-05-10 15:03:50|2514.6|2508.6|2513.6|2507.6|2514.6|2508.6|2513.1|2507.1|6
1620659040000|2021-05-10 15:04:00|2513.9|2507.9|2513.6|2507.6|2514.6|2508.6|2513.6|2507.6|7
1620659050000|2021-05-10 15:04:10|2513.9|2507.9|2513.9|2507.9|2514.4|2508.4|2513.9|2507.9|5
1620659060000|2021-05-10 15:04:20|2514.1|2508.1|2514.6|2508.6|2514.6|2508.6|2514.1|2508.1|3
1620659070000|2021-05-10 15:04:30|2514.9|2508.9|2515.1|2509.1|2515.1|2509.1|2514.6|2508.6|5
1620659080000|2021-05-10 15:04:40|2514.9|2508.9|2515.9|2509.9|2515.9|2509.9|2514.9|2508.9|4
1620659090000|2021-05-10 15:04:50|2515.6|2509.6|2514.9|2508.9|2515.6|2509.6|2514.9|2508.9|3
1620659110000|2021-05-10 15:05:10|2514.6|2508.6|2515.6|2509.6|2515.6|2509.6|2514.4|2508.4|5
1620659120000|2021-05-10 15:05:20|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1620659130000|2021-05-10 15:05:30|2515.4|2509.4|2515.6|2509.6|2515.6|2509.6|2515.4|2509.4|2
1620659140000|2021-05-10 15:05:40|2515.4|2509.4|2514.6|2508.6|2515.4|2509.4|2514.6|2508.6|4
1620659150000|2021-05-10 15:05:50|2514.9|2508.9|2515.1|2509.1|2515.1|2509.1|2514.9|2508.9|2
1620659160000|2021-05-10 15:06:00|2515.9|2509.9|2516.4|2510.4|2516.6|2510.6|2515.9|2509.9|3
1620659170000|2021-05-10 15:06:10|2516.6|2510.6|2516.4|2510.4|2516.9|2510.9|2515.9|2509.9|4
1620659180000|2021-05-10 15:06:20|2516.6|2510.6|2517.4|2511.4|2517.4|2511.4|2516.6|2510.6|6
1620659190000|2021-05-10 15:06:30|2517.1|2511.1|2516.9|2510.9|2517.1|2511.1|2516.9|2510.9|4
1620659200000|2021-05-10 15:06:40|2517.1|2511.1|2516.6|2510.6|2517.1|2511.1|2516.6|2510.6|3
1620659210000|2021-05-10 15:06:50|2516.9|2510.9|2517.1|2511.1|2517.1|2511.1|2516.9|2510.9|2
1620659220000|2021-05-10 15:07:00|2516.4|2510.4|2516.1|2510.1|2516.4|2510.4|2515.9|2509.9|4
1620659260000|2021-05-10 15:07:40|2515.4|2509.4|2515.1|2509.1|2515.4|2509.4|2515.1|2509.1|2
1620659270000|2021-05-10 15:07:50|2515.4|2509.4|2516.9|2510.9|2516.9|2510.9|2515.4|2509.4|5
1620659280000|2021-05-10 15:08:00|2516.6|2510.6|2516.9|2510.9|2516.9|2510.9|2516.6|2510.6|2
1620659290000|2021-05-10 15:08:10|2516.6|2510.6|2516.1|2510.1|2516.6|2510.6|2515.6|2509.6|5
1620659300000|2021-05-10 15:08:20|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1620659310000|2021-05-10 15:08:30|2516.1|2510.1|2516.6|2510.6|2516.9|2510.9|2516.1|2510.1|5
1620659320000|2021-05-10 15:08:40|2516.1|2510.1|2516.4|2510.4|2516.4|2510.4|2515.9|2509.9|4
1620659330000|2021-05-10 15:08:50|2516.1|2510.1|2515.9|2509.9|2516.4|2510.4|2515.9|2509.9|6
1620659340000|2021-05-10 15:09:00|2516.1|2510.1|2517.4|2511.4|2517.4|2511.4|2516.1|2510.1|10
1620659350000|2021-05-10 15:09:10|2517.6|2511.6|2517.6|2511.6|2517.9|2511.9|2517.6|2511.6|3
1620659360000|2021-05-10 15:09:20|2517.9|2511.9|2518.1|2512.1|2518.1|2512.1|2517.9|2511.9|2
1620659370000|2021-05-10 15:09:30|2517.9|2511.9|2517.6|2511.6|2517.9|2511.9|2517.1|2511.1|6
1620659380000|2021-05-10 15:09:40|2518.1|2512.1|2518.1|2512.1|2518.1|2512.1|2517.9|2511.9|3
1620659390000|2021-05-10 15:09:50|2518.4|2512.4|2518.6|2512.6|2519.1|2513.1|2518.4|2512.4|7
1620659400000|2021-05-10 15:10:00|2518.9|2512.9|2519.6|2513.6|2519.6|2513.6|2518.6|2512.6|7
1620659410000|2021-05-10 15:10:10|2519.4|2513.4|2519.6|2513.6|2519.6|2513.6|2519.4|2513.4|2
1620659420000|2021-05-10 15:10:20|2519.9|2513.9|2520.4|2514.4|2520.4|2514.4|2519.9|2513.9|2
1620659430000|2021-05-10 15:10:30|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|2520.1|2514.1|1
1620659440000|2021-05-10 15:10:40|2520.4|2514.4|2520.1|2514.1|2520.4|2514.4|2519.6|2513.6|6
1620659450000|2021-05-10 15:10:50|2519.9|2513.9|2519.9|2513.9|2519.9|2513.9|2519.6|2513.6|3
1620659460000|2021-05-10 15:11:00|2520.1|2514.1|2520.9|2514.9|2520.9|2514.9|2520.1|2514.1|8
1620659470000|2021-05-10 15:11:10|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|2520.6|2514.6|1
1620659480000|2021-05-10 15:11:20|2520.9|2514.9|2521.6|2515.6|2521.6|2515.6|2520.9|2514.9|3
1620659490000|2021-05-10 15:11:30|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|2521.9|2515.9|1
1620659500000|2021-05-10 15:11:40|2521.6|2515.6|2521.6|2515.6|2521.6|2515.6|2521.4|2515.4|3
1620659510000|2021-05-10 15:11:50|2521.9|2515.9|2522.6|2516.6|2522.6|2516.6|2521.9|2515.9|6
1620659520000|2021-05-10 15:12:00|2522.9|2516.9|2524.1|2518.1|2524.4|2518.4|2522.9|2516.9|5
1620659530000|2021-05-10 15:12:10|2523.9|2517.9|2526.4|2520.4|2526.4|2520.4|2523.9|2517.9|10
1620659540000|2021-05-10 15:12:20|2526.6|2520.6|2526.9|2520.9|2527.1|2521.1|2526.6|2520.6|4
1620659550000|2021-05-10 15:12:30|2526.6|2520.6|2527.1|2521.1|2527.4|2521.4|2526.6|2520.6|8
1620659560000|2021-05-10 15:12:40|2526.9|2520.9|2525.9|2519.9|2527.6|2521.6|2525.6|2519.6|10
1620659580000|2021-05-10 15:13:00|2526.6|2520.6|2527.6|2521.6|2527.9|2521.9|2526.6|2520.6|6
1620659590000|2021-05-10 15:13:10|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|2527.4|2521.4|1
1620659600000|2021-05-10 15:13:20|2527.1|2521.1|2527.4|2521.4|2527.4|2521.4|2526.9|2520.9|4
1620659610000|2021-05-10 15:13:30|2527.6|2521.6|2528.1|2522.1|2528.1|2522.1|2527.6|2521.6|3
1620659620000|2021-05-10 15:13:40|2528.4|2522.4|2526.9|2520.9|2528.4|2522.4|2526.9|2520.9|7
1620659630000|2021-05-10 15:13:50|2527.1|2521.1|2526.9|2520.9|2527.4|2521.4|2526.4|2520.4|5
1620659640000|2021-05-10 15:14:00|2527.1|2521.1|2527.9|2521.9|2528.1|2522.1|2527.1|2521.1|8
1620659650000|2021-05-10 15:14:10|2528.1|2522.1|2528.4|2522.4|2529.1|2523.1|2528.1|2522.1|9
1620659660000|2021-05-10 15:14:20|2528.6|2522.6|2528.6|2522.6|2529.1|2523.1|2528.6|2522.6|9
1620659670000|2021-05-10 15:14:30|2528.9|2522.9|2529.1|2523.1|2529.6|2523.6|2528.9|2522.9|5
1620659690000|2021-05-10 15:14:50|2529.4|2523.4|2529.1|2523.1|2529.4|2523.4|2528.9|2522.9|6
1620659700000|2021-05-10 15:15:00|2529.6|2523.6|2528.9|2522.9|2529.6|2523.6|2528.9|2522.9|3
1620659710000|2021-05-10 15:15:10|2528.6|2522.6|2529.4|2523.4|2529.4|2523.4|2528.6|2522.6|6
1620659720000|2021-05-10 15:15:20|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2528.9|2522.9|3
1620659730000|2021-05-10 15:15:30|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1620659740000|2021-05-10 15:15:40|2529.1|2523.1|2529.6|2523.6|2529.6|2523.6|2529.1|2523.1|5
1620659750000|2021-05-10 15:15:50|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1620659760000|2021-05-10 15:16:00|2530.1|2524.1|2529.9|2523.9|2530.1|2524.1|2529.9|2523.9|4
1620659770000|2021-05-10 15:16:10|2529.6|2523.6|2529.4|2523.4|2529.9|2523.9|2529.4|2523.4|4
1620659780000|2021-05-10 15:16:20|2529.1|2523.1|2527.6|2521.6|2529.1|2523.1|2527.6|2521.6|4
1620659790000|2021-05-10 15:16:30|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2527.6|2521.6|7
1620659800000|2021-05-10 15:16:40|2527.9|2521.9|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|2
1620659810000|2021-05-10 15:16:50|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1620659820000|2021-05-10 15:17:00|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1620659830000|2021-05-10 15:17:10|2529.1|2523.1|2529.4|2523.4|2529.4|2523.4|2529.1|2523.1|2
1620659840000|2021-05-10 15:17:20|2529.1|2523.1|2529.1|2523.1|2529.4|2523.4|2529.1|2523.1|3
1620659850000|2021-05-10 15:17:30|2529.9|2523.9|2529.4|2523.4|2529.9|2523.9|2529.1|2523.1|5
1620659860000|2021-05-10 15:17:40|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.1|2523.1|8
1620659870000|2021-05-10 15:17:50|2529.4|2523.4|2529.1|2523.1|2529.4|2523.4|2529.1|2523.1|2
1620659880000|2021-05-10 15:18:00|2529.4|2523.4|2528.9|2522.9|2529.6|2523.6|2528.9|2522.9|7
1620659890000|2021-05-10 15:18:10|2528.6|2522.6|2527.9|2521.9|2528.6|2522.6|2527.9|2521.9|2
1620659900000|2021-05-10 15:18:20|2528.1|2522.1|2528.1|2522.1|2529.4|2523.4|2528.1|2522.1|6
1620659910000|2021-05-10 15:18:30|2528.4|2522.4|2528.1|2522.1|2528.6|2522.6|2528.1|2522.1|6
1620659920000|2021-05-10 15:18:40|2528.4|2522.4|2528.1|2522.1|2528.4|2522.4|2528.1|2522.1|2
1620659930000|2021-05-10 15:18:50|2528.4|2522.4|2528.1|2522.1|2528.4|2522.4|2528.1|2522.1|2
1620659940000|2021-05-10 15:19:00|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.1|2522.1|3
1620659970000|2021-05-10 15:19:30|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.4|2522.4|3
1620659990000|2021-05-10 15:19:50|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1620660000000|2021-05-10 15:20:00|2528.4|2522.4|2528.6|2522.6|2528.6|2522.6|2528.1|2522.1|4
1620660010000|2021-05-10 15:20:10|2528.9|2522.9|2530.9|2524.9|2530.9|2524.9|2528.9|2522.9|6
1620660020000|2021-05-10 15:20:20|2530.6|2524.6|2531.4|2525.4|2531.6|2525.6|2530.6|2524.6|7
1620660030000|2021-05-10 15:20:30|2531.1|2525.1|2530.9|2524.9|2531.1|2525.1|2530.6|2524.6|3
1620660040000|2021-05-10 15:20:40|2531.1|2525.1|2532.6|2526.6|2532.6|2526.6|2531.1|2525.1|6
1620660050000|2021-05-10 15:20:50|2532.4|2526.4|2532.4|2526.4|2532.6|2526.6|2532.4|2526.4|5
1620660060000|2021-05-10 15:21:00|2532.1|2526.1|2530.6|2524.6|2532.1|2526.1|2530.6|2524.6|7
1620660070000|2021-05-10 15:21:10|2530.9|2524.9|2531.9|2525.9|2531.9|2525.9|2530.6|2524.6|9
1620660080000|2021-05-10 15:21:20|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2531.6|2525.6|5
1620660090000|2021-05-10 15:21:30|2530.9|2524.9|2531.9|2525.9|2531.9|2525.9|2530.9|2524.9|6
1620660100000|2021-05-10 15:21:40|2531.6|2525.6|2532.1|2526.1|2532.1|2526.1|2531.6|2525.6|3
1620660110000|2021-05-10 15:21:50|2532.4|2526.4|2532.6|2526.6|2532.6|2526.6|2532.4|2526.4|2
1620660120000|2021-05-10 15:22:00|2532.4|2526.4|2532.1|2526.1|2532.4|2526.4|2531.6|2525.6|4
1620660130000|2021-05-10 15:22:10|2532.4|2526.4|2532.4|2526.4|2532.6|2526.6|2532.4|2526.4|3
1620660140000|2021-05-10 15:22:20|2532.1|2526.1|2531.9|2525.9|2532.1|2526.1|2531.9|2525.9|2
1620660150000|2021-05-10 15:22:30|2532.4|2526.4|2532.6|2526.6|2532.6|2526.6|2532.4|2526.4|2
1620660160000|2021-05-10 15:22:40|2532.9|2526.9|2532.4|2526.4|2533.4|2527.4|2532.4|2526.4|5
1620660170000|2021-05-10 15:22:50|2532.1|2526.1|2532.4|2526.4|2532.6|2526.6|2532.1|2526.1|3
1620660180000|2021-05-10 15:23:00|2532.6|2526.6|2532.9|2526.9|2533.1|2527.1|2532.6|2526.6|4
1620660190000|2021-05-10 15:23:10|2532.6|2526.6|2532.9|2526.9|2532.9|2526.9|2532.6|2526.6|2
1620660200000|2021-05-10 15:23:20|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1620660210000|2021-05-10 15:23:30|2531.9|2525.9|2531.6|2525.6|2531.9|2525.9|2531.4|2525.4|4
1620660230000|2021-05-10 15:23:50|2530.9|2524.9|2531.4|2525.4|2531.4|2525.4|2530.9|2524.9|2
1620660240000|2021-05-10 15:24:00|2531.1|2525.1|2531.4|2525.4|2531.4|2525.4|2531.1|2525.1|2
1620660250000|2021-05-10 15:24:10|2531.1|2525.1|2531.9|2525.9|2531.9|2525.9|2530.6|2524.6|8
1620660260000|2021-05-10 15:24:20|2531.6|2525.6|2531.1|2525.1|2531.6|2525.6|2531.1|2525.1|2
1620660270000|2021-05-10 15:24:30|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1620660280000|2021-05-10 15:24:40|2531.1|2525.1|2530.9|2524.9|2531.1|2525.1|2530.9|2524.9|2
1620660290000|2021-05-10 15:24:50|2530.6|2524.6|2531.1|2525.1|2531.1|2525.1|2530.6|2524.6|3
1620660300000|2021-05-10 15:25:00|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|1
1620660320000|2021-05-10 15:25:20|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1620660330000|2021-05-10 15:25:30|2530.4|2524.4|2529.4|2523.4|2530.4|2524.4|2529.4|2523.4|3
1620660340000|2021-05-10 15:25:40|2529.6|2523.6|2530.9|2524.9|2530.9|2524.9|2529.6|2523.6|5
1620660350000|2021-05-10 15:25:50|2530.6|2524.6|2530.1|2524.1|2530.6|2524.6|2530.1|2524.1|5
1620660360000|2021-05-10 15:26:00|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.4|2523.4|7
1620660370000|2021-05-10 15:26:10|2529.6|2523.6|2529.1|2523.1|2529.6|2523.6|2529.1|2523.1|5
1620660380000|2021-05-10 15:26:20|2529.4|2523.4|2529.6|2523.6|2529.6|2523.6|2529.4|2523.4|2
1620660400000|2021-05-10 15:26:40|2529.9|2523.9|2530.4|2524.4|2530.6|2524.6|2529.9|2523.9|6
1620660410000|2021-05-10 15:26:50|2530.1|2524.1|2530.4|2524.4|2530.4|2524.4|2530.1|2524.1|2
1620660420000|2021-05-10 15:27:00|2530.6|2524.6|2530.9|2524.9|2530.9|2524.9|2530.6|2524.6|4
1620660430000|2021-05-10 15:27:10|2530.6|2524.6|2531.9|2525.9|2531.9|2525.9|2530.6|2524.6|6
1620660440000|2021-05-10 15:27:20|2532.1|2526.1|2533.1|2527.1|2533.1|2527.1|2532.1|2526.1|3
1620660450000|2021-05-10 15:27:30|2532.9|2526.9|2532.9|2526.9|2533.1|2527.1|2532.6|2526.6|4
1620660470000|2021-05-10 15:27:50|2533.1|2527.1|2532.4|2526.4|2533.1|2527.1|2532.1|2526.1|6
1620660480000|2021-05-10 15:28:00|2532.6|2526.6|2532.6|2526.6|2533.1|2527.1|2532.6|2526.6|7
1620660490000|2021-05-10 15:28:10|2532.9|2526.9|2532.9|2526.9|2533.1|2527.1|2532.9|2526.9|3
1620660500000|2021-05-10 15:28:20|2533.1|2527.1|2532.9|2526.9|2533.1|2527.1|2532.9|2526.9|2
1620660510000|2021-05-10 15:28:30|2533.1|2527.1|2532.9|2526.9|2533.1|2527.1|2532.9|2526.9|2
1620660520000|2021-05-10 15:28:40|2533.1|2527.1|2533.6|2527.6|2533.6|2527.6|2533.1|2527.1|3
1620660530000|2021-05-10 15:28:50|2533.4|2527.4|2532.9|2526.9|2533.4|2527.4|2532.9|2526.9|2
1620660540000|2021-05-10 15:29:00|2533.4|2527.4|2533.6|2527.6|2534.6|2528.6|2533.4|2527.4|5
1620660550000|2021-05-10 15:29:10|2533.4|2527.4|2533.1|2527.1|2533.4|2527.4|2533.1|2527.1|2
1620660560000|2021-05-10 15:29:20|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|1
1620660570000|2021-05-10 15:29:30|2533.1|2527.1|2533.6|2527.6|2533.6|2527.6|2533.1|2527.1|3
1620660580000|2021-05-10 15:29:40|2533.9|2527.9|2534.6|2528.6|2534.9|2528.9|2533.9|2527.9|9
1620660590000|2021-05-10 15:29:50|2534.9|2528.9|2534.6|2528.6|2534.9|2528.9|2534.4|2528.4|4
1620660600000|2021-05-10 15:30:00|2535.1|2529.1|2535.6|2529.6|2536.6|2530.6|2535.1|2529.1|7
1620660610000|2021-05-10 15:30:10|2535.4|2529.4|2534.9|2528.9|2535.9|2529.9|2534.4|2528.4|5
1620660620000|2021-05-10 15:30:20|2535.1|2529.1|2534.9|2528.9|2535.1|2529.1|2534.1|2528.1|7
1620660630000|2021-05-10 15:30:30|2535.9|2529.9|2536.1|2530.1|2536.9|2530.9|2535.9|2529.9|5
1620660640000|2021-05-10 15:30:40|2535.4|2529.4|2534.4|2528.4|2535.4|2529.4|2533.9|2527.9|5
1620660650000|2021-05-10 15:30:50|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2533.6|2527.6|4
1620660660000|2021-05-10 15:31:00|2534.6|2528.6|2534.4|2528.4|2534.6|2528.6|2534.1|2528.1|3
1620660670000|2021-05-10 15:31:10|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.4|2528.4|3
1620660680000|2021-05-10 15:31:20|2534.4|2528.4|2534.1|2528.1|2534.4|2528.4|2533.9|2527.9|6
1620660690000|2021-05-10 15:31:30|2533.6|2527.6|2532.9|2526.9|2534.1|2528.1|2532.9|2526.9|6
1620660700000|2021-05-10 15:31:40|2532.6|2526.6|2533.4|2527.4|2533.4|2527.4|2532.6|2526.6|4
1620660710000|2021-05-10 15:31:50|2533.1|2527.1|2532.6|2526.6|2533.1|2527.1|2532.6|2526.6|5
1620660720000|2021-05-10 15:32:00|2532.1|2526.1|2533.1|2527.1|2533.1|2527.1|2532.1|2526.1|6
1620660730000|2021-05-10 15:32:10|2533.4|2527.4|2533.4|2527.4|2534.1|2528.1|2533.4|2527.4|7
1620660740000|2021-05-10 15:32:20|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1620660750000|2021-05-10 15:32:30|2533.9|2527.9|2532.9|2526.9|2533.9|2527.9|2532.9|2526.9|6
1620660760000|2021-05-10 15:32:40|2533.1|2527.1|2532.1|2526.1|2533.6|2527.6|2532.1|2526.1|7
1620660770000|2021-05-10 15:32:50|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.1|2526.1|3
1620660780000|2021-05-10 15:33:00|2532.1|2526.1|2532.4|2526.4|2532.6|2526.6|2532.1|2526.1|4
1620660790000|2021-05-10 15:33:10|2532.6|2526.6|2532.9|2526.9|2532.9|2526.9|2532.6|2526.6|2
1620660800000|2021-05-10 15:33:20|2533.1|2527.1|2533.1|2527.1|2533.4|2527.4|2532.4|2526.4|12
1620660810000|2021-05-10 15:33:30|2533.4|2527.4|2535.6|2529.6|2535.6|2529.6|2533.4|2527.4|5
1620660820000|2021-05-10 15:33:40|2535.9|2529.9|2534.9|2528.9|2535.9|2529.9|2534.9|2528.9|3
1620660830000|2021-05-10 15:33:50|2534.6|2528.6|2535.6|2529.6|2535.6|2529.6|2534.4|2528.4|8
1620660840000|2021-05-10 15:34:00|2535.9|2529.9|2535.6|2529.6|2537.1|2531.1|2535.6|2529.6|6
1620660850000|2021-05-10 15:34:10|2535.4|2529.4|2534.9|2528.9|2535.6|2529.6|2534.6|2528.6|6
1620660860000|2021-05-10 15:34:20|2534.6|2528.6|2534.4|2528.4|2534.6|2528.6|2534.4|2528.4|4
1620660870000|2021-05-10 15:34:30|2534.1|2528.1|2533.4|2527.4|2534.1|2528.1|2533.4|2527.4|3
1620660880000|2021-05-10 15:34:40|2533.1|2527.1|2532.1|2526.1|2534.6|2528.6|2531.9|2525.9|10
1620660890000|2021-05-10 15:34:50|2531.9|2525.9|2531.4|2525.4|2531.9|2525.9|2531.4|2525.4|3
1620660900000|2021-05-10 15:35:00|2531.1|2525.1|2531.1|2525.1|2532.1|2526.1|2531.1|2525.1|4
1620660910000|2021-05-10 15:35:10|2531.4|2525.4|2531.6|2525.6|2531.6|2525.6|2531.4|2525.4|2
1620660920000|2021-05-10 15:35:20|2531.4|2525.4|2531.6|2525.6|2531.6|2525.6|2531.4|2525.4|2
1620660930000|2021-05-10 15:35:30|2531.4|2525.4|2533.1|2527.1|2533.1|2527.1|2531.4|2525.4|4
1620660940000|2021-05-10 15:35:40|2532.9|2526.9|2531.4|2525.4|2532.9|2526.9|2531.1|2525.1|4
1620660960000|2021-05-10 15:36:00|2531.6|2525.6|2532.6|2526.6|2532.6|2526.6|2531.6|2525.6|3
1620660970000|2021-05-10 15:36:10|2532.4|2526.4|2532.1|2526.1|2532.4|2526.4|2532.1|2526.1|2
1620660980000|2021-05-10 15:36:20|2532.4|2526.4|2532.1|2526.1|2532.6|2526.6|2532.1|2526.1|4
1620660990000|2021-05-10 15:36:30|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1620661000000|2021-05-10 15:36:40|2532.6|2526.6|2531.1|2525.1|2532.6|2526.6|2531.1|2525.1|4
1620661010000|2021-05-10 15:36:50|2530.9|2524.9|2530.9|2524.9|2531.6|2525.6|2530.9|2524.9|8
1620661020000|2021-05-10 15:37:00|2530.6|2524.6|2531.6|2525.6|2531.6|2525.6|2530.6|2524.6|4
1620661030000|2021-05-10 15:37:10|2531.9|2525.9|2532.6|2526.6|2532.6|2526.6|2531.9|2525.9|4
1620661040000|2021-05-10 15:37:20|2532.4|2526.4|2532.1|2526.1|2532.6|2526.6|2532.1|2526.1|4
1620661060000|2021-05-10 15:37:40|2531.9|2525.9|2530.4|2524.4|2531.9|2525.9|2530.4|2524.4|2
1620661070000|2021-05-10 15:37:50|2529.6|2523.6|2530.1|2524.1|2530.1|2524.1|2529.6|2523.6|3
1620661080000|2021-05-10 15:38:00|2530.4|2524.4|2530.1|2524.1|2530.6|2524.6|2530.1|2524.1|6
1620661090000|2021-05-10 15:38:10|2529.9|2523.9|2529.6|2523.6|2529.9|2523.9|2529.6|2523.6|2
1620661100000|2021-05-10 15:38:20|2529.9|2523.9|2529.6|2523.6|2530.1|2524.1|2529.6|2523.6|4
1620661110000|2021-05-10 15:38:30|2529.4|2523.4|2529.9|2523.9|2530.1|2524.1|2529.4|2523.4|5
1620661120000|2021-05-10 15:38:40|2530.1|2524.1|2531.1|2525.1|2531.1|2525.1|2530.1|2524.1|4
1620661130000|2021-05-10 15:38:50|2531.4|2525.4|2531.6|2525.6|2531.6|2525.6|2531.4|2525.4|2
1620661140000|2021-05-10 15:39:00|2531.9|2525.9|2532.1|2526.1|2532.1|2526.1|2531.6|2525.6|6
1620661150000|2021-05-10 15:39:10|2531.9|2525.9|2531.4|2525.4|2532.1|2526.1|2531.4|2525.4|5
1620661160000|2021-05-10 15:39:20|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1620661170000|2021-05-10 15:39:30|2531.4|2525.4|2532.4|2526.4|2532.4|2526.4|2531.4|2525.4|4
1620661190000|2021-05-10 15:39:50|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1620661200000|2021-05-10 15:40:00|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1620661210000|2021-05-10 15:40:10|2532.1|2526.1|2531.9|2525.9|2532.1|2526.1|2531.6|2525.6|3
1620661220000|2021-05-10 15:40:20|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1620661230000|2021-05-10 15:40:30|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1620661250000|2021-05-10 15:40:50|2532.6|2526.6|2533.4|2527.4|2533.4|2527.4|2532.6|2526.6|3
1620661260000|2021-05-10 15:41:00|2533.1|2527.1|2532.4|2526.4|2533.1|2527.1|2532.4|2526.4|2
1620661270000|2021-05-10 15:41:10|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1620661300000|2021-05-10 15:41:40|2532.4|2526.4|2532.9|2526.9|2532.9|2526.9|2532.4|2526.4|3
1620661310000|2021-05-10 15:41:50|2532.6|2526.6|2533.6|2527.6|2533.6|2527.6|2532.6|2526.6|3
1620661320000|2021-05-10 15:42:00|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|2533.9|2527.9|1
1620661330000|2021-05-10 15:42:10|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2533.4|2527.4|6
1620661340000|2021-05-10 15:42:20|2534.4|2528.4|2533.9|2527.9|2534.4|2528.4|2533.9|2527.9|3
1620661350000|2021-05-10 15:42:30|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|1
1620661400000|2021-05-10 15:43:20|2534.4|2528.4|2534.6|2528.6|2534.6|2528.6|2534.4|2528.4|2
1620661410000|2021-05-10 15:43:30|2534.1|2528.1|2533.9|2527.9|2534.1|2528.1|2533.9|2527.9|2
1620661430000|2021-05-10 15:43:50|2533.6|2527.6|2532.6|2526.6|2533.6|2527.6|2532.6|2526.6|4
1620661450000|2021-05-10 15:44:10|2532.4|2526.4|2532.1|2526.1|2532.4|2526.4|2532.1|2526.1|4
1620661460000|2021-05-10 15:44:20|2532.4|2526.4|2532.6|2526.6|2532.6|2526.6|2532.4|2526.4|2
1620661470000|2021-05-10 15:44:30|2532.9|2526.9|2533.4|2527.4|2533.4|2527.4|2532.9|2526.9|2
1620661480000|2021-05-10 15:44:40|2533.6|2527.6|2533.1|2527.1|2533.6|2527.6|2533.1|2527.1|3
1620661490000|2021-05-10 15:44:50|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|1
1620661510000|2021-05-10 15:45:10|2533.1|2527.1|2533.6|2527.6|2533.6|2527.6|2533.1|2527.1|3
1620661530000|2021-05-10 15:45:30|2533.9|2527.9|2533.9|2527.9|2534.1|2528.1|2533.9|2527.9|3
1620661540000|2021-05-10 15:45:40|2534.1|2528.1|2533.9|2527.9|2534.4|2528.4|2533.9|2527.9|4
1620661560000|2021-05-10 15:46:00|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|2533.6|2527.6|1
1620661570000|2021-05-10 15:46:10|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.1|2527.1|3
1620661580000|2021-05-10 15:46:20|2533.1|2527.1|2532.9|2526.9|2533.4|2527.4|2532.9|2526.9|4
1620661600000|2021-05-10 15:46:40|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1620661610000|2021-05-10 15:46:50|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|1
1620661630000|2021-05-10 15:47:10|2533.1|2527.1|2533.4|2527.4|2533.4|2527.4|2533.1|2527.1|2
1620661680000|2021-05-10 15:48:00|2533.9|2527.9|2534.6|2528.6|2534.6|2528.6|2533.9|2527.9|2
1620661690000|2021-05-10 15:48:10|2534.9|2528.9|2535.4|2529.4|2535.4|2529.4|2534.9|2528.9|3
1620661710000|2021-05-10 15:48:30|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|1
1620661730000|2021-05-10 15:48:50|2534.9|2528.9|2534.6|2528.6|2534.9|2528.9|2534.6|2528.6|2
1620661740000|2021-05-10 15:49:00|2534.9|2528.9|2534.9|2528.9|2535.1|2529.1|2534.9|2528.9|3
1620661750000|2021-05-10 15:49:10|2535.1|2529.1|2534.4|2528.4|2535.1|2529.1|2534.4|2528.4|2
1620661760000|2021-05-10 15:49:20|2534.1|2528.1|2533.9|2527.9|2534.1|2528.1|2533.9|2527.9|2
1620661770000|2021-05-10 15:49:30|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1620661780000|2021-05-10 15:49:40|2534.1|2528.1|2533.9|2527.9|2534.1|2528.1|2533.9|2527.9|2
1620661790000|2021-05-10 15:49:50|2534.4|2528.4|2533.6|2527.6|2534.4|2528.4|2533.6|2527.6|3
1620661800000|2021-05-10 15:50:00|2534.1|2528.1|2534.4|2528.4|2534.4|2528.4|2534.1|2528.1|2
1620661810000|2021-05-10 15:50:10|2533.9|2527.9|2534.4|2528.4|2534.4|2528.4|2533.6|2527.6|5
1620661820000|2021-05-10 15:50:20|2534.6|2528.6|2534.4|2528.4|2534.6|2528.6|2534.4|2528.4|2
1620661830000|2021-05-10 15:50:30|2534.6|2528.6|2534.4|2528.4|2534.6|2528.6|2534.4|2528.4|2
1620661850000|2021-05-10 15:50:50|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|1
1620661860000|2021-05-10 15:51:00|2535.1|2529.1|2535.4|2529.4|2535.4|2529.4|2535.1|2529.1|2
1620661910000|2021-05-10 15:51:50|2534.9|2528.9|2534.6|2528.6|2534.9|2528.9|2534.6|2528.6|2
1620661920000|2021-05-10 15:52:00|2534.9|2528.9|2535.1|2529.1|2535.1|2529.1|2534.9|2528.9|2
1620661950000|2021-05-10 15:52:30|2535.4|2529.4|2535.6|2529.6|2535.6|2529.6|2535.4|2529.4|2
1620661960000|2021-05-10 15:52:40|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|1
1620661990000|2021-05-10 15:53:10|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|2535.6|2529.6|1
1620662010000|2021-05-10 15:53:30|2535.4|2529.4|2534.6|2528.6|2535.4|2529.4|2534.6|2528.6|2
1620662020000|2021-05-10 15:53:40|2534.9|2528.9|2535.1|2529.1|2535.1|2529.1|2534.9|2528.9|2
1620662050000|2021-05-10 15:54:10|2535.4|2529.4|2535.6|2529.6|2535.6|2529.6|2535.4|2529.4|2
1620662080000|2021-05-10 15:54:40|2535.4|2529.4|2534.9|2528.9|2535.4|2529.4|2534.9|2528.9|2
1620662110000|2021-05-10 15:55:10|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|1
1620662170000|2021-05-10 15:56:10|2535.4|2529.4|2536.6|2530.6|2536.6|2530.6|2535.4|2529.4|2
1620662190000|2021-05-10 15:56:30|2536.9|2530.9|2537.1|2531.1|2537.1|2531.1|2536.9|2530.9|2
1620662210000|2021-05-10 15:56:50|2536.9|2530.9|2536.6|2530.6|2536.9|2530.9|2536.6|2530.6|2
1620662300000|2021-05-10 15:58:20|2536.4|2530.4|2536.1|2530.1|2536.4|2530.4|2536.1|2530.1|2
1620662390000|2021-05-10 15:59:50|2535.9|2529.9|2536.1|2530.1|2536.1|2530.1|2535.9|2529.9|2
1620662420000|2021-05-10 16:00:20|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|1
1620662470000|2021-05-10 16:01:10|2535.6|2529.6|2535.4|2529.4|2535.6|2529.6|2535.4|2529.4|2
1620662490000|2021-05-10 16:01:30|2535.1|2529.1|2535.4|2529.4|2535.4|2529.4|2535.1|2529.1|4
1620662510000|2021-05-10 16:01:50|2535.1|2529.1|2536.1|2530.1|2536.1|2530.1|2534.9|2528.9|3
1620662550000|2021-05-10 16:02:30|2535.9|2529.9|2535.6|2529.6|2535.9|2529.9|2535.6|2529.6|2
1620662560000|2021-05-10 16:02:40|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|1
1620662580000|2021-05-10 16:03:00|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|1
1620662590000|2021-05-10 16:03:10|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|2534.9|2528.9|1
1620662600000|2021-05-10 16:03:20|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|1
1620662630000|2021-05-10 16:03:50|2534.4|2528.4|2534.1|2528.1|2534.4|2528.4|2534.1|2528.1|2
1620662640000|2021-05-10 16:04:00|2534.4|2528.4|2534.1|2528.1|2534.9|2528.9|2534.1|2528.1|5
1620662650000|2021-05-10 16:04:10|2534.4|2528.4|2534.1|2528.1|2534.4|2528.4|2534.1|2528.1|2
1620662660000|2021-05-10 16:04:20|2533.6|2527.6|2534.4|2528.4|2534.4|2528.4|2533.6|2527.6|2
1620662670000|2021-05-10 16:04:30|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2533.4|2527.4|3
1620662680000|2021-05-10 16:04:40|2533.9|2527.9|2534.6|2528.6|2534.6|2528.6|2533.9|2527.9|4
1620662690000|2021-05-10 16:04:50|2534.9|2528.9|2536.1|2530.1|2536.1|2530.1|2534.9|2528.9|6
1620662700000|2021-05-10 16:05:00|2536.4|2530.4|2536.1|2530.1|2536.4|2530.4|2536.1|2530.1|2
1620662710000|2021-05-10 16:05:10|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|2535.9|2529.9|1
1620662720000|2021-05-10 16:05:20|2536.1|2530.1|2535.6|2529.6|2536.1|2530.1|2535.6|2529.6|2
1620662730000|2021-05-10 16:05:30|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|1
1620662750000|2021-05-10 16:05:50|2535.6|2529.6|2535.1|2529.1|2535.6|2529.6|2535.1|2529.1|2
1620662760000|2021-05-10 16:06:00|2535.4|2529.4|2535.6|2529.6|2535.6|2529.6|2535.4|2529.4|2
1620662970000|2021-05-10 16:09:30|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|2535.1|2529.1|1
1620663000000|2021-05-10 16:10:00|2534.9|2528.9|2535.1|2529.1|2535.1|2529.1|2534.9|2528.9|2
1620663020000|2021-05-10 16:10:20|2534.6|2528.6|2534.4|2528.4|2534.6|2528.6|2534.4|2528.4|2
1620663060000|2021-05-10 16:11:00|2534.1|2528.1|2533.4|2527.4|2534.1|2528.1|2533.1|2527.1|4
1620663070000|2021-05-10 16:11:10|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2533.9|2527.9|3
1620663080000|2021-05-10 16:11:20|2534.4|2528.4|2535.1|2529.1|2535.1|2529.1|2534.4|2528.4|2
1620663100000|2021-05-10 16:11:40|2534.9|2528.9|2534.6|2528.6|2534.9|2528.9|2534.6|2528.6|2
1620663190000|2021-05-10 16:13:10|2534.1|2528.1|2533.9|2527.9|2534.1|2528.1|2532.6|2526.6|7
1620663200000|2021-05-10 16:13:20|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|1
1620663230000|2021-05-10 16:13:50|2533.9|2527.9|2534.1|2528.1|2534.1|2528.1|2533.9|2527.9|2
1620663240000|2021-05-10 16:14:00|2533.9|2527.9|2533.6|2527.6|2533.9|2527.9|2533.6|2527.6|2
1620663290000|2021-05-10 16:14:50|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|2534.4|2528.4|1
1620663300000|2021-05-10 16:15:00|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|1
1620663330000|2021-05-10 16:15:30|2533.9|2527.9|2533.4|2527.4|2533.9|2527.9|2533.4|2527.4|2
1620663340000|2021-05-10 16:15:40|2533.6|2527.6|2533.6|2527.6|2533.9|2527.9|2533.6|2527.6|3
1620663350000|2021-05-10 16:15:50|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1620663360000|2021-05-10 16:16:00|2533.1|2527.1|2532.9|2526.9|2533.1|2527.1|2532.9|2526.9|2
1620663370000|2021-05-10 16:16:10|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1620663380000|2021-05-10 16:16:20|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|1
1620663410000|2021-05-10 16:16:50|2532.6|2526.6|2532.4|2526.4|2532.6|2526.6|2532.4|2526.4|2
1620663450000|2021-05-10 16:17:30|2533.1|2527.1|2532.9|2526.9|2533.1|2527.1|2532.9|2526.9|2
1620663470000|2021-05-10 16:17:50|2533.1|2527.1|2533.4|2527.4|2533.4|2527.4|2533.1|2527.1|2
1620663530000|2021-05-10 16:18:50|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1620663550000|2021-05-10 16:19:10|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1620663610000|2021-05-10 16:20:10|2533.1|2527.1|2532.9|2526.9|2533.1|2527.1|2532.9|2526.9|2
1620663680000|2021-05-10 16:21:20|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1620663820000|2021-05-10 16:23:40|2532.9|2526.9|2533.1|2527.1|2533.1|2527.1|2532.9|2526.9|2
1620663830000|2021-05-10 16:23:50|2532.9|2526.9|2532.4|2526.4|2532.9|2526.9|2532.4|2526.4|3
1620663840000|2021-05-10 16:24:00|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|2532.6|2526.6|1
1620663860000|2021-05-10 16:24:20|2532.4|2526.4|2531.9|2525.9|2532.4|2526.4|2531.6|2525.6|4
1620663870000|2021-05-10 16:24:30|2532.1|2526.1|2532.6|2526.6|2532.6|2526.6|2532.1|2526.1|3
1620663900000|2021-05-10 16:25:00|2532.4|2526.4|2532.1|2526.1|2532.4|2526.4|2532.1|2526.1|2
1620663910000|2021-05-10 16:25:10|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1620663940000|2021-05-10 16:25:40|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1620663970000|2021-05-10 16:26:10|2531.9|2525.9|2532.1|2526.1|2532.1|2526.1|2531.9|2525.9|4
1620663980000|2021-05-10 16:26:20|2531.9|2525.9|2531.6|2525.6|2531.9|2525.9|2531.6|2525.6|2
1620664080000|2021-05-10 16:28:00|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|1
1620664090000|2021-05-10 16:28:10|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|2531.1|2525.1|1
1620664100000|2021-05-10 16:28:20|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|2530.9|2524.9|1
1620664120000|2021-05-10 16:28:40|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|2530.6|2524.6|1
1620664140000|2021-05-10 16:29:00|2530.4|2524.4|2530.1|2524.1|2530.4|2524.4|2530.1|2524.1|2
1620664150000|2021-05-10 16:29:10|2529.9|2523.9|2529.6|2523.6|2529.9|2523.9|2529.6|2523.6|6
1620664170000|2021-05-10 16:29:30|2529.9|2523.9|2530.1|2524.1|2530.1|2524.1|2529.9|2523.9|2
1620664200000|2021-05-10 16:30:00|2529.9|2523.9|2529.4|2523.4|2529.9|2523.9|2529.4|2523.4|2
1620664250000|2021-05-10 16:30:50|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1620664270000|2021-05-10 16:31:10|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1620664300000|2021-05-10 16:31:40|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1620664310000|2021-05-10 16:31:50|2528.9|2522.9|2529.1|2523.1|2529.1|2523.1|2528.9|2522.9|2
1620664320000|2021-05-10 16:32:00|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1620664340000|2021-05-10 16:32:20|2529.1|2523.1|2528.9|2522.9|2529.1|2523.1|2528.9|2522.9|2
1620664350000|2021-05-10 16:32:30|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1620664360000|2021-05-10 16:32:40|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1620664380000|2021-05-10 16:33:00|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1620664390000|2021-05-10 16:33:10|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1620664400000|2021-05-10 16:33:20|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1620664410000|2021-05-10 16:33:30|2527.9|2521.9|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|2
1620664420000|2021-05-10 16:33:40|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1620664430000|2021-05-10 16:33:50|2528.6|2522.6|2528.4|2522.4|2528.6|2522.6|2528.4|2522.4|2
1620664440000|2021-05-10 16:34:00|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|1
1620664450000|2021-05-10 16:34:10|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1620664470000|2021-05-10 16:34:30|2528.1|2522.1|2528.1|2522.1|2528.1|2522.1|2527.9|2521.9|3
1620664480000|2021-05-10 16:34:40|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2527.9|2521.9|5
1620664610000|2021-05-10 16:36:50|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1620664650000|2021-05-10 16:37:30|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1620664660000|2021-05-10 16:37:40|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1620664670000|2021-05-10 16:37:50|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1620664680000|2021-05-10 16:38:00|2529.1|2523.1|2528.9|2522.9|2529.1|2523.1|2528.9|2522.9|2
1620664710000|2021-05-10 16:38:30|2528.6|2522.6|2528.4|2522.4|2528.6|2522.6|2528.4|2522.4|2
1620664780000|2021-05-10 16:39:40|2528.6|2522.6|2529.1|2523.1|2529.1|2523.1|2528.6|2522.6|2
1620664790000|2021-05-10 16:39:50|2528.9|2522.9|2529.4|2523.4|2529.9|2523.9|2528.9|2522.9|5
1620664800000|2021-05-10 16:40:00|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1620664810000|2021-05-10 16:40:10|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1620664830000|2021-05-10 16:40:30|2528.6|2522.6|2528.4|2522.4|2528.6|2522.6|2528.4|2522.4|2
1620664850000|2021-05-10 16:40:50|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1620664930000|2021-05-10 16:42:10|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1620664950000|2021-05-10 16:42:30|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1620665010000|2021-05-10 16:43:30|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1620665060000|2021-05-10 16:44:20|2528.6|2522.6|2528.4|2522.4|2528.6|2522.6|2528.4|2522.4|2
1620665070000|2021-05-10 16:44:30|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1620665100000|2021-05-10 16:45:00|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1620665120000|2021-05-10 16:45:20|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1620665180000|2021-05-10 16:46:20|2529|2523|2529.3|2523.3|2529.3|2523.3|2529|2523|2
1620665210000|2021-05-10 16:46:50|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1620665220000|2021-05-10 16:47:00|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|1
1620665230000|2021-05-10 16:47:10|2529|2523|2529|2523|2529|2523|2529|2523|1
1620665270000|2021-05-10 16:47:50|2529.3|2523.3|2529.8|2523.8|2529.8|2523.8|2529.3|2523.3|6
1620665290000|2021-05-10 16:48:10|2529.5|2523.5|2529|2523|2529.5|2523.5|2529|2523|5
1620665300000|2021-05-10 16:48:20|2528.8|2522.8|2529|2523|2529|2523|2528.8|2522.8|2
1620665310000|2021-05-10 16:48:30|2528.8|2522.8|2529|2523|2529|2523|2528.8|2522.8|2
1620665320000|2021-05-10 16:48:40|2528.8|2522.8|2529|2523|2529|2523|2528.8|2522.8|2
1620665340000|2021-05-10 16:49:00|2528.8|2522.8|2529|2523|2529|2523|2528.8|2522.8|4
1620665350000|2021-05-10 16:49:10|2528.8|2522.8|2529|2523|2529|2523|2528.8|2522.8|2
1620665360000|2021-05-10 16:49:20|2528.8|2522.8|2529|2523|2529|2523|2528.8|2522.8|2
1620665390000|2021-05-10 16:49:50|2528.8|2522.8|2529.3|2523.3|2529.3|2523.3|2528.8|2522.8|4
1620665400000|2021-05-10 16:50:00|2529|2523|2529.3|2523.3|2529.3|2523.3|2529|2523|2
1620665410000|2021-05-10 16:50:10|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|1
1620665420000|2021-05-10 16:50:20|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|1
1620665430000|2021-05-10 16:50:30|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|1
1620665440000|2021-05-10 16:50:40|2529.8|2523.8|2530|2524|2530|2524|2529.5|2523.5|5
1620665450000|2021-05-10 16:50:50|2529.8|2523.8|2530|2524|2530|2524|2529.8|2523.8|2
1620665460000|2021-05-10 16:51:00|2529.8|2523.8|2529|2523|2530|2524|2529|2523|4
1620665480000|2021-05-10 16:51:20|2528.8|2522.8|2529|2523|2529.3|2523.3|2528.8|2522.8|3
1620665490000|2021-05-10 16:51:30|2529.3|2523.3|2529|2523|2529.3|2523.3|2529|2523|2
1620665510000|2021-05-10 16:51:50|2529.3|2523.3|2529|2523|2529.3|2523.3|2529|2523|2
1620665520000|2021-05-10 16:52:00|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1620665560000|2021-05-10 16:52:40|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1620665580000|2021-05-10 16:53:00|2528.3|2522.3|2528.5|2522.5|2528.5|2522.5|2528.3|2522.3|2
1620665590000|2021-05-10 16:53:10|2528.3|2522.3|2528.5|2522.5|2528.5|2522.5|2528.3|2522.3|2
1620665600000|2021-05-10 16:53:20|2528.3|2522.3|2527.5|2521.5|2528.3|2522.3|2527.5|2521.5|3
1620665640000|2021-05-10 16:54:00|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|2
1620665670000|2021-05-10 16:54:30|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1620665700000|2021-05-10 16:55:00|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1620665710000|2021-05-10 16:55:10|2527.4|2521.4|2527.6|2521.6|2527.6|2521.6|2527.4|2521.4|2
1620665720000|2021-05-10 16:55:20|2527.4|2521.4|2527.4|2521.4|2527.9|2521.9|2527.4|2521.4|5
1620665730000|2021-05-10 16:55:30|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|2527.6|2521.6|1
1620665770000|2021-05-10 16:56:10|2527.9|2521.9|2531.1|2525.1|2531.1|2525.1|2527.9|2521.9|2
1620665780000|2021-05-10 16:56:20|2530.4|2524.4|2531.4|2525.4|2531.4|2525.4|2530.4|2524.4|2
1620665790000|2021-05-10 16:56:30|2530.4|2524.4|2529.9|2523.9|2530.4|2524.4|2529.9|2523.9|3
1620665800000|2021-05-10 16:56:40|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1620665820000|2021-05-10 16:57:00|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1620665830000|2021-05-10 16:57:10|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1620665840000|2021-05-10 16:57:20|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|2529.4|2523.4|1
1620665860000|2021-05-10 16:57:40|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|1
1620665900000|2021-05-10 16:58:20|2528.4|2522.4|2528.6|2522.6|2528.6|2522.6|2528.4|2522.4|2
1620665910000|2021-05-10 16:58:30|2528.9|2522.9|2529.1|2523.1|2529.1|2523.1|2528.9|2522.9|2
1620665940000|2021-05-10 16:59:00|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|2529.9|2523.9|1
1620665950000|2021-05-10 16:59:10|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|2529.6|2523.6|1
1620665960000|2021-05-10 16:59:20|2530.4|2524.4|2529.9|2523.9|2530.4|2524.4|2529.9|2523.9|2
1620691320000|2021-05-11 00:02:00|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|1
1620691350000|2021-05-11 00:02:30|2539.1|2533.1|2539.1|2533.1|2539.1|2533.1|2539.1|2533.1|1
1620691370000|2021-05-11 00:02:50|2539.4|2533.4|2539.6|2533.6|2539.6|2533.6|2539.4|2533.4|2
1620691400000|2021-05-11 00:03:20|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|1
1620691480000|2021-05-11 00:04:40|2539.1|2533.1|2539|2533|2539.1|2533.1|2539|2533|2
1620691500000|2021-05-11 00:05:00|2538.8|2532.8|2537.6|2531.6|2538.8|2532.8|2537.6|2531.6|3
1620691550000|2021-05-11 00:05:50|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|1
1620691690000|2021-05-11 00:08:10|2537.9|2531.9|2539|2533|2539|2533|2537.9|2531.9|3
1620691700000|2021-05-11 00:08:20|2539.3|2533.3|2539.6|2533.6|2539.6|2533.6|2539.3|2533.3|2
1620691710000|2021-05-11 00:08:30|2539.5|2533.5|2539.6|2533.6|2539.6|2533.6|2539.5|2533.5|2
1620691720000|2021-05-11 00:08:40|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|1
1620691770000|2021-05-11 00:09:30|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|1
1620691810000|2021-05-11 00:10:10|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|1
1620691860000|2021-05-11 00:11:00|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|1
1620691980000|2021-05-11 00:13:00|2539.3|2533.3|2538.8|2532.8|2539.3|2533.3|2538.8|2532.8|2
1620692000000|2021-05-11 00:13:20|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|2537.8|2531.8|5
1620692010000|2021-05-11 00:13:30|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.4|2532.4|3
1620692130000|2021-05-11 00:15:30|2539|2533|2539.3|2533.3|2539.3|2533.3|2539|2533|2
1620692170000|2021-05-11 00:16:10|2539.5|2533.5|2540.4|2534.4|2540.4|2534.4|2539.5|2533.5|2
1620692190000|2021-05-11 00:16:30|2540.6|2534.6|2540.8|2534.8|2540.8|2534.8|2540.6|2534.6|2
1620692220000|2021-05-11 00:17:00|2541|2535|2543.3|2537.3|2543.3|2537.3|2541|2535|2
1620692230000|2021-05-11 00:17:10|2543.5|2537.5|2546|2540|2546|2540|2543.5|2537.5|3
1620692240000|2021-05-11 00:17:20|2545.6|2539.6|2545.4|2539.4|2545.6|2539.6|2545.4|2539.4|2
1620692260000|2021-05-11 00:17:40|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|1
1620692290000|2021-05-11 00:18:10|2544.8|2538.8|2543.8|2537.8|2544.8|2538.8|2543|2537|5
1620692300000|2021-05-11 00:18:20|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|1
1620692310000|2021-05-11 00:18:30|2543.9|2537.9|2543.6|2537.6|2543.9|2537.9|2543.6|2537.6|2
1620692340000|2021-05-11 00:19:00|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|1
1620692380000|2021-05-11 00:19:40|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|1
1620692400000|2021-05-11 00:20:00|2544.4|2538.4|2544.3|2538.3|2544.6|2538.6|2544.3|2538.3|4
1620692440000|2021-05-11 00:20:40|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1620692610000|2021-05-11 00:23:30|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|1
1620692660000|2021-05-11 00:24:20|2544|2538|2543.5|2537.5|2544|2538|2543.5|2537.5|2
1620692670000|2021-05-11 00:24:30|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|1
1620692760000|2021-05-11 00:26:00|2543.5|2537.5|2543|2537|2543.5|2537.5|2543|2537|2
1620693020000|2021-05-11 00:30:20|2543.3|2537.3|2543.8|2537.8|2543.8|2537.8|2543.3|2537.3|2
1620693030000|2021-05-11 00:30:30|2544.6|2538.6|2544.3|2538.3|2544.6|2538.6|2544.3|2538.3|2
1620693040000|2021-05-11 00:30:40|2544|2538|2544|2538|2544|2538|2544|2538|1
1620693070000|2021-05-11 00:31:10|2543.9|2537.9|2542.8|2536.8|2543.9|2537.9|2542.8|2536.8|2
1620693130000|2021-05-11 00:32:10|2543|2537|2543|2537|2543|2537|2543|2537|1
1620693170000|2021-05-11 00:32:50|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|1
1620693300000|2021-05-11 00:35:00|2543.4|2537.4|2543.8|2537.8|2543.8|2537.8|2543.4|2537.4|2
1620693370000|2021-05-11 00:36:10|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|1
1620693420000|2021-05-11 00:37:00|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|2544.1|2538.1|1
1620693520000|2021-05-11 00:38:40|2544|2538|2544|2538|2544|2538|2544|2538|1
1620693790000|2021-05-11 00:43:10|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|1
1620693810000|2021-05-11 00:43:30|2542.8|2536.8|2541.8|2535.8|2542.8|2536.8|2541.8|2535.8|2
1620693840000|2021-05-11 00:44:00|2542|2536|2542.1|2536.1|2542.1|2536.1|2542|2536|2
1620693860000|2021-05-11 00:44:20|2542|2536|2541.8|2535.8|2542|2536|2541.8|2535.8|2
1620693890000|2021-05-11 00:44:50|2542|2536|2542|2536|2542|2536|2542|2536|1
1620693900000|2021-05-11 00:45:00|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|1
1620693940000|2021-05-11 00:45:40|2542|2536|2542|2536|2542|2536|2542|2536|1
1620693970000|2021-05-11 00:46:10|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|1
1620693990000|2021-05-11 00:46:30|2541.4|2535.4|2541.5|2535.5|2541.5|2535.5|2541.4|2535.4|2
1620694010000|2021-05-11 00:46:50|2541.6|2535.6|2541.5|2535.5|2541.6|2535.6|2541.5|2535.5|2
1620694020000|2021-05-11 00:47:00|2541.3|2535.3|2541.5|2535.5|2541.5|2535.5|2541.3|2535.3|2
1620694030000|2021-05-11 00:47:10|2541.3|2535.3|2541.5|2535.5|2541.5|2535.5|2541.3|2535.3|2
1620694090000|2021-05-11 00:48:10|2541.3|2535.3|2540.3|2534.3|2541.5|2535.5|2540.3|2534.3|4
1620694140000|2021-05-11 00:49:00|2540|2534|2540|2534|2540|2534|2540|2534|1
1620694190000|2021-05-11 00:49:50|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|1
1620694200000|2021-05-11 00:50:00|2539.5|2533.5|2538.8|2532.8|2539.5|2533.5|2538.8|2532.8|4
1620694210000|2021-05-11 00:50:10|2539|2533|2538.8|2532.8|2539|2533|2538.8|2532.8|2
1620694250000|2021-05-11 00:50:50|2539|2533|2539.3|2533.3|2539.3|2533.3|2539|2533|2
1620694450000|2021-05-11 00:54:10|2539|2533|2538.1|2532.1|2539|2533|2538.1|2532.1|3
1620694460000|2021-05-11 00:54:20|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|2537.3|2531.3|4
1620694480000|2021-05-11 00:54:40|2536.9|2530.9|2537.3|2531.3|2537.5|2531.5|2536.9|2530.9|3
1620694490000|2021-05-11 00:54:50|2537.5|2531.5|2537.8|2531.8|2537.8|2531.8|2537.5|2531.5|2
1620694530000|2021-05-11 00:55:30|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|1
1620694570000|2021-05-11 00:56:10|2537|2531|2537|2531|2537|2531|2537|2531|1
1620694590000|2021-05-11 00:56:30|2536.9|2530.9|2536.5|2530.5|2536.9|2530.9|2536.5|2530.5|2
1620694600000|2021-05-11 00:56:40|2536.3|2530.3|2536|2530|2536.3|2530.3|2536|2530|2
1620694610000|2021-05-11 00:56:50|2535.8|2529.8|2535.1|2529.1|2535.8|2529.8|2535.1|2529.1|2
1620694620000|2021-05-11 00:57:00|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|1
1620694770000|2021-05-11 00:59:30|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|1
1620694780000|2021-05-11 00:59:40|2534.9|2528.9|2534.3|2528.3|2534.9|2528.9|2534.1|2528.1|4
1620694800000|2021-05-11 01:00:00|2534.1|2528.1|2527.9|2521.9|2534.1|2528.1|2527.9|2521.9|14
1620694810000|2021-05-11 01:00:10|2527.1|2521.1|2524.9|2518.9|2527.3|2521.3|2524|2518|13
1620694820000|2021-05-11 01:00:20|2525.5|2519.5|2527|2521|2527|2521|2523.8|2517.8|18
1620694830000|2021-05-11 01:00:30|2526.9|2520.9|2527.6|2521.6|2527.6|2521.6|2526.8|2520.8|8
1620694840000|2021-05-11 01:00:40|2527.8|2521.8|2528|2522|2528.9|2522.9|2527.8|2521.8|4
1620694850000|2021-05-11 01:00:50|2527.8|2521.8|2525.6|2519.6|2527.8|2521.8|2525.6|2519.6|10
1620694860000|2021-05-11 01:01:00|2525.8|2519.8|2525.9|2519.9|2526|2520|2525.8|2519.8|3
1620694870000|2021-05-11 01:01:10|2526|2520|2526.3|2520.3|2526.3|2520.3|2526|2520|2
1620694880000|2021-05-11 01:01:20|2526.4|2520.4|2528|2522|2528.1|2522.1|2526.3|2520.3|11
1620694890000|2021-05-11 01:01:30|2528.1|2522.1|2528.3|2522.3|2528.5|2522.5|2528|2522|6
1620694900000|2021-05-11 01:01:40|2528.4|2522.4|2528.5|2522.5|2528.5|2522.5|2528.4|2522.4|2
1620694910000|2021-05-11 01:01:50|2528.8|2522.8|2529.5|2523.5|2529.5|2523.5|2528.8|2522.8|5
1620694920000|2021-05-11 01:02:00|2530.4|2524.4|2530.3|2524.3|2530.5|2524.5|2530.1|2524.1|7
1620694930000|2021-05-11 01:02:10|2530|2524|2530.1|2524.1|2530.1|2524.1|2530|2524|2
1620694940000|2021-05-11 01:02:20|2530.3|2524.3|2530.6|2524.6|2530.8|2524.8|2530.3|2524.3|3
1620694950000|2021-05-11 01:02:30|2530.9|2524.9|2531.3|2525.3|2531.3|2525.3|2530.9|2524.9|3
1620694960000|2021-05-11 01:02:40|2531.4|2525.4|2531.9|2525.9|2531.9|2525.9|2531.4|2525.4|2
1620694970000|2021-05-11 01:02:50|2532.3|2526.3|2533.8|2527.8|2534.1|2528.1|2532.3|2526.3|4
1620694980000|2021-05-11 01:03:00|2531.8|2525.8|2532.3|2526.3|2532.3|2526.3|2531.1|2525.1|6
1620694990000|2021-05-11 01:03:10|2532.5|2526.5|2534.3|2528.3|2534.3|2528.3|2532|2526|11
1620695000000|2021-05-11 01:03:20|2535.1|2529.1|2534.3|2528.3|2535.8|2529.8|2534.3|2528.3|7
1620695010000|2021-05-11 01:03:30|2533.5|2527.5|2533.3|2527.3|2533.5|2527.5|2533.3|2527.3|2
1620695020000|2021-05-11 01:03:40|2533|2527|2531.8|2525.8|2533|2527|2531.8|2525.8|6
1620695030000|2021-05-11 01:03:50|2531.5|2525.5|2532.8|2526.8|2532.8|2526.8|2530.8|2524.8|9
1620695040000|2021-05-11 01:04:00|2532.5|2526.5|2530.4|2524.4|2532.5|2526.5|2530.1|2524.1|11
1620695050000|2021-05-11 01:04:10|2530.5|2524.5|2531.5|2525.5|2532.3|2526.3|2530.5|2524.5|7
1620695060000|2021-05-11 01:04:20|2531.9|2525.9|2534|2528|2534|2528|2531.9|2525.9|10
1620695070000|2021-05-11 01:04:30|2534.4|2528.4|2535.3|2529.3|2535.3|2529.3|2534.4|2528.4|4
1620695090000|2021-05-11 01:04:50|2535.5|2529.5|2535.3|2529.3|2536|2530|2535.3|2529.3|4
1620695100000|2021-05-11 01:05:00|2535|2529|2533.3|2527.3|2535|2529|2532.3|2526.3|12
1620695110000|2021-05-11 01:05:10|2533.5|2527.5|2534.6|2528.6|2534.9|2528.9|2533.5|2527.5|5
1620695120000|2021-05-11 01:05:20|2534.5|2528.5|2532.6|2526.6|2534.5|2528.5|2532.6|2526.6|5
1620695130000|2021-05-11 01:05:30|2532.8|2526.8|2534.3|2528.3|2534.9|2528.9|2532.8|2526.8|13
1620695140000|2021-05-11 01:05:40|2534.5|2528.5|2534.6|2528.6|2534.8|2528.8|2534.5|2528.5|6
1620695150000|2021-05-11 01:05:50|2534.4|2528.4|2534.4|2528.4|2534.6|2528.6|2534.4|2528.4|3
1620695160000|2021-05-11 01:06:00|2534.6|2528.6|2535.4|2529.4|2535.4|2529.4|2534.6|2528.6|3
1620695170000|2021-05-11 01:06:10|2535.3|2529.3|2536.4|2530.4|2536.4|2530.4|2535.3|2529.3|4
1620695180000|2021-05-11 01:06:20|2536.3|2530.3|2535.6|2529.6|2536.3|2530.3|2535.5|2529.5|4
1620695190000|2021-05-11 01:06:30|2535.8|2529.8|2536.8|2530.8|2536.8|2530.8|2535.8|2529.8|3
1620695200000|2021-05-11 01:06:40|2536.6|2530.6|2536.8|2530.8|2537.4|2531.4|2536.6|2530.6|5
1620695210000|2021-05-11 01:06:50|2535|2529|2537.5|2531.5|2537.5|2531.5|2535|2529|11
1620695220000|2021-05-11 01:07:00|2537.3|2531.3|2536.5|2530.5|2537.3|2531.3|2536.5|2530.5|2
1620695230000|2021-05-11 01:07:10|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|1
1620695240000|2021-05-11 01:07:20|2536.5|2530.5|2536.3|2530.3|2536.9|2530.9|2535.3|2529.3|10
1620695250000|2021-05-11 01:07:30|2536.5|2530.5|2536|2530|2537|2531|2536|2530|5
1620695260000|2021-05-11 01:07:40|2536.3|2530.3|2537|2531|2537|2531|2536.3|2530.3|6
1620695270000|2021-05-11 01:07:50|2536.5|2530.5|2535|2529|2536.5|2530.5|2535|2529|4
1620695280000|2021-05-11 01:08:00|2534.9|2528.9|2536|2530|2536|2530|2534.3|2528.3|8
1620695290000|2021-05-11 01:08:10|2535.9|2529.9|2534.8|2528.8|2535.9|2529.9|2534.8|2528.8|4
1620695300000|2021-05-11 01:08:20|2534.5|2528.5|2534.3|2528.3|2534.6|2528.6|2533.5|2527.5|7
1620695310000|2021-05-11 01:08:30|2534.5|2528.5|2534.3|2528.3|2535.3|2529.3|2534.1|2528.1|8
1620695320000|2021-05-11 01:08:40|2534.5|2528.5|2534.8|2528.8|2534.8|2528.8|2534.5|2528.5|2
1620695330000|2021-05-11 01:08:50|2534.5|2528.5|2535|2529|2535|2529|2534.3|2528.3|6
1620695340000|2021-05-11 01:09:00|2536.3|2530.3|2536.5|2530.5|2536.5|2530.5|2535.8|2529.8|5
1620695350000|2021-05-11 01:09:10|2536.3|2530.3|2536.8|2530.8|2536.9|2530.9|2536.3|2530.3|6
1620695360000|2021-05-11 01:09:20|2536.5|2530.5|2536.3|2530.3|2536.5|2530.5|2536.3|2530.3|2
1620695370000|2021-05-11 01:09:30|2536|2530|2536.8|2530.8|2536.9|2530.9|2536|2530|11
1620695380000|2021-05-11 01:09:40|2536.5|2530.5|2536.5|2530.5|2536.9|2530.9|2536.5|2530.5|6
1620695390000|2021-05-11 01:09:50|2537.1|2531.1|2536.3|2530.3|2537.1|2531.1|2536.3|2530.3|5
1620695400000|2021-05-11 01:10:00|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|1
1620695410000|2021-05-11 01:10:10|2536.6|2530.6|2537.3|2531.3|2537.3|2531.3|2536.6|2530.6|3
1620695420000|2021-05-11 01:10:20|2537.5|2531.5|2537.3|2531.3|2537.5|2531.5|2537.3|2531.3|2
1620695430000|2021-05-11 01:10:30|2537.1|2531.1|2536.6|2530.6|2537.1|2531.1|2536.6|2530.6|2
1620695440000|2021-05-11 01:10:40|2536.8|2530.8|2537.1|2531.1|2537.4|2531.4|2536.8|2530.8|5
1620695450000|2021-05-11 01:10:50|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|1
1620695460000|2021-05-11 01:11:00|2536.9|2530.9|2537.3|2531.3|2537.3|2531.3|2536.9|2530.9|2
1620695470000|2021-05-11 01:11:10|2537.1|2531.1|2537.1|2531.1|2537.1|2531.1|2537|2531|5
1620695480000|2021-05-11 01:11:20|2536.9|2530.9|2536.8|2530.8|2536.9|2530.9|2536.6|2530.6|3
1620695490000|2021-05-11 01:11:30|2536.9|2530.9|2537.5|2531.5|2537.5|2531.5|2536.9|2530.9|3
1620695500000|2021-05-11 01:11:40|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|2537.1|2531.1|3
1620695510000|2021-05-11 01:11:50|2537.5|2531.5|2538.9|2532.9|2538.9|2532.9|2537.5|2531.5|7
1620695520000|2021-05-11 01:12:00|2538.8|2532.8|2538.8|2532.8|2538.9|2532.9|2538.3|2532.3|7
1620695530000|2021-05-11 01:12:10|2538.5|2532.5|2539.3|2533.3|2539.3|2533.3|2538.5|2532.5|5
1620695540000|2021-05-11 01:12:20|2539.1|2533.1|2539.8|2533.8|2539.8|2533.8|2539.1|2533.1|4
1620695550000|2021-05-11 01:12:30|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|1
1620695560000|2021-05-11 01:12:40|2539.4|2533.4|2539.6|2533.6|2539.6|2533.6|2539.4|2533.4|2
1620695570000|2021-05-11 01:12:50|2539.9|2533.9|2538.8|2532.8|2540.4|2534.4|2538.8|2532.8|9
1620695580000|2021-05-11 01:13:00|2539|2533|2538.6|2532.6|2539|2533|2538.6|2532.6|8
1620695590000|2021-05-11 01:13:10|2538.8|2532.8|2538.6|2532.6|2538.9|2532.9|2538.1|2532.1|7
1620695600000|2021-05-11 01:13:20|2538.5|2532.5|2538.8|2532.8|2538.8|2532.8|2538|2532|9
1620695610000|2021-05-11 01:13:30|2538.5|2532.5|2538.6|2532.6|2538.6|2532.6|2538.3|2532.3|3
1620695620000|2021-05-11 01:13:40|2538.5|2532.5|2536.8|2530.8|2538.5|2532.5|2536.8|2530.8|9
1620695630000|2021-05-11 01:13:50|2537|2531|2537|2531|2537|2531|2537|2531|1
1620695640000|2021-05-11 01:14:00|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|1
1620695650000|2021-05-11 01:14:10|2536.9|2530.9|2538|2532|2538|2532|2536.8|2530.8|6
1620695660000|2021-05-11 01:14:20|2538.4|2532.4|2540.3|2534.3|2540.3|2534.3|2538.4|2532.4|5
1620695670000|2021-05-11 01:14:30|2540.5|2534.5|2541.3|2535.3|2541.3|2535.3|2540.5|2534.5|6
1620695680000|2021-05-11 01:14:40|2541.4|2535.4|2540.5|2534.5|2541.4|2535.4|2539.5|2533.5|9
1620695690000|2021-05-11 01:14:50|2540.4|2534.4|2541.5|2535.5|2541.5|2535.5|2540.3|2534.3|6
1620695700000|2021-05-11 01:15:00|2541.4|2535.4|2540.1|2534.1|2541.4|2535.4|2540|2534|6
1620695710000|2021-05-11 01:15:10|2540.3|2534.3|2540.3|2534.3|2540.3|2534.3|2540.3|2534.3|1
1620695720000|2021-05-11 01:15:20|2540.5|2534.5|2540.6|2534.6|2540.6|2534.6|2540.5|2534.5|2
1620695770000|2021-05-11 01:16:10|2540.5|2534.5|2540.3|2534.3|2540.5|2534.5|2540.3|2534.3|2
1620695780000|2021-05-11 01:16:20|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|1
1620695790000|2021-05-11 01:16:30|2541|2535|2541.6|2535.6|2541.6|2535.6|2541|2535|5
1620695800000|2021-05-11 01:16:40|2541.4|2535.4|2541.1|2535.1|2541.4|2535.4|2541.1|2535.1|4
1620695810000|2021-05-11 01:16:50|2541|2535|2540.8|2534.8|2541|2535|2540.8|2534.8|2
1620695820000|2021-05-11 01:17:00|2540.5|2534.5|2540.3|2534.3|2540.6|2534.6|2540.3|2534.3|4
1620695830000|2021-05-11 01:17:10|2540|2534|2540.1|2534.1|2540.1|2534.1|2540|2534|2
1620695840000|2021-05-11 01:17:20|2540.4|2534.4|2540.4|2534.4|2540.4|2534.4|2540.4|2534.4|1
1620695850000|2021-05-11 01:17:30|2540.5|2534.5|2541.6|2535.6|2541.6|2535.6|2540.5|2534.5|6
1620695860000|2021-05-11 01:17:40|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|1
1620695870000|2021-05-11 01:17:50|2541.4|2535.4|2541.5|2535.5|2541.5|2535.5|2541|2535|4
1620695880000|2021-05-11 01:18:00|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|1
1620695890000|2021-05-11 01:18:10|2542.1|2536.1|2542.5|2536.5|2542.5|2536.5|2542.1|2536.1|3
1620695910000|2021-05-11 01:18:30|2542.6|2536.6|2542.8|2536.8|2542.8|2536.8|2542.6|2536.6|2
1620695920000|2021-05-11 01:18:40|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|1
1620695930000|2021-05-11 01:18:50|2543|2537|2542.8|2536.8|2543|2537|2542.8|2536.8|2
1620695940000|2021-05-11 01:19:00|2543|2537|2543|2537|2543.6|2537.6|2542.8|2536.8|11
1620695960000|2021-05-11 01:19:20|2543.5|2537.5|2543.9|2537.9|2543.9|2537.9|2543.5|2537.5|3
1620695970000|2021-05-11 01:19:30|2544.3|2538.3|2544.8|2538.8|2545|2539|2544.3|2538.3|9
1620695980000|2021-05-11 01:19:40|2544.6|2538.6|2545.3|2539.3|2545.3|2539.3|2544.6|2538.6|8
1620695990000|2021-05-11 01:19:50|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|1
1620696010000|2021-05-11 01:20:10|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|1
1620696020000|2021-05-11 01:20:20|2545.1|2539.1|2545.3|2539.3|2545.3|2539.3|2544.5|2538.5|4
1620696030000|2021-05-11 01:20:30|2545.1|2539.1|2545.3|2539.3|2545.3|2539.3|2544.4|2538.4|4
1620696040000|2021-05-11 01:20:40|2544.8|2538.8|2544.6|2538.6|2544.8|2538.8|2544.3|2538.3|4
1620696050000|2021-05-11 01:20:50|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|1
1620696060000|2021-05-11 01:21:00|2545.5|2539.5|2546.3|2540.3|2546.3|2540.3|2545.5|2539.5|3
1620696070000|2021-05-11 01:21:10|2546.5|2540.5|2546.6|2540.6|2546.6|2540.6|2546.5|2540.5|2
1620696080000|2021-05-11 01:21:20|2546.8|2540.8|2546.8|2540.8|2546.9|2540.9|2546.8|2540.8|3
1620696100000|2021-05-11 01:21:40|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|1
1620696110000|2021-05-11 01:21:50|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|1
1620696120000|2021-05-11 01:22:00|2546.5|2540.5|2546.3|2540.3|2546.5|2540.5|2546.3|2540.3|2
1620696130000|2021-05-11 01:22:10|2546.4|2540.4|2546.5|2540.5|2546.6|2540.6|2546.4|2540.4|3
1620696140000|2021-05-11 01:22:20|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|1
1620696150000|2021-05-11 01:22:30|2546.1|2540.1|2544.5|2538.5|2546.1|2540.1|2544.5|2538.5|4
1620696160000|2021-05-11 01:22:40|2545.5|2539.5|2545.8|2539.8|2545.8|2539.8|2545.5|2539.5|8
1620696170000|2021-05-11 01:22:50|2546.1|2540.1|2546.8|2540.8|2546.8|2540.8|2546.1|2540.1|3
1620696180000|2021-05-11 01:23:00|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|1
1620696190000|2021-05-11 01:23:10|2546.8|2540.8|2546.6|2540.6|2546.8|2540.8|2546.6|2540.6|2
1620696200000|2021-05-11 01:23:20|2546.8|2540.8|2546.9|2540.9|2546.9|2540.9|2546.8|2540.8|2
1620696210000|2021-05-11 01:23:30|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|1
1620696220000|2021-05-11 01:23:40|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.8|2540.8|5
1620696230000|2021-05-11 01:23:50|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|1
1620696240000|2021-05-11 01:24:00|2546.5|2540.5|2546.5|2540.5|2546.8|2540.8|2546.5|2540.5|3
1620696250000|2021-05-11 01:24:10|2546.8|2540.8|2546.5|2540.5|2546.9|2540.9|2546.5|2540.5|8
1620696260000|2021-05-11 01:24:20|2546.8|2540.8|2546.9|2540.9|2546.9|2540.9|2546.6|2540.6|5
1620696270000|2021-05-11 01:24:30|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|1
1620696280000|2021-05-11 01:24:40|2546.6|2540.6|2546.8|2540.8|2546.8|2540.8|2546.5|2540.5|8
1620696290000|2021-05-11 01:24:50|2546.5|2540.5|2547.6|2541.6|2547.6|2541.6|2546.5|2540.5|4
1620696300000|2021-05-11 01:25:00|2547.8|2541.8|2547.1|2541.1|2547.8|2541.8|2547.1|2541.1|6
1620696310000|2021-05-11 01:25:10|2546.9|2540.9|2546.1|2540.1|2546.9|2540.9|2546.1|2540.1|3
1620696320000|2021-05-11 01:25:20|2546.5|2540.5|2545.6|2539.6|2546.8|2540.8|2545.6|2539.6|5
1620696330000|2021-05-11 01:25:30|2545.5|2539.5|2545.1|2539.1|2545.6|2539.6|2544.5|2538.5|8
1620696340000|2021-05-11 01:25:40|2544.6|2538.6|2544.6|2538.6|2545.1|2539.1|2543.8|2537.8|12
1620696350000|2021-05-11 01:25:50|2544.5|2538.5|2544.4|2538.4|2545.1|2539.1|2544|2538|13
1620696360000|2021-05-11 01:26:00|2544.6|2538.6|2543.8|2537.8|2544.6|2538.6|2543.8|2537.8|10
1620696370000|2021-05-11 01:26:10|2544|2538|2543.8|2537.8|2544.1|2538.1|2543.5|2537.5|5
1620696380000|2021-05-11 01:26:20|2543.5|2537.5|2543.8|2537.8|2543.8|2537.8|2543|2537|7
1620696390000|2021-05-11 01:26:30|2544|2538|2543.8|2537.8|2544.4|2538.4|2543.8|2537.8|4
1620696400000|2021-05-11 01:26:40|2544|2538|2546|2540|2546|2540|2544|2538|6
1620696410000|2021-05-11 01:26:50|2545.8|2539.8|2544.5|2538.5|2545.8|2539.8|2544.5|2538.5|5
1620696420000|2021-05-11 01:27:00|2544.3|2538.3|2545.1|2539.1|2545.3|2539.3|2544.3|2538.3|6
1620696430000|2021-05-11 01:27:10|2545.3|2539.3|2545.4|2539.4|2545.4|2539.4|2544.3|2538.3|6
1620696440000|2021-05-11 01:27:20|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|1
1620696450000|2021-05-11 01:27:30|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|1
1620696470000|2021-05-11 01:27:50|2545.8|2539.8|2545.5|2539.5|2545.8|2539.8|2545.5|2539.5|2
1620696500000|2021-05-11 01:28:20|2545.8|2539.8|2545.8|2539.8|2546|2540|2545.8|2539.8|3
1620696510000|2021-05-11 01:28:30|2546|2540|2546.1|2540.1|2546.1|2540.1|2546|2540|2
1620696520000|2021-05-11 01:28:40|2546|2540|2546|2540|2546|2540|2546|2540|1
1620696530000|2021-05-11 01:28:50|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|1
1620696540000|2021-05-11 01:29:00|2546|2540|2546.1|2540.1|2546.1|2540.1|2546|2540|2
1620696560000|2021-05-11 01:29:20|2545.9|2539.9|2544.5|2538.5|2545.9|2539.9|2544.5|2538.5|5
1620696570000|2021-05-11 01:29:30|2545|2539|2545.8|2539.8|2546|2540|2544.8|2538.8|7
1620696580000|2021-05-11 01:29:40|2545.5|2539.5|2545.4|2539.4|2545.5|2539.5|2545.4|2539.4|2
1620696590000|2021-05-11 01:29:50|2544.6|2538.6|2544.5|2538.5|2544.6|2538.6|2544.5|2538.5|2
1620696600000|2021-05-11 01:30:00|2545.4|2539.4|2544.1|2538.1|2545.4|2539.4|2544.1|2538.1|6
1620696610000|2021-05-11 01:30:10|2544.4|2538.4|2545.1|2539.1|2545.1|2539.1|2544.4|2538.4|3
1620696630000|2021-05-11 01:30:30|2544.6|2538.6|2545.6|2539.6|2545.6|2539.6|2544.6|2538.6|4
1620696640000|2021-05-11 01:30:40|2545.8|2539.8|2547.3|2541.3|2547.3|2541.3|2545.8|2539.8|5
1620696650000|2021-05-11 01:30:50|2547|2541|2547|2541|2547|2541|2547|2541|1
1620696660000|2021-05-11 01:31:00|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|1
1620696670000|2021-05-11 01:31:10|2547.5|2541.5|2547.1|2541.1|2547.6|2541.6|2546.8|2540.8|6
1620696700000|2021-05-11 01:31:40|2547.4|2541.4|2547.3|2541.3|2547.6|2541.6|2547.3|2541.3|4
1620696710000|2021-05-11 01:31:50|2547.5|2541.5|2547.6|2541.6|2547.6|2541.6|2547.5|2541.5|2
1620696720000|2021-05-11 01:32:00|2547.5|2541.5|2547.3|2541.3|2547.5|2541.5|2546.8|2540.8|8
1620696730000|2021-05-11 01:32:10|2547.6|2541.6|2548.1|2542.1|2548.1|2542.1|2547.3|2541.3|11
1620696740000|2021-05-11 01:32:20|2548|2542|2549|2543|2549.3|2543.3|2548|2542|10
1620696750000|2021-05-11 01:32:30|2549.3|2543.3|2549.5|2543.5|2549.5|2543.5|2549.3|2543.3|2
1620696760000|2021-05-11 01:32:40|2549.6|2543.6|2549.3|2543.3|2549.6|2543.6|2549.3|2543.3|4
1620696770000|2021-05-11 01:32:50|2548.9|2542.9|2549.3|2543.3|2549.3|2543.3|2548.8|2542.8|3
1620696780000|2021-05-11 01:33:00|2549|2543|2548.8|2542.8|2549|2543|2548.8|2542.8|2
1620696790000|2021-05-11 01:33:10|2548.5|2542.5|2548.3|2542.3|2548.8|2542.8|2548.3|2542.3|5
1620696800000|2021-05-11 01:33:20|2547.8|2541.8|2547.5|2541.5|2547.8|2541.8|2547.4|2541.4|4
1620696810000|2021-05-11 01:33:30|2547.8|2541.8|2548.3|2542.3|2548.8|2542.8|2547.8|2541.8|8
1620696820000|2021-05-11 01:33:40|2548.5|2542.5|2548.3|2542.3|2548.8|2542.8|2548.3|2542.3|4
1620696830000|2021-05-11 01:33:50|2548.5|2542.5|2548.8|2542.8|2548.8|2542.8|2548.3|2542.3|7
1620696840000|2021-05-11 01:34:00|2548.3|2542.3|2548.8|2542.8|2548.8|2542.8|2548.3|2542.3|6
1620696850000|2021-05-11 01:34:10|2548.9|2542.9|2549.4|2543.4|2549.4|2543.4|2548.9|2542.9|4
1620696870000|2021-05-11 01:34:30|2549.3|2543.3|2549.5|2543.5|2549.5|2543.5|2549|2543|5
1620696880000|2021-05-11 01:34:40|2549.3|2543.3|2549.5|2543.5|2549.5|2543.5|2549.3|2543.3|7
1620696890000|2021-05-11 01:34:50|2549.3|2543.3|2549.5|2543.5|2549.5|2543.5|2549.3|2543.3|4
1620696900000|2021-05-11 01:35:00|2549.3|2543.3|2548.5|2542.5|2549.3|2543.3|2548.5|2542.5|3
1620696920000|2021-05-11 01:35:20|2549|2543|2550|2544|2550.4|2544.4|2549|2543|12
1620696930000|2021-05-11 01:35:30|2550.4|2544.4|2550.6|2544.6|2550.6|2544.6|2550.4|2544.4|2
1620696950000|2021-05-11 01:35:50|2550.3|2544.3|2550|2544|2550.4|2544.4|2550|2544|4
1620696960000|2021-05-11 01:36:00|2549.8|2543.8|2549.5|2543.5|2549.8|2543.8|2549.3|2543.3|3
1620696990000|2021-05-11 01:36:30|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|1
1620697000000|2021-05-11 01:36:40|2549.5|2543.5|2549.5|2543.5|2549.5|2543.5|2549.5|2543.5|1
1620697010000|2021-05-11 01:36:50|2549.8|2543.8|2549.8|2543.8|2550|2544|2549.8|2543.8|3
1620697020000|2021-05-11 01:37:00|2549.5|2543.5|2549.3|2543.3|2549.5|2543.5|2548.9|2542.9|5
1620697040000|2021-05-11 01:37:20|2549.5|2543.5|2549.3|2543.3|2549.8|2543.8|2549.3|2543.3|3
1620697050000|2021-05-11 01:37:30|2549.1|2543.1|2548.9|2542.9|2549.1|2543.1|2548.9|2542.9|2
1620697060000|2021-05-11 01:37:40|2548.6|2542.6|2547.9|2541.9|2548.6|2542.6|2547.6|2541.6|6
1620697070000|2021-05-11 01:37:50|2548.1|2542.1|2549|2543|2549|2543|2548.1|2542.1|2
1620697080000|2021-05-11 01:38:00|2549.3|2543.3|2548.8|2542.8|2549.3|2543.3|2548.8|2542.8|3
1620697090000|2021-05-11 01:38:10|2549|2543|2549|2543|2549.3|2543.3|2549|2543|3
1620697100000|2021-05-11 01:38:20|2549.3|2543.3|2549.5|2543.5|2549.6|2543.6|2549.3|2543.3|5
1620697110000|2021-05-11 01:38:30|2549.3|2543.3|2550|2544|2550|2544|2549|2543|5
1620697120000|2021-05-11 01:38:40|2550.3|2544.3|2550|2544|2550.3|2544.3|2549.8|2543.8|4
1620697130000|2021-05-11 01:38:50|2550.3|2544.3|2550.5|2544.5|2550.5|2544.5|2550.3|2544.3|2
1620697140000|2021-05-11 01:39:00|2550.3|2544.3|2550.4|2544.4|2550.4|2544.4|2550.3|2544.3|2
1620697150000|2021-05-11 01:39:10|2550.8|2544.8|2550.8|2544.8|2551.5|2545.5|2550.8|2544.8|5
1620697160000|2021-05-11 01:39:20|2551|2545|2550.8|2544.8|2551|2545|2550.8|2544.8|2
1620697180000|2021-05-11 01:39:40|2551|2545|2551.1|2545.1|2551.1|2545.1|2551|2545|2
1620697190000|2021-05-11 01:39:50|2551.4|2545.4|2552.6|2546.6|2552.9|2546.9|2551.4|2545.4|4
1620697200000|2021-05-11 01:40:00|2552.5|2546.5|2552.6|2546.6|2552.8|2546.8|2552.4|2546.4|5
1620697210000|2021-05-11 01:40:10|2552.8|2546.8|2553.3|2547.3|2553.3|2547.3|2552.1|2546.1|7
1620697220000|2021-05-11 01:40:20|2553|2547|2552.9|2546.9|2553.3|2547.3|2552.9|2546.9|6
1620697230000|2021-05-11 01:40:30|2552.8|2546.8|2552.4|2546.4|2552.8|2546.8|2552.1|2546.1|15
1620697240000|2021-05-11 01:40:40|2552.1|2546.1|2551.4|2545.4|2552.1|2546.1|2551.1|2545.1|10
1620697250000|2021-05-11 01:40:50|2551.5|2545.5|2551.9|2545.9|2551.9|2545.9|2551.5|2545.5|2
1620697260000|2021-05-11 01:41:00|2552.1|2546.1|2551.9|2545.9|2552.3|2546.3|2551.9|2545.9|4
1620697280000|2021-05-11 01:41:20|2552.3|2546.3|2551.9|2545.9|2552.4|2546.4|2551.9|2545.9|4
1620697290000|2021-05-11 01:41:30|2551.8|2545.8|2552.4|2546.4|2552.4|2546.4|2551.8|2545.8|3
1620697300000|2021-05-11 01:41:40|2552|2546|2551.9|2545.9|2552|2546|2551.9|2545.9|2
1620697310000|2021-05-11 01:41:50|2551.8|2545.8|2551.6|2545.6|2551.8|2545.8|2551.6|2545.6|2
1620697320000|2021-05-11 01:42:00|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.1|2545.1|3
1620697330000|2021-05-11 01:42:10|2551.6|2545.6|2551.4|2545.4|2551.6|2545.6|2551.4|2545.4|2
1620697340000|2021-05-11 01:42:20|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1620697350000|2021-05-11 01:42:30|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|2551.6|2545.6|3
1620697360000|2021-05-11 01:42:40|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1620697370000|2021-05-11 01:42:50|2551.5|2545.5|2551.6|2545.6|2551.6|2545.6|2551.5|2545.5|2
1620697380000|2021-05-11 01:43:00|2551.5|2545.5|2551.4|2545.4|2551.5|2545.5|2551.4|2545.4|2
1620697390000|2021-05-11 01:43:10|2551.8|2545.8|2552|2546|2552|2546|2551.8|2545.8|2
1620697410000|2021-05-11 01:43:30|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|1
1620697420000|2021-05-11 01:43:40|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|1
1620697430000|2021-05-11 01:43:50|2551.8|2545.8|2551.9|2545.9|2551.9|2545.9|2551.8|2545.8|2
1620697440000|2021-05-11 01:44:00|2552.4|2546.4|2552|2546|2552.4|2546.4|2552|2546|3
1620697450000|2021-05-11 01:44:10|2552.3|2546.3|2552.6|2546.6|2552.6|2546.6|2552.3|2546.3|3
1620697460000|2021-05-11 01:44:20|2552.4|2546.4|2552.3|2546.3|2552.4|2546.4|2552.3|2546.3|2
1620697470000|2021-05-11 01:44:30|2552|2546|2551.8|2545.8|2552|2546|2551.8|2545.8|2
1620697480000|2021-05-11 01:44:40|2550.9|2544.9|2550.5|2544.5|2551.1|2545.1|2550.5|2544.5|8
1620697490000|2021-05-11 01:44:50|2550.4|2544.4|2549.8|2543.8|2550.4|2544.4|2549.8|2543.8|6
1620697500000|2021-05-11 01:45:00|2549|2543|2549.9|2543.9|2549.9|2543.9|2549|2543|5
1620697510000|2021-05-11 01:45:10|2550.1|2544.1|2550.4|2544.4|2550.4|2544.4|2549.9|2543.9|8
1620697520000|2021-05-11 01:45:20|2550.1|2544.1|2550.9|2544.9|2550.9|2544.9|2550.1|2544.1|6
1620697530000|2021-05-11 01:45:30|2551|2545|2551.8|2545.8|2552.1|2546.1|2550.9|2544.9|11
1620697540000|2021-05-11 01:45:40|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.5|2545.5|4
1620697550000|2021-05-11 01:45:50|2552.1|2546.1|2552.3|2546.3|2553.1|2547.1|2552.1|2546.1|4
1620697560000|2021-05-11 01:46:00|2552.5|2546.5|2552.3|2546.3|2552.6|2546.6|2552.3|2546.3|10
1620697570000|2021-05-11 01:46:10|2552|2546|2553.4|2547.4|2553.4|2547.4|2552|2546|11
1620697580000|2021-05-11 01:46:20|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|2553.6|2547.6|1
1620697590000|2021-05-11 01:46:30|2553.5|2547.5|2553|2547|2553.6|2547.6|2553|2547|4
1620697600000|2021-05-11 01:46:40|2553.3|2547.3|2554.5|2548.5|2555|2549|2553.3|2547.3|12
1620697610000|2021-05-11 01:46:50|2554.6|2548.6|2554.4|2548.4|2555.4|2549.4|2554.3|2548.3|10
1620697620000|2021-05-11 01:47:00|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|1
1620697640000|2021-05-11 01:47:20|2553.5|2547.5|2553|2547|2553.5|2547.5|2553|2547|5
1620697650000|2021-05-11 01:47:30|2553.1|2547.1|2554.4|2548.4|2554.4|2548.4|2553.1|2547.1|5
1620697660000|2021-05-11 01:47:40|2554.5|2548.5|2554.8|2548.8|2554.8|2548.8|2554.5|2548.5|2
1620697670000|2021-05-11 01:47:50|2555.1|2549.1|2555.9|2549.9|2555.9|2549.9|2555.1|2549.1|6
1620697680000|2021-05-11 01:48:00|2555.8|2549.8|2555.6|2549.6|2555.8|2549.8|2555.6|2549.6|2
1620697690000|2021-05-11 01:48:10|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|1
1620697700000|2021-05-11 01:48:20|2556.6|2550.6|2555.9|2549.9|2556.6|2550.6|2555.9|2549.9|2
1620697710000|2021-05-11 01:48:30|2556.9|2550.9|2556.4|2550.4|2557.3|2551.3|2556.4|2550.4|6
1620697720000|2021-05-11 01:48:40|2557.5|2551.5|2556.4|2550.4|2557.5|2551.5|2556|2550|9
1620697730000|2021-05-11 01:48:50|2556.3|2550.3|2555.4|2549.4|2556.3|2550.3|2555.3|2549.3|5
1620697740000|2021-05-11 01:49:00|2555.3|2549.3|2554.3|2548.3|2555.3|2549.3|2554.3|2548.3|3
1620697750000|2021-05-11 01:49:10|2554.1|2548.1|2553.6|2547.6|2554.5|2548.5|2553.6|2547.6|7
1620697760000|2021-05-11 01:49:20|2553.9|2547.9|2554.3|2548.3|2554.3|2548.3|2553.9|2547.9|2
1620697770000|2021-05-11 01:49:30|2554|2548|2552.3|2546.3|2554|2548|2552.3|2546.3|7
1620697780000|2021-05-11 01:49:40|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|1
1620697790000|2021-05-11 01:49:50|2552|2546|2552.3|2546.3|2552.3|2546.3|2551.4|2545.4|3
1620697800000|2021-05-11 01:50:00|2551.8|2545.8|2551.1|2545.1|2551.8|2545.8|2551|2545|4
1620697810000|2021-05-11 01:50:10|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|1
1620697820000|2021-05-11 01:50:20|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2550.9|2544.9|4
1620697830000|2021-05-11 01:50:30|2551.6|2545.6|2551.5|2545.5|2552|2546|2550.6|2544.6|9
1620697840000|2021-05-11 01:50:40|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|2551.3|2545.3|4
1620697860000|2021-05-11 01:51:00|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|1
1620697870000|2021-05-11 01:51:10|2551.1|2545.1|2551.8|2545.8|2551.8|2545.8|2551.1|2545.1|6
1620697880000|2021-05-11 01:51:20|2551.5|2545.5|2551.5|2545.5|2551.8|2545.8|2551.5|2545.5|3
1620697890000|2021-05-11 01:51:30|2551.3|2545.3|2551.3|2545.3|2551.8|2545.8|2550.3|2544.3|7
1620697900000|2021-05-11 01:51:40|2551.5|2545.5|2551.8|2545.8|2551.8|2545.8|2551.5|2545.5|2
1620697910000|2021-05-11 01:51:50|2551.5|2545.5|2550.6|2544.6|2551.5|2545.5|2550.3|2544.3|7
1620697920000|2021-05-11 01:52:00|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|1
1620697930000|2021-05-11 01:52:10|2551|2545|2550.4|2544.4|2551|2545|2550.4|2544.4|3
1620697940000|2021-05-11 01:52:20|2550.1|2544.1|2550.4|2544.4|2550.4|2544.4|2549.6|2543.6|7
1620697950000|2021-05-11 01:52:30|2549.8|2543.8|2549.9|2543.9|2550.1|2544.1|2549.8|2543.8|4
1620697960000|2021-05-11 01:52:40|2550|2544|2550|2544|2550|2544|2550|2544|1
1620697970000|2021-05-11 01:52:50|2550.3|2544.3|2550.9|2544.9|2550.9|2544.9|2550.3|2544.3|3
1620697980000|2021-05-11 01:53:00|2551.1|2545.1|2551.4|2545.4|2551.6|2545.6|2551|2545|10
1620697990000|2021-05-11 01:53:10|2551.3|2545.3|2551|2545|2551.4|2545.4|2550.5|2544.5|6
1620698010000|2021-05-11 01:53:30|2551.1|2545.1|2551.9|2545.9|2551.9|2545.9|2551.1|2545.1|5
1620698020000|2021-05-11 01:53:40|2551.4|2545.4|2551.8|2545.8|2551.8|2545.8|2551.4|2545.4|3
1620698030000|2021-05-11 01:53:50|2551.6|2545.6|2551.3|2545.3|2551.6|2545.6|2551.1|2545.1|3
1620698040000|2021-05-11 01:54:00|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|1
1620698050000|2021-05-11 01:54:10|2551.6|2545.6|2551.5|2545.5|2551.6|2545.6|2551.5|2545.5|2
1620698070000|2021-05-11 01:54:30|2551.1|2545.1|2550.9|2544.9|2551.1|2545.1|2550.9|2544.9|2
1620698080000|2021-05-11 01:54:40|2551|2545|2550.9|2544.9|2551.3|2545.3|2550.9|2544.9|4
1620698090000|2021-05-11 01:54:50|2551.3|2545.3|2551.8|2545.8|2551.8|2545.8|2550.9|2544.9|9
1620698100000|2021-05-11 01:55:00|2551.6|2545.6|2551.8|2545.8|2551.8|2545.8|2551.6|2545.6|2
1620698110000|2021-05-11 01:55:10|2551.6|2545.6|2551.6|2545.6|2551.8|2545.8|2551.6|2545.6|3
1620698120000|2021-05-11 01:55:20|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|1
1620698140000|2021-05-11 01:55:40|2552.3|2546.3|2552.5|2546.5|2552.5|2546.5|2552.3|2546.3|2
1620698150000|2021-05-11 01:55:50|2552.8|2546.8|2552.5|2546.5|2552.8|2546.8|2552.5|2546.5|3
1620698160000|2021-05-11 01:56:00|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|2552.4|2546.4|1
1620698170000|2021-05-11 01:56:10|2552.8|2546.8|2552.5|2546.5|2552.8|2546.8|2552.5|2546.5|2
1620698180000|2021-05-11 01:56:20|2552.8|2546.8|2553|2547|2553|2547|2552.8|2546.8|2
1620698190000|2021-05-11 01:56:30|2552.9|2546.9|2552.5|2546.5|2552.9|2546.9|2552.1|2546.1|5
1620698200000|2021-05-11 01:56:40|2552.3|2546.3|2551.5|2545.5|2552.3|2546.3|2551.5|2545.5|2
1620698210000|2021-05-11 01:56:50|2551.3|2545.3|2552.1|2546.1|2552.1|2546.1|2551.3|2545.3|5
1620698220000|2021-05-11 01:57:00|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|1
1620698230000|2021-05-11 01:57:10|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|2552.5|2546.5|3
1620698250000|2021-05-11 01:57:30|2552.5|2546.5|2551.5|2545.5|2552.5|2546.5|2551.5|2545.5|3
1620698260000|2021-05-11 01:57:40|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|1
1620698300000|2021-05-11 01:58:20|2551.1|2545.1|2550.5|2544.5|2551.1|2545.1|2550.5|2544.5|3
1620698310000|2021-05-11 01:58:30|2550.4|2544.4|2551|2545|2551|2545|2550.4|2544.4|6
1620698320000|2021-05-11 01:58:40|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|1
1620698330000|2021-05-11 01:58:50|2551|2545|2551.3|2545.3|2551.3|2545.3|2550.5|2544.5|6
1620698340000|2021-05-11 01:59:00|2551|2545|2551|2545|2551.3|2545.3|2550.8|2544.8|5
1620698350000|2021-05-11 01:59:10|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|1
1620698360000|2021-05-11 01:59:20|2551|2545|2551.3|2545.3|2551.3|2545.3|2550.9|2544.9|4
1620698370000|2021-05-11 01:59:30|2550.9|2544.9|2550.8|2544.8|2551.5|2545.5|2550.5|2544.5|6
1620698390000|2021-05-11 01:59:50|2550.5|2544.5|2550.4|2544.4|2550.5|2544.5|2550|2544|5
1620698410000|2021-05-11 02:00:10|2550.5|2544.5|2550.3|2544.3|2550.5|2544.5|2550.3|2544.3|2
1620698440000|2021-05-11 02:00:40|2549|2543|2548.8|2542.8|2549|2543|2548.8|2542.8|2
1620698450000|2021-05-11 02:00:50|2549|2543|2549.8|2543.8|2549.8|2543.8|2548.8|2542.8|6
1620698460000|2021-05-11 02:01:00|2549.9|2543.9|2549.8|2543.8|2549.9|2543.9|2549.4|2543.4|3
1620698480000|2021-05-11 02:01:20|2549.5|2543.5|2549.5|2543.5|2549.5|2543.5|2549.5|2543.5|1
1620698490000|2021-05-11 02:01:30|2549.8|2543.8|2549.4|2543.4|2549.8|2543.8|2549.4|2543.4|2
1620698520000|2021-05-11 02:02:00|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|2549.4|2543.4|3
1620698530000|2021-05-11 02:02:10|2549.4|2543.4|2549|2543|2549.4|2543.4|2549|2543|3
1620698540000|2021-05-11 02:02:20|2549.1|2543.1|2549|2543|2549.1|2543.1|2549|2543|4
1620698550000|2021-05-11 02:02:30|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1620698570000|2021-05-11 02:02:50|2549.4|2543.4|2549.5|2543.5|2549.5|2543.5|2549.4|2543.4|2
1620698580000|2021-05-11 02:03:00|2549|2543|2548.9|2542.9|2549|2543|2548.9|2542.9|2
1620698600000|2021-05-11 02:03:20|2549.1|2543.1|2548.9|2542.9|2549.1|2543.1|2548.9|2542.9|2
1620698610000|2021-05-11 02:03:30|2549.1|2543.1|2549|2543|2549.1|2543.1|2549|2543|2
1620698620000|2021-05-11 02:03:40|2548.9|2542.9|2548.1|2542.1|2548.9|2542.9|2548.1|2542.1|3
1620698640000|2021-05-11 02:04:00|2548.4|2542.4|2547.8|2541.8|2548.5|2542.5|2547.8|2541.8|3
1620698650000|2021-05-11 02:04:10|2548.3|2542.3|2548.5|2542.5|2548.5|2542.5|2548.3|2542.3|2
1620698670000|2021-05-11 02:04:30|2548.3|2542.3|2548.5|2542.5|2548.5|2542.5|2548.3|2542.3|2
1620698680000|2021-05-11 02:04:40|2548.8|2542.8|2549.1|2543.1|2549.3|2543.3|2548.5|2542.5|9
1620698690000|2021-05-11 02:04:50|2548.8|2542.8|2548.8|2542.8|2549.3|2543.3|2548.5|2542.5|13
1620698700000|2021-05-11 02:05:00|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|1
1620698710000|2021-05-11 02:05:10|2549|2543|2549.3|2543.3|2549.3|2543.3|2548.5|2542.5|9
1620698720000|2021-05-11 02:05:20|2549.5|2543.5|2549.5|2543.5|2549.5|2543.5|2549.5|2543.5|1
1620698740000|2021-05-11 02:05:40|2549.6|2543.6|2550.6|2544.6|2550.6|2544.6|2549.6|2543.6|6
1620698750000|2021-05-11 02:05:50|2550.8|2544.8|2551.4|2545.4|2551.4|2545.4|2550.8|2544.8|3
1620698760000|2021-05-11 02:06:00|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|2551|2545|3
1620698770000|2021-05-11 02:06:10|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|2551.1|2545.1|1
1620698780000|2021-05-11 02:06:20|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|1
1620698790000|2021-05-11 02:06:30|2551.6|2545.6|2552|2546|2552|2546|2551.6|2545.6|2
1620698800000|2021-05-11 02:06:40|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|1
1620698810000|2021-05-11 02:06:50|2552.1|2546.1|2552.3|2546.3|2552.3|2546.3|2552.1|2546.1|4
1620698820000|2021-05-11 02:07:00|2553.3|2547.3|2552.5|2546.5|2553.3|2547.3|2552.3|2546.3|8
1620698840000|2021-05-11 02:07:20|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|1
1620698860000|2021-05-11 02:07:40|2552.5|2546.5|2552.3|2546.3|2552.5|2546.5|2552.3|2546.3|3
1620698880000|2021-05-11 02:08:00|2552|2546|2552.4|2546.4|2552.4|2546.4|2552|2546|4
1620698890000|2021-05-11 02:08:10|2551.8|2545.8|2550.8|2544.8|2551.8|2545.8|2550.8|2544.8|2
1620698900000|2021-05-11 02:08:20|2551|2545|2551|2545|2551|2545|2551|2545|1
1620698930000|2021-05-11 02:08:50|2551.3|2545.3|2551.8|2545.8|2551.8|2545.8|2551.3|2545.3|3
1620698940000|2021-05-11 02:09:00|2551.4|2545.4|2551.3|2545.3|2551.4|2545.4|2551|2545|6
1620698950000|2021-05-11 02:09:10|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|2551.3|2545.3|3
1620698970000|2021-05-11 02:09:30|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|1
1620698990000|2021-05-11 02:09:50|2551|2545|2551|2545|2551|2545|2551|2545|1
1620699000000|2021-05-11 02:10:00|2551.1|2545.1|2551.4|2545.4|2551.4|2545.4|2551.1|2545.1|2
1620699010000|2021-05-11 02:10:10|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|1
1620699030000|2021-05-11 02:10:30|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|1
1620699040000|2021-05-11 02:10:40|2552|2546|2552.3|2546.3|2552.3|2546.3|2551.8|2545.8|5
1620699050000|2021-05-11 02:10:50|2552.5|2546.5|2552.8|2546.8|2552.9|2546.9|2552.5|2546.5|4
1620699060000|2021-05-11 02:11:00|2553|2547|2553.3|2547.3|2553.3|2547.3|2552.8|2546.8|6
1620699070000|2021-05-11 02:11:10|2553.1|2547.1|2553|2547|2553.1|2547.1|2553|2547|2
1620699080000|2021-05-11 02:11:20|2553.3|2547.3|2553|2547|2553.3|2547.3|2553|2547|12
1620699090000|2021-05-11 02:11:30|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|2553|2547|6
1620699100000|2021-05-11 02:11:40|2553|2547|2553.3|2547.3|2553.3|2547.3|2553|2547|4
1620699110000|2021-05-11 02:11:50|2552.6|2546.6|2552.3|2546.3|2552.6|2546.6|2552.3|2546.3|2
1620699130000|2021-05-11 02:12:10|2551.6|2545.6|2551.5|2545.5|2551.6|2545.6|2551.5|2545.5|2
1620699150000|2021-05-11 02:12:30|2551.6|2545.6|2551.1|2545.1|2551.6|2545.6|2551.1|2545.1|2
1620699190000|2021-05-11 02:13:10|2551.4|2545.4|2551.6|2545.6|2551.6|2545.6|2551.4|2545.4|2
1620699200000|2021-05-11 02:13:20|2551.4|2545.4|2551.9|2545.9|2551.9|2545.9|2551.4|2545.4|3
1620699220000|2021-05-11 02:13:40|2552|2546|2551.9|2545.9|2552.3|2546.3|2551.9|2545.9|9
1620699240000|2021-05-11 02:14:00|2551.6|2545.6|2551.3|2545.3|2551.6|2545.6|2551.3|2545.3|3
1620699250000|2021-05-11 02:14:10|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|1
1620699260000|2021-05-11 02:14:20|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|1
1620699270000|2021-05-11 02:14:30|2551|2545|2551.3|2545.3|2551.3|2545.3|2551|2545|4
1620699280000|2021-05-11 02:14:40|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|2551.4|2545.4|1
1620699290000|2021-05-11 02:14:50|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|2551.9|2545.9|1
1620699300000|2021-05-11 02:15:00|2551.6|2545.6|2551.3|2545.3|2551.6|2545.6|2551.3|2545.3|3
1620699600000|2021-05-11 02:20:00|2551.4|2545.4|2551.5|2545.5|2551.6|2545.6|2551.4|2545.4|3
1620699610000|2021-05-11 02:20:10|2551.6|2545.6|2552.3|2546.3|2552.3|2546.3|2551.6|2545.6|2
1620699660000|2021-05-11 02:21:00|2552|2546|2551.6|2545.6|2552|2546|2551.6|2545.6|3
1620699670000|2021-05-11 02:21:10|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|2552.1|2546.1|1
1620699680000|2021-05-11 02:21:20|2551.6|2545.6|2552.1|2546.1|2552.1|2546.1|2551.6|2545.6|3
1620699690000|2021-05-11 02:21:30|2552.3|2546.3|2552.5|2546.5|2552.5|2546.5|2552.3|2546.3|4
1620699740000|2021-05-11 02:22:20|2552.1|2546.1|2552.5|2546.5|2552.5|2546.5|2552.1|2546.1|3
1620699760000|2021-05-11 02:22:40|2553|2547|2553|2547|2553.8|2547.8|2553|2547|6
1620699950000|2021-05-11 02:25:50|2552.8|2546.8|2553|2547|2553|2547|2552.8|2546.8|2
1620700000000|2021-05-11 02:26:40|2553.3|2547.3|2553.4|2547.4|2553.4|2547.4|2553.3|2547.3|2
1620700010000|2021-05-11 02:26:50|2553.5|2547.5|2553.5|2547.5|2553.5|2547.5|2553.5|2547.5|1
1620700020000|2021-05-11 02:27:00|2553.8|2547.8|2553.9|2547.9|2553.9|2547.9|2553.8|2547.8|4
1620700040000|2021-05-11 02:27:20|2553.6|2547.6|2553.3|2547.3|2553.6|2547.6|2553.3|2547.3|2
1620700100000|2021-05-11 02:28:20|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|2553.4|2547.4|1
1620700150000|2021-05-11 02:29:10|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|1
1620700200000|2021-05-11 02:30:00|2553.5|2547.5|2553.5|2547.5|2553.8|2547.8|2553.5|2547.5|5
1620700210000|2021-05-11 02:30:10|2553.8|2547.8|2554|2548|2554.3|2548.3|2553.5|2547.5|10
1620700220000|2021-05-11 02:30:20|2554.3|2548.3|2554|2548|2554.3|2548.3|2554|2548|2
1620700230000|2021-05-11 02:30:30|2554.3|2548.3|2554|2548|2554.3|2548.3|2554|2548|2
1620700240000|2021-05-11 02:30:40|2554.3|2548.3|2554|2548|2554.3|2548.3|2554|2548|2
1620700250000|2021-05-11 02:30:50|2554.3|2548.3|2554|2548|2554.3|2548.3|2554|2548|6
1620700260000|2021-05-11 02:31:00|2554.3|2548.3|2553.9|2547.9|2554.3|2548.3|2553.9|2547.9|3
1620700280000|2021-05-11 02:31:20|2553.5|2547.5|2553.3|2547.3|2553.5|2547.5|2553.1|2547.1|4
1620700290000|2021-05-11 02:31:30|2553|2547|2553.3|2547.3|2553.3|2547.3|2553|2547|4
1620700330000|2021-05-11 02:32:10|2553|2547|2553|2547|2553.3|2547.3|2553|2547|3
1620700350000|2021-05-11 02:32:30|2552.8|2546.8|2553|2547|2553|2547|2552.8|2546.8|2
1620700370000|2021-05-11 02:32:50|2553.3|2547.3|2553.8|2547.8|2553.8|2547.8|2553.3|2547.3|3
1620700380000|2021-05-11 02:33:00|2553.5|2547.5|2553.8|2547.8|2553.8|2547.8|2553.4|2547.4|4
1620700390000|2021-05-11 02:33:10|2553.5|2547.5|2553.8|2547.8|2553.8|2547.8|2553.5|2547.5|2
1620700430000|2021-05-11 02:33:50|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|2553.9|2547.9|1
1620700440000|2021-05-11 02:34:00|2554.3|2548.3|2553.9|2547.9|2554.3|2548.3|2553.9|2547.9|2
1620700450000|2021-05-11 02:34:10|2554.1|2548.1|2554.1|2548.1|2554.3|2548.3|2554|2548|4
1620700460000|2021-05-11 02:34:20|2554.4|2548.4|2553.8|2547.8|2554.4|2548.4|2553.8|2547.8|4
1620700480000|2021-05-11 02:34:40|2553.5|2547.5|2554.3|2548.3|2554.3|2548.3|2553.5|2547.5|2
1620700490000|2021-05-11 02:34:50|2554|2548|2554.3|2548.3|2554.3|2548.3|2554|2548|4
1620700500000|2021-05-11 02:35:00|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|1
1620700510000|2021-05-11 02:35:10|2554.8|2548.8|2555|2549|2555.3|2549.3|2554.8|2548.8|3
1620700520000|2021-05-11 02:35:20|2554.8|2548.8|2554.6|2548.6|2554.8|2548.8|2554.6|2548.6|2
1620700530000|2021-05-11 02:35:30|2554.8|2548.8|2555.4|2549.4|2555.5|2549.5|2554.8|2548.8|4
1620700540000|2021-05-11 02:35:40|2555.5|2549.5|2555.4|2549.4|2555.5|2549.5|2555.4|2549.4|2
1620700560000|2021-05-11 02:36:00|2554.9|2548.9|2554.6|2548.6|2555|2549|2554.6|2548.6|4
1620700580000|2021-05-11 02:36:20|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|1
1620700590000|2021-05-11 02:36:30|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1620700610000|2021-05-11 02:36:50|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|1
1620700730000|2021-05-11 02:38:50|2555.3|2549.3|2555.4|2549.4|2555.4|2549.4|2555.1|2549.1|4
1620700760000|2021-05-11 02:39:20|2556.4|2550.4|2556.5|2550.5|2556.5|2550.5|2556.4|2550.4|2
1620700780000|2021-05-11 02:39:40|2556.3|2550.3|2556.5|2550.5|2556.5|2550.5|2556.3|2550.3|2
1620700790000|2021-05-11 02:39:50|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1620700800000|2021-05-11 02:40:00|2556.6|2550.6|2557.5|2551.5|2557.8|2551.8|2556.6|2550.6|5
1620700810000|2021-05-11 02:40:10|2557.3|2551.3|2556.6|2550.6|2557.3|2551.3|2556.6|2550.6|9
1620700820000|2021-05-11 02:40:20|2556.8|2550.8|2557.5|2551.5|2557.5|2551.5|2556.8|2550.8|4
1620700830000|2021-05-11 02:40:30|2557.9|2551.9|2557.9|2551.9|2558|2552|2557.9|2551.9|3
1620700850000|2021-05-11 02:40:50|2557.8|2551.8|2557.9|2551.9|2557.9|2551.9|2557.8|2551.8|2
1620700880000|2021-05-11 02:41:20|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|1
1620700890000|2021-05-11 02:41:30|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|2557.6|2551.6|5
1620700910000|2021-05-11 02:41:50|2557.5|2551.5|2556.5|2550.5|2557.5|2551.5|2556.5|2550.5|4
1620700920000|2021-05-11 02:42:00|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|1
1620700930000|2021-05-11 02:42:10|2556.5|2550.5|2556|2550|2556.5|2550.5|2556|2550|3
1620700940000|2021-05-11 02:42:20|2555.9|2549.9|2555.6|2549.6|2555.9|2549.9|2555.6|2549.6|4
1620700950000|2021-05-11 02:42:30|2555.8|2549.8|2556|2550|2556|2550|2555.8|2549.8|3
1620700970000|2021-05-11 02:42:50|2556.3|2550.3|2555.9|2549.9|2556.3|2550.3|2555.9|2549.9|5
1620700980000|2021-05-11 02:43:00|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1620701000000|2021-05-11 02:43:20|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|1
1620701010000|2021-05-11 02:43:30|2554.9|2548.9|2554.6|2548.6|2554.9|2548.9|2554.6|2548.6|2
1620701020000|2021-05-11 02:43:40|2554.9|2548.9|2555.1|2549.1|2555.1|2549.1|2554.9|2548.9|2
1620701030000|2021-05-11 02:43:50|2555.5|2549.5|2555.9|2549.9|2555.9|2549.9|2555.4|2549.4|5
1620701040000|2021-05-11 02:44:00|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|1
1620701050000|2021-05-11 02:44:10|2555.3|2549.3|2555.8|2549.8|2555.8|2549.8|2555.3|2549.3|3
1620701060000|2021-05-11 02:44:20|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|2555.3|2549.3|3
1620701070000|2021-05-11 02:44:30|2555.3|2549.3|2555.5|2549.5|2555.5|2549.5|2555.3|2549.3|4
1620701080000|2021-05-11 02:44:40|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|1
1620701090000|2021-05-11 02:44:50|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|1
1620701120000|2021-05-11 02:45:20|2555.3|2549.3|2555.5|2549.5|2555.5|2549.5|2555.3|2549.3|2
1620701130000|2021-05-11 02:45:30|2555.3|2549.3|2555.5|2549.5|2555.5|2549.5|2555.3|2549.3|2
1620701140000|2021-05-11 02:45:40|2555.3|2549.3|2555.5|2549.5|2555.5|2549.5|2555.3|2549.3|2
1620701180000|2021-05-11 02:46:20|2555.8|2549.8|2555.9|2549.9|2555.9|2549.9|2555.8|2549.8|2
1620701220000|2021-05-11 02:47:00|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|1
1620701240000|2021-05-11 02:47:20|2555.5|2549.5|2556|2550|2556|2550|2555.3|2549.3|6
1620701260000|2021-05-11 02:47:40|2555.9|2549.9|2556|2550|2556|2550|2555.9|2549.9|2
1620701340000|2021-05-11 02:49:00|2556.3|2550.3|2556.9|2550.9|2556.9|2550.9|2556.3|2550.3|2
1620701360000|2021-05-11 02:49:20|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|2556.6|2550.6|1
1620701370000|2021-05-11 02:49:30|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|2556.4|2550.4|1
1620701390000|2021-05-11 02:49:50|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|2556.1|2550.1|1
1620701450000|2021-05-11 02:50:50|2556|2550|2556|2550|2556|2550|2556|2550|1
1620701470000|2021-05-11 02:51:10|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|1
1620701540000|2021-05-11 02:52:20|2556|2550|2555.8|2549.8|2556|2550|2555.8|2549.8|2
1620701600000|2021-05-11 02:53:20|2556.1|2550.1|2556.3|2550.3|2556.5|2550.5|2556.1|2550.1|4
1620701660000|2021-05-11 02:54:20|2556.1|2550.1|2556.3|2550.3|2556.3|2550.3|2555.8|2549.8|5
1620701710000|2021-05-11 02:55:10|2556|2550|2556|2550|2556|2550|2556|2550|1
1620701730000|2021-05-11 02:55:30|2556.3|2550.3|2557|2551|2557|2551|2556.3|2550.3|2
1620701750000|2021-05-11 02:55:50|2556.8|2550.8|2556.5|2550.5|2556.8|2550.8|2556.5|2550.5|2
1620701780000|2021-05-11 02:56:20|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1620701790000|2021-05-11 02:56:30|2557|2551|2557.3|2551.3|2557.5|2551.5|2557|2551|3
1620701850000|2021-05-11 02:57:30|2557.5|2551.5|2557.6|2551.6|2557.8|2551.8|2557.5|2551.5|3
1620701860000|2021-05-11 02:57:40|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|1
1620701900000|2021-05-11 02:58:20|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|1
1620701910000|2021-05-11 02:58:30|2558|2552|2558.3|2552.3|2558.3|2552.3|2558|2552|2
1620701920000|2021-05-11 02:58:40|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1620701930000|2021-05-11 02:58:50|2557.5|2551.5|2557.8|2551.8|2557.8|2551.8|2557.5|2551.5|3
1620701940000|2021-05-11 02:59:00|2557.9|2551.9|2558.4|2552.4|2558.5|2552.5|2557.9|2551.9|3
1620701960000|2021-05-11 02:59:20|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|2558.6|2552.6|1
1620701970000|2021-05-11 02:59:30|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|1
1620702000000|2021-05-11 03:00:00|2558.5|2552.5|2558|2552|2558.5|2552.5|2558|2552|2
1620702030000|2021-05-11 03:00:30|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|1
1620702040000|2021-05-11 03:00:40|2558.5|2552.5|2558.8|2552.8|2558.8|2552.8|2558.5|2552.5|2
1620702050000|2021-05-11 03:00:50|2558.4|2552.4|2558|2552|2558.4|2552.4|2558|2552|2
1620702070000|2021-05-11 03:01:10|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|1
1620702080000|2021-05-11 03:01:20|2558.4|2552.4|2558.8|2552.8|2558.8|2552.8|2558.4|2552.4|2
1620702120000|2021-05-11 03:02:00|2558.9|2552.9|2558.8|2552.8|2558.9|2552.9|2558.8|2552.8|4
1620702260000|2021-05-11 03:04:20|2558.5|2552.5|2558.3|2552.3|2558.5|2552.5|2558.1|2552.1|3
1620702310000|2021-05-11 03:05:10|2558.1|2552.1|2557.8|2551.8|2558.1|2552.1|2557.6|2551.6|3
1620702330000|2021-05-11 03:05:30|2558|2552|2558|2552|2558|2552|2558|2552|1
1620702340000|2021-05-11 03:05:40|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|1
1620702410000|2021-05-11 03:06:50|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|2557.5|2551.5|4
1620702420000|2021-05-11 03:07:00|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|2557.9|2551.9|1
1620702430000|2021-05-11 03:07:10|2558|2552|2558|2552|2558|2552|2558|2552|1
1620702480000|2021-05-11 03:08:00|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|1
1620702490000|2021-05-11 03:08:10|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|1
1620702500000|2021-05-11 03:08:20|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|1
1620702540000|2021-05-11 03:09:00|2558.5|2552.5|2558.8|2552.8|2558.8|2552.8|2558.5|2552.5|2
1620702570000|2021-05-11 03:09:30|2558.6|2552.6|2558|2552|2558.6|2552.6|2558|2552|5
1620702600000|2021-05-11 03:10:00|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|1
1620702610000|2021-05-11 03:10:10|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|1
1620702660000|2021-05-11 03:11:00|2558.6|2552.6|2559.5|2553.5|2559.5|2553.5|2558.6|2552.6|2
1620702680000|2021-05-11 03:11:20|2559.8|2553.8|2560|2554|2560|2554|2559.8|2553.8|5
1620702690000|2021-05-11 03:11:30|2559.8|2553.8|2560|2554|2560|2554|2559.8|2553.8|2
1620702700000|2021-05-11 03:11:40|2559.8|2553.8|2560|2554|2560|2554|2559.6|2553.6|4
1620702720000|2021-05-11 03:12:00|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|2559.8|2553.8|1
1620702730000|2021-05-11 03:12:10|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1620702750000|2021-05-11 03:12:30|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|1
1620702790000|2021-05-11 03:13:10|2558.5|2552.5|2558|2552|2558.5|2552.5|2558|2552|2
1620702800000|2021-05-11 03:13:20|2558.3|2552.3|2558.5|2552.5|2558.5|2552.5|2558.3|2552.3|2
1620702840000|2021-05-11 03:14:00|2558.8|2552.8|2559|2553|2559|2553|2558.8|2552.8|2
1620702890000|2021-05-11 03:14:50|2559.1|2553.1|2559.4|2553.4|2559.4|2553.4|2559.1|2553.1|2
1620702920000|2021-05-11 03:15:20|2559.5|2553.5|2560|2554|2560|2554|2559.5|2553.5|2
1620702930000|2021-05-11 03:15:30|2560.1|2554.1|2560.6|2554.6|2560.6|2554.6|2560.1|2554.1|4
1620703000000|2021-05-11 03:16:40|2560.8|2554.8|2561.3|2555.3|2561.4|2555.4|2560.8|2554.8|3
1620703010000|2021-05-11 03:16:50|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1620703030000|2021-05-11 03:17:10|2561.1|2555.1|2560.9|2554.9|2561.1|2555.1|2560.9|2554.9|3
1620703040000|2021-05-11 03:17:20|2561.1|2555.1|2561.6|2555.6|2561.6|2555.6|2561.1|2555.1|4
1620703050000|2021-05-11 03:17:30|2561.8|2555.8|2561.8|2555.8|2562.1|2556.1|2561.8|2555.8|3
1620703060000|2021-05-11 03:17:40|2562.1|2556.1|2562.3|2556.3|2562.5|2556.5|2562.1|2556.1|3
1620703070000|2021-05-11 03:17:50|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.6|2555.6|3
1620703080000|2021-05-11 03:18:00|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1620703100000|2021-05-11 03:18:20|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|1
1620703110000|2021-05-11 03:18:30|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1620703120000|2021-05-11 03:18:40|2561.9|2555.9|2562.3|2556.3|2562.3|2556.3|2561.9|2555.9|3
1620703130000|2021-05-11 03:18:50|2562.5|2556.5|2562.6|2556.6|2562.8|2556.8|2562.5|2556.5|4
1620703140000|2021-05-11 03:19:00|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|1
1620703150000|2021-05-11 03:19:10|2562.9|2556.9|2563.5|2557.5|2563.5|2557.5|2562.9|2556.9|2
1620703160000|2021-05-11 03:19:20|2563.4|2557.4|2562.4|2556.4|2563.4|2557.4|2562.4|2556.4|2
1620703170000|2021-05-11 03:19:30|2562.5|2556.5|2563|2557|2563.1|2557.1|2562.5|2556.5|11
1620703180000|2021-05-11 03:19:40|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1620703190000|2021-05-11 03:19:50|2562.8|2556.8|2562.6|2556.6|2563|2557|2562.6|2556.6|4
1620703200000|2021-05-11 03:20:00|2562.4|2556.4|2562|2556|2562.4|2556.4|2562|2556|4
1620703210000|2021-05-11 03:20:10|2561.8|2555.8|2561.5|2555.5|2561.8|2555.8|2561.5|2555.5|4
1620703220000|2021-05-11 03:20:20|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|1
1620703230000|2021-05-11 03:20:30|2561.5|2555.5|2561.8|2555.8|2561.8|2555.8|2561.5|2555.5|4
1620703240000|2021-05-11 03:20:40|2562|2556|2561.8|2555.8|2562|2556|2561.8|2555.8|2
1620703250000|2021-05-11 03:20:50|2562|2556|2561.8|2555.8|2562|2556|2561.8|2555.8|2
1620703260000|2021-05-11 03:21:00|2561|2555|2561.5|2555.5|2562.1|2556.1|2561|2555|6
1620703270000|2021-05-11 03:21:10|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|1
1620703280000|2021-05-11 03:21:20|2561|2555|2561|2555|2561|2555|2561|2555|1
1620703290000|2021-05-11 03:21:30|2560.8|2554.8|2560.1|2554.1|2560.8|2554.8|2560|2554|9
1620703300000|2021-05-11 03:21:40|2560.3|2554.3|2561.5|2555.5|2561.5|2555.5|2560.3|2554.3|5
1620703310000|2021-05-11 03:21:50|2561.6|2555.6|2562|2556|2562|2556|2561.6|2555.6|2
1620703320000|2021-05-11 03:22:00|2562.1|2556.1|2562.5|2556.5|2562.5|2556.5|2562|2556|11
1620703330000|2021-05-11 03:22:10|2562.3|2556.3|2562.5|2556.5|2562.5|2556.5|2562|2556|4
1620703340000|2021-05-11 03:22:20|2562.8|2556.8|2562.8|2556.8|2563|2557|2562.8|2556.8|3
1620703350000|2021-05-11 03:22:30|2562.9|2556.9|2563.3|2557.3|2563.3|2557.3|2562.9|2556.9|2
1620703380000|2021-05-11 03:23:00|2563.5|2557.5|2563.6|2557.6|2563.6|2557.6|2563.5|2557.5|2
1620703400000|2021-05-11 03:23:20|2563.3|2557.3|2563|2557|2563.3|2557.3|2563|2557|2
1620703410000|2021-05-11 03:23:30|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|1
1620703420000|2021-05-11 03:23:40|2563.9|2557.9|2564.6|2558.6|2564.6|2558.6|2563.9|2557.9|3
1620703430000|2021-05-11 03:23:50|2564.5|2558.5|2564.6|2558.6|2564.6|2558.6|2564.5|2558.5|2
1620703440000|2021-05-11 03:24:00|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|1
1620703450000|2021-05-11 03:24:10|2565.3|2559.3|2565.4|2559.4|2565.4|2559.4|2565.3|2559.3|2
1620703460000|2021-05-11 03:24:20|2565.5|2559.5|2566.4|2560.4|2566.4|2560.4|2565.5|2559.5|5
1620703470000|2021-05-11 03:24:30|2566.5|2560.5|2566.3|2560.3|2566.5|2560.5|2566.3|2560.3|4
1620703480000|2021-05-11 03:24:40|2566.8|2560.8|2566.8|2560.8|2566.8|2560.8|2566.8|2560.8|1
1620703490000|2021-05-11 03:24:50|2566.5|2560.5|2567.3|2561.3|2567.5|2561.5|2566.5|2560.5|8
1620703500000|2021-05-11 03:25:00|2567.5|2561.5|2567.1|2561.1|2567.5|2561.5|2567|2561|5
1620703510000|2021-05-11 03:25:10|2567.3|2561.3|2567.1|2561.1|2567.5|2561.5|2567.1|2561.1|3
1620703520000|2021-05-11 03:25:20|2567.3|2561.3|2567.3|2561.3|2567.5|2561.5|2567.3|2561.3|4
1620703530000|2021-05-11 03:25:30|2567.8|2561.8|2567.8|2561.8|2567.8|2561.8|2567.8|2561.8|1
1620703540000|2021-05-11 03:25:40|2567.9|2561.9|2567.8|2561.8|2568|2562|2567.8|2561.8|3
1620703550000|2021-05-11 03:25:50|2567.9|2561.9|2568.1|2562.1|2568.1|2562.1|2567.9|2561.9|2
1620703560000|2021-05-11 03:26:00|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|2568.4|2562.4|1
1620703570000|2021-05-11 03:26:10|2568.6|2562.6|2567.3|2561.3|2568.8|2562.8|2567.3|2561.3|10
1620703580000|2021-05-11 03:26:20|2567|2561|2567.8|2561.8|2567.8|2561.8|2567|2561|5
1620703590000|2021-05-11 03:26:30|2567.5|2561.5|2567.8|2561.8|2567.8|2561.8|2567.5|2561.5|2
1620703600000|2021-05-11 03:26:40|2568|2562|2567.8|2561.8|2568.3|2562.3|2567.8|2561.8|4
1620703610000|2021-05-11 03:26:50|2567.9|2561.9|2568|2562|2568.3|2562.3|2567.9|2561.9|4
1620703620000|2021-05-11 03:27:00|2567.9|2561.9|2568.5|2562.5|2568.5|2562.5|2567.9|2561.9|3
1620703630000|2021-05-11 03:27:10|2568.6|2562.6|2569.1|2563.1|2569.4|2563.4|2568.6|2562.6|5
1620703640000|2021-05-11 03:27:20|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|2569.4|2563.4|1
1620703650000|2021-05-11 03:27:30|2569.5|2563.5|2569.8|2563.8|2569.8|2563.8|2569.5|2563.5|2
1620703660000|2021-05-11 03:27:40|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1620703670000|2021-05-11 03:27:50|2570|2564|2569|2563|2570|2564|2568.9|2562.9|7
1620703680000|2021-05-11 03:28:00|2568.3|2562.3|2569|2563|2569|2563|2568|2562|10
1620703690000|2021-05-11 03:28:10|2569.3|2563.3|2569.8|2563.8|2569.8|2563.8|2569.3|2563.3|5
1620703700000|2021-05-11 03:28:20|2570.1|2564.1|2569.4|2563.4|2570.1|2564.1|2569.4|2563.4|4
1620703710000|2021-05-11 03:28:30|2569.3|2563.3|2568.8|2562.8|2569.3|2563.3|2568.8|2562.8|3
1620703720000|2021-05-11 03:28:40|2568.5|2562.5|2568.6|2562.6|2568.6|2562.6|2568|2562|6
1620703740000|2021-05-11 03:29:00|2568.9|2562.9|2568.9|2562.9|2568.9|2562.9|2568.6|2562.6|5
1620703750000|2021-05-11 03:29:10|2569|2563|2569|2563|2569.1|2563.1|2568.3|2562.3|7
1620703770000|2021-05-11 03:29:30|2569.4|2563.4|2569.6|2563.6|2569.8|2563.8|2569.4|2563.4|4
1620703780000|2021-05-11 03:29:40|2569.8|2563.8|2570|2564|2570|2564|2569.8|2563.8|3
1620703790000|2021-05-11 03:29:50|2570.6|2564.6|2569.4|2563.4|2570.8|2564.8|2569.3|2563.3|5
1620703810000|2021-05-11 03:30:10|2569.1|2563.1|2567.4|2561.4|2569.1|2563.1|2567.4|2561.4|2
1620703820000|2021-05-11 03:30:20|2567.1|2561.1|2567|2561|2567.1|2561.1|2567|2561|2
1620703840000|2021-05-11 03:30:40|2566.8|2560.8|2566.8|2560.8|2566.8|2560.8|2566.8|2560.8|1
1620703860000|2021-05-11 03:31:00|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|1
1620703920000|2021-05-11 03:32:00|2566.3|2560.3|2565.5|2559.5|2566.3|2560.3|2565.3|2559.3|4
1620703930000|2021-05-11 03:32:10|2565.3|2559.3|2565.1|2559.1|2565.3|2559.3|2565.1|2559.1|2
1620703950000|2021-05-11 03:32:30|2564.9|2558.9|2564.8|2558.8|2564.9|2558.9|2564.6|2558.6|4
1620703960000|2021-05-11 03:32:40|2563.9|2557.9|2564.5|2558.5|2564.5|2558.5|2563.9|2557.9|3
1620703990000|2021-05-11 03:33:10|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|2564.6|2558.6|1
1620704010000|2021-05-11 03:33:30|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|1
1620704100000|2021-05-11 03:35:00|2565|2559|2565|2559|2565|2559|2565|2559|1
1620704120000|2021-05-11 03:35:20|2565.3|2559.3|2565.5|2559.5|2565.5|2559.5|2565.3|2559.3|2
1620704130000|2021-05-11 03:35:30|2565.8|2559.8|2565.5|2559.5|2565.8|2559.8|2565.5|2559.5|2
1620704180000|2021-05-11 03:36:20|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1620704210000|2021-05-11 03:36:50|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|1
1620704220000|2021-05-11 03:37:00|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1620704240000|2021-05-11 03:37:20|2565.3|2559.3|2564.5|2558.5|2565.3|2559.3|2564.3|2558.3|3
1620704280000|2021-05-11 03:38:00|2564.8|2558.8|2564.5|2558.5|2565|2559|2564.5|2558.5|4
1620704360000|2021-05-11 03:39:20|2564.4|2558.4|2563.9|2557.9|2564.4|2558.4|2563.9|2557.9|4
1620704370000|2021-05-11 03:39:30|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|1
1620704710000|2021-05-11 03:45:10|2564.1|2558.1|2563.1|2557.1|2564.1|2558.1|2563.1|2557.1|2
1620704720000|2021-05-11 03:45:20|2563.3|2557.3|2561.8|2555.8|2563.3|2557.3|2561.8|2555.8|3
1620704740000|2021-05-11 03:45:40|2562|2556|2562|2556|2562|2556|2562|2556|1
1620704750000|2021-05-11 03:45:50|2561.8|2555.8|2561.8|2555.8|2562|2556|2561.8|2555.8|3
1620704790000|2021-05-11 03:46:30|2562|2556|2562|2556|2562|2556|2562|2556|1
1620704800000|2021-05-11 03:46:40|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|1
1620704940000|2021-05-11 03:49:00|2562|2556|2562|2556|2562|2556|2562|2556|1
1620704970000|2021-05-11 03:49:30|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|1
1620704980000|2021-05-11 03:49:40|2561.6|2555.6|2561.8|2555.8|2561.8|2555.8|2561.6|2555.6|2
1620705130000|2021-05-11 03:52:10|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1620705160000|2021-05-11 03:52:40|2561.8|2555.8|2561.5|2555.5|2561.8|2555.8|2561.5|2555.5|2
1620705170000|2021-05-11 03:52:50|2561.8|2555.8|2561.6|2555.6|2561.8|2555.8|2561.6|2555.6|2
1620705190000|2021-05-11 03:53:10|2561.8|2555.8|2561.5|2555.5|2561.8|2555.8|2561.5|2555.5|2
1620705200000|2021-05-11 03:53:20|2561.8|2555.8|2562|2556|2562|2556|2561.8|2555.8|2
1620705540000|2021-05-11 03:59:00|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|1
1620705620000|2021-05-11 04:00:20|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|1
1620705870000|2021-05-11 04:04:30|2562.3|2556.3|2563.1|2557.1|2563.1|2557.1|2562.3|2556.3|4
1620705880000|2021-05-11 04:04:40|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1620705910000|2021-05-11 04:05:10|2563.6|2557.6|2563.9|2557.9|2563.9|2557.9|2563.6|2557.6|2
1620705940000|2021-05-11 04:05:40|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1620705950000|2021-05-11 04:05:50|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|1
1620705960000|2021-05-11 04:06:00|2563.6|2557.6|2563|2557|2563.6|2557.6|2562.8|2556.8|4
1620705970000|2021-05-11 04:06:10|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563|2557|3
1620706130000|2021-05-11 04:08:50|2563|2557|2562.3|2556.3|2563|2557|2562.3|2556.3|2
1620706140000|2021-05-11 04:09:00|2562.5|2556.5|2563.4|2557.4|2563.4|2557.4|2562.5|2556.5|4
1620706280000|2021-05-11 04:11:20|2563|2557|2563|2557|2563|2557|2563|2557|1
1620706290000|2021-05-11 04:11:30|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|2563.4|2557.4|1
1620706340000|2021-05-11 04:12:20|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1620706370000|2021-05-11 04:12:50|2563.8|2557.8|2563.9|2557.9|2563.9|2557.9|2563.8|2557.8|2
1620706430000|2021-05-11 04:13:50|2564|2558|2564|2558|2564|2558|2564|2558|1
1620706470000|2021-05-11 04:14:30|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|1
1620706640000|2021-05-11 04:17:20|2564|2558|2565|2559|2565|2559|2564|2558|3
1620706650000|2021-05-11 04:17:30|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1620706680000|2021-05-11 04:18:00|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|2564.9|2558.9|1
1620706730000|2021-05-11 04:18:50|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|1
1620706760000|2021-05-11 04:19:20|2565|2559|2565|2559|2565|2559|2565|2559|1
1620706870000|2021-05-11 04:21:10|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|2565.1|2559.1|1
1620707030000|2021-05-11 04:23:50|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|1
1620707040000|2021-05-11 04:24:00|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1620707140000|2021-05-11 04:25:40|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|1
1620707150000|2021-05-11 04:25:50|2564|2558|2563.8|2557.8|2564|2558|2563.8|2557.8|2
1620707190000|2021-05-11 04:26:30|2563.1|2557.1|2563.4|2557.4|2563.4|2557.4|2562.5|2556.5|8
1620707200000|2021-05-11 04:26:40|2563.6|2557.6|2563.8|2557.8|2563.8|2557.8|2563.6|2557.6|2
1620707230000|2021-05-11 04:27:10|2562.9|2556.9|2563|2557|2563|2557|2562.6|2556.6|5
1620707240000|2021-05-11 04:27:20|2563.5|2557.5|2563.8|2557.8|2563.8|2557.8|2563.5|2557.5|2
1620707250000|2021-05-11 04:27:30|2563.3|2557.3|2563.4|2557.4|2563.4|2557.4|2563|2557|3
1620707260000|2021-05-11 04:27:40|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|2563.6|2557.6|1
1620707380000|2021-05-11 04:29:40|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|1
1620707390000|2021-05-11 04:29:50|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|1
1620707440000|2021-05-11 04:30:40|2564|2558|2563.6|2557.6|2564|2558|2563.6|2557.6|2
1620707490000|2021-05-11 04:31:30|2565|2559|2565|2559|2565|2559|2565|2559|1
1620707500000|2021-05-11 04:31:40|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1620707540000|2021-05-11 04:32:20|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|1
1620707590000|2021-05-11 04:33:10|2564.8|2558.8|2565.1|2559.1|2565.1|2559.1|2564.8|2558.8|2
1620707600000|2021-05-11 04:33:20|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1620707670000|2021-05-11 04:34:30|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|1
1620707730000|2021-05-11 04:35:30|2565.4|2559.4|2565.5|2559.5|2566|2560|2565.4|2559.4|4
1620707740000|2021-05-11 04:35:40|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1620707770000|2021-05-11 04:36:10|2565.8|2559.8|2566.1|2560.1|2566.1|2560.1|2565.5|2559.5|4
1620707780000|2021-05-11 04:36:20|2565.9|2559.9|2566.1|2560.1|2566.1|2560.1|2565.6|2559.6|4
1620707790000|2021-05-11 04:36:30|2565.9|2559.9|2566.1|2560.1|2566.1|2560.1|2565.9|2559.9|2
1620707810000|2021-05-11 04:36:50|2565.6|2559.6|2565.5|2559.5|2565.6|2559.6|2565.5|2559.5|2
1620707820000|2021-05-11 04:37:00|2565.6|2559.6|2566.1|2560.1|2566.1|2560.1|2565.6|2559.6|3
1620707830000|2021-05-11 04:37:10|2565.9|2559.9|2566|2560|2566|2560|2565.6|2559.6|3
1620707840000|2021-05-11 04:37:20|2566.3|2560.3|2565.5|2559.5|2566.3|2560.3|2565.5|2559.5|3
1620707850000|2021-05-11 04:37:30|2565.3|2559.3|2565.5|2559.5|2565.9|2559.9|2565.3|2559.3|8
1620707860000|2021-05-11 04:37:40|2565.9|2559.9|2565.6|2559.6|2565.9|2559.9|2565.5|2559.5|6
1620707870000|2021-05-11 04:37:50|2565.5|2559.5|2566|2560|2566|2560|2565.5|2559.5|8
1620707890000|2021-05-11 04:38:10|2565.6|2559.6|2565.5|2559.5|2565.6|2559.6|2565.5|2559.5|2
1620707900000|2021-05-11 04:38:20|2565.9|2559.9|2565.9|2559.9|2566|2560|2565.9|2559.9|3
1620707910000|2021-05-11 04:38:30|2566.1|2560.1|2566|2560|2566.1|2560.1|2566|2560|2
1620707920000|2021-05-11 04:38:40|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1620707930000|2021-05-11 04:38:50|2566|2560|2564.5|2558.5|2566|2560|2564.5|2558.5|5
1620707940000|2021-05-11 04:39:00|2564.8|2558.8|2565.8|2559.8|2566.3|2560.3|2564.8|2558.8|4
1620707950000|2021-05-11 04:39:10|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1620707970000|2021-05-11 04:39:30|2565.8|2559.8|2566.1|2560.1|2566.1|2560.1|2565.8|2559.8|3
1620707980000|2021-05-11 04:39:40|2566|2560|2566.1|2560.1|2566.1|2560.1|2566|2560|2
1620708060000|2021-05-11 04:41:00|2566|2560|2566.1|2560.1|2566.1|2560.1|2566|2560|2
1620708090000|2021-05-11 04:41:30|2566|2560|2566|2560|2566|2560|2566|2560|1
1620708100000|2021-05-11 04:41:40|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1620708150000|2021-05-11 04:42:30|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|1
1620708270000|2021-05-11 04:44:30|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1620708330000|2021-05-11 04:45:30|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|1
1620708540000|2021-05-11 04:49:00|2566.8|2560.8|2566.8|2560.8|2566.8|2560.8|2566.8|2560.8|1
1620708570000|2021-05-11 04:49:30|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|1
1620708710000|2021-05-11 04:51:50|2566.1|2560.1|2566.3|2560.3|2566.3|2560.3|2566.1|2560.1|2
1620708720000|2021-05-11 04:52:00|2566|2560|2566.3|2560.3|2566.3|2560.3|2566|2560|2
1620708730000|2021-05-11 04:52:10|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|1
1620708780000|2021-05-11 04:53:00|2566.3|2560.3|2566.5|2560.5|2566.5|2560.5|2566.3|2560.3|2
1620708860000|2021-05-11 04:54:20|2566|2560|2565.6|2559.6|2566|2560|2565.6|2559.6|4
1620708870000|2021-05-11 04:54:30|2565.8|2559.8|2565.6|2559.6|2565.8|2559.8|2565.6|2559.6|8
1620708880000|2021-05-11 04:54:40|2565.8|2559.8|2565.9|2559.9|2566|2560|2565.6|2559.6|7
1620708890000|2021-05-11 04:54:50|2566.3|2560.3|2566.6|2560.6|2566.6|2560.6|2566.3|2560.3|3
1620708920000|2021-05-11 04:55:20|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|2566|2560|5
1620708990000|2021-05-11 04:56:30|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|1
1620709000000|2021-05-11 04:56:40|2565.8|2559.8|2565.8|2559.8|2566.4|2560.4|2565.8|2559.8|6
1620709010000|2021-05-11 04:56:50|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2565.8|2559.8|3
1620709020000|2021-05-11 04:57:00|2566.3|2560.3|2566.1|2560.1|2566.3|2560.3|2565.9|2559.9|3
1620709060000|2021-05-11 04:57:40|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|1
1620709070000|2021-05-11 04:57:50|2566.1|2560.1|2566.3|2560.3|2566.3|2560.3|2566.1|2560.1|2
1620709110000|2021-05-11 04:58:30|2565.9|2559.9|2566.3|2560.3|2566.3|2560.3|2565.9|2559.9|3
1620709120000|2021-05-11 04:58:40|2566.5|2560.5|2566.3|2560.3|2566.5|2560.5|2565.9|2559.9|4
1620709140000|2021-05-11 04:59:00|2566.5|2560.5|2566|2560|2566.5|2560.5|2566|2560|2
1620709210000|2021-05-11 05:00:10|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|1
1620709230000|2021-05-11 05:00:30|2566|2560|2566|2560|2566|2560|2566|2560|1
1620709300000|2021-05-11 05:01:40|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|1
1620709340000|2021-05-11 05:02:20|2565.9|2559.9|2565.6|2559.6|2565.9|2559.9|2565.6|2559.6|2
1620709530000|2021-05-11 05:05:30|2565.8|2559.8|2565.6|2559.6|2565.8|2559.8|2565.6|2559.6|2
1620709550000|2021-05-11 05:05:50|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1620709560000|2021-05-11 05:06:00|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|1
1620709780000|2021-05-11 05:09:40|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1620709860000|2021-05-11 05:11:00|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|1
1620709870000|2021-05-11 05:11:10|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1620709910000|2021-05-11 05:11:50|2565.5|2559.5|2565.4|2559.4|2565.5|2559.5|2565.4|2559.4|2
1620709920000|2021-05-11 05:12:00|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|1
1620710030000|2021-05-11 05:13:50|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|2565.6|2559.6|1
1620710050000|2021-05-11 05:14:10|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|1
1620710060000|2021-05-11 05:14:20|2565.6|2559.6|2564.9|2558.9|2565.6|2559.6|2564.9|2558.9|2
1620710090000|2021-05-11 05:14:50|2565.3|2559.3|2564.8|2558.8|2565.3|2559.3|2564.8|2558.8|3
1620710210000|2021-05-11 05:16:50|2564.6|2558.6|2563.9|2557.9|2564.6|2558.6|2563.9|2557.9|2
1620710240000|2021-05-11 05:17:20|2564.3|2558.3|2562.6|2556.6|2564.3|2558.3|2562.6|2556.6|5
1620710250000|2021-05-11 05:17:30|2562.5|2556.5|2562.4|2556.4|2562.5|2556.5|2562.4|2556.4|2
1620710260000|2021-05-11 05:17:40|2562.6|2556.6|2562.8|2556.8|2562.8|2556.8|2562.6|2556.6|2
1620710270000|2021-05-11 05:17:50|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1620710350000|2021-05-11 05:19:10|2561.9|2555.9|2562.1|2556.1|2562.1|2556.1|2561.9|2555.9|2
1620710360000|2021-05-11 05:19:20|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|1
1620710440000|2021-05-11 05:20:40|2562.5|2556.5|2562.8|2556.8|2562.8|2556.8|2562.5|2556.5|2
1620710500000|2021-05-11 05:21:40|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1620710530000|2021-05-11 05:22:10|2563.3|2557.3|2563.8|2557.8|2563.8|2557.8|2563.3|2557.3|2
1620710540000|2021-05-11 05:22:20|2564|2558|2564.4|2558.4|2564.4|2558.4|2564|2558|3
1620710550000|2021-05-11 05:22:30|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|1
1620710560000|2021-05-11 05:22:40|2564.5|2558.5|2564.5|2558.5|2564.5|2558.5|2564.5|2558.5|1
1620710590000|2021-05-11 05:23:10|2564.6|2558.6|2565.1|2559.1|2565.1|2559.1|2564.6|2558.6|2
1620710600000|2021-05-11 05:23:20|2565.3|2559.3|2566.5|2560.5|2566.5|2560.5|2565.3|2559.3|5
1620710610000|2021-05-11 05:23:30|2566.8|2560.8|2566.8|2560.8|2566.8|2560.8|2566.8|2560.8|1
1620710680000|2021-05-11 05:24:40|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|2566.3|2560.3|3
1620710710000|2021-05-11 05:25:10|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|1
1620710730000|2021-05-11 05:25:30|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|1
1620710760000|2021-05-11 05:26:00|2566.3|2560.3|2566.5|2560.5|2566.5|2560.5|2566.3|2560.3|2
1620710840000|2021-05-11 05:27:20|2566.8|2560.8|2566.8|2560.8|2566.8|2560.8|2566.8|2560.8|1
1620710880000|2021-05-11 05:28:00|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|1
1620710940000|2021-05-11 05:29:00|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|2566.4|2560.4|1
1620710980000|2021-05-11 05:29:40|2566.5|2560.5|2566.8|2560.8|2567|2561|2566.5|2560.5|4
1620710990000|2021-05-11 05:29:50|2567|2561|2567|2561|2567|2561|2567|2561|1
1620711000000|2021-05-11 05:30:00|2567.3|2561.3|2569.1|2563.1|2569.1|2563.1|2567.3|2561.3|8
1620711010000|2021-05-11 05:30:10|2569.4|2563.4|2570.5|2564.5|2570.5|2564.5|2569.4|2563.4|8
1620711020000|2021-05-11 05:30:20|2570.6|2564.6|2571.1|2565.1|2571.1|2565.1|2570.6|2564.6|3
1620711030000|2021-05-11 05:30:30|2571.3|2565.3|2571.4|2565.4|2571.4|2565.4|2570.9|2564.9|6
1620711040000|2021-05-11 05:30:40|2571.6|2565.6|2572.6|2566.6|2572.6|2566.6|2571.3|2565.3|11
1620711050000|2021-05-11 05:30:50|2572.9|2566.9|2572.8|2566.8|2573.6|2567.6|2572.6|2566.6|10
1620711060000|2021-05-11 05:31:00|2573.3|2567.3|2572|2566|2573.3|2567.3|2572|2566|6
1620711070000|2021-05-11 05:31:10|2570.8|2564.8|2571.8|2565.8|2571.8|2565.8|2570.8|2564.8|5
1620711080000|2021-05-11 05:31:20|2571.5|2565.5|2571|2565|2571.5|2565.5|2571|2565|3
1620711090000|2021-05-11 05:31:30|2571.1|2565.1|2569.9|2563.9|2571.1|2565.1|2569.9|2563.9|5
1620711100000|2021-05-11 05:31:40|2569.5|2563.5|2569.8|2563.8|2569.8|2563.8|2569.5|2563.5|2
1620711110000|2021-05-11 05:31:50|2570.3|2564.3|2569.8|2563.8|2570.3|2564.3|2569.5|2563.5|4
1620711120000|2021-05-11 05:32:00|2569.5|2563.5|2569.5|2563.5|2569.8|2563.8|2569.5|2563.5|5
1620711130000|2021-05-11 05:32:10|2569.8|2563.8|2571.6|2565.6|2571.6|2565.6|2569.8|2563.8|3
1620711140000|2021-05-11 05:32:20|2571.8|2565.8|2572.6|2566.6|2572.6|2566.6|2571.8|2565.8|4
1620711150000|2021-05-11 05:32:30|2572.9|2566.9|2573.1|2567.1|2573.1|2567.1|2572.9|2566.9|7
1620711160000|2021-05-11 05:32:40|2573.4|2567.4|2573.5|2567.5|2573.5|2567.5|2573.1|2567.1|3
1620711170000|2021-05-11 05:32:50|2573.1|2567.1|2572.5|2566.5|2573.1|2567.1|2572.5|2566.5|4
1620711180000|2021-05-11 05:33:00|2572.3|2566.3|2572.5|2566.5|2572.5|2566.5|2572.3|2566.3|4
1620711190000|2021-05-11 05:33:10|2572.8|2566.8|2572.8|2566.8|2572.9|2566.9|2572.8|2566.8|3
1620711200000|2021-05-11 05:33:20|2572.9|2566.9|2573.6|2567.6|2573.6|2567.6|2572.9|2566.9|10
1620711210000|2021-05-11 05:33:30|2573.4|2567.4|2573.6|2567.6|2573.9|2567.9|2573.4|2567.4|4
1620711220000|2021-05-11 05:33:40|2573.5|2567.5|2573.1|2567.1|2573.5|2567.5|2573.1|2567.1|2
1620711240000|2021-05-11 05:34:00|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|2573.4|2567.4|1
1620711250000|2021-05-11 05:34:10|2573.1|2567.1|2573.1|2567.1|2573.4|2567.4|2573.1|2567.1|3
1620711270000|2021-05-11 05:34:30|2573.4|2567.4|2574.1|2568.1|2574.1|2568.1|2573.4|2567.4|3
1620711280000|2021-05-11 05:34:40|2574.4|2568.4|2574.1|2568.1|2574.4|2568.4|2573.9|2567.9|4
1620711290000|2021-05-11 05:34:50|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|2574.4|2568.4|1
1620711300000|2021-05-11 05:35:00|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|2574.1|2568.1|1
1620711310000|2021-05-11 05:35:10|2574.4|2568.4|2574.6|2568.6|2574.6|2568.6|2574.1|2568.1|14
1620711320000|2021-05-11 05:35:20|2574.5|2568.5|2574.3|2568.3|2574.5|2568.5|2574|2568|5
1620711330000|2021-05-11 05:35:30|2574|2568|2575.3|2569.3|2575.3|2569.3|2574|2568|6
1620711340000|2021-05-11 05:35:40|2575.4|2569.4|2575.9|2569.9|2575.9|2569.9|2575.1|2569.1|5
1620711350000|2021-05-11 05:35:50|2576.3|2570.3|2576|2570|2576.3|2570.3|2576|2570|4
1620711360000|2021-05-11 05:36:00|2576.3|2570.3|2576|2570|2576.3|2570.3|2576|2570|2
1620711370000|2021-05-11 05:36:10|2576.3|2570.3|2575.8|2569.8|2576.3|2570.3|2575.8|2569.8|3
1620711390000|2021-05-11 05:36:30|2576.4|2570.4|2575.9|2569.9|2576.5|2570.5|2575.9|2569.9|7
1620711400000|2021-05-11 05:36:40|2576|2570|2576.3|2570.3|2576.5|2570.5|2575.9|2569.9|6
1620711410000|2021-05-11 05:36:50|2576|2570|2576.3|2570.3|2576.3|2570.3|2575.8|2569.8|8
1620711420000|2021-05-11 05:37:00|2576.5|2570.5|2577.8|2571.8|2577.8|2571.8|2576.5|2570.5|9
1620711430000|2021-05-11 05:37:10|2578|2572|2578.1|2572.1|2578.5|2572.5|2578|2572|8
1620711440000|2021-05-11 05:37:20|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|1
1620711450000|2021-05-11 05:37:30|2578.3|2572.3|2579.9|2573.9|2579.9|2573.9|2578|2572|10
1620711460000|2021-05-11 05:37:40|2580.1|2574.1|2580.9|2574.9|2581|2575|2579.9|2573.9|8
1620711470000|2021-05-11 05:37:50|2581|2575|2581.4|2575.4|2581.6|2575.6|2581|2575|7
1620711480000|2021-05-11 05:38:00|2581.5|2575.5|2581.8|2575.8|2581.8|2575.8|2581.4|2575.4|8
1620711490000|2021-05-11 05:38:10|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|2581.4|2575.4|6
1620711500000|2021-05-11 05:38:20|2581.9|2575.9|2582.6|2576.6|2582.8|2576.8|2581.9|2575.9|11
1620711510000|2021-05-11 05:38:30|2582.4|2576.4|2581.6|2575.6|2582.4|2576.4|2581.3|2575.3|8
1620711520000|2021-05-11 05:38:40|2582.1|2576.1|2582.3|2576.3|2582.5|2576.5|2581.8|2575.8|6
1620711530000|2021-05-11 05:38:50|2582.4|2576.4|2581.5|2575.5|2582.8|2576.8|2581.5|2575.5|5
1620711540000|2021-05-11 05:39:00|2581.8|2575.8|2581.3|2575.3|2582|2576|2581.3|2575.3|8
1620711550000|2021-05-11 05:39:10|2581|2575|2581.3|2575.3|2581.4|2575.4|2580.8|2574.8|9
1620711560000|2021-05-11 05:39:20|2581.8|2575.8|2582.4|2576.4|2582.4|2576.4|2581.8|2575.8|4
1620711570000|2021-05-11 05:39:30|2582.5|2576.5|2582.5|2576.5|2582.5|2576.5|2582.4|2576.4|3
1620711580000|2021-05-11 05:39:40|2582.8|2576.8|2582.9|2576.9|2582.9|2576.9|2582.5|2576.5|4
1620711590000|2021-05-11 05:39:50|2583|2577|2583.3|2577.3|2583.8|2577.8|2582.9|2576.9|9
1620711610000|2021-05-11 05:40:10|2583.4|2577.4|2583.8|2577.8|2584.3|2578.3|2583.4|2577.4|8
1620711620000|2021-05-11 05:40:20|2584|2578|2584.3|2578.3|2584.3|2578.3|2584|2578|2
1620711630000|2021-05-11 05:40:30|2584|2578|2583.5|2577.5|2584|2578|2583.5|2577.5|8
1620711640000|2021-05-11 05:40:40|2583.3|2577.3|2581.5|2575.5|2583.3|2577.3|2579.8|2573.8|9
1620711650000|2021-05-11 05:40:50|2581.6|2575.6|2582|2576|2582|2576|2581.6|2575.6|6
1620711660000|2021-05-11 05:41:00|2582.3|2576.3|2582.6|2576.6|2582.6|2576.6|2582|2576|6
1620711670000|2021-05-11 05:41:10|2582.8|2576.8|2583.6|2577.6|2583.6|2577.6|2582.8|2576.8|3
1620711680000|2021-05-11 05:41:20|2582.8|2576.8|2582.3|2576.3|2582.8|2576.8|2582.3|2576.3|3
1620711690000|2021-05-11 05:41:30|2582.5|2576.5|2582.6|2576.6|2582.8|2576.8|2582.5|2576.5|6
1620711700000|2021-05-11 05:41:40|2582.8|2576.8|2582.9|2576.9|2583.1|2577.1|2582.5|2576.5|6
1620711710000|2021-05-11 05:41:50|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|2582.8|2576.8|1
1620711730000|2021-05-11 05:42:10|2582.9|2576.9|2582.9|2576.9|2583.8|2577.8|2582|2576|9
1620711740000|2021-05-11 05:42:20|2583.4|2577.4|2582.3|2576.3|2583.4|2577.4|2582.3|2576.3|6
1620711750000|2021-05-11 05:42:30|2582|2576|2581.9|2575.9|2582|2576|2581.3|2575.3|5
1620711760000|2021-05-11 05:42:40|2581.8|2575.8|2582.9|2576.9|2582.9|2576.9|2581.8|2575.8|3
1620711770000|2021-05-11 05:42:50|2582.8|2576.8|2581.8|2575.8|2582.8|2576.8|2581.8|2575.8|3
1620711780000|2021-05-11 05:43:00|2582.3|2576.3|2581.6|2575.6|2582.3|2576.3|2581.3|2575.3|6
1620711790000|2021-05-11 05:43:10|2581.5|2575.5|2581.3|2575.3|2581.9|2575.9|2581.3|2575.3|5
1620711800000|2021-05-11 05:43:20|2581.4|2575.4|2581.5|2575.5|2581.5|2575.5|2581.3|2575.3|5
1620711810000|2021-05-11 05:43:30|2581.8|2575.8|2582|2576|2582|2576|2581.8|2575.8|2
1620711820000|2021-05-11 05:43:40|2581.8|2575.8|2581.8|2575.8|2581.8|2575.8|2581.5|2575.5|5
1620711830000|2021-05-11 05:43:50|2582|2576|2582.3|2576.3|2582.3|2576.3|2581.8|2575.8|5
1620711840000|2021-05-11 05:44:00|2582|2576|2581|2575|2582.1|2576.1|2580.9|2574.9|10
1620711850000|2021-05-11 05:44:10|2580.8|2574.8|2580.3|2574.3|2580.8|2574.8|2580|2574|4
1620711860000|2021-05-11 05:44:20|2580.5|2574.5|2579.6|2573.6|2580.5|2574.5|2579.6|2573.6|5
1620711870000|2021-05-11 05:44:30|2579.8|2573.8|2579.6|2573.6|2580|2574|2579.6|2573.6|4
1620711890000|2021-05-11 05:44:50|2579.3|2573.3|2578.9|2572.9|2579.3|2573.3|2578.9|2572.9|3
1620711900000|2021-05-11 05:45:00|2579|2573|2576.9|2570.9|2579.5|2573.5|2576.9|2570.9|11
1620711910000|2021-05-11 05:45:10|2576.6|2570.6|2576.1|2570.1|2576.6|2570.6|2575.8|2569.8|4
1620711920000|2021-05-11 05:45:20|2575.8|2569.8|2576.1|2570.1|2576.1|2570.1|2575.8|2569.8|3
1620711930000|2021-05-11 05:45:30|2577.1|2571.1|2576.6|2570.6|2577.1|2571.1|2576.6|2570.6|3
1620711940000|2021-05-11 05:45:40|2576.4|2570.4|2575.8|2569.8|2576.4|2570.4|2575.8|2569.8|3
1620711950000|2021-05-11 05:45:50|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|2574.8|2568.8|5
1620711960000|2021-05-11 05:46:00|2575.3|2569.3|2576|2570|2576|2570|2575.3|2569.3|4
1620711970000|2021-05-11 05:46:10|2575.8|2569.8|2575.1|2569.1|2577.3|2571.3|2575.1|2569.1|11
1620711980000|2021-05-11 05:46:20|2574.9|2568.9|2575.1|2569.1|2575.1|2569.1|2574.9|2568.9|2
1620711990000|2021-05-11 05:46:30|2576|2570|2576.4|2570.4|2576.6|2570.6|2576|2570|8
1620712000000|2021-05-11 05:46:40|2576.3|2570.3|2575.9|2569.9|2576.3|2570.3|2575.9|2569.9|2
1620712010000|2021-05-11 05:46:50|2576|2570|2576.8|2570.8|2576.9|2570.9|2576|2570|7
1620712020000|2021-05-11 05:47:00|2576.5|2570.5|2576.5|2570.5|2576.8|2570.8|2576.5|2570.5|3
1620712040000|2021-05-11 05:47:20|2576.8|2570.8|2577|2571|2577|2571|2576.8|2570.8|2
1620712050000|2021-05-11 05:47:30|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|1
1620712060000|2021-05-11 05:47:40|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|2577.6|2571.6|1
1620712070000|2021-05-11 05:47:50|2577.8|2571.8|2578.3|2572.3|2578.8|2572.8|2577.8|2571.8|6
1620712080000|2021-05-11 05:48:00|2578|2572|2577.8|2571.8|2578|2572|2577.8|2571.8|2
1620712090000|2021-05-11 05:48:10|2577|2571|2577.6|2571.6|2577.6|2571.6|2576.9|2570.9|4
1620712120000|2021-05-11 05:48:40|2577.5|2571.5|2578.4|2572.4|2578.4|2572.4|2577.5|2571.5|2
1620712130000|2021-05-11 05:48:50|2578.1|2572.1|2578|2572|2578.1|2572.1|2577.8|2571.8|4
1620712150000|2021-05-11 05:49:10|2578.1|2572.1|2579|2573|2579|2573|2578.1|2572.1|4
1620712160000|2021-05-11 05:49:20|2579.3|2573.3|2580.6|2574.6|2580.6|2574.6|2579.3|2573.3|5
1620712170000|2021-05-11 05:49:30|2581.3|2575.3|2580.6|2574.6|2581.3|2575.3|2580.6|2574.6|2
1620712180000|2021-05-11 05:49:40|2581.3|2575.3|2580.3|2574.3|2581.3|2575.3|2580.3|2574.3|4
1620712190000|2021-05-11 05:49:50|2580.5|2574.5|2581|2575|2581|2575|2580.5|2574.5|3
1620712210000|2021-05-11 05:50:10|2580.6|2574.6|2580.8|2574.8|2581.1|2575.1|2580.5|2574.5|8
1620712220000|2021-05-11 05:50:20|2581|2575|2581|2575|2581|2575|2581|2575|1
1620712230000|2021-05-11 05:50:30|2581.3|2575.3|2581.8|2575.8|2581.8|2575.8|2581.3|2575.3|10
1620712240000|2021-05-11 05:50:40|2582|2576|2582.4|2576.4|2582.4|2576.4|2581.9|2575.9|7
1620712250000|2021-05-11 05:50:50|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|2582.3|2576.3|1
1620712270000|2021-05-11 05:51:10|2582|2576|2582|2576|2582|2576|2582|2576|1
1620712280000|2021-05-11 05:51:20|2581.5|2575.5|2582|2576|2582|2576|2581.5|2575.5|3
1620712290000|2021-05-11 05:51:30|2581.8|2575.8|2581.3|2575.3|2581.8|2575.8|2581.3|2575.3|6
1620712300000|2021-05-11 05:51:40|2581.5|2575.5|2581|2575|2582.5|2576.5|2581|2575|4
1620712310000|2021-05-11 05:51:50|2581.3|2575.3|2581.6|2575.6|2581.6|2575.6|2581.3|2575.3|4
1620712320000|2021-05-11 05:52:00|2581.5|2575.5|2581.3|2575.3|2581.6|2575.6|2581.3|2575.3|6
1620712330000|2021-05-11 05:52:10|2581.5|2575.5|2581.8|2575.8|2581.8|2575.8|2581.5|2575.5|2
1620712340000|2021-05-11 05:52:20|2582|2576|2581.8|2575.8|2582.1|2576.1|2581.8|2575.8|8
1620712350000|2021-05-11 05:52:30|2581.5|2575.5|2581.8|2575.8|2581.8|2575.8|2581.5|2575.5|2
1620712360000|2021-05-11 05:52:40|2581.5|2575.5|2581.5|2575.5|2581.8|2575.8|2581.5|2575.5|9
1620712370000|2021-05-11 05:52:50|2581.8|2575.8|2580.3|2574.3|2581.8|2575.8|2580.3|2574.3|4
1620712380000|2021-05-11 05:53:00|2579.5|2573.5|2579|2573|2579.5|2573.5|2579|2573|3
1620712390000|2021-05-11 05:53:10|2578.9|2572.9|2579|2573|2579|2573|2578.5|2572.5|5
1620712400000|2021-05-11 05:53:20|2578.5|2572.5|2579.8|2573.8|2579.8|2573.8|2578.4|2572.4|5
1620712410000|2021-05-11 05:53:30|2580.4|2574.4|2580.4|2574.4|2580.6|2574.6|2580.4|2574.4|5
1620712420000|2021-05-11 05:53:40|2580.6|2574.6|2580.4|2574.4|2580.6|2574.6|2580.4|2574.4|2
1620712430000|2021-05-11 05:53:50|2580.6|2574.6|2579.8|2573.8|2580.6|2574.6|2579.8|2573.8|2
1620712450000|2021-05-11 05:54:10|2579.3|2573.3|2579.1|2573.1|2579.3|2573.3|2579|2573|3
1620712460000|2021-05-11 05:54:20|2579|2573|2578.8|2572.8|2579.1|2573.1|2578.8|2572.8|3
1620712480000|2021-05-11 05:54:40|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|2579.5|2573.5|1
1620712520000|2021-05-11 05:55:20|2579.8|2573.8|2580.8|2574.8|2580.8|2574.8|2579.8|2573.8|3
1620712530000|2021-05-11 05:55:30|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|2581.3|2575.3|1
1620712550000|2021-05-11 05:55:50|2581.5|2575.5|2581.8|2575.8|2581.8|2575.8|2581.5|2575.5|2
1620712560000|2021-05-11 05:56:00|2582.3|2576.3|2582.8|2576.8|2582.8|2576.8|2581.8|2575.8|5
1620712570000|2021-05-11 05:56:10|2583.3|2577.3|2584.3|2578.3|2584.4|2578.4|2583.3|2577.3|7
1620712580000|2021-05-11 05:56:20|2584.4|2578.4|2585.4|2579.4|2585.5|2579.5|2584.4|2578.4|7
1620712590000|2021-05-11 05:56:30|2585.3|2579.3|2584.5|2578.5|2585.3|2579.3|2584|2578|13
1620712600000|2021-05-11 05:56:40|2584.6|2578.6|2585|2579|2585|2579|2584.5|2578.5|4
1620712610000|2021-05-11 05:56:50|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|2584.9|2578.9|1
1620712620000|2021-05-11 05:57:00|2585|2579|2584.9|2578.9|2585.3|2579.3|2584.9|2578.9|7
1620712630000|2021-05-11 05:57:10|2584.5|2578.5|2584.3|2578.3|2584.5|2578.5|2584.3|2578.3|4
1620712640000|2021-05-11 05:57:20|2584|2578|2583.8|2577.8|2584|2578|2583.8|2577.8|2
1620712650000|2021-05-11 05:57:30|2584|2578|2583.6|2577.6|2584.3|2578.3|2583.6|2577.6|12
1620712660000|2021-05-11 05:57:40|2583.5|2577.5|2582.4|2576.4|2583.6|2577.6|2582.4|2576.4|3
1620712670000|2021-05-11 05:57:50|2582.5|2576.5|2583.3|2577.3|2583.3|2577.3|2582.5|2576.5|3
1620712680000|2021-05-11 05:58:00|2583|2577|2583.3|2577.3|2583.3|2577.3|2583|2577|2
1620712710000|2021-05-11 05:58:30|2583.6|2577.6|2583.3|2577.3|2583.6|2577.6|2583.3|2577.3|2
1620712750000|2021-05-11 05:59:10|2583|2577|2583.3|2577.3|2583.3|2577.3|2583|2577|2
1620712760000|2021-05-11 05:59:20|2583.5|2577.5|2583.3|2577.3|2583.5|2577.5|2583.3|2577.3|2
1620712800000|2021-05-11 06:00:00|2583|2577|2583.3|2577.3|2583.3|2577.3|2583|2577|4
1620712810000|2021-05-11 06:00:10|2582.8|2576.8|2582.3|2576.3|2583.1|2577.1|2582|2576|5
1620712820000|2021-05-11 06:00:20|2582|2576|2582.3|2576.3|2582.3|2576.3|2582|2576|3
1620712830000|2021-05-11 06:00:30|2582.5|2576.5|2582.3|2576.3|2582.5|2576.5|2582.3|2576.3|2
1620712840000|2021-05-11 06:00:40|2581.9|2575.9|2581.3|2575.3|2581.9|2575.9|2581.3|2575.3|4
1620712850000|2021-05-11 06:00:50|2581.1|2575.1|2581.1|2575.1|2581.3|2575.3|2581.1|2575.1|3
1620712860000|2021-05-11 06:01:00|2581.3|2575.3|2582.5|2576.5|2582.5|2576.5|2581.3|2575.3|5
1620712870000|2021-05-11 06:01:10|2582.8|2576.8|2583.3|2577.3|2583.3|2577.3|2582.8|2576.8|7
1620712880000|2021-05-11 06:01:20|2583|2577|2583|2577|2583|2577|2582.8|2576.8|3
1620712890000|2021-05-11 06:01:30|2583.3|2577.3|2583.8|2577.8|2583.8|2577.8|2583.3|2577.3|7
1620712900000|2021-05-11 06:01:40|2584.1|2578.1|2583.9|2577.9|2584.1|2578.1|2583.8|2577.8|4
1620712910000|2021-05-11 06:01:50|2583.8|2577.8|2583.5|2577.5|2583.9|2577.9|2583.5|2577.5|6
1620712920000|2021-05-11 06:02:00|2583.6|2577.6|2583.5|2577.5|2584|2578|2583.5|2577.5|10
1620712930000|2021-05-11 06:02:10|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|2583.3|2577.3|1
1620712940000|2021-05-11 06:02:20|2583|2577|2582.1|2576.1|2583|2577|2582.1|2576.1|4
1620712950000|2021-05-11 06:02:30|2581.9|2575.9|2581.5|2575.5|2581.9|2575.9|2581.5|2575.5|2
1620712960000|2021-05-11 06:02:40|2581.3|2575.3|2581.4|2575.4|2581.4|2575.4|2581|2575|4
1620712970000|2021-05-11 06:02:50|2581.3|2575.3|2581|2575|2581.3|2575.3|2580.8|2574.8|4
1620712980000|2021-05-11 06:03:00|2581.1|2575.1|2581.4|2575.4|2581.4|2575.4|2581.1|2575.1|2
1620712990000|2021-05-11 06:03:10|2581.8|2575.8|2582.3|2576.3|2582.4|2576.4|2581.8|2575.8|6
1620713010000|2021-05-11 06:03:30|2582|2576|2582.5|2576.5|2582.5|2576.5|2581.6|2575.6|3
1620713030000|2021-05-11 06:03:50|2582.3|2576.3|2582.4|2576.4|2582.4|2576.4|2582|2576|4
1620713040000|2021-05-11 06:04:00|2582.6|2576.6|2582.5|2576.5|2582.6|2576.6|2582.5|2576.5|2
1620713050000|2021-05-11 06:04:10|2582|2576|2582|2576|2582|2576|2582|2576|1
1620713060000|2021-05-11 06:04:20|2582.3|2576.3|2582.3|2576.3|2582.4|2576.4|2582|2576|7
1620713070000|2021-05-11 06:04:30|2582|2576|2582|2576|2582.4|2576.4|2582|2576|7
1620713080000|2021-05-11 06:04:40|2581.8|2575.8|2580.6|2574.6|2581.8|2575.8|2580.6|2574.6|4
1620713100000|2021-05-11 06:05:00|2580.5|2574.5|2579.5|2573.5|2580.5|2574.5|2579.5|2573.5|6
1620713110000|2021-05-11 06:05:10|2579|2573|2579.5|2573.5|2579.5|2573.5|2579|2573|2
1620713130000|2021-05-11 06:05:30|2579.6|2573.6|2580.4|2574.4|2580.4|2574.4|2579.6|2573.6|6
1620713140000|2021-05-11 06:05:40|2580.3|2574.3|2580|2574|2580.3|2574.3|2580|2574|2
1620713150000|2021-05-11 06:05:50|2580.3|2574.3|2579.5|2573.5|2580.3|2574.3|2579.5|2573.5|3
1620713160000|2021-05-11 06:06:00|2579.6|2573.6|2579.1|2573.1|2579.6|2573.6|2579|2573|7
1620713170000|2021-05-11 06:06:10|2579.3|2573.3|2579.3|2573.3|2579.5|2573.5|2579.1|2573.1|5
1620713180000|2021-05-11 06:06:20|2579.1|2573.1|2578.6|2572.6|2579.3|2573.3|2578.6|2572.6|6
1620713190000|2021-05-11 06:06:30|2578.8|2572.8|2578.6|2572.6|2578.8|2572.8|2578.6|2572.6|2
1620713200000|2021-05-11 06:06:40|2578.8|2572.8|2579.1|2573.1|2579.3|2573.3|2578.6|2572.6|6
1620713210000|2021-05-11 06:06:50|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|2578.9|2572.9|1
1620713220000|2021-05-11 06:07:00|2578.6|2572.6|2579.1|2573.1|2579.1|2573.1|2578.6|2572.6|4
1620713240000|2021-05-11 06:07:20|2579.3|2573.3|2579.8|2573.8|2579.8|2573.8|2579.3|2573.3|3
1620713250000|2021-05-11 06:07:30|2579.5|2573.5|2580|2574|2580|2574|2579.1|2573.1|6
1620713260000|2021-05-11 06:07:40|2579.8|2573.8|2579.3|2573.3|2579.8|2573.8|2579.3|2573.3|3
1620713270000|2021-05-11 06:07:50|2579.1|2573.1|2580|2574|2580|2574|2579.1|2573.1|2
1620713280000|2021-05-11 06:08:00|2580.3|2574.3|2579.5|2573.5|2580.5|2574.5|2579.5|2573.5|7
1620713300000|2021-05-11 06:08:20|2579.4|2573.4|2579.5|2573.5|2579.8|2573.8|2579.4|2573.4|4
1620713310000|2021-05-11 06:08:30|2579.3|2573.3|2579|2573|2579.3|2573.3|2579|2573|5
1620713330000|2021-05-11 06:08:50|2578.8|2572.8|2578.8|2572.8|2578.8|2572.8|2578.6|2572.6|3
1620713340000|2021-05-11 06:09:00|2578.6|2572.6|2578.5|2572.5|2578.6|2572.6|2578.5|2572.5|2
1620713350000|2021-05-11 06:09:10|2578.4|2572.4|2578.5|2572.5|2578.5|2572.5|2578.4|2572.4|2
1620713360000|2021-05-11 06:09:20|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|1
1620713370000|2021-05-11 06:09:30|2578.1|2572.1|2577.5|2571.5|2578.1|2572.1|2577.4|2571.4|4
1620713380000|2021-05-11 06:09:40|2577.3|2571.3|2577|2571|2577.3|2571.3|2577|2571|2
1620713400000|2021-05-11 06:10:00|2575.9|2569.9|2576.5|2570.5|2576.5|2570.5|2575.8|2569.8|5
1620713410000|2021-05-11 06:10:10|2576.8|2570.8|2577.4|2571.4|2577.4|2571.4|2576.8|2570.8|4
1620713420000|2021-05-11 06:10:20|2577.5|2571.5|2577.9|2571.9|2577.9|2571.9|2577.5|2571.5|2
1620713440000|2021-05-11 06:10:40|2578|2572|2578|2572|2578|2572|2578|2572|1
1620713480000|2021-05-11 06:11:20|2577.8|2571.8|2577|2571|2577.8|2571.8|2577|2571|6
1620713490000|2021-05-11 06:11:30|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|1
1620713500000|2021-05-11 06:11:40|2577.4|2571.4|2577.5|2571.5|2577.5|2571.5|2577.4|2571.4|2
1620713510000|2021-05-11 06:11:50|2576.8|2570.8|2577.1|2571.1|2577.1|2571.1|2576.8|2570.8|2
1620713520000|2021-05-11 06:12:00|2577|2571|2576.3|2570.3|2577|2571|2576.3|2570.3|2
1620713530000|2021-05-11 06:12:10|2576|2570|2576|2570|2576|2570|2576|2570|1
1620713540000|2021-05-11 06:12:20|2575.9|2569.9|2575.3|2569.3|2575.9|2569.9|2575.3|2569.3|3
1620713550000|2021-05-11 06:12:30|2575.5|2569.5|2575.8|2569.8|2575.8|2569.8|2575.5|2569.5|2
1620713570000|2021-05-11 06:12:50|2576|2570|2575.6|2569.6|2576|2570|2575.5|2569.5|4
1620713580000|2021-05-11 06:13:00|2575.5|2569.5|2575.4|2569.4|2575.5|2569.5|2575.4|2569.4|2
1620713590000|2021-05-11 06:13:10|2575|2569|2573.8|2567.8|2575|2569|2573.5|2567.5|9
1620713600000|2021-05-11 06:13:20|2574|2568|2572.9|2566.9|2574|2568|2572.9|2566.9|4
1620713610000|2021-05-11 06:13:30|2573.3|2567.3|2570.4|2564.4|2573.5|2567.5|2569.9|2563.9|10
1620713620000|2021-05-11 06:13:40|2570.5|2564.5|2570.5|2564.5|2570.5|2564.5|2570.5|2564.5|1
1620713630000|2021-05-11 06:13:50|2571|2565|2572.3|2566.3|2572.3|2566.3|2571|2565|5
1620713640000|2021-05-11 06:14:00|2572.5|2566.5|2571.5|2565.5|2572.6|2566.6|2571.5|2565.5|9
1620713650000|2021-05-11 06:14:10|2572.5|2566.5|2572|2566|2572.5|2566.5|2572|2566|2
1620713660000|2021-05-11 06:14:20|2572.1|2566.1|2571.9|2565.9|2572.1|2566.1|2571.3|2565.3|6
1620713670000|2021-05-11 06:14:30|2571.8|2565.8|2571.5|2565.5|2571.8|2565.8|2571.5|2565.5|2
1620713680000|2021-05-11 06:14:40|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|2571|2565|3
1620713690000|2021-05-11 06:14:50|2571|2565|2571|2565|2571.3|2565.3|2571|2565|9
1620713700000|2021-05-11 06:15:00|2571.3|2565.3|2573|2567|2573|2567|2571.3|2565.3|7
1620713710000|2021-05-11 06:15:10|2572.8|2566.8|2573.3|2567.3|2573.3|2567.3|2572.6|2566.6|5
1620713720000|2021-05-11 06:15:20|2573.5|2567.5|2573.3|2567.3|2573.5|2567.5|2573.3|2567.3|2
1620713730000|2021-05-11 06:15:30|2573|2567|2574.1|2568.1|2574.1|2568.1|2572.8|2566.8|5
1620713740000|2021-05-11 06:15:40|2574.3|2568.3|2574.8|2568.8|2574.8|2568.8|2574.1|2568.1|6
1620713750000|2021-05-11 06:15:50|2574.5|2568.5|2575|2569|2575|2569|2574.1|2568.1|7
1620713760000|2021-05-11 06:16:00|2574.8|2568.8|2574|2568|2574.8|2568.8|2574|2568|5
1620713770000|2021-05-11 06:16:10|2574.3|2568.3|2574.5|2568.5|2574.5|2568.5|2574.3|2568.3|2
1620713780000|2021-05-11 06:16:20|2574.3|2568.3|2574|2568|2574.3|2568.3|2573.9|2567.9|6
1620713790000|2021-05-11 06:16:30|2574.1|2568.1|2574|2568|2574.6|2568.6|2574|2568|5
1620713800000|2021-05-11 06:16:40|2573.9|2567.9|2572.6|2566.6|2573.9|2567.9|2572.6|2566.6|5
1620713810000|2021-05-11 06:16:50|2573.1|2567.1|2574.6|2568.6|2574.6|2568.6|2573.1|2567.1|4
1620713820000|2021-05-11 06:17:00|2574.8|2568.8|2575|2569|2575.1|2569.1|2574.8|2568.8|3
1620713830000|2021-05-11 06:17:10|2574.9|2568.9|2574.4|2568.4|2574.9|2568.9|2574.4|2568.4|3
1620713840000|2021-05-11 06:17:20|2575|2569|2574.8|2568.8|2575|2569|2574.8|2568.8|2
1620713850000|2021-05-11 06:17:30|2575|2569|2575|2569|2575|2569|2575|2569|1
1620713860000|2021-05-11 06:17:40|2574.8|2568.8|2575.8|2569.8|2575.8|2569.8|2574.8|2568.8|4
1620713870000|2021-05-11 06:17:50|2576.1|2570.1|2576.1|2570.1|2576.8|2570.8|2575.9|2569.9|8
1620713880000|2021-05-11 06:18:00|2576.4|2570.4|2576.6|2570.6|2576.8|2570.8|2576.4|2570.4|3
1620713900000|2021-05-11 06:18:20|2576.9|2570.9|2577.1|2571.1|2577.1|2571.1|2576.8|2570.8|3
1620713910000|2021-05-11 06:18:30|2576.9|2570.9|2576.6|2570.6|2576.9|2570.9|2576.6|2570.6|4
1620713920000|2021-05-11 06:18:40|2576.8|2570.8|2577|2571|2577|2571|2576.6|2570.6|4
1620713930000|2021-05-11 06:18:50|2577.3|2571.3|2575.5|2569.5|2577.3|2571.3|2575.5|2569.5|7
1620713940000|2021-05-11 06:19:00|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|2575.4|2569.4|1
1620713950000|2021-05-11 06:19:10|2575.3|2569.3|2574.9|2568.9|2575.3|2569.3|2574.8|2568.8|5
1620713960000|2021-05-11 06:19:20|2574.8|2568.8|2574.6|2568.6|2574.8|2568.8|2574.5|2568.5|3
1620713970000|2021-05-11 06:19:30|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|2574.5|2568.5|7
1620713980000|2021-05-11 06:19:40|2574.5|2568.5|2574.8|2568.8|2574.8|2568.8|2574.5|2568.5|4
1620713990000|2021-05-11 06:19:50|2574.6|2568.6|2575|2569|2575.5|2569.5|2574.6|2568.6|6
1620714000000|2021-05-11 06:20:00|2575.3|2569.3|2575.5|2569.5|2575.5|2569.5|2574.9|2568.9|5
1620714010000|2021-05-11 06:20:10|2575|2569|2576.3|2570.3|2576.5|2570.5|2575|2569|8
1620714020000|2021-05-11 06:20:20|2576.5|2570.5|2576.5|2570.5|2577.4|2571.4|2576.5|2570.5|8
1620714030000|2021-05-11 06:20:30|2576.3|2570.3|2576.8|2570.8|2576.8|2570.8|2575.8|2569.8|6
1620714040000|2021-05-11 06:20:40|2576.5|2570.5|2575.8|2569.8|2576.5|2570.5|2575.8|2569.8|3
1620714060000|2021-05-11 06:21:00|2575.9|2569.9|2575.9|2569.9|2575.9|2569.9|2575.8|2569.8|3
1620714070000|2021-05-11 06:21:10|2575.8|2569.8|2576|2570|2576|2570|2575.8|2569.8|3
1620714080000|2021-05-11 06:21:20|2575.8|2569.8|2575.5|2569.5|2575.8|2569.8|2575.5|2569.5|2
1620714090000|2021-05-11 06:21:30|2575.3|2569.3|2575|2569|2575.3|2569.3|2575|2569|2
1620714100000|2021-05-11 06:21:40|2574.5|2568.5|2574.8|2568.8|2574.8|2568.8|2574.4|2568.4|3
1620714110000|2021-05-11 06:21:50|2575|2569|2575|2569|2575|2569|2574.8|2568.8|3
1620714120000|2021-05-11 06:22:00|2575.1|2569.1|2574.8|2568.8|2575.3|2569.3|2574.8|2568.8|7
1620714130000|2021-05-11 06:22:10|2574.5|2568.5|2574.5|2568.5|2574.9|2568.9|2574.5|2568.5|6
1620714150000|2021-05-11 06:22:30|2574.8|2568.8|2575|2569|2575|2569|2574.8|2568.8|2
1620714160000|2021-05-11 06:22:40|2574.9|2568.9|2575|2569|2575|2569|2574.9|2568.9|2
1620714180000|2021-05-11 06:23:00|2574.8|2568.8|2574|2568|2574.8|2568.8|2574|2568|2
1620714190000|2021-05-11 06:23:10|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|1
1620714200000|2021-05-11 06:23:20|2574|2568|2574.5|2568.5|2574.5|2568.5|2574|2568|3
1620714210000|2021-05-11 06:23:30|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|1
1620714220000|2021-05-11 06:23:40|2574.5|2568.5|2574.5|2568.5|2574.8|2568.8|2574.3|2568.3|6
1620714230000|2021-05-11 06:23:50|2574.3|2568.3|2572.9|2566.9|2574.3|2568.3|2572.9|2566.9|5
1620714240000|2021-05-11 06:24:00|2572.8|2566.8|2572.4|2566.4|2572.8|2566.8|2572.4|2566.4|2
1620714250000|2021-05-11 06:24:10|2572.5|2566.5|2572.9|2566.9|2572.9|2566.9|2571.1|2565.1|10
1620714260000|2021-05-11 06:24:20|2573|2567|2572.4|2566.4|2573|2567|2572.3|2566.3|6
1620714270000|2021-05-11 06:24:30|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|1
1620714280000|2021-05-11 06:24:40|2572.3|2566.3|2571.9|2565.9|2572.3|2566.3|2571.9|2565.9|4
1620714290000|2021-05-11 06:24:50|2571.6|2565.6|2569.9|2563.9|2571.6|2565.6|2569.6|2563.6|10
1620714300000|2021-05-11 06:25:00|2569.6|2563.6|2569|2563|2570.1|2564.1|2569|2563|8
1620714310000|2021-05-11 06:25:10|2568.9|2562.9|2568.4|2562.4|2568.9|2562.9|2568|2562|6
1620714320000|2021-05-11 06:25:20|2568.3|2562.3|2567.1|2561.1|2568.3|2562.3|2566.9|2560.9|9
1620714330000|2021-05-11 06:25:30|2566.9|2560.9|2567.4|2561.4|2567.4|2561.4|2566.9|2560.9|3
1620714340000|2021-05-11 06:25:40|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|2567.6|2561.6|1
1620714350000|2021-05-11 06:25:50|2567.4|2561.4|2566.4|2560.4|2567.4|2561.4|2566.1|2560.1|8
1620714360000|2021-05-11 06:26:00|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2565.9|2559.9|3
1620714370000|2021-05-11 06:26:10|2565.5|2559.5|2566.6|2560.6|2566.6|2560.6|2565.5|2559.5|6
1620714380000|2021-05-11 06:26:20|2566.8|2560.8|2566.8|2560.8|2567|2561|2566.8|2560.8|5
1620714390000|2021-05-11 06:26:30|2566.6|2560.6|2566.4|2560.4|2566.6|2560.6|2566.4|2560.4|2
1620714400000|2021-05-11 06:26:40|2566.6|2560.6|2566.4|2560.4|2566.6|2560.6|2566.4|2560.4|2
1620714410000|2021-05-11 06:26:50|2566.3|2560.3|2565|2559|2566.3|2560.3|2565|2559|3
1620714420000|2021-05-11 06:27:00|2565.3|2559.3|2564.1|2558.1|2565.3|2559.3|2564.1|2558.1|10
1620714430000|2021-05-11 06:27:10|2564.3|2558.3|2565.6|2559.6|2565.6|2559.6|2564.3|2558.3|6
1620714440000|2021-05-11 06:27:20|2565.5|2559.5|2565.5|2559.5|2565.6|2559.6|2565.5|2559.5|3
1620714450000|2021-05-11 06:27:30|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|2565.4|2559.4|1
1620714470000|2021-05-11 06:27:50|2565.6|2559.6|2565.4|2559.4|2565.6|2559.6|2565.4|2559.4|2
1620714480000|2021-05-11 06:28:00|2565.6|2559.6|2565.4|2559.4|2565.6|2559.6|2565.4|2559.4|2
1620714490000|2021-05-11 06:28:10|2565.6|2559.6|2565.9|2559.9|2565.9|2559.9|2565.3|2559.3|6
1620714500000|2021-05-11 06:28:20|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|1
1620714510000|2021-05-11 06:28:30|2566|2560|2566.1|2560.1|2566.4|2560.4|2566|2560|6
1620714520000|2021-05-11 06:28:40|2566|2560|2564.6|2558.6|2566.3|2560.3|2564.3|2558.3|10
1620714530000|2021-05-11 06:28:50|2564.4|2558.4|2564.8|2558.8|2564.8|2558.8|2564.4|2558.4|3
1620714540000|2021-05-11 06:29:00|2564.6|2558.6|2562.1|2556.1|2564.6|2558.6|2562.1|2556.1|12
1620714550000|2021-05-11 06:29:10|2562.4|2556.4|2562.6|2556.6|2562.9|2556.9|2562.3|2556.3|9
1620714560000|2021-05-11 06:29:20|2561.5|2555.5|2561.5|2555.5|2562|2556|2561.5|2555.5|9
1620714570000|2021-05-11 06:29:30|2561.3|2555.3|2561.3|2555.3|2561.6|2555.6|2561.3|2555.3|16
1620714580000|2021-05-11 06:29:40|2561.5|2555.5|2562.4|2556.4|2562.4|2556.4|2561.5|2555.5|8
1620714590000|2021-05-11 06:29:50|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2561.5|2555.5|8
1620714600000|2021-05-11 06:30:00|2562|2556|2561.9|2555.9|2562|2556|2561.4|2555.4|5
1620714610000|2021-05-11 06:30:10|2561.5|2555.5|2561.6|2555.6|2561.6|2555.6|2561.4|2555.4|4
1620714620000|2021-05-11 06:30:20|2561.8|2555.8|2562.1|2556.1|2562.1|2556.1|2561.6|2555.6|6
1620714630000|2021-05-11 06:30:30|2561.9|2555.9|2560.8|2554.8|2561.9|2555.9|2560.8|2554.8|4
1620714640000|2021-05-11 06:30:40|2560.5|2554.5|2559.4|2553.4|2560.5|2554.5|2559.4|2553.4|8
1620714650000|2021-05-11 06:30:50|2559.3|2553.3|2558.8|2552.8|2559.3|2553.3|2558.3|2552.3|11
1620714660000|2021-05-11 06:31:00|2559.1|2553.1|2560.3|2554.3|2560.5|2554.5|2559.1|2553.1|7
1620714670000|2021-05-11 06:31:10|2560.4|2554.4|2560|2554|2560.6|2554.6|2560|2554|5
1620714680000|2021-05-11 06:31:20|2559.8|2553.8|2558.6|2552.6|2560.3|2554.3|2558.4|2552.4|11
1620714690000|2021-05-11 06:31:30|2558.9|2552.9|2558.3|2552.3|2558.9|2552.9|2558.3|2552.3|3
1620714700000|2021-05-11 06:31:40|2558|2552|2557.6|2551.6|2558|2552|2557.5|2551.5|5
1620714710000|2021-05-11 06:31:50|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|2557.3|2551.3|9
1620714720000|2021-05-11 06:32:00|2557.6|2551.6|2558.4|2552.4|2558.4|2552.4|2557.6|2551.6|3
1620714730000|2021-05-11 06:32:10|2558.1|2552.1|2557.8|2551.8|2558.1|2552.1|2557.5|2551.5|4
1620714740000|2021-05-11 06:32:20|2557.9|2551.9|2557.3|2551.3|2557.9|2551.9|2557.3|2551.3|7
1620714750000|2021-05-11 06:32:30|2557.1|2551.1|2556|2550|2557.3|2551.3|2555.8|2549.8|9
1620714760000|2021-05-11 06:32:40|2555.8|2549.8|2555.9|2549.9|2556.5|2550.5|2555.5|2549.5|13
1620714770000|2021-05-11 06:32:50|2556|2550|2556.8|2550.8|2557|2551|2556|2550|9
1620714780000|2021-05-11 06:33:00|2557|2551|2557.5|2551.5|2557.9|2551.9|2557|2551|10
1620714790000|2021-05-11 06:33:10|2557.6|2551.6|2559.3|2553.3|2559.3|2553.3|2557.6|2551.6|12
1620714800000|2021-05-11 06:33:20|2559.5|2553.5|2559.3|2553.3|2560.3|2554.3|2559|2553|9
1620714810000|2021-05-11 06:33:30|2559.4|2553.4|2560.5|2554.5|2560.5|2554.5|2559.4|2553.4|5
1620714820000|2021-05-11 06:33:40|2560.3|2554.3|2560.8|2554.8|2561|2555|2560.3|2554.3|7
1620714830000|2021-05-11 06:33:50|2560.5|2554.5|2560.6|2554.6|2560.8|2554.8|2560.5|2554.5|3
1620714840000|2021-05-11 06:34:00|2560.8|2554.8|2560.9|2554.9|2561.1|2555.1|2560.5|2554.5|8
1620714860000|2021-05-11 06:34:20|2561|2555|2560.5|2554.5|2561|2555|2560.5|2554.5|4
1620714870000|2021-05-11 06:34:30|2560.3|2554.3|2560.9|2554.9|2560.9|2554.9|2560.3|2554.3|4
1620714880000|2021-05-11 06:34:40|2561|2555|2560.3|2554.3|2561|2555|2560.3|2554.3|4
1620714890000|2021-05-11 06:34:50|2560.5|2554.5|2560.8|2554.8|2560.9|2554.9|2560.5|2554.5|4
1620714900000|2021-05-11 06:35:00|2560.9|2554.9|2561.9|2555.9|2561.9|2555.9|2560.9|2554.9|5
1620714910000|2021-05-11 06:35:10|2562.1|2556.1|2562.6|2556.6|2562.6|2556.6|2562.1|2556.1|6
1620714920000|2021-05-11 06:35:20|2563|2557|2563.4|2557.4|2563.4|2557.4|2563|2557|2
1620714930000|2021-05-11 06:35:30|2563.3|2557.3|2562.9|2556.9|2563.3|2557.3|2562.5|2556.5|5
1620714940000|2021-05-11 06:35:40|2562.8|2556.8|2563.4|2557.4|2563.4|2557.4|2562.3|2556.3|9
1620714950000|2021-05-11 06:35:50|2563.1|2557.1|2563.4|2557.4|2563.5|2557.5|2563|2557|5
1620714960000|2021-05-11 06:36:00|2563.3|2557.3|2562.9|2556.9|2563.3|2557.3|2562.9|2556.9|7
1620714980000|2021-05-11 06:36:20|2563.1|2557.1|2562.9|2556.9|2563.1|2557.1|2562.9|2556.9|2
1620714990000|2021-05-11 06:36:30|2562.6|2556.6|2562.1|2556.1|2562.6|2556.6|2562.1|2556.1|2
1620715000000|2021-05-11 06:36:40|2562.3|2556.3|2562.4|2556.4|2562.4|2556.4|2562.3|2556.3|2
1620715010000|2021-05-11 06:36:50|2562.3|2556.3|2562|2556|2562.3|2556.3|2562|2556|2
1620715020000|2021-05-11 06:37:00|2561.9|2555.9|2561.5|2555.5|2561.9|2555.9|2561.5|2555.5|2
1620715030000|2021-05-11 06:37:10|2561.8|2555.8|2562.9|2556.9|2562.9|2556.9|2561.8|2555.8|6
1620715040000|2021-05-11 06:37:20|2563.3|2557.3|2563.4|2557.4|2563.5|2557.5|2563.3|2557.3|4
1620715060000|2021-05-11 06:37:40|2563.5|2557.5|2565.8|2559.8|2566.5|2560.5|2563.5|2557.5|12
1620715070000|2021-05-11 06:37:50|2566|2560|2565.5|2559.5|2566.3|2560.3|2565.5|2559.5|6
1620715080000|2021-05-11 06:38:00|2565.3|2559.3|2564|2558|2565.3|2559.3|2563.8|2557.8|11
1620715090000|2021-05-11 06:38:10|2563.8|2557.8|2563.9|2557.9|2563.9|2557.9|2563.5|2557.5|4
1620715100000|2021-05-11 06:38:20|2564|2558|2563.4|2557.4|2564|2558|2563.3|2557.3|5
1620715110000|2021-05-11 06:38:30|2563.5|2557.5|2564.3|2558.3|2564.3|2558.3|2563.5|2557.5|3
1620715120000|2021-05-11 06:38:40|2564|2558|2563|2557|2564.3|2558.3|2563|2557|9
1620715130000|2021-05-11 06:38:50|2563.3|2557.3|2563.8|2557.8|2563.9|2557.9|2563.3|2557.3|4
1620715140000|2021-05-11 06:39:00|2563.5|2557.5|2562.8|2556.8|2563.5|2557.5|2562.8|2556.8|4
1620715150000|2021-05-11 06:39:10|2562.5|2556.5|2562.5|2556.5|2562.5|2556.5|2562|2556|4
1620715160000|2021-05-11 06:39:20|2562.4|2556.4|2561.9|2555.9|2562.4|2556.4|2561.9|2555.9|2
1620715170000|2021-05-11 06:39:30|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|2562.1|2556.1|1
1620715180000|2021-05-11 06:39:40|2561.9|2555.9|2562.9|2556.9|2562.9|2556.9|2561.9|2555.9|4
1620715190000|2021-05-11 06:39:50|2562.5|2556.5|2561.9|2555.9|2562.5|2556.5|2561.9|2555.9|3
1620715200000|2021-05-11 06:40:00|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.3|2555.3|3
1620715210000|2021-05-11 06:40:10|2561.9|2555.9|2562.4|2556.4|2562.4|2556.4|2561.9|2555.9|3
1620715220000|2021-05-11 06:40:20|2562.1|2556.1|2562|2556|2562.4|2556.4|2562|2556|6
1620715230000|2021-05-11 06:40:30|2562.1|2556.1|2562.5|2556.5|2562.5|2556.5|2562.1|2556.1|4
1620715250000|2021-05-11 06:40:50|2562.6|2556.6|2563|2557|2563|2557|2562.6|2556.6|4
1620715260000|2021-05-11 06:41:00|2563.1|2557.1|2562.5|2556.5|2563.1|2557.1|2562.5|2556.5|4
1620715270000|2021-05-11 06:41:10|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|1
1620715280000|2021-05-11 06:41:20|2562.9|2556.9|2563.1|2557.1|2563.1|2557.1|2562.9|2556.9|3
1620715290000|2021-05-11 06:41:30|2562.8|2556.8|2562.5|2556.5|2562.8|2556.8|2562.5|2556.5|2
1620715300000|2021-05-11 06:41:40|2562.8|2556.8|2563.1|2557.1|2563.1|2557.1|2562.8|2556.8|3
1620715310000|2021-05-11 06:41:50|2562.8|2556.8|2563|2557|2563|2557|2562.8|2556.8|2
1620715320000|2021-05-11 06:42:00|2562.8|2556.8|2562.4|2556.4|2562.9|2556.9|2562|2556|6
1620715330000|2021-05-11 06:42:10|2562.5|2556.5|2563.3|2557.3|2563.3|2557.3|2562.5|2556.5|3
1620715340000|2021-05-11 06:42:20|2563.1|2557.1|2562.5|2556.5|2563.1|2557.1|2562.5|2556.5|3
1620715350000|2021-05-11 06:42:30|2562.6|2556.6|2562|2556|2562.6|2556.6|2562|2556|3
1620715360000|2021-05-11 06:42:40|2561.9|2555.9|2564|2558|2564|2558|2561.9|2555.9|6
1620715370000|2021-05-11 06:42:50|2564.3|2558.3|2564|2558|2564.3|2558.3|2564|2558|2
1620715380000|2021-05-11 06:43:00|2563.4|2557.4|2563.3|2557.3|2563.4|2557.4|2562.9|2556.9|5
1620715390000|2021-05-11 06:43:10|2563.1|2557.1|2563.8|2557.8|2563.8|2557.8|2562.3|2556.3|6
1620715400000|2021-05-11 06:43:20|2563.9|2557.9|2563.9|2557.9|2563.9|2557.9|2563.8|2557.8|3
1620715420000|2021-05-11 06:43:40|2563.5|2557.5|2563.8|2557.8|2563.8|2557.8|2563.5|2557.5|2
1620715460000|2021-05-11 06:44:20|2564|2558|2564|2558|2564|2558|2564|2558|1
1620715470000|2021-05-11 06:44:30|2564.1|2558.1|2564.3|2558.3|2564.3|2558.3|2564|2558|3
1620715480000|2021-05-11 06:44:40|2564.1|2558.1|2564.6|2558.6|2564.6|2558.6|2564.1|2558.1|3
1620715490000|2021-05-11 06:44:50|2564.3|2558.3|2563.3|2557.3|2564.3|2558.3|2563.3|2557.3|5
1620715500000|2021-05-11 06:45:00|2563.1|2557.1|2562.5|2556.5|2563.3|2557.3|2562.4|2556.4|8
1620715510000|2021-05-11 06:45:10|2562.8|2556.8|2562.5|2556.5|2562.8|2556.8|2562.3|2556.3|4
1620715520000|2021-05-11 06:45:20|2562.8|2556.8|2563.3|2557.3|2563.5|2557.5|2562.8|2556.8|5
1620715530000|2021-05-11 06:45:30|2563.1|2557.1|2561.5|2555.5|2563.1|2557.1|2561.5|2555.5|10
1620715540000|2021-05-11 06:45:40|2561.4|2555.4|2561.3|2555.3|2561.5|2555.5|2561.3|2555.3|4
1620715550000|2021-05-11 06:45:50|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|1
1620715560000|2021-05-11 06:46:00|2561.8|2555.8|2562.8|2556.8|2562.8|2556.8|2561.8|2555.8|5
1620715570000|2021-05-11 06:46:10|2563.5|2557.5|2562.3|2556.3|2563.8|2557.8|2562.3|2556.3|7
1620715580000|2021-05-11 06:46:20|2562.6|2556.6|2562.8|2556.8|2562.8|2556.8|2562.5|2556.5|3
1620715590000|2021-05-11 06:46:30|2562.9|2556.9|2563|2557|2563.1|2557.1|2562.8|2556.8|4
1620715600000|2021-05-11 06:46:40|2563.1|2557.1|2563.8|2557.8|2563.8|2557.8|2563.1|2557.1|5
1620715610000|2021-05-11 06:46:50|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|2563.5|2557.5|1
1620715620000|2021-05-11 06:47:00|2563.8|2557.8|2564|2558|2564|2558|2563.8|2557.8|2
1620715630000|2021-05-11 06:47:10|2563.8|2557.8|2563.4|2557.4|2563.8|2557.8|2563.4|2557.4|6
1620715640000|2021-05-11 06:47:20|2563.1|2557.1|2562|2556|2563.1|2557.1|2562|2556|7
1620715650000|2021-05-11 06:47:30|2562.3|2556.3|2561.5|2555.5|2562.5|2556.5|2561.5|2555.5|7
1620715660000|2021-05-11 06:47:40|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|2561.5|2555.5|3
1620715670000|2021-05-11 06:47:50|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|1
1620715680000|2021-05-11 06:48:00|2561.4|2555.4|2561.3|2555.3|2561.4|2555.4|2560.8|2554.8|6
1620715690000|2021-05-11 06:48:10|2561.5|2555.5|2562.3|2556.3|2562.3|2556.3|2561.5|2555.5|4
1620715700000|2021-05-11 06:48:20|2562.5|2556.5|2562|2556|2562.5|2556.5|2561.8|2555.8|4
1620715710000|2021-05-11 06:48:30|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|2561.5|2555.5|3
1620715720000|2021-05-11 06:48:40|2561.5|2555.5|2562.1|2556.1|2562.1|2556.1|2561.5|2555.5|4
1620715730000|2021-05-11 06:48:50|2562.3|2556.3|2563|2557|2563|2557|2562.3|2556.3|2
1620715740000|2021-05-11 06:49:00|2562.8|2556.8|2562|2556|2562.8|2556.8|2562|2556|4
1620715760000|2021-05-11 06:49:20|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|2561.6|2555.6|3
1620715770000|2021-05-11 06:49:30|2561.5|2555.5|2561.8|2555.8|2561.8|2555.8|2561.4|2555.4|3
1620715800000|2021-05-11 06:50:00|2562|2556|2562|2556|2562.3|2556.3|2562|2556|3
1620715810000|2021-05-11 06:50:10|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|2561.6|2555.6|3
1620715820000|2021-05-11 06:50:20|2561.6|2555.6|2561.8|2555.8|2561.8|2555.8|2561.6|2555.6|6
1620715830000|2021-05-11 06:50:30|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|1
1620715850000|2021-05-11 06:50:50|2561.3|2555.3|2560.8|2554.8|2561.3|2555.3|2560.5|2554.5|4
1620715860000|2021-05-11 06:51:00|2560.5|2554.5|2561.1|2555.1|2561.3|2555.3|2560.5|2554.5|8
1620715870000|2021-05-11 06:51:10|2561|2555|2560.8|2554.8|2561|2555|2560.5|2554.5|4
1620715880000|2021-05-11 06:51:20|2560.5|2554.5|2561|2555|2561.5|2555.5|2560.5|2554.5|5
1620715890000|2021-05-11 06:51:30|2560.8|2554.8|2561.3|2555.3|2561.3|2555.3|2560.4|2554.4|8
1620715900000|2021-05-11 06:51:40|2561|2555|2560.8|2554.8|2561.3|2555.3|2560.5|2554.5|7
1620715910000|2021-05-11 06:51:50|2561|2555|2561|2555|2561|2555|2560.8|2554.8|3
1620715920000|2021-05-11 06:52:00|2560.9|2554.9|2560.6|2554.6|2560.9|2554.9|2560.6|2554.6|4
1620715930000|2021-05-11 06:52:10|2559.6|2553.6|2558.6|2552.6|2560|2554|2558.3|2552.3|9
1620715940000|2021-05-11 06:52:20|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|1
1620715950000|2021-05-11 06:52:30|2558.4|2552.4|2558.8|2552.8|2558.8|2552.8|2558.4|2552.4|2
1620715960000|2021-05-11 06:52:40|2558.5|2552.5|2559|2553|2559|2553|2558.5|2552.5|3
1620715970000|2021-05-11 06:52:50|2559.3|2553.3|2559.5|2553.5|2559.8|2553.8|2559.3|2553.3|4
1620715980000|2021-05-11 06:53:00|2559.8|2553.8|2559.9|2553.9|2559.9|2553.9|2559.8|2553.8|2
1620715990000|2021-05-11 06:53:10|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|2559.6|2553.6|1
1620716000000|2021-05-11 06:53:20|2559.9|2553.9|2560.9|2554.9|2560.9|2554.9|2559.9|2553.9|4
1620716010000|2021-05-11 06:53:30|2560.6|2554.6|2559.5|2553.5|2560.6|2554.6|2559.5|2553.5|4
1620716020000|2021-05-11 06:53:40|2560.3|2554.3|2560.5|2554.5|2560.5|2554.5|2560.3|2554.3|2
1620716040000|2021-05-11 06:54:00|2560.8|2554.8|2562|2556|2562|2556|2560.8|2554.8|7
1620716050000|2021-05-11 06:54:10|2561.8|2555.8|2562|2556|2562|2556|2561.8|2555.8|2
1620716060000|2021-05-11 06:54:20|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|1
1620716070000|2021-05-11 06:54:30|2561.1|2555.1|2560.9|2554.9|2561.1|2555.1|2560.9|2554.9|3
1620716080000|2021-05-11 06:54:40|2561|2555|2561.1|2555.1|2561.5|2555.5|2561|2555|5
1620716090000|2021-05-11 06:54:50|2561|2555|2561|2555|2561|2555|2560.5|2554.5|6
1620716100000|2021-05-11 06:55:00|2560.9|2554.9|2560.5|2554.5|2561.3|2555.3|2560.5|2554.5|7
1620716110000|2021-05-11 06:55:10|2561|2555|2560.5|2554.5|2561|2555|2560.5|2554.5|3
1620716120000|2021-05-11 06:55:20|2560.8|2554.8|2561.5|2555.5|2561.5|2555.5|2560.8|2554.8|2
1620716130000|2021-05-11 06:55:30|2561.8|2555.8|2561|2555|2561.8|2555.8|2560.5|2554.5|13
1620716140000|2021-05-11 06:55:40|2560.8|2554.8|2561.3|2555.3|2561.8|2555.8|2560.8|2554.8|6
1620716150000|2021-05-11 06:55:50|2561.5|2555.5|2562|2556|2562.3|2556.3|2561.5|2555.5|3
1620716160000|2021-05-11 06:56:00|2562.3|2556.3|2563|2557|2563|2557|2562.3|2556.3|3
1620716170000|2021-05-11 06:56:10|2562.5|2556.5|2562|2556|2562.5|2556.5|2562|2556|3
1620716180000|2021-05-11 06:56:20|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|1
1620716190000|2021-05-11 06:56:30|2561.5|2555.5|2561.3|2555.3|2561.8|2555.8|2560.8|2554.8|5
1620716200000|2021-05-11 06:56:40|2560.8|2554.8|2560|2554|2560.8|2554.8|2559.8|2553.8|7
1620716210000|2021-05-11 06:56:50|2560.3|2554.3|2560.5|2554.5|2560.5|2554.5|2560.3|2554.3|2
1620716220000|2021-05-11 06:57:00|2560.3|2554.3|2560.5|2554.5|2560.5|2554.5|2560.3|2554.3|2
1620716230000|2021-05-11 06:57:10|2560.3|2554.3|2560.5|2554.5|2560.5|2554.5|2560.3|2554.3|2
1620716260000|2021-05-11 06:57:40|2560.8|2554.8|2561|2555|2561|2555|2560.8|2554.8|4
1620716270000|2021-05-11 06:57:50|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|1
1620716280000|2021-05-11 06:58:00|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|2560.3|2554.3|3
1620716290000|2021-05-11 06:58:10|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|2560|2554|3
1620716300000|2021-05-11 06:58:20|2559.8|2553.8|2560|2554|2560|2554|2559.8|2553.8|2
1620716320000|2021-05-11 06:58:40|2560.3|2554.3|2560|2554|2560.3|2554.3|2560|2554|8
1620716330000|2021-05-11 06:58:50|2559.8|2553.8|2559.5|2553.5|2560|2554|2559|2553|10
1620716340000|2021-05-11 06:59:00|2560.5|2554.5|2560.8|2554.8|2561|2555|2559.5|2553.5|13
1620716350000|2021-05-11 06:59:10|2561|2555|2560|2554|2561.3|2555.3|2560|2554|9
1620716360000|2021-05-11 06:59:20|2560.3|2554.3|2560.8|2554.8|2561|2555|2560.3|2554.3|6
1620716370000|2021-05-11 06:59:30|2560.5|2554.5|2561.5|2555.5|2561.8|2555.8|2560.5|2554.5|6
1620716380000|2021-05-11 06:59:40|2561.8|2555.8|2561.5|2555.5|2561.8|2555.8|2561.5|2555.5|2
1620716390000|2021-05-11 06:59:50|2561.3|2555.3|2560.8|2554.8|2561.5|2555.5|2560.8|2554.8|7
1620716400000|2021-05-11 07:00:00|2560.5|2554.5|2561|2555|2561.5|2555.5|2560.5|2554.5|5
1620716410000|2021-05-11 07:00:10|2561.3|2555.3|2561.5|2555.5|2561.5|2555.5|2561.3|2555.3|2
1620716420000|2021-05-11 07:00:20|2562|2556|2562.8|2556.8|2562.8|2556.8|2562|2556|6
1620716430000|2021-05-11 07:00:30|2563|2557|2562.5|2556.5|2563|2557|2562.5|2556.5|2
1620716450000|2021-05-11 07:00:50|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|1
1620716460000|2021-05-11 07:01:00|2561.8|2555.8|2561.8|2555.8|2562|2556|2561.5|2555.5|6
1620716470000|2021-05-11 07:01:10|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|1
1620716480000|2021-05-11 07:01:20|2561.8|2555.8|2560.8|2554.8|2561.8|2555.8|2560.8|2554.8|4
1620716490000|2021-05-11 07:01:30|2561|2555|2561|2555|2561.3|2555.3|2561|2555|3
1620716500000|2021-05-11 07:01:40|2560.8|2554.8|2560.5|2554.5|2560.8|2554.8|2560.5|2554.5|10
1620716510000|2021-05-11 07:01:50|2560.3|2554.3|2560|2554|2560.3|2554.3|2560|2554|2
1620716520000|2021-05-11 07:02:00|2559.8|2553.8|2559|2553|2559.8|2553.8|2559|2553|6
1620716530000|2021-05-11 07:02:10|2559.3|2553.3|2558.5|2552.5|2559.3|2553.3|2558.5|2552.5|3
1620716540000|2021-05-11 07:02:20|2558.8|2552.8|2559.3|2553.3|2559.3|2553.3|2558.5|2552.5|6
1620716550000|2021-05-11 07:02:30|2559.5|2553.5|2559.5|2553.5|2559.8|2553.8|2559.3|2553.3|5
1620716560000|2021-05-11 07:02:40|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|1
1620716580000|2021-05-11 07:03:00|2559|2553|2559|2553|2559|2553|2558.8|2552.8|3
1620716600000|2021-05-11 07:03:20|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|2557.3|2551.3|3
1620716610000|2021-05-11 07:03:30|2557.8|2551.8|2558|2552|2558|2552|2557.8|2551.8|2
1620716620000|2021-05-11 07:03:40|2558.3|2552.3|2559.5|2553.5|2559.5|2553.5|2558.3|2552.3|2
1620716650000|2021-05-11 07:04:10|2559.3|2553.3|2558.8|2552.8|2559.5|2553.5|2558.8|2552.8|3
1620716660000|2021-05-11 07:04:20|2559|2553|2559.3|2553.3|2559.5|2553.5|2559|2553|5
1620716670000|2021-05-11 07:04:30|2559.5|2553.5|2559|2553|2559.5|2553.5|2559|2553|3
1620716690000|2021-05-11 07:04:50|2559.3|2553.3|2559|2553|2559.5|2553.5|2559|2553|4
1620716700000|2021-05-11 07:05:00|2558.8|2552.8|2557.8|2551.8|2558.8|2552.8|2557.8|2551.8|5
1620716710000|2021-05-11 07:05:10|2558|2552|2558.3|2552.3|2558.3|2552.3|2558|2552|2
1620716720000|2021-05-11 07:05:20|2558|2552|2557.5|2551.5|2558|2552|2557.3|2551.3|4
1620716730000|2021-05-11 07:05:30|2558|2552|2558|2552|2558|2552|2558|2552|1
1620716740000|2021-05-11 07:05:40|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|1
1620716750000|2021-05-11 07:05:50|2558|2552|2558.3|2552.3|2558.3|2552.3|2558|2552|2
1620716760000|2021-05-11 07:06:00|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|2557.5|2551.5|3
1620716770000|2021-05-11 07:06:10|2557.5|2551.5|2557.3|2551.3|2557.5|2551.5|2557.3|2551.3|2
1620716790000|2021-05-11 07:06:30|2557.5|2551.5|2556|2550|2557.5|2551.5|2556|2550|6
1620716800000|2021-05-11 07:06:40|2556.3|2550.3|2556.5|2550.5|2556.5|2550.5|2556.3|2550.3|2
1620716810000|2021-05-11 07:06:50|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1620716820000|2021-05-11 07:07:00|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|1
1620716830000|2021-05-11 07:07:10|2556|2550|2556|2550|2556|2550|2556|2550|1
1620716850000|2021-05-11 07:07:30|2556.3|2550.3|2556|2550|2556.3|2550.3|2556|2550|2
1620716860000|2021-05-11 07:07:40|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|1
1620716870000|2021-05-11 07:07:50|2556|2550|2555.8|2549.8|2556.8|2550.8|2555.8|2549.8|7
1620716880000|2021-05-11 07:08:00|2556|2550|2556.5|2550.5|2556.5|2550.5|2556|2550|3
1620716890000|2021-05-11 07:08:10|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|1
1620716900000|2021-05-11 07:08:20|2556|2550|2554.8|2548.8|2556|2550|2554.8|2548.8|2
1620716950000|2021-05-11 07:09:10|2554.5|2548.5|2554.8|2548.8|2554.8|2548.8|2553.5|2547.5|8
1620716960000|2021-05-11 07:09:20|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|1
1620716970000|2021-05-11 07:09:30|2554.8|2548.8|2554.5|2548.5|2554.8|2548.8|2554.5|2548.5|2
1620716980000|2021-05-11 07:09:40|2554.3|2548.3|2554|2548|2554.3|2548.3|2554|2548|2
1620716990000|2021-05-11 07:09:50|2554.3|2548.3|2554|2548|2554.3|2548.3|2554|2548|2
1620717000000|2021-05-11 07:10:00|2554.5|2548.5|2553.8|2547.8|2554.5|2548.5|2553.8|2547.8|3
1620717010000|2021-05-11 07:10:10|2554|2548|2554.3|2548.3|2554.3|2548.3|2554|2548|2
1620717020000|2021-05-11 07:10:20|2554|2548|2554|2548|2554.5|2548.5|2554|2548|7
1620717030000|2021-05-11 07:10:30|2554.3|2548.3|2553.8|2547.8|2554.3|2548.3|2553.8|2547.8|3
1620717060000|2021-05-11 07:11:00|2554|2548|2554.5|2548.5|2554.5|2548.5|2554|2548|3
1620717130000|2021-05-11 07:12:10|2554.3|2548.3|2554|2548|2554.5|2548.5|2554|2548|4
1620717140000|2021-05-11 07:12:20|2554.3|2548.3|2554.3|2548.3|2554.3|2548.3|2554.3|2548.3|1
1620717150000|2021-05-11 07:12:30|2554.5|2548.5|2553.3|2547.3|2554.5|2548.5|2553.3|2547.3|4
1620717160000|2021-05-11 07:12:40|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|2551.3|2545.3|4
1620717170000|2021-05-11 07:12:50|2552.8|2546.8|2553.3|2547.3|2553.3|2547.3|2552.8|2546.8|3
1620717180000|2021-05-11 07:13:00|2554|2548|2554.3|2548.3|2554.5|2548.5|2554|2548|4
1620717190000|2021-05-11 07:13:10|2554.5|2548.5|2555.3|2549.3|2555.3|2549.3|2554.5|2548.5|3
1620717200000|2021-05-11 07:13:20|2555.5|2549.5|2555.8|2549.8|2555.8|2549.8|2555.5|2549.5|2
1620717210000|2021-05-11 07:13:30|2556|2550|2555.5|2549.5|2556|2550|2555.3|2549.3|4
1620717220000|2021-05-11 07:13:40|2555.8|2549.8|2555.5|2549.5|2555.8|2549.8|2555.5|2549.5|2
1620717230000|2021-05-11 07:13:50|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|1
1620717240000|2021-05-11 07:14:00|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|1
1620717250000|2021-05-11 07:14:10|2555.3|2549.3|2555|2549|2555.3|2549.3|2555|2549|2
1620717260000|2021-05-11 07:14:20|2555.3|2549.3|2555.8|2549.8|2555.8|2549.8|2555.3|2549.3|2
1620717270000|2021-05-11 07:14:30|2555.3|2549.3|2555.8|2549.8|2555.8|2549.8|2555.3|2549.3|2
1620717280000|2021-05-11 07:14:40|2555.5|2549.5|2555.8|2549.8|2555.8|2549.8|2555.5|2549.5|2
1620717290000|2021-05-11 07:14:50|2556.3|2550.3|2556.5|2550.5|2556.8|2550.8|2556.3|2550.3|4
1620717300000|2021-05-11 07:15:00|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556|2550|3
1620717310000|2021-05-11 07:15:10|2556.8|2550.8|2557|2551|2557|2551|2556.8|2550.8|2
1620717320000|2021-05-11 07:15:20|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556|2550|7
1620717330000|2021-05-11 07:15:30|2557|2551|2557.5|2551.5|2557.5|2551.5|2556.5|2550.5|5
1620717340000|2021-05-11 07:15:40|2557.3|2551.3|2557|2551|2557.3|2551.3|2557|2551|2
1620717350000|2021-05-11 07:15:50|2557.3|2551.3|2557|2551|2557.5|2551.5|2557|2551|4
1620717360000|2021-05-11 07:16:00|2556.5|2550.5|2556.8|2550.8|2557|2551|2556.5|2550.5|3
1620717390000|2021-05-11 07:16:30|2556.5|2550.5|2556|2550|2556.5|2550.5|2556|2550|3
1620717400000|2021-05-11 07:16:40|2555.8|2549.8|2556|2550|2556|2550|2555.5|2549.5|4
1620717410000|2021-05-11 07:16:50|2555.8|2549.8|2555|2549|2555.8|2549.8|2555|2549|4
1620717440000|2021-05-11 07:17:20|2555.3|2549.3|2555.5|2549.5|2555.5|2549.5|2555.3|2549.3|2
1620717450000|2021-05-11 07:17:30|2555.8|2549.8|2556.5|2550.5|2557|2551|2555.8|2549.8|5
1620717460000|2021-05-11 07:17:40|2556.8|2550.8|2556.5|2550.5|2556.8|2550.8|2556.5|2550.5|2
1620717470000|2021-05-11 07:17:50|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|1
1620717490000|2021-05-11 07:18:10|2556|2550|2556.3|2550.3|2556.3|2550.3|2556|2550|2
1620717530000|2021-05-11 07:18:50|2556.5|2550.5|2556.8|2550.8|2557|2551|2556.5|2550.5|3
1620717540000|2021-05-11 07:19:00|2556.5|2550.5|2556.3|2550.3|2556.5|2550.5|2556.3|2550.3|2
1620717550000|2021-05-11 07:19:10|2556.5|2550.5|2556.8|2550.8|2556.8|2550.8|2556.5|2550.5|2
1620717560000|2021-05-11 07:19:20|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|1
1620717580000|2021-05-11 07:19:40|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1620717600000|2021-05-11 07:20:00|2556.5|2550.5|2556.3|2550.3|2556.5|2550.5|2556.3|2550.3|2
1620717610000|2021-05-11 07:20:10|2556|2550|2556.8|2550.8|2557|2551|2556|2550|5
1620717620000|2021-05-11 07:20:20|2557|2551|2557|2551|2557|2551|2557|2551|1
1620717630000|2021-05-11 07:20:30|2556.8|2550.8|2556.5|2550.5|2556.8|2550.8|2556.5|2550.5|2
1620717660000|2021-05-11 07:21:00|2556.3|2550.3|2554.8|2548.8|2556.3|2550.3|2554.8|2548.8|6
1620717670000|2021-05-11 07:21:10|2555|2549|2555|2549|2555|2549|2555|2549|1
1620717680000|2021-05-11 07:21:20|2555.3|2549.3|2555.3|2549.3|2555.5|2549.5|2555|2549|5
1620717690000|2021-05-11 07:21:30|2555|2549|2554.5|2548.5|2555|2549|2554.5|2548.5|3
1620717700000|2021-05-11 07:21:40|2554.8|2548.8|2554.5|2548.5|2554.8|2548.8|2554.5|2548.5|2
1620717730000|2021-05-11 07:22:10|2554.8|2548.8|2554.8|2548.8|2555|2549|2554.8|2548.8|3
1620717740000|2021-05-11 07:22:20|2555|2549|2554|2548|2555|2549|2554|2548|4
1620717750000|2021-05-11 07:22:30|2554.3|2548.3|2554.3|2548.3|2554.3|2548.3|2554.3|2548.3|1
1620717760000|2021-05-11 07:22:40|2554|2548|2553.5|2547.5|2554|2548|2553.3|2547.3|7
1620717770000|2021-05-11 07:22:50|2553.3|2547.3|2553|2547|2553.5|2547.5|2553|2547|4
1620717780000|2021-05-11 07:23:00|2553.3|2547.3|2553|2547|2553.5|2547.5|2553|2547|4
1620717790000|2021-05-11 07:23:10|2552.8|2546.8|2552.5|2546.5|2552.8|2546.8|2552.5|2546.5|2
1620717800000|2021-05-11 07:23:20|2552|2546|2552|2546|2552|2546|2552|2546|1
1620717810000|2021-05-11 07:23:30|2551.8|2545.8|2551.5|2545.5|2551.8|2545.8|2551.5|2545.5|2
1620717820000|2021-05-11 07:23:40|2551.8|2545.8|2552|2546|2552|2546|2551.5|2545.5|3
1620717830000|2021-05-11 07:23:50|2551.8|2545.8|2552|2546|2552|2546|2551.8|2545.8|2
1620717840000|2021-05-11 07:24:00|2552.3|2546.3|2552.5|2546.5|2552.5|2546.5|2552.3|2546.3|2
1620717850000|2021-05-11 07:24:10|2552.8|2546.8|2553|2547|2553|2547|2552.8|2546.8|2
1620717860000|2021-05-11 07:24:20|2553.3|2547.3|2554|2548|2554|2548|2553.3|2547.3|3
1620717870000|2021-05-11 07:24:30|2554.3|2548.3|2554.5|2548.5|2554.5|2548.5|2554.3|2548.3|2
1620717880000|2021-05-11 07:24:40|2554.3|2548.3|2554|2548|2554.3|2548.3|2554|2548|4
1620717890000|2021-05-11 07:24:50|2553.8|2547.8|2553.5|2547.5|2553.8|2547.8|2553.5|2547.5|2
1620717900000|2021-05-11 07:25:00|2553.8|2547.8|2554|2548|2554.5|2548.5|2553.8|2547.8|7
1620717910000|2021-05-11 07:25:10|2554.3|2548.3|2553.8|2547.8|2554.5|2548.5|2553.8|2547.8|5
1620717920000|2021-05-11 07:25:20|2554|2548|2554|2548|2554|2548|2554|2548|1
1620717930000|2021-05-11 07:25:30|2554.3|2548.3|2554.3|2548.3|2554.5|2548.5|2554.3|2548.3|3
1620717940000|2021-05-11 07:25:40|2554|2548|2554|2548|2554|2548|2554|2548|1
1620717970000|2021-05-11 07:26:10|2553.8|2547.8|2553.5|2547.5|2553.8|2547.8|2553.5|2547.5|2
1620717990000|2021-05-11 07:26:30|2553.8|2547.8|2554.5|2548.5|2554.5|2548.5|2553.8|2547.8|3
1620718000000|2021-05-11 07:26:40|2554.8|2548.8|2555.3|2549.3|2555.3|2549.3|2554.8|2548.8|3
1620718010000|2021-05-11 07:26:50|2555.5|2549.5|2556|2550|2556|2550|2555.5|2549.5|5
1620718020000|2021-05-11 07:27:00|2555.8|2549.8|2555.8|2549.8|2556|2550|2555.8|2549.8|3
1620718040000|2021-05-11 07:27:20|2555.5|2549.5|2555.3|2549.3|2555.5|2549.5|2555.3|2549.3|2
1620718050000|2021-05-11 07:27:30|2555|2549|2556|2550|2556|2550|2555|2549|4
1620718070000|2021-05-11 07:27:50|2555.8|2549.8|2554.5|2548.5|2555.8|2549.8|2554.5|2548.5|3
1620718080000|2021-05-11 07:28:00|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|1
1620718090000|2021-05-11 07:28:10|2554.5|2548.5|2554.8|2548.8|2554.8|2548.8|2554.5|2548.5|2
1620718110000|2021-05-11 07:28:30|2555|2549|2554.3|2548.3|2555.3|2549.3|2554.3|2548.3|4
1620718120000|2021-05-11 07:28:40|2554.5|2548.5|2555|2549|2555|2549|2554.5|2548.5|2
1620718130000|2021-05-11 07:28:50|2555.3|2549.3|2555.5|2549.5|2555.5|2549.5|2555.3|2549.3|2
1620718140000|2021-05-11 07:29:00|2555.8|2549.8|2555.8|2549.8|2556|2550|2555.8|2549.8|3
1620718150000|2021-05-11 07:29:10|2556|2550|2556|2550|2556|2550|2556|2550|1
1620718160000|2021-05-11 07:29:20|2556.3|2550.3|2556|2550|2556.3|2550.3|2555.3|2549.3|4
1620718170000|2021-05-11 07:29:30|2555.5|2549.5|2556.3|2550.3|2556.3|2550.3|2555.5|2549.5|3
1620718180000|2021-05-11 07:29:40|2556|2550|2556|2550|2556|2550|2556|2550|1
1620718190000|2021-05-11 07:29:50|2555.8|2549.8|2555.5|2549.5|2555.8|2549.8|2555.5|2549.5|2
1620718200000|2021-05-11 07:30:00|2556|2550|2555.8|2549.8|2556|2550|2555.8|2549.8|4
1620718210000|2021-05-11 07:30:10|2556|2550|2556.3|2550.3|2556.3|2550.3|2555.8|2549.8|4
1620718270000|2021-05-11 07:31:10|2556|2550|2556.8|2550.8|2556.8|2550.8|2556|2550|4
1620718280000|2021-05-11 07:31:20|2557|2551|2557.8|2551.8|2557.8|2551.8|2557|2551|6
1620718290000|2021-05-11 07:31:30|2558|2552|2557.8|2551.8|2558|2552|2557.8|2551.8|2
1620718300000|2021-05-11 07:31:40|2557.5|2551.5|2556.8|2550.8|2557.5|2551.5|2556.8|2550.8|4
1620718310000|2021-05-11 07:31:50|2557|2551|2557.3|2551.3|2557.3|2551.3|2557|2551|2
1620718320000|2021-05-11 07:32:00|2557|2551|2557|2551|2557|2551|2557|2551|1
1620718350000|2021-05-11 07:32:30|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|1
1620718360000|2021-05-11 07:32:40|2557|2551|2556.5|2550.5|2557|2551|2556.5|2550.5|2
1620718370000|2021-05-11 07:32:50|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1620718380000|2021-05-11 07:33:00|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|1
1620718390000|2021-05-11 07:33:10|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1620718410000|2021-05-11 07:33:30|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|1
1620718420000|2021-05-11 07:33:40|2556.3|2550.3|2556|2550|2556.5|2550.5|2556|2550|4
1620718430000|2021-05-11 07:33:50|2556.3|2550.3|2556.5|2550.5|2556.5|2550.5|2556.3|2550.3|2
1620718440000|2021-05-11 07:34:00|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|1
1620718470000|2021-05-11 07:34:30|2556|2550|2556.3|2550.3|2556.3|2550.3|2556|2550|2
1620718480000|2021-05-11 07:34:40|2556|2550|2556|2550|2556|2550|2556|2550|1
1620718490000|2021-05-11 07:34:50|2555.8|2549.8|2556|2550|2556|2550|2555.8|2549.8|2
1620718510000|2021-05-11 07:35:10|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|1
1620718540000|2021-05-11 07:35:40|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|1
1620718560000|2021-05-11 07:36:00|2556.8|2550.8|2556.5|2550.5|2556.8|2550.8|2556.5|2550.5|2
1620718570000|2021-05-11 07:36:10|2557|2551|2557|2551|2557|2551|2557|2551|1
1620718580000|2021-05-11 07:36:20|2557.3|2551.3|2557.5|2551.5|2557.8|2551.8|2557.3|2551.3|4
1620718590000|2021-05-11 07:36:30|2557.8|2551.8|2557.5|2551.5|2557.8|2551.8|2557.5|2551.5|2
1620718610000|2021-05-11 07:36:50|2557.3|2551.3|2556.8|2550.8|2557.3|2551.3|2556.8|2550.8|3
1620718620000|2021-05-11 07:37:00|2556.5|2550.5|2557|2551|2557|2551|2556.5|2550.5|2
1620718630000|2021-05-11 07:37:10|2556.5|2550.5|2556.8|2550.8|2556.8|2550.8|2556.5|2550.5|2
1620718660000|2021-05-11 07:37:40|2557|2551|2557|2551|2557.5|2551.5|2557|2551|5
1620718670000|2021-05-11 07:37:50|2556.8|2550.8|2556.3|2550.3|2556.8|2550.8|2556.3|2550.3|3
1620718680000|2021-05-11 07:38:00|2556.8|2550.8|2557|2551|2557|2551|2556.8|2550.8|2
1620718690000|2021-05-11 07:38:10|2556.8|2550.8|2556|2550|2556.8|2550.8|2556|2550|4
1620718710000|2021-05-11 07:38:30|2555.8|2549.8|2554.8|2548.8|2555.8|2549.8|2554.8|2548.8|2
1620718720000|2021-05-11 07:38:40|2555.3|2549.3|2555|2549|2555.3|2549.3|2555|2549|2
1620718740000|2021-05-11 07:39:00|2555.3|2549.3|2555|2549|2555.3|2549.3|2555|2549|2
1620718770000|2021-05-11 07:39:30|2555.3|2549.3|2555.5|2549.5|2555.5|2549.5|2555.3|2549.3|2
1620718780000|2021-05-11 07:39:40|2555.3|2549.3|2555|2549|2555.3|2549.3|2555|2549|2
1620718790000|2021-05-11 07:39:50|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|1
1620718820000|2021-05-11 07:40:20|2555.3|2549.3|2555.8|2549.8|2555.8|2549.8|2555.3|2549.3|2
1620718830000|2021-05-11 07:40:30|2555.3|2549.3|2555.8|2549.8|2555.8|2549.8|2555.3|2549.3|2
1620718860000|2021-05-11 07:41:00|2555.3|2549.3|2555.8|2549.8|2555.8|2549.8|2555.3|2549.3|4
1620718880000|2021-05-11 07:41:20|2556|2550|2555.8|2549.8|2556|2550|2555.8|2549.8|2
1620718890000|2021-05-11 07:41:30|2555.3|2549.3|2555.8|2549.8|2555.8|2549.8|2555.3|2549.3|2
1620718900000|2021-05-11 07:41:40|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|2555.3|2549.3|3
1620718920000|2021-05-11 07:42:00|2555.3|2549.3|2555.5|2549.5|2555.5|2549.5|2555.3|2549.3|2
1620718960000|2021-05-11 07:42:40|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|1
1620718970000|2021-05-11 07:42:50|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|1
1620718990000|2021-05-11 07:43:10|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|2555.8|2549.8|1
1620719010000|2021-05-11 07:43:30|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|1
1620719140000|2021-05-11 07:45:40|2555.8|2549.8|2555.8|2549.8|2556|2550|2555.8|2549.8|3
1620719170000|2021-05-11 07:46:10|2556|2550|2555.8|2549.8|2556|2550|2555.8|2549.8|2
1620719230000|2021-05-11 07:47:10|2556|2550|2555.8|2549.8|2556|2550|2555.8|2549.8|2
1620719240000|2021-05-11 07:47:20|2556|2550|2555.8|2549.8|2556|2550|2555.8|2549.8|2
1620719250000|2021-05-11 07:47:30|2555.5|2549.5|2555.3|2549.3|2555.5|2549.5|2555.3|2549.3|2
1620719260000|2021-05-11 07:47:40|2555.5|2549.5|2555.3|2549.3|2555.5|2549.5|2555.3|2549.3|2
1620719320000|2021-05-11 07:48:40|2555|2549|2553.8|2547.8|2555|2549|2553.8|2547.8|4
1620719350000|2021-05-11 07:49:10|2554|2548|2554.5|2548.5|2554.5|2548.5|2554|2548|2
1620719360000|2021-05-11 07:49:20|2554.3|2548.3|2554.3|2548.3|2554.3|2548.3|2554.3|2548.3|1
1620719410000|2021-05-11 07:50:10|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|1
1620719420000|2021-05-11 07:50:20|2554.3|2548.3|2554.8|2548.8|2554.8|2548.8|2554.3|2548.3|3
1620719430000|2021-05-11 07:50:30|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|1
1620719450000|2021-05-11 07:50:50|2554.8|2548.8|2554.8|2548.8|2555|2549|2554.8|2548.8|3
1620719470000|2021-05-11 07:51:10|2555|2549|2555.3|2549.3|2555.3|2549.3|2555|2549|2
1620719480000|2021-05-11 07:51:20|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|1
1620719500000|2021-05-11 07:51:40|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|1
1620719510000|2021-05-11 07:51:50|2555|2549|2555|2549|2555|2549|2555|2549|1
1620719520000|2021-05-11 07:52:00|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|1
1620719530000|2021-05-11 07:52:10|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|1
1620719540000|2021-05-11 07:52:20|2554.8|2548.8|2554.5|2548.5|2554.8|2548.8|2554.5|2548.5|2
1620719560000|2021-05-11 07:52:40|2554.8|2548.8|2554.5|2548.5|2554.8|2548.8|2554.5|2548.5|2
1620719590000|2021-05-11 07:53:10|2554.8|2548.8|2555|2549|2555|2549|2554.8|2548.8|2
1620719600000|2021-05-11 07:53:20|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|1
1620719610000|2021-05-11 07:53:30|2554.5|2548.5|2554.8|2548.8|2554.8|2548.8|2554.5|2548.5|2
1620719620000|2021-05-11 07:53:40|2555|2549|2555|2549|2555|2549|2555|2549|1
1620719640000|2021-05-11 07:54:00|2555.3|2549.3|2555.5|2549.5|2555.5|2549.5|2555.3|2549.3|2
1620719650000|2021-05-11 07:54:10|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|1
1620719660000|2021-05-11 07:54:20|2555.5|2549.5|2554.8|2548.8|2555.5|2549.5|2554.8|2548.8|4
1620719670000|2021-05-11 07:54:30|2555|2549|2555|2549|2555|2549|2555|2549|1
1620719690000|2021-05-11 07:54:50|2555.3|2549.3|2555|2549|2555.5|2549.5|2555|2549|4
1620719700000|2021-05-11 07:55:00|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|1
1620719710000|2021-05-11 07:55:10|2555|2549|2555.3|2549.3|2555.3|2549.3|2555|2549|2
1620719720000|2021-05-11 07:55:20|2555|2549|2555|2549|2555|2549|2555|2549|1
1620719740000|2021-05-11 07:55:40|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|1
1620719760000|2021-05-11 07:56:00|2555|2549|2555|2549|2555|2549|2555|2549|1
1620719770000|2021-05-11 07:56:10|2555.3|2549.3|2555|2549|2555.3|2549.3|2555|2549|2
1620719780000|2021-05-11 07:56:20|2555.3|2549.3|2555.5|2549.5|2555.5|2549.5|2555.3|2549.3|2
1620719790000|2021-05-11 07:56:30|2555.8|2549.8|2555.8|2549.8|2556|2550|2555.8|2549.8|3
1620719800000|2021-05-11 07:56:40|2555.5|2549.5|2555.3|2549.3|2555.8|2549.8|2555.3|2549.3|3
1620719810000|2021-05-11 07:56:50|2555|2549|2555.3|2549.3|2555.3|2549.3|2555|2549|2
1620719820000|2021-05-11 07:57:00|2555|2549|2555|2549|2555|2549|2555|2549|1
1620719840000|2021-05-11 07:57:20|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|1
1620719850000|2021-05-11 07:57:30|2555|2549|2555|2549|2555|2549|2554.8|2548.8|3
1620719880000|2021-05-11 07:58:00|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|1
1620719910000|2021-05-11 07:58:30|2554.5|2548.5|2554|2548|2554.5|2548.5|2554|2548|2
1620719920000|2021-05-11 07:58:40|2554.3|2548.3|2554.8|2548.8|2554.8|2548.8|2554.3|2548.3|5
1620719940000|2021-05-11 07:59:00|2555|2549|2555|2549|2555|2549|2555|2549|1
1620719980000|2021-05-11 07:59:40|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|2555|2549|3
1620720000000|2021-05-11 08:00:00|2555.5|2549.5|2555.3|2549.3|2555.5|2549.5|2555.3|2549.3|2
1620720020000|2021-05-11 08:00:20|2555|2549|2554.5|2548.5|2555|2549|2554.5|2548.5|2
1620720030000|2021-05-11 08:00:30|2554.8|2548.8|2555|2549|2555|2549|2554.8|2548.8|2
1620720050000|2021-05-11 08:00:50|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|1
1620720060000|2021-05-11 08:01:00|2554.5|2548.5|2555|2549|2555|2549|2554.3|2548.3|7
1620720070000|2021-05-11 08:01:10|2554.8|2548.8|2555|2549|2555|2549|2554.8|2548.8|2
1620720090000|2021-05-11 08:01:30|2554.8|2548.8|2555|2549|2555|2549|2554.8|2548.8|2
1620720100000|2021-05-11 08:01:40|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|2555|2549|7
1620720130000|2021-05-11 08:02:10|2555|2549|2555|2549|2555.3|2549.3|2555|2549|3
1620720140000|2021-05-11 08:02:20|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|1
1620720150000|2021-05-11 08:02:30|2555|2549|2555.3|2549.3|2555.3|2549.3|2555|2549|2
1620720160000|2021-05-11 08:02:40|2554.8|2548.8|2554.5|2548.5|2554.8|2548.8|2554.5|2548.5|4
1620720170000|2021-05-11 08:02:50|2554.3|2548.3|2554.3|2548.3|2554.3|2548.3|2554.3|2548.3|1
1620720180000|2021-05-11 08:03:00|2554|2548|2554|2548|2554|2548|2554|2548|1
1620720190000|2021-05-11 08:03:10|2553.8|2547.8|2553.8|2547.8|2553.8|2547.8|2553.5|2547.5|3
1620720210000|2021-05-11 08:03:30|2553.5|2547.5|2553.3|2547.3|2553.5|2547.5|2553.3|2547.3|2
1620720220000|2021-05-11 08:03:40|2553.5|2547.5|2554.3|2548.3|2554.3|2548.3|2553.5|2547.5|4
1620720230000|2021-05-11 08:03:50|2554.5|2548.5|2553.5|2547.5|2554.5|2548.5|2553.5|2547.5|5
1620720240000|2021-05-11 08:04:00|2553.8|2547.8|2554|2548|2554|2548|2553.8|2547.8|2
1620720260000|2021-05-11 08:04:20|2554.3|2548.3|2554.8|2548.8|2554.8|2548.8|2554|2548|5
1620720270000|2021-05-11 08:04:30|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|1
1620720280000|2021-05-11 08:04:40|2554.8|2548.8|2554.8|2548.8|2555|2549|2554.8|2548.8|3
1620720290000|2021-05-11 08:04:50|2554.5|2548.5|2553.5|2547.5|2554.5|2548.5|2553.5|2547.5|5
1620720300000|2021-05-11 08:05:00|2553.8|2547.8|2554|2548|2554|2548|2553.8|2547.8|2
1620720310000|2021-05-11 08:05:10|2554.3|2548.3|2554.3|2548.3|2554.3|2548.3|2554.3|2548.3|1
1620720320000|2021-05-11 08:05:20|2554|2548|2553.8|2547.8|2554|2548|2553.8|2547.8|2
1620720330000|2021-05-11 08:05:30|2554|2548|2554.3|2548.3|2554.3|2548.3|2554|2548|2
1620720340000|2021-05-11 08:05:40|2554.5|2548.5|2554.5|2548.5|2554.8|2548.8|2554.5|2548.5|3
1620720360000|2021-05-11 08:06:00|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|2554.5|2548.5|3
1620720370000|2021-05-11 08:06:10|2555|2549|2555|2549|2555|2549|2555|2549|1
1620720390000|2021-05-11 08:06:30|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|1
1620720400000|2021-05-11 08:06:40|2555|2549|2555|2549|2555|2549|2555|2549|1
1620720430000|2021-05-11 08:07:10|2554.8|2548.8|2555|2549|2555|2549|2554.8|2548.8|2
1620720450000|2021-05-11 08:07:30|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|1
1620720480000|2021-05-11 08:08:00|2555|2549|2555|2549|2555|2549|2555|2549|1
1620720490000|2021-05-11 08:08:10|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|1
1620720520000|2021-05-11 08:08:40|2555|2549|2555|2549|2555|2549|2555|2549|1
1620720530000|2021-05-11 08:08:50|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|2555.3|2549.3|1
1620720570000|2021-05-11 08:09:30|2555.5|2549.5|2557|2551|2557|2551|2555.5|2549.5|6
1620720580000|2021-05-11 08:09:40|2556.8|2550.8|2557.5|2551.5|2557.5|2551.5|2556.8|2550.8|3
1620720590000|2021-05-11 08:09:50|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|1
1620720600000|2021-05-11 08:10:00|2558|2552|2557.3|2551.3|2558.3|2552.3|2557.3|2551.3|5
1620720610000|2021-05-11 08:10:10|2557.5|2551.5|2557.8|2551.8|2557.8|2551.8|2557.5|2551.5|2
1620720620000|2021-05-11 08:10:20|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|1
1620720630000|2021-05-11 08:10:30|2557.8|2551.8|2557.5|2551.5|2557.8|2551.8|2557.5|2551.5|4
1620720640000|2021-05-11 08:10:40|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|2557.3|2551.3|1
1620720650000|2021-05-11 08:10:50|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|1
1620720660000|2021-05-11 08:11:00|2557.8|2551.8|2557.3|2551.3|2557.8|2551.8|2557.3|2551.3|3
1620720690000|2021-05-11 08:11:30|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|1
1620720700000|2021-05-11 08:11:40|2557.3|2551.3|2556.5|2550.5|2557.3|2551.3|2556.3|2550.3|5
1620720710000|2021-05-11 08:11:50|2556.8|2550.8|2557.5|2551.5|2557.5|2551.5|2556.5|2550.5|5
1620720720000|2021-05-11 08:12:00|2557|2551|2557|2551|2557|2551|2557|2551|1
1620720730000|2021-05-11 08:12:10|2556.8|2550.8|2557|2551|2557|2551|2556.8|2550.8|2
1620720740000|2021-05-11 08:12:20|2556.8|2550.8|2556.5|2550.5|2556.8|2550.8|2556.5|2550.5|2
1620720750000|2021-05-11 08:12:30|2556.3|2550.3|2556.5|2550.5|2556.5|2550.5|2556.3|2550.3|4
1620720760000|2021-05-11 08:12:40|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|1
1620720770000|2021-05-11 08:12:50|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|1
1620720780000|2021-05-11 08:13:00|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1620720790000|2021-05-11 08:13:10|2557|2551|2557.5|2551.5|2557.5|2551.5|2557|2551|2
1620720800000|2021-05-11 08:13:20|2557.3|2551.3|2557.8|2551.8|2557.8|2551.8|2557.3|2551.3|2
1620720830000|2021-05-11 08:13:50|2557.5|2551.5|2557.3|2551.3|2557.8|2551.8|2557.3|2551.3|4
1620720840000|2021-05-11 08:14:00|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|1
1620720880000|2021-05-11 08:14:40|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|1
1620720920000|2021-05-11 08:15:20|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|1
1620720950000|2021-05-11 08:15:50|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|1
1620720960000|2021-05-11 08:16:00|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|2557.5|2551.5|1
1620720970000|2021-05-11 08:16:10|2557.8|2551.8|2558|2552|2558|2552|2557.8|2551.8|2
1620720980000|2021-05-11 08:16:20|2558.3|2552.3|2558.8|2552.8|2558.8|2552.8|2558|2552|4
1620720990000|2021-05-11 08:16:30|2560.3|2554.3|2561.8|2555.8|2561.8|2555.8|2560.3|2554.3|5
1620721000000|2021-05-11 08:16:40|2562|2556|2561.5|2555.5|2562|2556|2561.5|2555.5|3
1620721010000|2021-05-11 08:16:50|2561.3|2555.3|2561|2555|2561.3|2555.3|2561|2555|2
1620721020000|2021-05-11 08:17:00|2561.3|2555.3|2562.5|2556.5|2562.5|2556.5|2561.3|2555.3|4
1620721030000|2021-05-11 08:17:10|2562.8|2556.8|2562.5|2556.5|2562.8|2556.8|2562.5|2556.5|2
1620721040000|2021-05-11 08:17:20|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|1
1620721060000|2021-05-11 08:17:40|2562|2556|2561.8|2555.8|2562|2556|2561.8|2555.8|2
1620721070000|2021-05-11 08:17:50|2562|2556|2562|2556|2562|2556|2562|2556|1
1620721080000|2021-05-11 08:18:00|2561.8|2555.8|2561.8|2555.8|2562|2556|2561.8|2555.8|3
1620721120000|2021-05-11 08:18:40|2561.5|2555.5|2561.8|2555.8|2561.8|2555.8|2561.5|2555.5|4
1620721140000|2021-05-11 08:19:00|2562|2556|2562|2556|2562|2556|2562|2556|1
1620721150000|2021-05-11 08:19:10|2562.3|2556.3|2563|2557|2563|2557|2562.3|2556.3|3
1620721160000|2021-05-11 08:19:20|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|1
1620721170000|2021-05-11 08:19:30|2563|2557|2563|2557|2563|2557|2563|2557|1
1620721210000|2021-05-11 08:20:10|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|1
1620721220000|2021-05-11 08:20:20|2563.8|2557.8|2562.8|2556.8|2563.8|2557.8|2562.8|2556.8|2
1620721270000|2021-05-11 08:21:10|2563.3|2557.3|2562.8|2556.8|2563.3|2557.3|2562.8|2556.8|2
1620721300000|2021-05-11 08:21:40|2562.5|2556.5|2562.8|2556.8|2562.8|2556.8|2562.5|2556.5|2
1620721340000|2021-05-11 08:22:20|2562.5|2556.5|2562.5|2556.5|2562.5|2556.5|2562.5|2556.5|1
1620721350000|2021-05-11 08:22:30|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|1
1620721440000|2021-05-11 08:24:00|2563.3|2557.3|2562.8|2556.8|2563.3|2557.3|2562.8|2556.8|2
1620721500000|2021-05-11 08:25:00|2562.5|2556.5|2561.8|2555.8|2562.5|2556.5|2561.8|2555.8|3
1620721510000|2021-05-11 08:25:10|2562|2556|2562|2556|2562|2556|2562|2556|1
1620721520000|2021-05-11 08:25:20|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|1
1620721550000|2021-05-11 08:25:50|2562.5|2556.5|2562.5|2556.5|2562.5|2556.5|2562.5|2556.5|1
1620721560000|2021-05-11 08:26:00|2562.3|2556.3|2562.3|2556.3|2562.5|2556.5|2562.3|2556.3|3
1620721600000|2021-05-11 08:26:40|2562.5|2556.5|2562.5|2556.5|2562.5|2556.5|2562.5|2556.5|1
1620721610000|2021-05-11 08:26:50|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|2562.8|2556.8|1
1620721620000|2021-05-11 08:27:00|2563|2557|2562.8|2556.8|2563|2557|2562.8|2556.8|2
1620721630000|2021-05-11 08:27:10|2562.5|2556.5|2562.3|2556.3|2562.8|2556.8|2562.3|2556.3|3
1620721660000|2021-05-11 08:27:40|2562|2556|2561.8|2555.8|2562|2556|2561.8|2555.8|2
1620721670000|2021-05-11 08:27:50|2561.5|2555.5|2561.8|2555.8|2561.8|2555.8|2561.5|2555.5|2
1620721710000|2021-05-11 08:28:30|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|1
1620721720000|2021-05-11 08:28:40|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|2561.3|2555.3|1
1620721730000|2021-05-11 08:28:50|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|1
1620721780000|2021-05-11 08:29:40|2561.8|2555.8|2561.5|2555.5|2561.8|2555.8|2561.5|2555.5|2
1620721820000|2021-05-11 08:30:20|2561.3|2555.3|2560.5|2554.5|2561.3|2555.3|2560.5|2554.5|3
1620721830000|2021-05-11 08:30:30|2560.8|2554.8|2561|2555|2561|2555|2560.8|2554.8|2
1620721870000|2021-05-11 08:31:10|2561.3|2555.3|2561|2555|2561.3|2555.3|2560.8|2554.8|3
1620721890000|2021-05-11 08:31:30|2561.3|2555.3|2561.5|2555.5|2561.5|2555.5|2561.3|2555.3|2
1620721900000|2021-05-11 08:31:40|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|1
1620721910000|2021-05-11 08:31:50|2562|2556|2562|2556|2562|2556|2562|2556|1
1620721940000|2021-05-11 08:32:20|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|1
1620721970000|2021-05-11 08:32:50|2561.5|2555.5|2561.3|2555.3|2561.5|2555.5|2561.3|2555.3|2
1620721980000|2021-05-11 08:33:00|2561.5|2555.5|2561|2555|2561.8|2555.8|2561|2555|4
1620721990000|2021-05-11 08:33:10|2561.3|2555.3|2561|2555|2561.3|2555.3|2561|2555|2
1620722010000|2021-05-11 08:33:30|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|2560.5|2554.5|3
1620722040000|2021-05-11 08:34:00|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|2560.5|2554.5|1
1620722070000|2021-05-11 08:34:30|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|1
1620722110000|2021-05-11 08:35:10|2560.5|2554.5|2560.8|2554.8|2560.8|2554.8|2560.5|2554.5|2
1620722120000|2021-05-11 08:35:20|2561|2555|2560.8|2554.8|2561|2555|2560.8|2554.8|4
1620722160000|2021-05-11 08:36:00|2560.5|2554.5|2561|2555|2561|2555|2560.5|2554.5|3
1620722190000|2021-05-11 08:36:30|2561.3|2555.3|2561.8|2555.8|2562|2556|2561.3|2555.3|5
1620722200000|2021-05-11 08:36:40|2562.3|2556.3|2562.5|2556.5|2562.5|2556.5|2562.3|2556.3|2
1620722210000|2021-05-11 08:36:50|2563|2557|2563.5|2557.5|2563.5|2557.5|2563|2557|2
1620722220000|2021-05-11 08:37:00|2563.3|2557.3|2563.5|2557.5|2564|2558|2563.3|2557.3|5
1620722230000|2021-05-11 08:37:10|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|1
1620722250000|2021-05-11 08:37:30|2563|2557|2563|2557|2563|2557|2563|2557|1
1620722260000|2021-05-11 08:37:40|2563.3|2557.3|2563.5|2557.5|2563.5|2557.5|2563.3|2557.3|2
1620722270000|2021-05-11 08:37:50|2563.8|2557.8|2564|2558|2564|2558|2563.8|2557.8|2
1620722280000|2021-05-11 08:38:00|2564.3|2558.3|2564|2558|2564.3|2558.3|2564|2558|2
1620722290000|2021-05-11 08:38:10|2563.8|2557.8|2564|2558|2564|2558|2563.8|2557.8|4
1620722300000|2021-05-11 08:38:20|2563.8|2557.8|2564|2558|2564|2558|2563.8|2557.8|2
1620722310000|2021-05-11 08:38:30|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|1
1620722330000|2021-05-11 08:38:50|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|1
1620722340000|2021-05-11 08:39:00|2563|2557|2563|2557|2563|2557|2563|2557|1
1620722360000|2021-05-11 08:39:20|2563.3|2557.3|2563.8|2557.8|2564|2558|2563.3|2557.3|3
1620722370000|2021-05-11 08:39:30|2563.5|2557.5|2563.8|2557.8|2563.8|2557.8|2563.5|2557.5|2
1620722380000|2021-05-11 08:39:40|2563.5|2557.5|2563.8|2557.8|2563.8|2557.8|2563.5|2557.5|2
1620722390000|2021-05-11 08:39:50|2564|2558|2564.3|2558.3|2564.3|2558.3|2564|2558|2
1620722400000|2021-05-11 08:40:00|2564.5|2558.5|2564.8|2558.8|2564.8|2558.8|2564.5|2558.5|4
1620722410000|2021-05-11 08:40:10|2564.5|2558.5|2564.8|2558.8|2564.8|2558.8|2564.5|2558.5|2
1620722430000|2021-05-11 08:40:30|2565|2559|2565|2559|2565|2559|2565|2559|1
1620722450000|2021-05-11 08:40:50|2565.3|2559.3|2565.3|2559.3|2565.5|2559.5|2565.3|2559.3|3
1620722470000|2021-05-11 08:41:10|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|1
1620722480000|2021-05-11 08:41:20|2565.8|2559.8|2565.8|2559.8|2566.3|2560.3|2565.8|2559.8|5
1620722490000|2021-05-11 08:41:30|2565.5|2559.5|2565.5|2559.5|2565.8|2559.8|2565.5|2559.5|3
1620722500000|2021-05-11 08:41:40|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|1
1620722510000|2021-05-11 08:41:50|2565.5|2559.5|2565.8|2559.8|2565.8|2559.8|2565.5|2559.5|2
1620722520000|2021-05-11 08:42:00|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|1
1620722530000|2021-05-11 08:42:10|2565.3|2559.3|2565.5|2559.5|2565.5|2559.5|2565.3|2559.3|2
1620722550000|2021-05-11 08:42:30|2565.3|2559.3|2564.8|2558.8|2565.3|2559.3|2564.5|2558.5|3
1620722570000|2021-05-11 08:42:50|2565|2559|2565.3|2559.3|2565.3|2559.3|2565|2559|2
1620722580000|2021-05-11 08:43:00|2565|2559|2564.5|2558.5|2565|2559|2564.5|2558.5|2
1620722590000|2021-05-11 08:43:10|2564.3|2558.3|2564|2558|2564.3|2558.3|2564|2558|2
1620722600000|2021-05-11 08:43:20|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|1
1620722610000|2021-05-11 08:43:30|2564|2558|2564|2558|2564|2558|2564|2558|1
1620722620000|2021-05-11 08:43:40|2563.8|2557.8|2564|2558|2564|2558|2563.8|2557.8|2
1620722650000|2021-05-11 08:44:10|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|1
1620722660000|2021-05-11 08:44:20|2564.5|2558.5|2564.5|2558.5|2564.5|2558.5|2564.3|2558.3|3
1620722750000|2021-05-11 08:45:50|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|1
1620722760000|2021-05-11 08:46:00|2564.5|2558.5|2564.5|2558.5|2564.5|2558.5|2564.5|2558.5|1
1620722770000|2021-05-11 08:46:10|2565|2559|2565.3|2559.3|2565.3|2559.3|2565|2559|2
1620722780000|2021-05-11 08:46:20|2565|2559|2565.3|2559.3|2565.3|2559.3|2565|2559|2
1620722790000|2021-05-11 08:46:30|2565.5|2559.5|2565.5|2559.5|2565.8|2559.8|2565.5|2559.5|3
1620722810000|2021-05-11 08:46:50|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|1
1620722820000|2021-05-11 08:47:00|2565|2559|2564.8|2558.8|2565|2559|2564.8|2558.8|4
1620722830000|2021-05-11 08:47:10|2565|2559|2565|2559|2565|2559|2565|2559|1
1620722840000|2021-05-11 08:47:20|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|1
1620722850000|2021-05-11 08:47:30|2565|2559|2565.5|2559.5|2565.5|2559.5|2565|2559|3
1620722860000|2021-05-11 08:47:40|2565.3|2559.3|2565|2559|2565.3|2559.3|2565|2559|2
1620722870000|2021-05-11 08:47:50|2564.8|2558.8|2564.5|2558.5|2564.8|2558.8|2564.5|2558.5|2
1620722880000|2021-05-11 08:48:00|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|1
1620722890000|2021-05-11 08:48:10|2564.5|2558.5|2564.5|2558.5|2564.5|2558.5|2564.5|2558.5|1
1620722920000|2021-05-11 08:48:40|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|1
1620722930000|2021-05-11 08:48:50|2564.5|2558.5|2564.5|2558.5|2564.8|2558.8|2564.5|2558.5|3
1620722950000|2021-05-11 08:49:10|2564.8|2558.8|2565.5|2559.5|2565.5|2559.5|2564.8|2558.8|5
1620722960000|2021-05-11 08:49:20|2565.8|2559.8|2565.5|2559.5|2565.8|2559.8|2565.5|2559.5|2
1620722990000|2021-05-11 08:49:50|2565.3|2559.3|2565.5|2559.5|2565.5|2559.5|2565.3|2559.3|2
1620723020000|2021-05-11 08:50:20|2565.8|2559.8|2565.5|2559.5|2565.8|2559.8|2565.5|2559.5|2
1620723090000|2021-05-11 08:51:30|2565.8|2559.8|2565.5|2559.5|2565.8|2559.8|2565.5|2559.5|4
1620723110000|2021-05-11 08:51:50|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|1
1620723120000|2021-05-11 08:52:00|2565|2559|2565.3|2559.3|2565.3|2559.3|2565|2559|2
1620723130000|2021-05-11 08:52:10|2565|2559|2564.8|2558.8|2565|2559|2564.8|2558.8|2
1620723180000|2021-05-11 08:53:00|2565|2559|2565|2559|2565|2559|2565|2559|1
1620723190000|2021-05-11 08:53:10|2565.3|2559.3|2565.5|2559.5|2565.5|2559.5|2565.3|2559.3|2
1620723240000|2021-05-11 08:54:00|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|1
1620723260000|2021-05-11 08:54:20|2565|2559|2565.5|2559.5|2565.5|2559.5|2565|2559|2
1620723270000|2021-05-11 08:54:30|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|1
1620723290000|2021-05-11 08:54:50|2566|2560|2566.8|2560.8|2566.8|2560.8|2566|2560|2
1620723300000|2021-05-11 08:55:00|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|1
1620723310000|2021-05-11 08:55:10|2566.8|2560.8|2566.8|2560.8|2566.8|2560.8|2566.5|2560.5|3
1620723340000|2021-05-11 08:55:40|2567.3|2561.3|2567.3|2561.3|2567.5|2561.5|2567.3|2561.3|3
1620723350000|2021-05-11 08:55:50|2567|2561|2567.3|2561.3|2567.3|2561.3|2567|2561|2
1620723360000|2021-05-11 08:56:00|2567|2561|2567|2561|2567|2561|2567|2561|1
1620723370000|2021-05-11 08:56:10|2566.8|2560.8|2566.8|2560.8|2566.8|2560.8|2566.8|2560.8|1
1620723410000|2021-05-11 08:56:50|2567|2561|2566.8|2560.8|2567|2561|2566.8|2560.8|2
1620723430000|2021-05-11 08:57:10|2567|2561|2567|2561|2567|2561|2567|2561|1
1620723440000|2021-05-11 08:57:20|2567.3|2561.3|2567.3|2561.3|2567.3|2561.3|2567.3|2561.3|1
1620723460000|2021-05-11 08:57:40|2567|2561|2566.8|2560.8|2567|2561|2566.8|2560.8|2
1620723470000|2021-05-11 08:57:50|2567|2561|2567|2561|2567|2561|2567|2561|1
1620723480000|2021-05-11 08:58:00|2566.5|2560.5|2566.3|2560.3|2566.5|2560.5|2566|2560|3
1620723490000|2021-05-11 08:58:10|2566.5|2560.5|2566|2560|2566.5|2560.5|2566|2560|3
1620723500000|2021-05-11 08:58:20|2566.3|2560.3|2566|2560|2566.3|2560.3|2566|2560|2
1620723510000|2021-05-11 08:58:30|2566.3|2560.3|2567|2561|2567|2561|2566.3|2560.3|4
1620723520000|2021-05-11 08:58:40|2567.3|2561.3|2567|2561|2567.3|2561.3|2567|2561|2
1620723560000|2021-05-11 08:59:20|2566.8|2560.8|2566.5|2560.5|2566.8|2560.8|2566.5|2560.5|2
1620723590000|2021-05-11 08:59:50|2566.8|2560.8|2566.8|2560.8|2566.8|2560.8|2566.8|2560.8|1
1620723600000|2021-05-11 09:00:00|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|1
1620723620000|2021-05-11 09:00:20|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|1
1620723670000|2021-05-11 09:01:10|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|1
1620723690000|2021-05-11 09:01:30|2566.8|2560.8|2567|2561|2567.3|2561.3|2566.8|2560.8|3
1620723700000|2021-05-11 09:01:40|2567.3|2561.3|2567|2561|2567.5|2561.5|2567|2561|3
1620723750000|2021-05-11 09:02:30|2566.8|2560.8|2566.5|2560.5|2567.3|2561.3|2566.5|2560.5|4
1620723770000|2021-05-11 09:02:50|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|1
1620723780000|2021-05-11 09:03:00|2566|2560|2566.3|2560.3|2566.3|2560.3|2566|2560|2
1620723790000|2021-05-11 09:03:10|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|1
1620723850000|2021-05-11 09:04:10|2566.8|2560.8|2567|2561|2567|2561|2566.8|2560.8|2
1620723890000|2021-05-11 09:04:50|2567.3|2561.3|2567|2561|2567.3|2561.3|2567|2561|2
1620723900000|2021-05-11 09:05:00|2566.8|2560.8|2566|2560|2566.8|2560.8|2566|2560|4
1620723910000|2021-05-11 09:05:10|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|1
1620723920000|2021-05-11 09:05:20|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|1
1620723930000|2021-05-11 09:05:30|2568|2562|2568.3|2562.3|2568.3|2562.3|2568|2562|2
1620723940000|2021-05-11 09:05:40|2568.5|2562.5|2569|2563|2569|2563|2568.5|2562.5|3
1620723960000|2021-05-11 09:06:00|2568.8|2562.8|2568.8|2562.8|2568.8|2562.8|2568.5|2562.5|3
1620723990000|2021-05-11 09:06:30|2569|2563|2569|2563|2569|2563|2569|2563|1
1620724000000|2021-05-11 09:06:40|2568.8|2562.8|2568.8|2562.8|2568.8|2562.8|2568.8|2562.8|1
1620724030000|2021-05-11 09:07:10|2568.5|2562.5|2568.5|2562.5|2568.5|2562.5|2568.5|2562.5|1
1620724070000|2021-05-11 09:07:50|2569.3|2563.3|2569.5|2563.5|2569.5|2563.5|2569.3|2563.3|2
1620724080000|2021-05-11 09:08:00|2569.3|2563.3|2569.3|2563.3|2569.3|2563.3|2569.3|2563.3|1
1620724090000|2021-05-11 09:08:10|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|1
1620724110000|2021-05-11 09:08:30|2569.8|2563.8|2570|2564|2570|2564|2569.8|2563.8|2
1620724120000|2021-05-11 09:08:40|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|2569.5|2563.5|1
1620724130000|2021-05-11 09:08:50|2569.3|2563.3|2568.5|2562.5|2569.3|2563.3|2568.5|2562.5|2
1620724140000|2021-05-11 09:09:00|2568.3|2562.3|2568.3|2562.3|2568.5|2562.5|2568.3|2562.3|5
1620724150000|2021-05-11 09:09:10|2568.5|2562.5|2568.3|2562.3|2568.5|2562.5|2568.3|2562.3|2
1620724160000|2021-05-11 09:09:20|2568.5|2562.5|2568.3|2562.3|2568.5|2562.5|2568.3|2562.3|2
1620724170000|2021-05-11 09:09:30|2568.5|2562.5|2568.3|2562.3|2568.5|2562.5|2568.3|2562.3|2
1620724180000|2021-05-11 09:09:40|2568.5|2562.5|2568.5|2562.5|2568.5|2562.5|2568.5|2562.5|1
1620724200000|2021-05-11 09:10:00|2568.3|2562.3|2568.3|2562.3|2568.3|2562.3|2568.3|2562.3|1
1620724220000|2021-05-11 09:10:20|2568.5|2562.5|2568.3|2562.3|2568.5|2562.5|2568.3|2562.3|4
1620724230000|2021-05-11 09:10:30|2568.5|2562.5|2568.3|2562.3|2568.5|2562.5|2568.3|2562.3|2
1620724240000|2021-05-11 09:10:40|2568.5|2562.5|2568.3|2562.3|2568.5|2562.5|2568.3|2562.3|2
1620724260000|2021-05-11 09:11:00|2568.5|2562.5|2568.3|2562.3|2568.5|2562.5|2568.3|2562.3|2
1620724310000|2021-05-11 09:11:50|2568.5|2562.5|2568.3|2562.3|2568.5|2562.5|2568.3|2562.3|2
1620724320000|2021-05-11 09:12:00|2568.5|2562.5|2568.3|2562.3|2568.5|2562.5|2568.3|2562.3|2
1620724330000|2021-05-11 09:12:10|2568.5|2562.5|2568.5|2562.5|2568.5|2562.5|2568.5|2562.5|1
1620724340000|2021-05-11 09:12:20|2568.3|2562.3|2568.3|2562.3|2568.3|2562.3|2568.3|2562.3|1
1620724350000|2021-05-11 09:12:30|2568.5|2562.5|2568.5|2562.5|2568.5|2562.5|2568.5|2562.5|1
1620724360000|2021-05-11 09:12:40|2568.8|2562.8|2570|2564|2570|2564|2568.8|2562.8|5
1620724370000|2021-05-11 09:12:50|2570.3|2564.3|2570.3|2564.3|2570.3|2564.3|2570.3|2564.3|1
1620724380000|2021-05-11 09:13:00|2570|2564|2570|2564|2570|2564|2569.8|2563.8|3
1620724390000|2021-05-11 09:13:10|2570.3|2564.3|2570|2564|2570.3|2564.3|2570|2564|2
1620724400000|2021-05-11 09:13:20|2570.3|2564.3|2571.5|2565.5|2571.8|2565.8|2570.3|2564.3|6
1620724410000|2021-05-11 09:13:30|2571.8|2565.8|2571.5|2565.5|2571.8|2565.8|2571.5|2565.5|2
1620724420000|2021-05-11 09:13:40|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|1
1620724440000|2021-05-11 09:14:00|2571|2565|2571|2565|2571|2565|2571|2565|1
1620724450000|2021-05-11 09:14:10|2570.8|2564.8|2570.3|2564.3|2570.8|2564.8|2570.3|2564.3|2
1620724460000|2021-05-11 09:14:20|2570.5|2564.5|2570.3|2564.3|2570.5|2564.5|2570.3|2564.3|2
1620724480000|2021-05-11 09:14:40|2570|2564|2569.5|2563.5|2570|2564|2569.5|2563.5|2
1620724490000|2021-05-11 09:14:50|2569.3|2563.3|2569.5|2563.5|2569.5|2563.5|2569.3|2563.3|2
1620724500000|2021-05-11 09:15:00|2569.8|2563.8|2569.8|2563.8|2569.8|2563.8|2569.8|2563.8|1
1620724510000|2021-05-11 09:15:10|2569.5|2563.5|2568.8|2562.8|2569.5|2563.5|2568.8|2562.8|4
1620724520000|2021-05-11 09:15:20|2569|2563|2569|2563|2569|2563|2569|2563|1
1620724530000|2021-05-11 09:15:30|2569.3|2563.3|2569.5|2563.5|2569.5|2563.5|2569.3|2563.3|2
1620724540000|2021-05-11 09:15:40|2570.3|2564.3|2571|2565|2571|2565|2570.3|2564.3|4
1620724550000|2021-05-11 09:15:50|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|1
1620724570000|2021-05-11 09:16:10|2570.5|2564.5|2572.3|2566.3|2572.3|2566.3|2570.5|2564.5|5
1620724580000|2021-05-11 09:16:20|2572.5|2566.5|2573.5|2567.5|2573.5|2567.5|2572.5|2566.5|4
1620724610000|2021-05-11 09:16:50|2573.3|2567.3|2573.5|2567.5|2573.5|2567.5|2573.3|2567.3|2
1620724650000|2021-05-11 09:17:30|2573.8|2567.8|2575.8|2569.8|2575.8|2569.8|2573.8|2567.8|5
1620724660000|2021-05-11 09:17:40|2575.3|2569.3|2575.5|2569.5|2575.5|2569.5|2575.3|2569.3|2
1620724670000|2021-05-11 09:17:50|2575.8|2569.8|2575.5|2569.5|2575.8|2569.8|2575.5|2569.5|2
1620724690000|2021-05-11 09:18:10|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|1
1620724700000|2021-05-11 09:18:20|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|1
1620724710000|2021-05-11 09:18:30|2574|2568|2574.5|2568.5|2574.5|2568.5|2574|2568|3
1620724720000|2021-05-11 09:18:40|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|2574.5|2568.5|3
1620724740000|2021-05-11 09:19:00|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|2574.3|2568.3|3
1620724750000|2021-05-11 09:19:10|2574.8|2568.8|2574.5|2568.5|2574.8|2568.8|2574.5|2568.5|6
1620724760000|2021-05-11 09:19:20|2574.3|2568.3|2574|2568|2574.3|2568.3|2574|2568|2
1620724770000|2021-05-11 09:19:30|2574.3|2568.3|2574.5|2568.5|2574.5|2568.5|2574.3|2568.3|2
1620724800000|2021-05-11 09:20:00|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|1
1620724810000|2021-05-11 09:20:10|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|1
1620724830000|2021-05-11 09:20:30|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|1
1620724860000|2021-05-11 09:21:00|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|1
1620724880000|2021-05-11 09:21:20|2574.3|2568.3|2574.5|2568.5|2574.5|2568.5|2574.3|2568.3|2
1620724890000|2021-05-11 09:21:30|2574.3|2568.3|2574.5|2568.5|2574.5|2568.5|2574.3|2568.3|2
1620724920000|2021-05-11 09:22:00|2574.8|2568.8|2574.5|2568.5|2574.8|2568.8|2574.5|2568.5|2
1620724930000|2021-05-11 09:22:10|2575.8|2569.8|2575.5|2569.5|2575.8|2569.8|2575.5|2569.5|2
1620724940000|2021-05-11 09:22:20|2575.8|2569.8|2575.5|2569.5|2575.8|2569.8|2575.5|2569.5|2
1620724950000|2021-05-11 09:22:30|2575.3|2569.3|2575.5|2569.5|2575.5|2569.5|2575.3|2569.3|2
1620724960000|2021-05-11 09:22:40|2575.8|2569.8|2576|2570|2576|2570|2575.8|2569.8|2
1620725000000|2021-05-11 09:23:20|2576.3|2570.3|2576.5|2570.5|2576.5|2570.5|2576.3|2570.3|2
1620725010000|2021-05-11 09:23:30|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|1
1620725030000|2021-05-11 09:23:50|2576.8|2570.8|2577|2571|2577|2571|2576.8|2570.8|2
1620725040000|2021-05-11 09:24:00|2577.3|2571.3|2576.5|2570.5|2577.3|2571.3|2576.5|2570.5|4
1620725050000|2021-05-11 09:24:10|2576.8|2570.8|2576.5|2570.5|2576.8|2570.8|2576.5|2570.5|2
1620725060000|2021-05-11 09:24:20|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|2576|2570|3
1620725070000|2021-05-11 09:24:30|2576.5|2570.5|2577|2571|2577|2571|2576.5|2570.5|5
1620725090000|2021-05-11 09:24:50|2576.8|2570.8|2576.5|2570.5|2576.8|2570.8|2576.5|2570.5|2
1620725100000|2021-05-11 09:25:00|2576.8|2570.8|2576.5|2570.5|2576.8|2570.8|2576.5|2570.5|2
1620725110000|2021-05-11 09:25:10|2576.8|2570.8|2575.8|2569.8|2576.8|2570.8|2575.8|2569.8|4
1620725130000|2021-05-11 09:25:30|2576.3|2570.3|2576|2570|2576.3|2570.3|2576|2570|2
1620725140000|2021-05-11 09:25:40|2576.3|2570.3|2576|2570|2576.3|2570.3|2576|2570|4
1620725150000|2021-05-11 09:25:50|2576.3|2570.3|2576.5|2570.5|2576.5|2570.5|2576.3|2570.3|2
1620725170000|2021-05-11 09:26:10|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|1
1620725180000|2021-05-11 09:26:20|2576|2570|2576|2570|2576|2570|2576|2570|1
1620725190000|2021-05-11 09:26:30|2576.3|2570.3|2576.8|2570.8|2576.8|2570.8|2576.3|2570.3|5
1620725200000|2021-05-11 09:26:40|2576.5|2570.5|2577|2571|2577|2571|2576.5|2570.5|3
1620725210000|2021-05-11 09:26:50|2577.3|2571.3|2577|2571|2577.3|2571.3|2577|2571|2
1620725220000|2021-05-11 09:27:00|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|1
1620725230000|2021-05-11 09:27:10|2577|2571|2577|2571|2577|2571|2577|2571|1
1620725240000|2021-05-11 09:27:20|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|1
1620725250000|2021-05-11 09:27:30|2577|2571|2577.3|2571.3|2577.3|2571.3|2577|2571|2
1620725260000|2021-05-11 09:27:40|2577|2571|2577|2571|2577|2571|2577|2571|1
1620725270000|2021-05-11 09:27:50|2576.8|2570.8|2577.3|2571.3|2577.5|2571.5|2576.8|2570.8|4
1620725290000|2021-05-11 09:28:10|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|2577.3|2571.3|3
1620725310000|2021-05-11 09:28:30|2577.3|2571.3|2576.5|2570.5|2577.3|2571.3|2576.5|2570.5|4
1620725320000|2021-05-11 09:28:40|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|1
1620725340000|2021-05-11 09:29:00|2576.5|2570.5|2575.3|2569.3|2576.5|2570.5|2575.3|2569.3|5
1620725350000|2021-05-11 09:29:10|2575|2569|2575|2569|2575|2569|2575|2569|1
1620725380000|2021-05-11 09:29:40|2575.8|2569.8|2576|2570|2576.3|2570.3|2575.8|2569.8|4
1620725390000|2021-05-11 09:29:50|2576.3|2570.3|2576|2570|2576.3|2570.3|2576|2570|2
1620725410000|2021-05-11 09:30:10|2576.3|2570.3|2576.8|2570.8|2576.8|2570.8|2576.3|2570.3|2
1620725420000|2021-05-11 09:30:20|2576.5|2570.5|2575|2569|2576.5|2570.5|2575|2569|4
1620725430000|2021-05-11 09:30:30|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|1
1620725470000|2021-05-11 09:31:10|2575|2569|2575|2569|2575|2569|2575|2569|1
1620725480000|2021-05-11 09:31:20|2574.8|2568.8|2574.5|2568.5|2574.8|2568.8|2574.5|2568.5|2
1620725500000|2021-05-11 09:31:40|2574.8|2568.8|2574.3|2568.3|2574.8|2568.8|2574.3|2568.3|3
1620725550000|2021-05-11 09:32:30|2574.5|2568.5|2575|2569|2575|2569|2574.5|2568.5|2
1620725560000|2021-05-11 09:32:40|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|1
1620725610000|2021-05-11 09:33:30|2575|2569|2575|2569|2575|2569|2575|2569|1
1620725630000|2021-05-11 09:33:50|2574.8|2568.8|2575|2569|2575.3|2569.3|2574.8|2568.8|4
1620725640000|2021-05-11 09:34:00|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|1
1620725650000|2021-05-11 09:34:10|2576|2570|2575.5|2569.5|2576|2570|2575.5|2569.5|3
1620725670000|2021-05-11 09:34:30|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|2575|2569|6
1620725680000|2021-05-11 09:34:40|2575.5|2569.5|2575.3|2569.3|2575.5|2569.5|2575.3|2569.3|2
1620725700000|2021-05-11 09:35:00|2575.5|2569.5|2575.8|2569.8|2575.8|2569.8|2575.5|2569.5|2
1620725730000|2021-05-11 09:35:30|2576|2570|2577|2571|2577|2571|2576|2570|4
1620725740000|2021-05-11 09:35:40|2577.3|2571.3|2577.5|2571.5|2577.5|2571.5|2577.3|2571.3|2
1620725750000|2021-05-11 09:35:50|2577.8|2571.8|2577.8|2571.8|2578|2572|2577.8|2571.8|3
1620725760000|2021-05-11 09:36:00|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|1
1620725790000|2021-05-11 09:36:30|2578|2572|2577.5|2571.5|2578|2572|2577.5|2571.5|3
1620725810000|2021-05-11 09:36:50|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|1
1620725870000|2021-05-11 09:37:50|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|1
1620725890000|2021-05-11 09:38:10|2577.3|2571.3|2577|2571|2577.3|2571.3|2577|2571|2
1620725900000|2021-05-11 09:38:20|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|1
1620725910000|2021-05-11 09:38:30|2576.5|2570.5|2576|2570|2576.5|2570.5|2576|2570|2
1620725930000|2021-05-11 09:38:50|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|1
1620725940000|2021-05-11 09:39:00|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|1
1620725950000|2021-05-11 09:39:10|2575.8|2569.8|2576.5|2570.5|2576.8|2570.8|2575.8|2569.8|4
1620725960000|2021-05-11 09:39:20|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|1
1620725970000|2021-05-11 09:39:30|2576.5|2570.5|2577|2571|2577|2571|2576.5|2570.5|3
1620725990000|2021-05-11 09:39:50|2576.8|2570.8|2577.8|2571.8|2577.8|2571.8|2576.8|2570.8|4
1620726000000|2021-05-11 09:40:00|2578.3|2572.3|2577.8|2571.8|2578.3|2572.3|2577.8|2571.8|2
1620726010000|2021-05-11 09:40:10|2578|2572|2577|2571|2578|2572|2577|2571|8
1620726020000|2021-05-11 09:40:20|2577.3|2571.3|2577.5|2571.5|2577.5|2571.5|2577.3|2571.3|2
1620726030000|2021-05-11 09:40:30|2577.8|2571.8|2577.3|2571.3|2577.8|2571.8|2577.3|2571.3|3
1620726040000|2021-05-11 09:40:40|2577|2571|2577.5|2571.5|2577.5|2571.5|2576.8|2570.8|4
1620726050000|2021-05-11 09:40:50|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.5|2571.5|3
1620726060000|2021-05-11 09:41:00|2577.5|2571.5|2577.5|2571.5|2577.8|2571.8|2577.5|2571.5|3
1620726070000|2021-05-11 09:41:10|2577.8|2571.8|2577.5|2571.5|2577.8|2571.8|2577.5|2571.5|2
1620726080000|2021-05-11 09:41:20|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|1
1620726100000|2021-05-11 09:41:40|2578|2572|2577.8|2571.8|2578|2572|2577.8|2571.8|2
1620726120000|2021-05-11 09:42:00|2578|2572|2577.8|2571.8|2578|2572|2577.5|2571.5|4
1620726150000|2021-05-11 09:42:30|2578|2572|2577.5|2571.5|2578|2572|2577.5|2571.5|3
1620726160000|2021-05-11 09:42:40|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|1
1620726200000|2021-05-11 09:43:20|2577.5|2571.5|2577.5|2571.5|2577.8|2571.8|2577.5|2571.5|3
1620726210000|2021-05-11 09:43:30|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|1
1620726250000|2021-05-11 09:44:10|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|1
1620726280000|2021-05-11 09:44:40|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|1
1620726290000|2021-05-11 09:44:50|2577|2571|2577.3|2571.3|2577.3|2571.3|2577|2571|2
1620726310000|2021-05-11 09:45:10|2577.5|2571.5|2577.8|2571.8|2577.8|2571.8|2577.5|2571.5|2
1620726320000|2021-05-11 09:45:20|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|1
1620726330000|2021-05-11 09:45:30|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|1
1620726340000|2021-05-11 09:45:40|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|1
1620726360000|2021-05-11 09:46:00|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|1
1620726370000|2021-05-11 09:46:10|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|1
1620726410000|2021-05-11 09:46:50|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|1
1620726420000|2021-05-11 09:47:00|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|1
1620726470000|2021-05-11 09:47:50|2577.8|2571.8|2577.8|2571.8|2578|2572|2577.8|2571.8|3
1620726480000|2021-05-11 09:48:00|2578|2572|2578|2572|2578|2572|2578|2572|1
1620726540000|2021-05-11 09:49:00|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|1
1620726560000|2021-05-11 09:49:20|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|2577.5|2571.5|1
1620726580000|2021-05-11 09:49:40|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|1
1620726620000|2021-05-11 09:50:20|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|1
1620726630000|2021-05-11 09:50:30|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|1
1620726650000|2021-05-11 09:50:50|2578.3|2572.3|2578.5|2572.5|2578.5|2572.5|2578.3|2572.3|2
1620726660000|2021-05-11 09:51:00|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|2578.3|2572.3|1
1620726680000|2021-05-11 09:51:20|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|2578.5|2572.5|1
1620726700000|2021-05-11 09:51:40|2577.5|2571.5|2577|2571|2577.5|2571.5|2577|2571|2
1620726710000|2021-05-11 09:51:50|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|1
1620726770000|2021-05-11 09:52:50|2577|2571|2577|2571|2577|2571|2577|2571|1
1620726780000|2021-05-11 09:53:00|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|1
1620726790000|2021-05-11 09:53:10|2576.5|2570.5|2575.8|2569.8|2576.5|2570.5|2575.8|2569.8|3
1620726800000|2021-05-11 09:53:20|2576|2570|2575.5|2569.5|2576|2570|2575|2569|6
1620726810000|2021-05-11 09:53:30|2575.3|2569.3|2575|2569|2575.3|2569.3|2575|2569|4
1620726820000|2021-05-11 09:53:40|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|1
1620726840000|2021-05-11 09:54:00|2575.5|2569.5|2575.3|2569.3|2575.5|2569.5|2575.3|2569.3|2
1620726860000|2021-05-11 09:54:20|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|1
1620726870000|2021-05-11 09:54:30|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|1
1620726880000|2021-05-11 09:54:40|2576|2570|2576|2570|2576|2570|2576|2570|1
1620726910000|2021-05-11 09:55:10|2575.8|2569.8|2576|2570|2576|2570|2575.8|2569.8|2
1620726920000|2021-05-11 09:55:20|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|1
1620726930000|2021-05-11 09:55:30|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|1
1620726960000|2021-05-11 09:56:00|2576|2570|2576|2570|2576|2570|2576|2570|1
1620726980000|2021-05-11 09:56:20|2575.5|2569.5|2575.8|2569.8|2576|2570|2575.5|2569.5|6
1620726990000|2021-05-11 09:56:30|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|1
1620727030000|2021-05-11 09:57:10|2575.8|2569.8|2576|2570|2576|2570|2575.8|2569.8|2
1620727040000|2021-05-11 09:57:20|2575.8|2569.8|2575.3|2569.3|2575.8|2569.8|2575.3|2569.3|3
1620727060000|2021-05-11 09:57:40|2575|2569|2576|2570|2576|2570|2575|2569|5
1620727070000|2021-05-11 09:57:50|2576.3|2570.3|2576.3|2570.3|2576.5|2570.5|2576.3|2570.3|3
1620727100000|2021-05-11 09:58:20|2576|2570|2576.3|2570.3|2576.3|2570.3|2576|2570|2
1620727110000|2021-05-11 09:58:30|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|1
1620727130000|2021-05-11 09:58:50|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|1
1620727160000|2021-05-11 09:59:20|2576.8|2570.8|2577|2571|2577|2571|2576.8|2570.8|2
1620727170000|2021-05-11 09:59:30|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|1
1620727180000|2021-05-11 09:59:40|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|1
1620727190000|2021-05-11 09:59:50|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|1
1620727200000|2021-05-11 10:00:00|2576.5|2570.5|2577|2571|2577|2571|2576.5|2570.5|3
1620727220000|2021-05-11 10:00:20|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|2576.3|2570.3|3
1620727250000|2021-05-11 10:00:50|2576.5|2570.5|2576.3|2570.3|2576.5|2570.5|2576.3|2570.3|2
1620727260000|2021-05-11 10:01:00|2576|2570|2576|2570|2576|2570|2576|2570|1
1620727300000|2021-05-11 10:01:40|2575.8|2569.8|2575.3|2569.3|2575.8|2569.8|2575.3|2569.3|3
1620727330000|2021-05-11 10:02:10|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|1
1620727360000|2021-05-11 10:02:40|2576|2570|2576|2570|2576|2570|2576|2570|1
1620727380000|2021-05-11 10:03:00|2576.3|2570.3|2576.5|2570.5|2576.5|2570.5|2576.3|2570.3|4
1620727390000|2021-05-11 10:03:10|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|1
1620727410000|2021-05-11 10:03:30|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|1
1620727480000|2021-05-11 10:04:40|2576.5|2570.5|2576|2570|2576.5|2570.5|2576|2570|2
1620727490000|2021-05-11 10:04:50|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|1
1620727500000|2021-05-11 10:05:00|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|1
1620727510000|2021-05-11 10:05:10|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|1
1620727520000|2021-05-11 10:05:20|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|1
1620727540000|2021-05-11 10:05:40|2575.8|2569.8|2576|2570|2576|2570|2575.8|2569.8|2
1620727550000|2021-05-11 10:05:50|2575.8|2569.8|2576|2570|2576|2570|2575.8|2569.8|2
1620727630000|2021-05-11 10:07:10|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|1
1620727650000|2021-05-11 10:07:30|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|1
1620727670000|2021-05-11 10:07:50|2576.8|2570.8|2577|2571|2577|2571|2576.8|2570.8|2
1620727690000|2021-05-11 10:08:10|2576.8|2570.8|2576.8|2570.8|2577|2571|2576.8|2570.8|3
1620727700000|2021-05-11 10:08:20|2577|2571|2577|2571|2577|2571|2577|2571|1
1620727730000|2021-05-11 10:08:50|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|1
1620727740000|2021-05-11 10:09:00|2576.5|2570.5|2576.3|2570.3|2576.5|2570.5|2576.3|2570.3|2
1620727760000|2021-05-11 10:09:20|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|1
1620727780000|2021-05-11 10:09:40|2576.3|2570.3|2576.5|2570.5|2576.5|2570.5|2576.3|2570.3|2
1620727800000|2021-05-11 10:10:00|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|1
1620727860000|2021-05-11 10:11:00|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|1
1620727880000|2021-05-11 10:11:20|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|1
1620727890000|2021-05-11 10:11:30|2577|2571|2577|2571|2577.3|2571.3|2577|2571|3
1620727950000|2021-05-11 10:12:30|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|2577.3|2571.3|1
1620727960000|2021-05-11 10:12:40|2577|2571|2577|2571|2577|2571|2577|2571|1
1620727980000|2021-05-11 10:13:00|2577.3|2571.3|2577|2571|2577.3|2571.3|2577|2571|2
1620727990000|2021-05-11 10:13:10|2577.3|2571.3|2577|2571|2577.3|2571.3|2577|2571|2
1620728060000|2021-05-11 10:14:20|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|1
1620728080000|2021-05-11 10:14:40|2577|2571|2577|2571|2577|2571|2577|2571|1
1620728130000|2021-05-11 10:15:30|2577.3|2571.3|2577|2571|2577.3|2571.3|2577|2571|2
1620728180000|2021-05-11 10:16:20|2577.3|2571.3|2577|2571|2577.3|2571.3|2576.8|2570.8|4
1620728190000|2021-05-11 10:16:30|2577.3|2571.3|2577|2571|2577.3|2571.3|2577|2571|4
1620728310000|2021-05-11 10:18:30|2576.8|2570.8|2577|2571|2577|2571|2576.8|2570.8|2
1620728360000|2021-05-11 10:19:20|2576.8|2570.8|2576.5|2570.5|2576.8|2570.8|2576.5|2570.5|2
1620728370000|2021-05-11 10:19:30|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|1
1620728380000|2021-05-11 10:19:40|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|1
1620728390000|2021-05-11 10:19:50|2576.8|2570.8|2576.5|2570.5|2576.8|2570.8|2576.5|2570.5|2
1620728430000|2021-05-11 10:20:30|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|1
1620728450000|2021-05-11 10:20:50|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|1
1620728460000|2021-05-11 10:21:00|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|1
1620728540000|2021-05-11 10:22:20|2577|2571|2576.8|2570.8|2577|2571|2576.8|2570.8|2
1620728550000|2021-05-11 10:22:30|2577|2571|2577|2571|2577|2571|2577|2571|1
1620728560000|2021-05-11 10:22:40|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|1
1620728610000|2021-05-11 10:23:30|2577|2571|2577|2571|2577|2571|2577|2571|1
1620728650000|2021-05-11 10:24:10|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|1
1620728690000|2021-05-11 10:24:50|2577|2571|2576.8|2570.8|2577|2571|2576.8|2570.8|2
1620728800000|2021-05-11 10:26:40|2577|2571|2577|2571|2577|2571|2577|2571|1
1620728820000|2021-05-11 10:27:00|2576.8|2570.8|2577|2571|2577|2571|2576.8|2570.8|2
1620728840000|2021-05-11 10:27:20|2576.8|2570.8|2576.5|2570.5|2576.8|2570.8|2576.5|2570.5|2
1620728850000|2021-05-11 10:27:30|2576.8|2570.8|2576.5|2570.5|2577|2571|2576.5|2570.5|4
1620728870000|2021-05-11 10:27:50|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|1
1620728880000|2021-05-11 10:28:00|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|1
1620728900000|2021-05-11 10:28:20|2576.8|2570.8|2576.5|2570.5|2576.8|2570.8|2576.5|2570.5|2
1620728910000|2021-05-11 10:28:30|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|1
1620728920000|2021-05-11 10:28:40|2577|2571|2577|2571|2577|2571|2577|2571|1
1620728940000|2021-05-11 10:29:00|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|1
1620728960000|2021-05-11 10:29:20|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|2576.3|2570.3|3
1620728980000|2021-05-11 10:29:40|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|1
1620728990000|2021-05-11 10:29:50|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|1
1620729010000|2021-05-11 10:30:10|2576.3|2570.3|2576|2570|2576.3|2570.3|2576|2570|2
1620729020000|2021-05-11 10:30:20|2575.8|2569.8|2576.3|2570.3|2576.3|2570.3|2575.8|2569.8|3
1620729060000|2021-05-11 10:31:00|2576|2570|2576|2570|2576|2570|2576|2570|1
1620729070000|2021-05-11 10:31:10|2576.3|2570.3|2576.3|2570.3|2576.5|2570.5|2576.3|2570.3|3
1620729120000|2021-05-11 10:32:00|2576|2570|2576.5|2570.5|2576.5|2570.5|2576|2570|3
1620729130000|2021-05-11 10:32:10|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|1
1620729140000|2021-05-11 10:32:20|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|2576.5|2570.5|1
1620729150000|2021-05-11 10:32:30|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|1
1620729170000|2021-05-11 10:32:50|2577|2571|2577|2571|2577|2571|2577|2571|1
1620729200000|2021-05-11 10:33:20|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|1
1620729220000|2021-05-11 10:33:40|2577|2571|2577|2571|2577|2571|2577|2571|1
1620729250000|2021-05-11 10:34:10|2577.3|2571.3|2577|2571|2577.3|2571.3|2577|2571|2
1620729310000|2021-05-11 10:35:10|2577.3|2571.3|2577|2571|2577.3|2571.3|2577|2571|2
1620729320000|2021-05-11 10:35:20|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|1
1620729330000|2021-05-11 10:35:30|2577.3|2571.3|2577|2571|2577.3|2571.3|2577|2571|2
1620729360000|2021-05-11 10:36:00|2577.3|2571.3|2577|2571|2577.3|2571.3|2577|2571|2
1620729380000|2021-05-11 10:36:20|2576.8|2570.8|2577|2571|2577|2571|2576.8|2570.8|2
1620729470000|2021-05-11 10:37:50|2577.3|2571.3|2577|2571|2577.3|2571.3|2577|2571|4
1620729480000|2021-05-11 10:38:00|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|1
1620729520000|2021-05-11 10:38:40|2577|2571|2577|2571|2577|2571|2577|2571|1
1620729580000|2021-05-11 10:39:40|2577.3|2571.3|2576.8|2570.8|2577.3|2571.3|2576.8|2570.8|3
1620729600000|2021-05-11 10:40:00|2577|2571|2577|2571|2577|2571|2577|2571|1
1620729610000|2021-05-11 10:40:10|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|1
1620729630000|2021-05-11 10:40:30|2577|2571|2577|2571|2577|2571|2577|2571|1
1620729670000|2021-05-11 10:41:10|2577.3|2571.3|2577|2571|2577.3|2571.3|2577|2571|2
1620729690000|2021-05-11 10:41:30|2577.3|2571.3|2577|2571|2577.3|2571.3|2577|2571|2
1620729700000|2021-05-11 10:41:40|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|1
1620729740000|2021-05-11 10:42:20|2577|2571|2577|2571|2577|2571|2577|2571|1
1620729750000|2021-05-11 10:42:30|2577.3|2571.3|2577|2571|2577.3|2571.3|2577|2571|2
1620729760000|2021-05-11 10:42:40|2577.3|2571.3|2576.8|2570.8|2577.3|2571.3|2576.8|2570.8|3
1620729780000|2021-05-11 10:43:00|2577|2571|2577|2571|2577|2571|2577|2571|1
1620729790000|2021-05-11 10:43:10|2577.3|2571.3|2577|2571|2577.3|2571.3|2577|2571|2
1620729830000|2021-05-11 10:43:50|2577.3|2571.3|2576.8|2570.8|2577.3|2571.3|2576.8|2570.8|2
1620729870000|2021-05-11 10:44:30|2577|2571|2577|2571|2577|2571|2577|2571|1
1620729880000|2021-05-11 10:44:40|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|2576.8|2570.8|1
1620729890000|2021-05-11 10:44:50|2577|2571|2577|2571|2577|2571|2577|2571|1
1620729900000|2021-05-11 10:45:00|2577.3|2571.3|2577|2571|2577.3|2571.3|2577|2571|2
1620729940000|2021-05-11 10:45:40|2577.3|2571.3|2576.3|2570.3|2577.3|2571.3|2576.3|2570.3|2
1620729960000|2021-05-11 10:46:00|2576|2570|2576|2570|2576|2570|2576|2570|1
1620729970000|2021-05-11 10:46:10|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|2576.3|2570.3|1
1620729980000|2021-05-11 10:46:20|2576|2570|2576.3|2570.3|2576.3|2570.3|2576|2570|6
1620729990000|2021-05-11 10:46:30|2576|2570|2576|2570|2576|2570|2576|2570|1
1620730010000|2021-05-11 10:46:50|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|1
1620730040000|2021-05-11 10:47:20|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|1
1620730050000|2021-05-11 10:47:30|2575.8|2569.8|2575.5|2569.5|2575.8|2569.8|2575.5|2569.5|2
1620730060000|2021-05-11 10:47:40|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|1
1620730120000|2021-05-11 10:48:40|2576|2570|2576|2570|2576|2570|2576|2570|1
1620730140000|2021-05-11 10:49:00|2576.3|2570.3|2576|2570|2576.3|2570.3|2576|2570|2
1620730170000|2021-05-11 10:49:30|2576.3|2570.3|2576|2570|2576.3|2570.3|2576|2570|2
1620730190000|2021-05-11 10:49:50|2575.8|2569.8|2575.5|2569.5|2575.8|2569.8|2575.5|2569.5|2
1620730200000|2021-05-11 10:50:00|2575.8|2569.8|2576|2570|2576|2570|2575.8|2569.8|2
1620730210000|2021-05-11 10:50:10|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|1
1620730230000|2021-05-11 10:50:30|2576|2570|2576|2570|2576|2570|2576|2570|1
1620730280000|2021-05-11 10:51:20|2576.3|2570.3|2576|2570|2576.3|2570.3|2576|2570|2
1620730300000|2021-05-11 10:51:40|2575.8|2569.8|2574.3|2568.3|2575.8|2569.8|2574.3|2568.3|3
1620730320000|2021-05-11 10:52:00|2574|2568|2574|2568|2574|2568|2574|2568|1
1620730380000|2021-05-11 10:53:00|2573.8|2567.8|2573.5|2567.5|2573.8|2567.8|2573.5|2567.5|2
1620730400000|2021-05-11 10:53:20|2573.8|2567.8|2574.3|2568.3|2574.3|2568.3|2573.8|2567.8|3
1620730410000|2021-05-11 10:53:30|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|1
1620730450000|2021-05-11 10:54:10|2574|2568|2573.8|2567.8|2574|2568|2573.8|2567.8|2
1620730460000|2021-05-11 10:54:20|2574|2568|2574|2568|2574|2568|2573.8|2567.8|3
1620730480000|2021-05-11 10:54:40|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|1
1620730550000|2021-05-11 10:55:50|2574.5|2568.5|2575.8|2569.8|2575.8|2569.8|2574.5|2568.5|3
1620730560000|2021-05-11 10:56:00|2576|2570|2575.8|2569.8|2576|2570|2575.8|2569.8|2
1620730580000|2021-05-11 10:56:20|2576|2570|2575.5|2569.5|2576|2570|2575.5|2569.5|2
1620730590000|2021-05-11 10:56:30|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|1
1620730690000|2021-05-11 10:58:10|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|1
1620730710000|2021-05-11 10:58:30|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|1
1620730720000|2021-05-11 10:58:40|2575.5|2569.5|2575.5|2569.5|2575.5|2569.5|2575.3|2569.3|3
1620730740000|2021-05-11 10:59:00|2575.3|2569.3|2575.5|2569.5|2575.5|2569.5|2575.3|2569.3|2
1620730770000|2021-05-11 10:59:30|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|2575.8|2569.8|1
1620730810000|2021-05-11 11:00:10|2575.5|2569.5|2575.8|2569.8|2575.8|2569.8|2575.5|2569.5|4
1620730820000|2021-05-11 11:00:20|2575.5|2569.5|2575.3|2569.3|2575.5|2569.5|2575.3|2569.3|2
1620730850000|2021-05-11 11:00:50|2575|2569|2574.8|2568.8|2575|2569|2574.8|2568.8|2
1620730900000|2021-05-11 11:01:40|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|1
1620730910000|2021-05-11 11:01:50|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|1
1620730920000|2021-05-11 11:02:00|2575|2569|2575.5|2569.5|2575.8|2569.8|2574.8|2568.8|6
1620730950000|2021-05-11 11:02:30|2574.8|2568.8|2574.5|2568.5|2574.8|2568.8|2574.5|2568.5|2
1620730970000|2021-05-11 11:02:50|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|1
1620731010000|2021-05-11 11:03:30|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|1
1620731030000|2021-05-11 11:03:50|2574.8|2568.8|2574.5|2568.5|2574.8|2568.8|2574.5|2568.5|2
1620731050000|2021-05-11 11:04:10|2574.8|2568.8|2574.5|2568.5|2574.8|2568.8|2574.5|2568.5|2
1620731080000|2021-05-11 11:04:40|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|1
1620731100000|2021-05-11 11:05:00|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|2574.3|2568.3|3
1620731230000|2021-05-11 11:07:10|2574.3|2568.3|2573.8|2567.8|2574.3|2568.3|2573.8|2567.8|3
1620731250000|2021-05-11 11:07:30|2574.3|2568.3|2574.5|2568.5|2574.5|2568.5|2574.3|2568.3|2
1620731330000|2021-05-11 11:08:50|2574.3|2568.3|2572.5|2566.5|2574.3|2568.3|2572.5|2566.5|4
1620731360000|2021-05-11 11:09:20|2572.8|2566.8|2572.8|2566.8|2572.8|2566.8|2572.5|2566.5|3
1620731370000|2021-05-11 11:09:30|2572.5|2566.5|2572.3|2566.3|2573|2567|2572.3|2566.3|5
1620731380000|2021-05-11 11:09:40|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|1
1620731400000|2021-05-11 11:10:00|2572.3|2566.3|2571.5|2565.5|2572.3|2566.3|2571.5|2565.5|3
1620731450000|2021-05-11 11:10:50|2571.8|2565.8|2571.8|2565.8|2572|2566|2571.8|2565.8|3
1620731460000|2021-05-11 11:11:00|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|2571|2565|3
1620731480000|2021-05-11 11:11:20|2571|2565|2571|2565|2571|2565|2571|2565|1
1620731490000|2021-05-11 11:11:30|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|1
1620731500000|2021-05-11 11:11:40|2571|2565|2571|2565|2571|2565|2571|2565|1
1620731510000|2021-05-11 11:11:50|2570.8|2564.8|2570.5|2564.5|2570.8|2564.8|2570.5|2564.5|2
1620731540000|2021-05-11 11:12:20|2570.3|2564.3|2570|2564|2570.3|2564.3|2570|2564|2
1620731550000|2021-05-11 11:12:30|2570.3|2564.3|2569.8|2563.8|2570.3|2564.3|2569.8|2563.8|2
1620731560000|2021-05-11 11:12:40|2570|2564|2570.3|2564.3|2570.3|2564.3|2570|2564|2
1620731590000|2021-05-11 11:13:10|2570|2564|2570|2564|2570|2564|2570|2564|1
1620731610000|2021-05-11 11:13:30|2569.8|2563.8|2569.8|2563.8|2569.8|2563.8|2569.8|2563.8|1
1620731620000|2021-05-11 11:13:40|2569.5|2563.5|2570.3|2564.3|2570.3|2564.3|2569.5|2563.5|3
1620731630000|2021-05-11 11:13:50|2570|2564|2570.8|2564.8|2570.8|2564.8|2570|2564|2
1620731650000|2021-05-11 11:14:10|2571|2565|2571|2565|2571|2565|2571|2565|1
1620731660000|2021-05-11 11:14:20|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|1
1620731680000|2021-05-11 11:14:40|2571|2565|2571|2565|2571|2565|2571|2565|1
1620731700000|2021-05-11 11:15:00|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|1
1620731720000|2021-05-11 11:15:20|2570.5|2564.5|2570.8|2564.8|2570.8|2564.8|2570.5|2564.5|2
1620731780000|2021-05-11 11:16:20|2570.5|2564.5|2571|2565|2571|2565|2570.5|2564.5|3
1620731790000|2021-05-11 11:16:30|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|1
1620731830000|2021-05-11 11:17:10|2571|2565|2570.8|2564.8|2571|2565|2570.8|2564.8|2
1620731840000|2021-05-11 11:17:20|2570.5|2564.5|2570.5|2564.5|2570.5|2564.5|2570.5|2564.5|1
1620731850000|2021-05-11 11:17:30|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|2570.8|2564.8|1
1620731860000|2021-05-11 11:17:40|2571|2565|2570.8|2564.8|2571|2565|2570.8|2564.8|2
1620731930000|2021-05-11 11:18:50|2571|2565|2571.5|2565.5|2571.5|2565.5|2571|2565|3
1620731950000|2021-05-11 11:19:10|2571.3|2565.3|2571|2565|2571.3|2565.3|2571|2565|2
1620731980000|2021-05-11 11:19:40|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|1
1620731990000|2021-05-11 11:19:50|2571|2565|2571|2565|2571|2565|2570.8|2564.8|3
1620732010000|2021-05-11 11:20:10|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|1
1620732040000|2021-05-11 11:20:40|2571|2565|2571.3|2565.3|2571.3|2565.3|2571|2565|2
1620732160000|2021-05-11 11:22:40|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|1
1620732170000|2021-05-11 11:22:50|2571.8|2565.8|2572|2566|2572|2566|2571.8|2565.8|2
1620732230000|2021-05-11 11:23:50|2571.8|2565.8|2571.5|2565.5|2571.8|2565.8|2571.5|2565.5|2
1620732240000|2021-05-11 11:24:00|2571.3|2565.3|2571.5|2565.5|2571.5|2565.5|2570.8|2564.8|6
1620732270000|2021-05-11 11:24:30|2571.8|2565.8|2572.3|2566.3|2572.3|2566.3|2571.8|2565.8|3
1620732310000|2021-05-11 11:25:10|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|1
1620732370000|2021-05-11 11:26:10|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|1
1620732380000|2021-05-11 11:26:20|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|1
1620732400000|2021-05-11 11:26:40|2572.3|2566.3|2572.5|2566.5|2572.5|2566.5|2571.8|2565.8|3
1620732490000|2021-05-11 11:28:10|2572.3|2566.3|2572|2566|2572.3|2566.3|2571.8|2565.8|4
1620732500000|2021-05-11 11:28:20|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|1
1620732510000|2021-05-11 11:28:30|2572|2566|2572|2566|2572|2566|2572|2566|1
1620732530000|2021-05-11 11:28:50|2572.3|2566.3|2572.5|2566.5|2572.5|2566.5|2572.3|2566.3|2
1620732550000|2021-05-11 11:29:10|2573|2567|2573.3|2567.3|2573.3|2567.3|2573|2567|2
1620732560000|2021-05-11 11:29:20|2573|2567|2573|2567|2573|2567|2573|2567|1
1620732590000|2021-05-11 11:29:50|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|1
1620732610000|2021-05-11 11:30:10|2573.5|2567.5|2574.3|2568.3|2574.3|2568.3|2573.5|2567.5|4
1620732620000|2021-05-11 11:30:20|2574|2568|2573.8|2567.8|2574|2568|2573.8|2567.8|2
1620732670000|2021-05-11 11:31:10|2574|2568|2574|2568|2574|2568|2574|2568|1
1620732680000|2021-05-11 11:31:20|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|1
1620732720000|2021-05-11 11:32:00|2574|2568|2573.8|2567.8|2574|2568|2573.8|2567.8|2
1620732730000|2021-05-11 11:32:10|2573.5|2567.5|2573|2567|2573.5|2567.5|2573|2567|3
1620732760000|2021-05-11 11:32:40|2572.8|2566.8|2572.3|2566.3|2572.8|2566.8|2572.3|2566.3|5
1620732770000|2021-05-11 11:32:50|2572|2566|2572|2566|2572|2566|2572|2566|1
1620732800000|2021-05-11 11:33:20|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|1
1620732870000|2021-05-11 11:34:30|2572.5|2566.5|2572.3|2566.3|2572.8|2566.8|2572.3|2566.3|6
1620732910000|2021-05-11 11:35:10|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|2572.5|2566.5|1
1620733000000|2021-05-11 11:36:40|2572.3|2566.3|2572.5|2566.5|2572.5|2566.5|2572.3|2566.3|2
1620733040000|2021-05-11 11:37:20|2572.3|2566.3|2572.5|2566.5|2572.5|2566.5|2572.3|2566.3|2
1620733110000|2021-05-11 11:38:30|2572.8|2566.8|2573.3|2567.3|2573.3|2567.3|2572.8|2566.8|2
1620733120000|2021-05-11 11:38:40|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|2573.5|2567.5|1
1620733130000|2021-05-11 11:38:50|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|2573.3|2567.3|1
1620733140000|2021-05-11 11:39:00|2573.5|2567.5|2574|2568|2574|2568|2573.3|2567.3|7
1620733150000|2021-05-11 11:39:10|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|1
1620733170000|2021-05-11 11:39:30|2573.5|2567.5|2573.8|2567.8|2573.8|2567.8|2573.3|2567.3|4
1620733200000|2021-05-11 11:40:00|2574|2568|2573.8|2567.8|2574|2568|2573.8|2567.8|2
1620733210000|2021-05-11 11:40:10|2574|2568|2574.5|2568.5|2574.5|2568.5|2573.8|2567.8|4
1620733220000|2021-05-11 11:40:20|2574.8|2568.8|2574.5|2568.5|2574.8|2568.8|2574.5|2568.5|2
1620733260000|2021-05-11 11:41:00|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|1
1620733270000|2021-05-11 11:41:10|2573.8|2567.8|2574.5|2568.5|2574.5|2568.5|2573.8|2567.8|3
1620733280000|2021-05-11 11:41:20|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|1
1620733290000|2021-05-11 11:41:30|2574|2568|2574|2568|2574|2568|2574|2568|1
1620733320000|2021-05-11 11:42:00|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|1
1620733350000|2021-05-11 11:42:30|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|1
1620733360000|2021-05-11 11:42:40|2574.8|2568.8|2574.5|2568.5|2574.8|2568.8|2574.5|2568.5|2
1620733380000|2021-05-11 11:43:00|2574.3|2568.3|2574.5|2568.5|2574.5|2568.5|2574.3|2568.3|2
1620733440000|2021-05-11 11:44:00|2574|2568|2573.5|2567.5|2574|2568|2573.5|2567.5|2
1620733450000|2021-05-11 11:44:10|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|1
1620733470000|2021-05-11 11:44:30|2574|2568|2574|2568|2574|2568|2574|2568|1
1620733480000|2021-05-11 11:44:40|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|2574.3|2568.3|1
1620733490000|2021-05-11 11:44:50|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|1
1620733510000|2021-05-11 11:45:10|2574.8|2568.8|2574.5|2568.5|2574.8|2568.8|2574.5|2568.5|2
1620733590000|2021-05-11 11:46:30|2574.8|2568.8|2574.5|2568.5|2574.8|2568.8|2574.5|2568.5|2
1620733600000|2021-05-11 11:46:40|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|2574.8|2568.8|1
1620733620000|2021-05-11 11:47:00|2574.5|2568.5|2573.8|2567.8|2574.5|2568.5|2573.8|2567.8|4
1620733640000|2021-05-11 11:47:20|2573.5|2567.5|2573.3|2567.3|2573.5|2567.5|2573.3|2567.3|2
1620733670000|2021-05-11 11:47:50|2573.5|2567.5|2573.3|2567.3|2573.5|2567.5|2573.3|2567.3|2
1620733690000|2021-05-11 11:48:10|2573.5|2567.5|2574|2568|2574|2568|2573.5|2567.5|2
1620733700000|2021-05-11 11:48:20|2574.3|2568.3|2574|2568|2574.3|2568.3|2574|2568|2
1620733720000|2021-05-11 11:48:40|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|2574.5|2568.5|1
1620733760000|2021-05-11 11:49:20|2574.3|2568.3|2574.5|2568.5|2574.5|2568.5|2574.3|2568.3|2
1620733770000|2021-05-11 11:49:30|2574.3|2568.3|2574|2568|2574.3|2568.3|2574|2568|2
1620733800000|2021-05-11 11:50:00|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|2573.8|2567.8|1
1620733820000|2021-05-11 11:50:20|2573.5|2567.5|2573.3|2567.3|2573.5|2567.5|2573.3|2567.3|2
1620733880000|2021-05-11 11:51:20|2573|2567|2572.3|2566.3|2573|2567|2572.3|2566.3|2
1620733900000|2021-05-11 11:51:40|2572.8|2566.8|2572.3|2566.3|2573|2567|2572.3|2566.3|4
1620733920000|2021-05-11 11:52:00|2572.5|2566.5|2572|2566|2572.5|2566.5|2572|2566|2
1620733930000|2021-05-11 11:52:10|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2571.5|2565.5|3
1620733940000|2021-05-11 11:52:20|2572|2566|2572|2566|2572|2566|2572|2566|1
1620733950000|2021-05-11 11:52:30|2571.8|2565.8|2571.5|2565.5|2571.8|2565.8|2571.5|2565.5|2
1620733960000|2021-05-11 11:52:40|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|1
1620733970000|2021-05-11 11:52:50|2571.5|2565.5|2571.3|2565.3|2571.5|2565.5|2571.3|2565.3|2
1620733990000|2021-05-11 11:53:10|2571|2565|2570.8|2564.8|2571|2565|2570.8|2564.8|2
1620734010000|2021-05-11 11:53:30|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|1
1620734040000|2021-05-11 11:54:00|2571.5|2565.5|2572|2566|2572|2566|2571.5|2565.5|2
1620734050000|2021-05-11 11:54:10|2571.8|2565.8|2572|2566|2572|2566|2571.8|2565.8|2
1620734070000|2021-05-11 11:54:30|2572.3|2566.3|2572|2566|2572.3|2566.3|2572|2566|2
1620734090000|2021-05-11 11:54:50|2572.3|2566.3|2571.8|2565.8|2572.3|2566.3|2571.3|2565.3|4
1620734100000|2021-05-11 11:55:00|2571.5|2565.5|2572|2566|2572|2566|2571.5|2565.5|4
1620734110000|2021-05-11 11:55:10|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|1
1620734120000|2021-05-11 11:55:20|2571.5|2565.5|2571.5|2565.5|2571.5|2565.5|2571.3|2565.3|5
1620734130000|2021-05-11 11:55:30|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|2571.3|2565.3|1
1620734140000|2021-05-11 11:55:40|2571|2565|2572.5|2566.5|2572.5|2566.5|2571|2565|4
1620734150000|2021-05-11 11:55:50|2572.8|2566.8|2572.3|2566.3|2572.8|2566.8|2572.3|2566.3|3
1620734170000|2021-05-11 11:56:10|2572.5|2566.5|2573|2567|2573.3|2567.3|2572.5|2566.5|6
1620734180000|2021-05-11 11:56:20|2572.8|2566.8|2572|2566|2572.8|2566.8|2572|2566|4
1620734190000|2021-05-11 11:56:30|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|2572|2566|3
1620734200000|2021-05-11 11:56:40|2572|2566|2571.3|2565.3|2572|2566|2571.3|2565.3|3
1620734210000|2021-05-11 11:56:50|2571|2565|2569.5|2563.5|2571|2565|2569.3|2563.3|7
1620734220000|2021-05-11 11:57:00|2569.3|2563.3|2568.5|2562.5|2569.3|2563.3|2568.5|2562.5|3
1620734230000|2021-05-11 11:57:10|2568.3|2562.3|2568.3|2562.3|2568.5|2562.5|2568|2562|7
1620734240000|2021-05-11 11:57:20|2568|2562|2567.8|2561.8|2568|2562|2567.5|2561.5|8
1620734250000|2021-05-11 11:57:30|2568|2562|2568.5|2562.5|2568.5|2562.5|2568|2562|2
1620734260000|2021-05-11 11:57:40|2568.3|2562.3|2567.5|2561.5|2568.5|2562.5|2567.5|2561.5|6
1620734270000|2021-05-11 11:57:50|2567.3|2561.3|2567|2561|2567.3|2561.3|2567|2561|2
1620734280000|2021-05-11 11:58:00|2566.8|2560.8|2566.8|2560.8|2566.8|2560.8|2566.8|2560.8|1
1620734290000|2021-05-11 11:58:10|2566.5|2560.5|2566.3|2560.3|2566.5|2560.5|2566.3|2560.3|2
1620734300000|2021-05-11 11:58:20|2566.5|2560.5|2565.5|2559.5|2566.5|2560.5|2565.5|2559.5|4
1620734310000|2021-05-11 11:58:30|2565.3|2559.3|2565.8|2559.8|2566|2560|2565.3|2559.3|3
1620734320000|2021-05-11 11:58:40|2565.5|2559.5|2565|2559|2565.5|2559.5|2565|2559|2
1620734330000|2021-05-11 11:58:50|2564.5|2558.5|2564.3|2558.3|2564.8|2558.8|2564.3|2558.3|3
1620734340000|2021-05-11 11:59:00|2564.5|2558.5|2564.8|2558.8|2565.5|2559.5|2564.5|2558.5|5
1620734350000|2021-05-11 11:59:10|2564.5|2558.5|2565.5|2559.5|2565.5|2559.5|2564.5|2558.5|6
1620734360000|2021-05-11 11:59:20|2565.8|2559.8|2565.3|2559.3|2566|2560|2565|2559|7
1620734370000|2021-05-11 11:59:30|2565|2559|2566|2560|2566|2560|2565|2559|5
1620734380000|2021-05-11 11:59:40|2565.8|2559.8|2565.3|2559.3|2565.8|2559.8|2565.3|2559.3|5
1620734390000|2021-05-11 11:59:50|2565.5|2559.5|2566|2560|2566|2560|2565.5|2559.5|2
1620734400000|2021-05-11 12:00:00|2566.3|2560.3|2566.5|2560.5|2566.5|2560.5|2566.3|2560.3|4
1620734410000|2021-05-11 12:00:10|2566.8|2560.8|2566.3|2560.3|2566.8|2560.8|2566.3|2560.3|2
1620734420000|2021-05-11 12:00:20|2566.5|2560.5|2566.8|2560.8|2566.8|2560.8|2566.5|2560.5|2
1620734470000|2021-05-11 12:01:10|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|1
1620734500000|2021-05-11 12:01:40|2566.8|2560.8|2567.3|2561.3|2567.3|2561.3|2566.8|2560.8|4
1620734530000|2021-05-11 12:02:10|2566.8|2560.8|2567|2561|2567|2561|2566.8|2560.8|2
1620734540000|2021-05-11 12:02:20|2566.8|2560.8|2566.3|2560.3|2566.8|2560.8|2566.3|2560.3|2
1620734550000|2021-05-11 12:02:30|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|1
1620734580000|2021-05-11 12:03:00|2565.5|2559.5|2565.3|2559.3|2565.5|2559.5|2565.3|2559.3|2
1620734610000|2021-05-11 12:03:30|2565.5|2559.5|2565.8|2559.8|2565.8|2559.8|2565.5|2559.5|2
1620734620000|2021-05-11 12:03:40|2565.5|2559.5|2565.3|2559.3|2565.5|2559.5|2565.3|2559.3|2
1620734630000|2021-05-11 12:03:50|2565|2559|2564.8|2558.8|2565|2559|2564.8|2558.8|2
1620734640000|2021-05-11 12:04:00|2565|2559|2565.3|2559.3|2565.3|2559.3|2565|2559|2
1620734650000|2021-05-11 12:04:10|2565.5|2559.5|2566.3|2560.3|2566.3|2560.3|2565.5|2559.5|2
1620734660000|2021-05-11 12:04:20|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|1
1620734670000|2021-05-11 12:04:30|2566.8|2560.8|2566.5|2560.5|2566.8|2560.8|2566.5|2560.5|2
1620734680000|2021-05-11 12:04:40|2566.8|2560.8|2566.5|2560.5|2566.8|2560.8|2566.5|2560.5|2
1620734700000|2021-05-11 12:05:00|2566.8|2560.8|2566.5|2560.5|2566.8|2560.8|2566.5|2560.5|2
1620734720000|2021-05-11 12:05:20|2566.8|2560.8|2566.5|2560.5|2566.8|2560.8|2566.5|2560.5|2
1620734790000|2021-05-11 12:06:30|2566.8|2560.8|2566.5|2560.5|2566.8|2560.8|2566.5|2560.5|2
1620734800000|2021-05-11 12:06:40|2566.8|2560.8|2566.5|2560.5|2566.8|2560.8|2566.5|2560.5|2
1620734820000|2021-05-11 12:07:00|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|1
1620734830000|2021-05-11 12:07:10|2566|2560|2566.3|2560.3|2566.3|2560.3|2566|2560|2
1620734840000|2021-05-11 12:07:20|2566|2560|2566|2560|2566|2560|2566|2560|1
1620734850000|2021-05-11 12:07:30|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|1
1620734860000|2021-05-11 12:07:40|2566|2560|2566|2560|2566|2560|2566|2560|1
1620734880000|2021-05-11 12:08:00|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|2566|2560|3
1620734900000|2021-05-11 12:08:20|2566.8|2560.8|2567.3|2561.3|2567.3|2561.3|2566.8|2560.8|3
1620734910000|2021-05-11 12:08:30|2566.8|2560.8|2566.5|2560.5|2566.8|2560.8|2566.5|2560.5|2
1620734920000|2021-05-11 12:08:40|2566.8|2560.8|2566.8|2560.8|2566.8|2560.8|2566.8|2560.8|1
1620734930000|2021-05-11 12:08:50|2566.5|2560.5|2567.3|2561.3|2567.3|2561.3|2566.5|2560.5|4
1620734940000|2021-05-11 12:09:00|2567|2561|2566.8|2560.8|2567|2561|2566.8|2560.8|2
1620734950000|2021-05-11 12:09:10|2567|2561|2567|2561|2567|2561|2567|2561|1
1620734960000|2021-05-11 12:09:20|2567.3|2561.3|2567.5|2561.5|2567.8|2561.8|2567.3|2561.3|5
1620734970000|2021-05-11 12:09:30|2567.8|2561.8|2567.5|2561.5|2567.8|2561.8|2567.5|2561.5|2
1620734990000|2021-05-11 12:09:50|2567|2561|2567|2561|2567|2561|2567|2561|1
1620735000000|2021-05-11 12:10:00|2566.8|2560.8|2566.3|2560.3|2566.8|2560.8|2566|2560|7
1620735010000|2021-05-11 12:10:10|2566.5|2560.5|2566.5|2560.5|2566.8|2560.8|2566.5|2560.5|3
1620735020000|2021-05-11 12:10:20|2567|2561|2567|2561|2567.3|2561.3|2567|2561|3
1620735040000|2021-05-11 12:10:40|2567.3|2561.3|2567.5|2561.5|2567.5|2561.5|2567.3|2561.3|2
1620735050000|2021-05-11 12:10:50|2567.8|2561.8|2567.8|2561.8|2567.8|2561.8|2567.8|2561.8|1
1620735060000|2021-05-11 12:11:00|2568|2562|2568|2562|2568.8|2562.8|2568|2562|8
1620735070000|2021-05-11 12:11:10|2567.8|2561.8|2568.5|2562.5|2568.5|2562.5|2567.8|2561.8|2
1620735090000|2021-05-11 12:11:30|2568.3|2562.3|2568.5|2562.5|2568.5|2562.5|2568|2562|3
1620735100000|2021-05-11 12:11:40|2568.8|2562.8|2569.5|2563.5|2569.5|2563.5|2568.8|2562.8|6
1620735110000|2021-05-11 12:11:50|2569.3|2563.3|2568.5|2562.5|2569.3|2563.3|2568.5|2562.5|4
1620735120000|2021-05-11 12:12:00|2568.3|2562.3|2568|2562|2568.5|2562.5|2568|2562|6
1620735130000|2021-05-11 12:12:10|2567.8|2561.8|2567|2561|2567.8|2561.8|2567|2561|4
1620735140000|2021-05-11 12:12:20|2567.3|2561.3|2567.5|2561.5|2567.5|2561.5|2567.3|2561.3|2
1620735150000|2021-05-11 12:12:30|2567.3|2561.3|2566.3|2560.3|2567.3|2561.3|2566.3|2560.3|2
1620735160000|2021-05-11 12:12:40|2566.8|2560.8|2567.3|2561.3|2567.5|2561.5|2566.8|2560.8|4
1620735170000|2021-05-11 12:12:50|2567|2561|2567.5|2561.5|2567.5|2561.5|2567|2561|2
1620735180000|2021-05-11 12:13:00|2567.8|2561.8|2568|2562|2568|2562|2567.8|2561.8|2
1620735190000|2021-05-11 12:13:10|2567.8|2561.8|2567.5|2561.5|2567.8|2561.8|2567.5|2561.5|2
1620735200000|2021-05-11 12:13:20|2567.3|2561.3|2567.5|2561.5|2567.5|2561.5|2567.3|2561.3|2
1620735210000|2021-05-11 12:13:30|2567.8|2561.8|2567.5|2561.5|2567.8|2561.8|2567.3|2561.3|3
1620735220000|2021-05-11 12:13:40|2567.8|2561.8|2568|2562|2568.3|2562.3|2567.8|2561.8|3
1620735230000|2021-05-11 12:13:50|2568.3|2562.3|2567.8|2561.8|2568.3|2562.3|2567.8|2561.8|2
1620735240000|2021-05-11 12:14:00|2567.5|2561.5|2567.5|2561.5|2567.5|2561.5|2567.5|2561.5|1
1620735250000|2021-05-11 12:14:10|2568.3|2562.3|2567.8|2561.8|2568.3|2562.3|2567.3|2561.3|4
1620735260000|2021-05-11 12:14:20|2567.5|2561.5|2567.5|2561.5|2567.5|2561.5|2567.3|2561.3|3
1620735280000|2021-05-11 12:14:40|2567.8|2561.8|2567|2561|2567.8|2561.8|2566.8|2560.8|6
1620735290000|2021-05-11 12:14:50|2567.3|2561.3|2567.3|2561.3|2567.3|2561.3|2567.3|2561.3|1
1620735310000|2021-05-11 12:15:10|2567.5|2561.5|2567.3|2561.3|2567.5|2561.5|2567.3|2561.3|2
1620735320000|2021-05-11 12:15:20|2567.5|2561.5|2568.5|2562.5|2568.5|2562.5|2567.5|2561.5|2
1620735330000|2021-05-11 12:15:30|2568.8|2562.8|2568.8|2562.8|2569|2563|2568.8|2562.8|3
1620735340000|2021-05-11 12:15:40|2568.3|2562.3|2568.5|2562.5|2568.5|2562.5|2568.3|2562.3|2
1620735350000|2021-05-11 12:15:50|2568.3|2562.3|2568.3|2562.3|2568.5|2562.5|2568.3|2562.3|3
1620735360000|2021-05-11 12:16:00|2568|2562|2568|2562|2568|2562|2567.3|2561.3|3
1620735370000|2021-05-11 12:16:10|2567.8|2561.8|2567.8|2561.8|2567.8|2561.8|2567.8|2561.8|1
1620735380000|2021-05-11 12:16:20|2567.3|2561.3|2567|2561|2567.3|2561.3|2567|2561|2
1620735390000|2021-05-11 12:16:30|2566.8|2560.8|2567.3|2561.3|2567.3|2561.3|2566.8|2560.8|2
1620735400000|2021-05-11 12:16:40|2566.8|2560.8|2567|2561|2567|2561|2566.8|2560.8|2
1620735410000|2021-05-11 12:16:50|2567.3|2561.3|2567.3|2561.3|2567.3|2561.3|2567|2561|3
1620735500000|2021-05-11 12:18:20|2567|2561|2566.8|2560.8|2567|2561|2566.5|2560.5|4
1620735520000|2021-05-11 12:18:40|2566.5|2560.5|2566.3|2560.3|2566.5|2560.5|2566.3|2560.3|2
1620735540000|2021-05-11 12:19:00|2566|2560|2566.3|2560.3|2566.5|2560.5|2566|2560|4
1620735550000|2021-05-11 12:19:10|2566.5|2560.5|2566.5|2560.5|2566.8|2560.8|2566.5|2560.5|3
1620735560000|2021-05-11 12:19:20|2565.8|2559.8|2565.3|2559.3|2565.8|2559.8|2565.3|2559.3|2
1620735610000|2021-05-11 12:20:10|2565|2559|2565|2559|2565|2559|2565|2559|1
1620735620000|2021-05-11 12:20:20|2564.8|2558.8|2565|2559|2565|2559|2564.8|2558.8|2
1620735630000|2021-05-11 12:20:30|2564.8|2558.8|2565|2559|2565|2559|2564.8|2558.8|2
1620735640000|2021-05-11 12:20:40|2565.3|2559.3|2565|2559|2565.3|2559.3|2565|2559|2
1620735660000|2021-05-11 12:21:00|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|1
1620735670000|2021-05-11 12:21:10|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|1
1620735680000|2021-05-11 12:21:20|2565.8|2559.8|2565.3|2559.3|2565.8|2559.8|2565.3|2559.3|3
1620735690000|2021-05-11 12:21:30|2565|2559|2564.5|2558.5|2565|2559|2564.5|2558.5|2
1620735700000|2021-05-11 12:21:40|2564.8|2558.8|2565|2559|2565|2559|2564.5|2558.5|8
1620735710000|2021-05-11 12:21:50|2564.8|2558.8|2565|2559|2565.3|2559.3|2564.5|2558.5|6
1620735730000|2021-05-11 12:22:10|2565.3|2559.3|2565|2559|2565.3|2559.3|2565|2559|2
1620735750000|2021-05-11 12:22:30|2565.3|2559.3|2565.5|2559.5|2565.5|2559.5|2565.3|2559.3|2
1620735760000|2021-05-11 12:22:40|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|1
1620735770000|2021-05-11 12:22:50|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|1
1620735810000|2021-05-11 12:23:30|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|1
1620735820000|2021-05-11 12:23:40|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|1
1620735830000|2021-05-11 12:23:50|2565.3|2559.3|2565|2559|2565.3|2559.3|2565|2559|2
1620735880000|2021-05-11 12:24:40|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|1
1620735890000|2021-05-11 12:24:50|2565|2559|2565|2559|2565|2559|2564.8|2558.8|3
1620735900000|2021-05-11 12:25:00|2564.8|2558.8|2564.5|2558.5|2564.8|2558.8|2564.5|2558.5|2
1620735920000|2021-05-11 12:25:20|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|1
1620735940000|2021-05-11 12:25:40|2565|2559|2565|2559|2565.3|2559.3|2564.8|2558.8|5
1620735950000|2021-05-11 12:25:50|2565.3|2559.3|2565.3|2559.3|2565.5|2559.5|2565.3|2559.3|3
1620735960000|2021-05-11 12:26:00|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|1
1620735980000|2021-05-11 12:26:20|2565.8|2559.8|2565.5|2559.5|2565.8|2559.8|2565.5|2559.5|2
1620735990000|2021-05-11 12:26:30|2565.8|2559.8|2566|2560|2566|2560|2565.8|2559.8|2
1620736000000|2021-05-11 12:26:40|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|1
1620736010000|2021-05-11 12:26:50|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|1
1620736030000|2021-05-11 12:27:10|2566.8|2560.8|2566.5|2560.5|2566.8|2560.8|2566.5|2560.5|2
1620736040000|2021-05-11 12:27:20|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|1
1620736050000|2021-05-11 12:27:30|2566.8|2560.8|2566.5|2560.5|2566.8|2560.8|2566.5|2560.5|2
1620736060000|2021-05-11 12:27:40|2566.8|2560.8|2566.5|2560.5|2566.8|2560.8|2566.5|2560.5|2
1620736070000|2021-05-11 12:27:50|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|2566.3|2560.3|1
1620736080000|2021-05-11 12:28:00|2566.5|2560.5|2567|2561|2567|2561|2566.5|2560.5|2
1620736100000|2021-05-11 12:28:20|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|1
1620736130000|2021-05-11 12:28:50|2566.3|2560.3|2565.8|2559.8|2566.3|2560.3|2565.5|2559.5|4
1620736140000|2021-05-11 12:29:00|2566|2560|2565.8|2559.8|2566|2560|2565.8|2559.8|2
1620736150000|2021-05-11 12:29:10|2566|2560|2565.8|2559.8|2566|2560|2565.8|2559.8|4
1620736160000|2021-05-11 12:29:20|2566|2560|2565.8|2559.8|2566|2560|2565.8|2559.8|2
1620736180000|2021-05-11 12:29:40|2565.5|2559.5|2565.3|2559.3|2565.5|2559.5|2565.3|2559.3|2
1620736190000|2021-05-11 12:29:50|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|1
1620736200000|2021-05-11 12:30:00|2565.3|2559.3|2564.8|2558.8|2565.3|2559.3|2564.3|2558.3|7
1620736210000|2021-05-11 12:30:10|2565|2559|2564.3|2558.3|2565|2559|2564.3|2558.3|4
1620736220000|2021-05-11 12:30:20|2564|2558|2563.5|2557.5|2564|2558|2563.5|2557.5|2
1620736240000|2021-05-11 12:30:40|2563.8|2557.8|2564|2558|2564|2558|2563.8|2557.8|2
1620736250000|2021-05-11 12:30:50|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|2564|2558|3
1620736260000|2021-05-11 12:31:00|2564|2558|2564|2558|2564|2558|2564|2558|1
1620736270000|2021-05-11 12:31:10|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|1
1620736280000|2021-05-11 12:31:20|2565|2559|2565|2559|2565.5|2559.5|2565|2559|8
1620736290000|2021-05-11 12:31:30|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|1
1620736300000|2021-05-11 12:31:40|2565.5|2559.5|2565.3|2559.3|2565.5|2559.5|2565.3|2559.3|2
1620736330000|2021-05-11 12:32:10|2565|2559|2565.3|2559.3|2565.3|2559.3|2565|2559|2
1620736340000|2021-05-11 12:32:20|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|1
1620736370000|2021-05-11 12:32:50|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|1
1620736390000|2021-05-11 12:33:10|2566|2560|2565.8|2559.8|2566.5|2560.5|2565.8|2559.8|4
1620736400000|2021-05-11 12:33:20|2566|2560|2566|2560|2566|2560|2566|2560|1
1620736420000|2021-05-11 12:33:40|2565.5|2559.5|2565|2559|2565.5|2559.5|2565|2559|3
1620736430000|2021-05-11 12:33:50|2565.3|2559.3|2564.8|2558.8|2565.3|2559.3|2564.8|2558.8|3
1620736450000|2021-05-11 12:34:10|2564.5|2558.5|2564.5|2558.5|2564.5|2558.5|2564.5|2558.5|1
1620736460000|2021-05-11 12:34:20|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|1
1620736490000|2021-05-11 12:34:50|2565|2559|2564|2558|2565|2559|2564|2558|4
1620736500000|2021-05-11 12:35:00|2563.8|2557.8|2564|2558|2564|2558|2563.8|2557.8|2
1620736510000|2021-05-11 12:35:10|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|1
1620736530000|2021-05-11 12:35:30|2564.8|2558.8|2564.5|2558.5|2565.5|2559.5|2564.3|2558.3|8
1620736540000|2021-05-11 12:35:40|2564.8|2558.8|2564.8|2558.8|2564.8|2558.8|2564.5|2558.5|3
1620736550000|2021-05-11 12:35:50|2564.5|2558.5|2564|2558|2564.8|2558.8|2564|2558|4
1620736570000|2021-05-11 12:36:10|2563.8|2557.8|2564|2558|2564|2558|2563.8|2557.8|2
1620736580000|2021-05-11 12:36:20|2564.3|2558.3|2564.8|2558.8|2564.8|2558.8|2564.3|2558.3|2
1620736590000|2021-05-11 12:36:30|2565|2559|2565|2559|2565|2559|2565|2559|1
1620736610000|2021-05-11 12:36:50|2565.3|2559.3|2565.5|2559.5|2565.5|2559.5|2565|2559|4
1620736660000|2021-05-11 12:37:40|2565.8|2559.8|2565.5|2559.5|2565.8|2559.8|2565.5|2559.5|2
1620736680000|2021-05-11 12:38:00|2565.8|2559.8|2566|2560|2566.3|2560.3|2565.8|2559.8|3
1620736690000|2021-05-11 12:38:10|2566.3|2560.3|2566|2560|2566.3|2560.3|2566|2560|2
1620736700000|2021-05-11 12:38:20|2566.3|2560.3|2566|2560|2566.3|2560.3|2566|2560|2
1620736720000|2021-05-11 12:38:40|2565.8|2559.8|2565.8|2559.8|2566.3|2560.3|2565.8|2559.8|7
1620736740000|2021-05-11 12:39:00|2566.8|2560.8|2566.8|2560.8|2566.8|2560.8|2566.8|2560.8|1
1620736760000|2021-05-11 12:39:20|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|2566.5|2560.5|1
1620736780000|2021-05-11 12:39:40|2566.3|2560.3|2566|2560|2566.3|2560.3|2566|2560|2
1620736790000|2021-05-11 12:39:50|2565.8|2559.8|2565.5|2559.5|2565.8|2559.8|2565.5|2559.5|2
1620736800000|2021-05-11 12:40:00|2565.3|2559.3|2565.5|2559.5|2565.5|2559.5|2565.3|2559.3|2
1620736810000|2021-05-11 12:40:10|2565.8|2559.8|2565.3|2559.3|2565.8|2559.8|2565.3|2559.3|2
1620736820000|2021-05-11 12:40:20|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|1
1620736830000|2021-05-11 12:40:30|2565.8|2559.8|2566|2560|2566|2560|2565.8|2559.8|2
1620736840000|2021-05-11 12:40:40|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|1
1620736850000|2021-05-11 12:40:50|2565.5|2559.5|2565.3|2559.3|2565.5|2559.5|2565.3|2559.3|2
1620736870000|2021-05-11 12:41:10|2565|2559|2564.5|2558.5|2565|2559|2564.5|2558.5|3
1620736880000|2021-05-11 12:41:20|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|1
1620736890000|2021-05-11 12:41:30|2564.5|2558.5|2564.5|2558.5|2565|2559|2564.5|2558.5|6
1620736940000|2021-05-11 12:42:20|2564.8|2558.8|2565|2559|2565|2559|2564.8|2558.8|2
1620736950000|2021-05-11 12:42:30|2565.3|2559.3|2565.5|2559.5|2565.5|2559.5|2565|2559|4
1620736970000|2021-05-11 12:42:50|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|1
1620736980000|2021-05-11 12:43:00|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|1
1620736990000|2021-05-11 12:43:10|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|1
1620737020000|2021-05-11 12:43:40|2564.8|2558.8|2565|2559|2565|2559|2564.8|2558.8|4
1620737040000|2021-05-11 12:44:00|2565.3|2559.3|2565|2559|2565.3|2559.3|2565|2559|2
1620737060000|2021-05-11 12:44:20|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|1
1620737070000|2021-05-11 12:44:30|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|1
1620737090000|2021-05-11 12:44:50|2565.8|2559.8|2565|2559|2565.8|2559.8|2565|2559|3
1620737100000|2021-05-11 12:45:00|2565.3|2559.3|2565.5|2559.5|2565.5|2559.5|2565|2559|4
1620737110000|2021-05-11 12:45:10|2565.3|2559.3|2565.5|2559.5|2565.5|2559.5|2565.3|2559.3|2
1620737120000|2021-05-11 12:45:20|2565|2559|2565.5|2559.5|2565.5|2559.5|2564.8|2558.8|7
1620737160000|2021-05-11 12:46:00|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|1
1620737200000|2021-05-11 12:46:40|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|1
1620737240000|2021-05-11 12:47:20|2565.8|2559.8|2565.5|2559.5|2565.8|2559.8|2565.5|2559.5|2
1620737250000|2021-05-11 12:47:30|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|1
1620737290000|2021-05-11 12:48:10|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|1
1620737340000|2021-05-11 12:49:00|2565.3|2559.3|2565.5|2559.5|2565.5|2559.5|2565.3|2559.3|2
1620737390000|2021-05-11 12:49:50|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|2565.8|2559.8|1
1620737450000|2021-05-11 12:50:50|2566|2560|2565.8|2559.8|2566|2560|2565.8|2559.8|2
1620737470000|2021-05-11 12:51:10|2565.5|2559.5|2565.3|2559.3|2565.5|2559.5|2565.3|2559.3|2
1620737480000|2021-05-11 12:51:20|2565.5|2559.5|2565.3|2559.3|2565.5|2559.5|2565.3|2559.3|2
1620737490000|2021-05-11 12:51:30|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|2565.5|2559.5|1
1620737520000|2021-05-11 12:52:00|2565.8|2559.8|2565.3|2559.3|2565.8|2559.8|2565.3|2559.3|3
1620737530000|2021-05-11 12:52:10|2565.5|2559.5|2565.8|2559.8|2565.8|2559.8|2565.5|2559.5|2
1620737590000|2021-05-11 12:53:10|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|2565.3|2559.3|1
1620737620000|2021-05-11 12:53:40|2565|2559|2564.5|2558.5|2565|2559|2564.5|2558.5|2
1620737630000|2021-05-11 12:53:50|2564.3|2558.3|2564.3|2558.3|2564.5|2558.5|2564.3|2558.3|3
1620737660000|2021-05-11 12:54:20|2564.5|2558.5|2564.5|2558.5|2564.5|2558.5|2564.5|2558.5|1
1620737700000|2021-05-11 12:55:00|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|2564.3|2558.3|1
1620737710000|2021-05-11 12:55:10|2564|2558|2564|2558|2564|2558|2564|2558|1
1620737720000|2021-05-11 12:55:20|2563.5|2557.5|2564|2558|2564|2558|2563.5|2557.5|3
1620737760000|2021-05-11 12:56:00|2563.8|2557.8|2563.5|2557.5|2563.8|2557.8|2563.5|2557.5|4
1620737770000|2021-05-11 12:56:10|2563.3|2557.3|2562.8|2556.8|2563.3|2557.3|2562.8|2556.8|3
1620737780000|2021-05-11 12:56:20|2563|2557|2563|2557|2563|2557|2563|2557|1
1620737790000|2021-05-11 12:56:30|2563.8|2557.8|2563.8|2557.8|2563.8|2557.8|2563.5|2557.5|3
1620737800000|2021-05-11 12:56:40|2563.5|2557.5|2563.5|2557.5|2563.8|2557.8|2563.5|2557.5|7
1620737810000|2021-05-11 12:56:50|2563.3|2557.3|2563|2557|2563.5|2557.5|2563|2557|3
1620737820000|2021-05-11 12:57:00|2563.3|2557.3|2563.3|2557.3|2563.3|2557.3|2563|2557|3
1620737830000|2021-05-11 12:57:10|2563|2557|2562.8|2556.8|2563|2557|2562.8|2556.8|2
1620737840000|2021-05-11 12:57:20|2562.5|2556.5|2562|2556|2562.5|2556.5|2561.8|2555.8|8
1620737850000|2021-05-11 12:57:30|2562.3|2556.3|2562.5|2556.5|2562.5|2556.5|2562.3|2556.3|2
1620737860000|2021-05-11 12:57:40|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|1
1620737870000|2021-05-11 12:57:50|2562|2556|2560|2554|2562|2556|2560|2554|2
1620737880000|2021-05-11 12:58:00|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|2560.3|2554.3|1
1620737890000|2021-05-11 12:58:10|2560.5|2554.5|2560.5|2554.5|2560.8|2554.8|2560.5|2554.5|3
1620737900000|2021-05-11 12:58:20|2560.3|2554.3|2560.8|2554.8|2560.8|2554.8|2560.3|2554.3|3
1620737910000|2021-05-11 12:58:30|2561|2555|2561.5|2555.5|2561.8|2555.8|2561|2555|3
1620737920000|2021-05-11 12:58:40|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|1
1620737930000|2021-05-11 12:58:50|2562|2556|2562|2556|2562|2556|2562|2556|1
1620737940000|2021-05-11 12:59:00|2561.8|2555.8|2562|2556|2562|2556|2561.8|2555.8|2
1620737960000|2021-05-11 12:59:20|2562.3|2556.3|2564.3|2558.3|2564.3|2558.3|2562.3|2556.3|8
1620737970000|2021-05-11 12:59:30|2564|2558|2564|2558|2564.5|2558.5|2563.8|2557.8|6
1620737980000|2021-05-11 12:59:40|2564.3|2558.3|2564.3|2558.3|2564.5|2558.5|2564.3|2558.3|3
1620737990000|2021-05-11 12:59:50|2564|2558|2563.5|2557.5|2564|2558|2563.3|2557.3|6
1620738000000|2021-05-11 13:00:00|2563.8|2557.8|2565|2559|2565|2559|2563.8|2557.8|10
1620738010000|2021-05-11 13:00:10|2564.8|2558.8|2565.5|2559.5|2565.5|2559.5|2564.5|2558.5|9
1620738020000|2021-05-11 13:00:20|2565.8|2559.8|2566.5|2560.5|2567|2561|2565.5|2559.5|8
1620738030000|2021-05-11 13:00:30|2566.8|2560.8|2568.5|2562.5|2568.5|2562.5|2566.8|2560.8|9
1620738040000|2021-05-11 13:00:40|2568.3|2562.3|2567|2561|2568.8|2562.8|2567|2561|12
1620738050000|2021-05-11 13:00:50|2567.3|2561.3|2566.8|2560.8|2567.3|2561.3|2566.8|2560.8|5
1620738060000|2021-05-11 13:01:00|2566|2560|2565.3|2559.3|2566|2560|2565.3|2559.3|4
1620738070000|2021-05-11 13:01:10|2565|2559|2563.5|2557.5|2565|2559|2563.5|2557.5|7
1620738080000|2021-05-11 13:01:20|2563.8|2557.8|2562.3|2556.3|2564|2558|2562.3|2556.3|8
1620738090000|2021-05-11 13:01:30|2562.5|2556.5|2563|2557|2563.3|2557.3|2562.5|2556.5|4
1620738100000|2021-05-11 13:01:40|2562.8|2556.8|2561.3|2555.3|2562.8|2556.8|2561.3|2555.3|4
1620738110000|2021-05-11 13:01:50|2561.5|2555.5|2563.5|2557.5|2563.5|2557.5|2561.5|2555.5|6
1620738120000|2021-05-11 13:02:00|2563.8|2557.8|2565.3|2559.3|2565.3|2559.3|2563.8|2557.8|7
1620738130000|2021-05-11 13:02:10|2565.5|2559.5|2566|2560|2566|2560|2565.5|2559.5|2
1620738140000|2021-05-11 13:02:20|2565.8|2559.8|2566.3|2560.3|2566.3|2560.3|2565.5|2559.5|6
1620738150000|2021-05-11 13:02:30|2565.8|2559.8|2565.8|2559.8|2566|2560|2565.5|2559.5|7
1620738160000|2021-05-11 13:02:40|2566|2560|2566.3|2560.3|2566.3|2560.3|2565.8|2559.8|4
1620738170000|2021-05-11 13:02:50|2566.5|2560.5|2566.3|2560.3|2566.5|2560.5|2566.3|2560.3|2
1620738180000|2021-05-11 13:03:00|2566.5|2560.5|2566.5|2560.5|2566.8|2560.8|2566.5|2560.5|3
1620738190000|2021-05-11 13:03:10|2566.3|2560.3|2565.3|2559.3|2566.5|2560.5|2565.3|2559.3|11
1620738200000|2021-05-11 13:03:20|2565.5|2559.5|2565.8|2559.8|2565.8|2559.8|2565.5|2559.5|2
1620738210000|2021-05-11 13:03:30|2565.5|2559.5|2567.3|2561.3|2567.3|2561.3|2565.3|2559.3|15
1620738220000|2021-05-11 13:03:40|2567.5|2561.5|2568.5|2562.5|2569|2563|2567.5|2561.5|8
1620738230000|2021-05-11 13:03:50|2568.3|2562.3|2567.5|2561.5|2568.5|2562.5|2567.5|2561.5|4
1620738240000|2021-05-11 13:04:00|2567.8|2561.8|2568|2562|2568.5|2562.5|2567.5|2561.5|7
1620738250000|2021-05-11 13:04:10|2567.8|2561.8|2567.8|2561.8|2568.5|2562.5|2567.5|2561.5|13
1620738260000|2021-05-11 13:04:20|2568.3|2562.3|2568.5|2562.5|2568.5|2562.5|2568|2562|6
1620738270000|2021-05-11 13:04:30|2568.8|2562.8|2568.3|2562.3|2568.8|2562.8|2568.3|2562.3|5
1620738280000|2021-05-11 13:04:40|2568.5|2562.5|2567.8|2561.8|2568.5|2562.5|2567.8|2561.8|8
1620738290000|2021-05-11 13:04:50|2568|2562|2568.5|2562.5|2568.5|2562.5|2567.8|2561.8|5
1620738310000|2021-05-11 13:05:10|2568|2562|2567.8|2561.8|2568|2562|2567.8|2561.8|4
1620738320000|2021-05-11 13:05:20|2567.5|2561.5|2566|2560|2567.5|2561.5|2565.5|2559.5|7
1620738330000|2021-05-11 13:05:30|2565.8|2559.8|2567|2561|2567.3|2561.3|2565.8|2559.8|6
1620738340000|2021-05-11 13:05:40|2567.5|2561.5|2568.5|2562.5|2568.5|2562.5|2567.5|2561.5|6
1620738350000|2021-05-11 13:05:50|2568.3|2562.3|2568.3|2562.3|2568.8|2562.8|2568.3|2562.3|11
1620738360000|2021-05-11 13:06:00|2568.5|2562.5|2568.3|2562.3|2568.5|2562.5|2568|2562|8
1620738370000|2021-05-11 13:06:10|2568.5|2562.5|2568.5|2562.5|2568.5|2562.5|2568.5|2562.5|1
1620738380000|2021-05-11 13:06:20|2568.3|2562.3|2568|2562|2568.3|2562.3|2568|2562|2
1620738390000|2021-05-11 13:06:30|2568.3|2562.3|2569.5|2563.5|2569.5|2563.5|2568.3|2562.3|4
1620738400000|2021-05-11 13:06:40|2569.3|2563.3|2569.5|2563.5|2569.8|2563.8|2569|2563|12
1620738410000|2021-05-11 13:06:50|2569.8|2563.8|2567.3|2561.3|2569.8|2563.8|2567.3|2561.3|10
1620738420000|2021-05-11 13:07:00|2567.5|2561.5|2567.3|2561.3|2568.5|2562.5|2567.3|2561.3|7
1620738430000|2021-05-11 13:07:10|2566.8|2560.8|2566|2560|2566.8|2560.8|2566|2560|4
1620738440000|2021-05-11 13:07:20|2565.3|2559.3|2564.8|2558.8|2565.3|2559.3|2564.5|2558.5|4
1620738450000|2021-05-11 13:07:30|2565|2559|2564.5|2558.5|2565|2559|2564.5|2558.5|3
1620738460000|2021-05-11 13:07:40|2564.8|2558.8|2564.5|2558.5|2565.3|2559.3|2564.5|2558.5|7
1620738470000|2021-05-11 13:07:50|2564.8|2558.8|2564.8|2558.8|2565|2559|2564.5|2558.5|4
1620738480000|2021-05-11 13:08:00|2564.5|2558.5|2563.5|2557.5|2564.5|2558.5|2563.5|2557.5|5
1620738500000|2021-05-11 13:08:20|2563.8|2557.8|2563.5|2557.5|2563.8|2557.8|2563.5|2557.5|2
1620738510000|2021-05-11 13:08:30|2563.3|2557.3|2562.5|2556.5|2563.3|2557.3|2562.5|2556.5|4
1620738520000|2021-05-11 13:08:40|2562.3|2556.3|2561.5|2555.5|2562.3|2556.3|2561.5|2555.5|4
1620738530000|2021-05-11 13:08:50|2561.3|2555.3|2561|2555|2561.5|2555.5|2561|2555|4
1620738540000|2021-05-11 13:09:00|2560.8|2554.8|2562.3|2556.3|2562.3|2556.3|2560.8|2554.8|7
1620738550000|2021-05-11 13:09:10|2562|2556|2561.3|2555.3|2562.3|2556.3|2561.3|2555.3|7
1620738560000|2021-05-11 13:09:20|2561|2555|2559.5|2553.5|2561|2555|2559.3|2553.3|6
1620738570000|2021-05-11 13:09:30|2559.3|2553.3|2561|2555|2561|2555|2559.3|2553.3|3
1620738580000|2021-05-11 13:09:40|2561.3|2555.3|2560.8|2554.8|2561.3|2555.3|2560.8|2554.8|5
1620738590000|2021-05-11 13:09:50|2560.5|2554.5|2560|2554|2560.5|2554.5|2559.8|2553.8|9
1620738600000|2021-05-11 13:10:00|2559.8|2553.8|2558.8|2552.8|2559.8|2553.8|2558.8|2552.8|11
1620738610000|2021-05-11 13:10:10|2560|2554|2560|2554|2560.3|2554.3|2559.8|2553.8|6
1620738620000|2021-05-11 13:10:20|2560.3|2554.3|2560.8|2554.8|2561.8|2555.8|2560.3|2554.3|12
1620738630000|2021-05-11 13:10:30|2561|2555|2560.8|2554.8|2561.3|2555.3|2560.5|2554.5|12
1620738640000|2021-05-11 13:10:40|2561.3|2555.3|2562|2556|2562|2556|2560.8|2554.8|10
1620738650000|2021-05-11 13:10:50|2562.3|2556.3|2562.3|2556.3|2562.3|2556.3|2562|2556|5
1620738660000|2021-05-11 13:11:00|2562.5|2556.5|2563|2557|2563.3|2557.3|2562.3|2556.3|12
1620738670000|2021-05-11 13:11:10|2563.3|2557.3|2562.8|2556.8|2563.5|2557.5|2562.8|2556.8|5
1620738680000|2021-05-11 13:11:20|2562.5|2556.5|2561.3|2555.3|2562.5|2556.5|2561|2555|8
1620738690000|2021-05-11 13:11:30|2561|2555|2560|2554|2561|2555|2559.8|2553.8|9
1620738700000|2021-05-11 13:11:40|2559.8|2553.8|2560|2554|2560.3|2554.3|2559.8|2553.8|4
1620738710000|2021-05-11 13:11:50|2559.8|2553.8|2559.5|2553.5|2559.8|2553.8|2559.5|2553.5|12
1620738720000|2021-05-11 13:12:00|2559|2553|2559.5|2553.5|2559.5|2553.5|2559|2553|7
1620738730000|2021-05-11 13:12:10|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|1
1620738740000|2021-05-11 13:12:20|2559|2553|2558.8|2552.8|2559|2553|2558.8|2552.8|2
1620738750000|2021-05-11 13:12:30|2558.5|2552.5|2559|2553|2559|2553|2558.3|2552.3|5
1620738760000|2021-05-11 13:12:40|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|1
1620738770000|2021-05-11 13:12:50|2559|2553|2559|2553|2559|2553|2558.5|2552.5|5
1620738780000|2021-05-11 13:13:00|2559.3|2553.3|2559|2553|2559.3|2553.3|2559|2553|4
1620738790000|2021-05-11 13:13:10|2558.8|2552.8|2558.8|2552.8|2558.8|2552.8|2558.5|2552.5|3
1620738800000|2021-05-11 13:13:20|2558.5|2552.5|2559.3|2553.3|2559.3|2553.3|2558.5|2552.5|4
1620738820000|2021-05-11 13:13:40|2559|2553|2558.8|2552.8|2559|2553|2558.8|2552.8|2
1620738830000|2021-05-11 13:13:50|2559.5|2553.5|2558.3|2552.3|2559.5|2553.5|2558.3|2552.3|4
1620738840000|2021-05-11 13:14:00|2558.5|2552.5|2558.5|2552.5|2558.8|2552.8|2558.5|2552.5|3
1620738860000|2021-05-11 13:14:20|2558.8|2552.8|2558.5|2552.5|2558.8|2552.8|2558.5|2552.5|2
1620738880000|2021-05-11 13:14:40|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|1
1620738890000|2021-05-11 13:14:50|2558.5|2552.5|2558.3|2552.3|2558.8|2552.8|2558|2552|6
1620738900000|2021-05-11 13:15:00|2559|2553|2558.3|2552.3|2559|2553|2558.3|2552.3|4
1620738910000|2021-05-11 13:15:10|2558|2552|2558.3|2552.3|2558.3|2552.3|2558|2552|2
1620738920000|2021-05-11 13:15:20|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|2558.5|2552.5|1
1620738940000|2021-05-11 13:15:40|2558.3|2552.3|2558.3|2552.3|2558.3|2552.3|2557.8|2551.8|7
1620738950000|2021-05-11 13:15:50|2558.5|2552.5|2558.8|2552.8|2559.5|2553.5|2558.3|2552.3|14
1620738960000|2021-05-11 13:16:00|2558.5|2552.5|2557.8|2551.8|2558.8|2552.8|2557.8|2551.8|5
1620738970000|2021-05-11 13:16:10|2558|2552|2558.3|2552.3|2558.3|2552.3|2558|2552|2
1620738980000|2021-05-11 13:16:20|2558|2552|2558.3|2552.3|2558.3|2552.3|2557.8|2551.8|4
1620738990000|2021-05-11 13:16:30|2558|2552|2558|2552|2558|2552|2557.8|2551.8|3
1620739000000|2021-05-11 13:16:40|2557.8|2551.8|2557.5|2551.5|2558|2552|2557.5|2551.5|4
1620739010000|2021-05-11 13:16:50|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|2557.8|2551.8|1
1620739020000|2021-05-11 13:17:00|2557.5|2551.5|2556.8|2550.8|2557.5|2551.5|2556.8|2550.8|6
1620739030000|2021-05-11 13:17:10|2557|2551|2557.3|2551.3|2557.3|2551.3|2557|2551|2
1620739050000|2021-05-11 13:17:30|2558|2552|2558|2552|2558.3|2552.3|2557.8|2551.8|7
1620739060000|2021-05-11 13:17:40|2557.8|2551.8|2556.8|2550.8|2557.8|2551.8|2556.8|2550.8|5
1620739070000|2021-05-11 13:17:50|2556.5|2550.5|2555|2549|2556.5|2550.5|2555|2549|5
1620739080000|2021-05-11 13:18:00|2554.5|2548.5|2553.8|2547.8|2554.8|2548.8|2553.5|2547.5|8
1620739090000|2021-05-11 13:18:10|2553.5|2547.5|2554.5|2548.5|2554.5|2548.5|2553.5|2547.5|11
1620739100000|2021-05-11 13:18:20|2554.3|2548.3|2554.3|2548.3|2554.3|2548.3|2554|2548|3
1620739110000|2021-05-11 13:18:30|2554.5|2548.5|2554.3|2548.3|2554.5|2548.5|2554.3|2548.3|2
1620739120000|2021-05-11 13:18:40|2554|2548|2553.8|2547.8|2554|2548|2553.5|2547.5|3
1620739130000|2021-05-11 13:18:50|2554|2548|2553.5|2547.5|2554|2548|2553.5|2547.5|7
1620739140000|2021-05-11 13:19:00|2553.8|2547.8|2553.3|2547.3|2554.5|2548.5|2553.3|2547.3|9
1620739150000|2021-05-11 13:19:10|2553.5|2547.5|2553.3|2547.3|2553.5|2547.5|2553|2547|6
1620739160000|2021-05-11 13:19:20|2553.5|2547.5|2553|2547|2553.5|2547.5|2553|2547|8
1620739170000|2021-05-11 13:19:30|2553.3|2547.3|2553|2547|2553.5|2547.5|2553|2547|6
1620739180000|2021-05-11 13:19:40|2552.8|2546.8|2552.8|2546.8|2553.5|2547.5|2552.5|2546.5|6
1620739190000|2021-05-11 13:19:50|2552.5|2546.5|2552|2546|2552.5|2546.5|2551.3|2545.3|6
1620739200000|2021-05-11 13:20:00|2552.3|2546.3|2550.8|2544.8|2552.3|2546.3|2550.8|2544.8|5
1620739210000|2021-05-11 13:20:10|2551|2545|2550.3|2544.3|2551.3|2545.3|2550.3|2544.3|14
1620739220000|2021-05-11 13:20:20|2550.5|2544.5|2549|2543|2550.5|2544.5|2549|2543|10
1620739230000|2021-05-11 13:20:30|2549.3|2543.3|2550.3|2544.3|2550.3|2544.3|2549.3|2543.3|5
1620739240000|2021-05-11 13:20:40|2550|2544|2550.5|2544.5|2550.5|2544.5|2550|2544|3
1620739250000|2021-05-11 13:20:50|2550.8|2544.8|2550.8|2544.8|2551.3|2545.3|2550.8|2544.8|9
1620739260000|2021-05-11 13:21:00|2550.5|2544.5|2550.3|2544.3|2550.5|2544.5|2550|2544|6
1620739270000|2021-05-11 13:21:10|2550|2544|2549.8|2543.8|2550|2544|2549.5|2543.5|6
1620739280000|2021-05-11 13:21:20|2549.5|2543.5|2549|2543|2549.5|2543.5|2548.8|2542.8|7
1620739290000|2021-05-11 13:21:30|2548.8|2542.8|2548.8|2542.8|2549|2543|2548.5|2542.5|7
1620739300000|2021-05-11 13:21:40|2549|2543|2549.8|2543.8|2549.8|2543.8|2549|2543|8
1620739310000|2021-05-11 13:21:50|2549.5|2543.5|2549|2543|2549.5|2543.5|2549|2543|7
1620739320000|2021-05-11 13:22:00|2548.8|2542.8|2548|2542|2548.8|2542.8|2548|2542|11
1620739330000|2021-05-11 13:22:10|2548.3|2542.3|2548.3|2542.3|2548.5|2542.5|2548|2542|11
1620739340000|2021-05-11 13:22:20|2548.5|2542.5|2548|2542|2548.5|2542.5|2548|2542|7
1620739350000|2021-05-11 13:22:30|2547.8|2541.8|2547|2541|2547.8|2541.8|2546.8|2540.8|4
1620739360000|2021-05-11 13:22:40|2546.8|2540.8|2546.5|2540.5|2546.8|2540.8|2546.3|2540.3|6
1620739370000|2021-05-11 13:22:50|2546.8|2540.8|2546.3|2540.3|2546.8|2540.8|2546.3|2540.3|6
1620739380000|2021-05-11 13:23:00|2546.5|2540.5|2546.3|2540.3|2546.5|2540.5|2545.5|2539.5|9
1620739390000|2021-05-11 13:23:10|2546|2540|2547|2541|2547|2541|2546|2540|7
1620739400000|2021-05-11 13:23:20|2546.8|2540.8|2547|2541|2547|2541|2546.8|2540.8|2
1620739410000|2021-05-11 13:23:30|2547.3|2541.3|2547|2541|2547.3|2541.3|2547|2541|2
1620739420000|2021-05-11 13:23:40|2546.8|2540.8|2546.5|2540.5|2547|2541|2546.5|2540.5|6
1620739430000|2021-05-11 13:23:50|2547.3|2541.3|2546.8|2540.8|2547.3|2541.3|2546.5|2540.5|4
1620739440000|2021-05-11 13:24:00|2546.5|2540.5|2546|2540|2546.5|2540.5|2546|2540|5
1620739450000|2021-05-11 13:24:10|2546.3|2540.3|2546.3|2540.3|2546.5|2540.5|2546.3|2540.3|9
1620739460000|2021-05-11 13:24:20|2546.5|2540.5|2545.8|2539.8|2546.5|2540.5|2545.8|2539.8|6
1620739470000|2021-05-11 13:24:30|2546|2540|2546|2540|2546.3|2540.3|2546|2540|7
1620739480000|2021-05-11 13:24:40|2546.3|2540.3|2546.5|2540.5|2546.5|2540.5|2546.3|2540.3|2
1620739490000|2021-05-11 13:24:50|2546.3|2540.3|2546.5|2540.5|2546.5|2540.5|2546.3|2540.3|2
1620739500000|2021-05-11 13:25:00|2546.3|2540.3|2547.3|2541.3|2547.3|2541.3|2546.3|2540.3|5
1620739510000|2021-05-11 13:25:10|2547|2541|2547.3|2541.3|2547.3|2541.3|2547|2541|2
1620739520000|2021-05-11 13:25:20|2547|2541|2547.5|2541.5|2547.5|2541.5|2547|2541|3
1620739530000|2021-05-11 13:25:30|2547.8|2541.8|2547.8|2541.8|2548|2542|2547.5|2541.5|5
1620739540000|2021-05-11 13:25:40|2548|2542|2547.8|2541.8|2548|2542|2547.8|2541.8|2
1620739550000|2021-05-11 13:25:50|2547.5|2541.5|2548|2542|2548|2542|2547.3|2541.3|7
1620739560000|2021-05-11 13:26:00|2547.8|2541.8|2549.3|2543.3|2549.5|2543.5|2547.8|2541.8|9
1620739570000|2021-05-11 13:26:10|2549|2543|2549.5|2543.5|2549.5|2543.5|2548.5|2542.5|6
1620739590000|2021-05-11 13:26:30|2549.3|2543.3|2548.8|2542.8|2549.3|2543.3|2548.8|2542.8|3
1620739610000|2021-05-11 13:26:50|2549|2543|2548.5|2542.5|2549.3|2543.3|2548.5|2542.5|9
1620739620000|2021-05-11 13:27:00|2548.3|2542.3|2549|2543|2549|2543|2548.3|2542.3|3
1620739630000|2021-05-11 13:27:10|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|2548.5|2542.5|3
1620739640000|2021-05-11 13:27:20|2548.5|2542.5|2548.3|2542.3|2548.8|2542.8|2548.3|2542.3|4
1620739650000|2021-05-11 13:27:30|2548|2542|2548|2542|2548|2542|2547.8|2541.8|3
1620739660000|2021-05-11 13:27:40|2547.8|2541.8|2547.5|2541.5|2548|2542|2547.5|2541.5|3
1620739670000|2021-05-11 13:27:50|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|1
1620739680000|2021-05-11 13:28:00|2547.5|2541.5|2547.5|2541.5|2547.8|2541.8|2547.5|2541.5|3
1620739690000|2021-05-11 13:28:10|2547.3|2541.3|2547.5|2541.5|2547.5|2541.5|2547.3|2541.3|2
1620739700000|2021-05-11 13:28:20|2547.3|2541.3|2546.8|2540.8|2547.3|2541.3|2546.3|2540.3|7
1620739710000|2021-05-11 13:28:30|2546.5|2540.5|2546.5|2540.5|2546.8|2540.8|2546.5|2540.5|3
1620739720000|2021-05-11 13:28:40|2546.8|2540.8|2547.3|2541.3|2547.3|2541.3|2546.5|2540.5|3
1620739730000|2021-05-11 13:28:50|2547|2541|2546.8|2540.8|2547|2541|2546.8|2540.8|2
1620739740000|2021-05-11 13:29:00|2546.5|2540.5|2546.3|2540.3|2546.5|2540.5|2546.3|2540.3|2
1620739750000|2021-05-11 13:29:10|2546|2540|2545.8|2539.8|2546|2540|2545.8|2539.8|4
1620739770000|2021-05-11 13:29:30|2546.3|2540.3|2546.5|2540.5|2546.5|2540.5|2546|2540|4
1620739780000|2021-05-11 13:29:40|2546.8|2540.8|2547|2541|2547.3|2541.3|2546.3|2540.3|9
1620739790000|2021-05-11 13:29:50|2547.3|2541.3|2548|2542|2548|2542|2547.3|2541.3|6
1620739800000|2021-05-11 13:30:00|2547.8|2541.8|2547.8|2541.8|2548|2542|2546.8|2540.8|10
1620739810000|2021-05-11 13:30:10|2547.5|2541.5|2547.8|2541.8|2547.8|2541.8|2547.5|2541.5|2
1620739820000|2021-05-11 13:30:20|2548.3|2542.3|2548.5|2542.5|2548.8|2542.8|2548|2542|6
1620739830000|2021-05-11 13:30:30|2548.8|2542.8|2548.3|2542.3|2548.8|2542.8|2548.3|2542.3|3
1620739840000|2021-05-11 13:30:40|2548|2542|2548.8|2542.8|2548.8|2542.8|2547.8|2541.8|9
1620739850000|2021-05-11 13:30:50|2549|2543|2549.8|2543.8|2549.8|2543.8|2549|2543|2
1620739860000|2021-05-11 13:31:00|2550.3|2544.3|2549.8|2543.8|2550.3|2544.3|2549.8|2543.8|6
1620739870000|2021-05-11 13:31:10|2549.5|2543.5|2550.3|2544.3|2550.3|2544.3|2549.5|2543.5|5
1620739880000|2021-05-11 13:31:20|2550|2544|2550.8|2544.8|2550.8|2544.8|2550|2544|3
1620739890000|2021-05-11 13:31:30|2551|2545|2550.8|2544.8|2551|2545|2550.5|2544.5|6
1620739900000|2021-05-11 13:31:40|2551.3|2545.3|2550.5|2544.5|2551.3|2545.3|2550.5|2544.5|5
1620739910000|2021-05-11 13:31:50|2550.8|2544.8|2551|2545|2551|2545|2550.8|2544.8|2
1620739920000|2021-05-11 13:32:00|2550.8|2544.8|2550|2544|2550.8|2544.8|2549|2543|10
1620739930000|2021-05-11 13:32:10|2549.8|2543.8|2549.8|2543.8|2550|2544|2549.8|2543.8|5
1620739940000|2021-05-11 13:32:20|2550|2544|2550.8|2544.8|2550.8|2544.8|2550|2544|6
1620739950000|2021-05-11 13:32:30|2551|2545|2550.5|2544.5|2551|2545|2550.3|2544.3|5
1620739960000|2021-05-11 13:32:40|2551|2545|2551|2545|2551|2545|2550.8|2544.8|3
1620739970000|2021-05-11 13:32:50|2551.3|2545.3|2550.8|2544.8|2551.3|2545.3|2550.8|2544.8|7
1620739980000|2021-05-11 13:33:00|2551|2545|2550.3|2544.3|2551|2545|2550.3|2544.3|11
1620739990000|2021-05-11 13:33:10|2550.5|2544.5|2551|2545|2551|2545|2550.5|2544.5|3
1620740000000|2021-05-11 13:33:20|2550.8|2544.8|2550.3|2544.3|2550.8|2544.8|2550.3|2544.3|5
1620740010000|2021-05-11 13:33:30|2550.5|2544.5|2549.8|2543.8|2550.5|2544.5|2549.8|2543.8|4
1620740030000|2021-05-11 13:33:50|2549.5|2543.5|2549.8|2543.8|2549.8|2543.8|2549.3|2543.3|4
1620740040000|2021-05-11 13:34:00|2550|2544|2549.8|2543.8|2550|2544|2549.8|2543.8|2
1620740050000|2021-05-11 13:34:10|2550|2544|2550.8|2544.8|2551|2545|2550|2544|4
1620740060000|2021-05-11 13:34:20|2551|2545|2551|2545|2551|2545|2551|2545|1
1620740070000|2021-05-11 13:34:30|2550.8|2544.8|2550.8|2544.8|2551|2545|2550.5|2544.5|5
1620740080000|2021-05-11 13:34:40|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|1
1620740090000|2021-05-11 13:34:50|2550.3|2544.3|2549.8|2543.8|2550.3|2544.3|2549.8|2543.8|2
1620740100000|2021-05-11 13:35:00|2549.5|2543.5|2549.8|2543.8|2550.3|2544.3|2549.5|2543.5|6
1620740110000|2021-05-11 13:35:10|2550|2544|2550.5|2544.5|2550.5|2544.5|2550|2544|3
1620740120000|2021-05-11 13:35:20|2550.3|2544.3|2550.8|2544.8|2550.8|2544.8|2550|2544|5
1620740130000|2021-05-11 13:35:30|2550.5|2544.5|2550|2544|2550.5|2544.5|2550|2544|3
1620740140000|2021-05-11 13:35:40|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|1
1620740150000|2021-05-11 13:35:50|2550.3|2544.3|2549.5|2543.5|2550.5|2544.5|2549.5|2543.5|8
1620740160000|2021-05-11 13:36:00|2549.8|2543.8|2549.8|2543.8|2550|2544|2549.8|2543.8|3
1620740170000|2021-05-11 13:36:10|2550|2544|2549.8|2543.8|2550|2544|2549.8|2543.8|2
1620740180000|2021-05-11 13:36:20|2550|2544|2549.8|2543.8|2550|2544|2549.8|2543.8|2
1620740190000|2021-05-11 13:36:30|2550|2544|2550|2544|2550.3|2544.3|2550|2544|3
1620740200000|2021-05-11 13:36:40|2550.3|2544.3|2550|2544|2550.3|2544.3|2550|2544|4
1620740210000|2021-05-11 13:36:50|2550.3|2544.3|2551.3|2545.3|2551.3|2545.3|2550.3|2544.3|7
1620740220000|2021-05-11 13:37:00|2551|2545|2551.3|2545.3|2551.3|2545.3|2550.8|2544.8|4
1620740230000|2021-05-11 13:37:10|2551|2545|2550.8|2544.8|2551|2545|2550.8|2544.8|4
1620740240000|2021-05-11 13:37:20|2550.5|2544.5|2549.8|2543.8|2550.5|2544.5|2549.8|2543.8|4
1620740250000|2021-05-11 13:37:30|2550|2544|2550|2544|2550.3|2544.3|2549.8|2543.8|5
1620740260000|2021-05-11 13:37:40|2549.8|2543.8|2549.5|2543.5|2549.8|2543.8|2549.5|2543.5|2
1620740280000|2021-05-11 13:38:00|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|1
1620740290000|2021-05-11 13:38:10|2549|2543|2549.5|2543.5|2549.5|2543.5|2549|2543|3
1620740300000|2021-05-11 13:38:20|2549.3|2543.3|2549.5|2543.5|2549.8|2543.8|2549.3|2543.3|4
1620740310000|2021-05-11 13:38:30|2549.3|2543.3|2549.8|2543.8|2550.3|2544.3|2549.3|2543.3|8
1620740330000|2021-05-11 13:38:50|2549.5|2543.5|2549.5|2543.5|2549.8|2543.8|2549.5|2543.5|3
1620740340000|2021-05-11 13:39:00|2549.3|2543.3|2550|2544|2550|2544|2549.3|2543.3|4
1620740350000|2021-05-11 13:39:10|2549.8|2543.8|2549.5|2543.5|2549.8|2543.8|2549.5|2543.5|2
1620740360000|2021-05-11 13:39:20|2549.8|2543.8|2551|2545|2551|2545|2549.8|2543.8|6
1620740370000|2021-05-11 13:39:30|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|1
1620740380000|2021-05-11 13:39:40|2551.8|2545.8|2552.3|2546.3|2552.3|2546.3|2551.5|2545.5|3
1620740390000|2021-05-11 13:39:50|2552.5|2546.5|2552.8|2546.8|2552.8|2546.8|2552.5|2546.5|2
1620740400000|2021-05-11 13:40:00|2552.5|2546.5|2552|2546|2552.5|2546.5|2552|2546|2
1620740410000|2021-05-11 13:40:10|2552.3|2546.3|2552.5|2546.5|2552.5|2546.5|2552.3|2546.3|2
1620740420000|2021-05-11 13:40:20|2552.3|2546.3|2552.3|2546.3|2552.8|2546.8|2552.3|2546.3|5
1620740430000|2021-05-11 13:40:30|2552|2546|2552|2546|2552.5|2546.5|2552|2546|4
1620740440000|2021-05-11 13:40:40|2551.8|2545.8|2550.5|2544.5|2551.8|2545.8|2550.5|2544.5|2
1620740450000|2021-05-11 13:40:50|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|2550.5|2544.5|3
1620740460000|2021-05-11 13:41:00|2550.5|2544.5|2550.5|2544.5|2551|2545|2550.5|2544.5|5
1620740470000|2021-05-11 13:41:10|2550.3|2544.3|2550.5|2544.5|2550.5|2544.5|2550.3|2544.3|2
1620740490000|2021-05-11 13:41:30|2550.8|2544.8|2550.8|2544.8|2551|2545|2550.8|2544.8|3
1620740500000|2021-05-11 13:41:40|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|2550.5|2544.5|1
1620740510000|2021-05-11 13:41:50|2550.8|2544.8|2550.5|2544.5|2550.8|2544.8|2550.3|2544.3|4
1620740520000|2021-05-11 13:42:00|2550.3|2544.3|2550.5|2544.5|2550.5|2544.5|2550.3|2544.3|2
1620740530000|2021-05-11 13:42:10|2550.8|2544.8|2550.8|2544.8|2551|2545|2550.8|2544.8|3
1620740540000|2021-05-11 13:42:20|2550.5|2544.5|2549.8|2543.8|2550.5|2544.5|2549.5|2543.5|4
1620740550000|2021-05-11 13:42:30|2550|2544|2549.8|2543.8|2550|2544|2549.8|2543.8|2
1620740560000|2021-05-11 13:42:40|2550|2544|2550.8|2544.8|2550.8|2544.8|2550|2544|3
1620740580000|2021-05-11 13:43:00|2551|2545|2551|2545|2551|2545|2550.8|2544.8|5
1620740590000|2021-05-11 13:43:10|2550.8|2544.8|2551|2545|2551|2545|2550.8|2544.8|2
1620740600000|2021-05-11 13:43:20|2551.3|2545.3|2550.5|2544.5|2551.3|2545.3|2550.5|2544.5|4
1620740610000|2021-05-11 13:43:30|2550.8|2544.8|2552.3|2546.3|2552.3|2546.3|2550.8|2544.8|8
1620740620000|2021-05-11 13:43:40|2552.5|2546.5|2552.5|2546.5|2552.8|2546.8|2552.5|2546.5|3
1620740630000|2021-05-11 13:43:50|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|1
1620740640000|2021-05-11 13:44:00|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|1
1620740650000|2021-05-11 13:44:10|2552|2546|2551.5|2545.5|2552|2546|2551.5|2545.5|9
1620740660000|2021-05-11 13:44:20|2551.8|2545.8|2552|2546|2552|2546|2551.8|2545.8|2
1620740670000|2021-05-11 13:44:30|2552.3|2546.3|2552|2546|2552.3|2546.3|2552|2546|2
1620740680000|2021-05-11 13:44:40|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|1
1620740690000|2021-05-11 13:44:50|2552|2546|2552|2546|2552|2546|2551.8|2545.8|3
1620740700000|2021-05-11 13:45:00|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|2552|2546|3
1620740710000|2021-05-11 13:45:10|2552.5|2546.5|2552.3|2546.3|2552.5|2546.5|2552.3|2546.3|4
1620740720000|2021-05-11 13:45:20|2552.5|2546.5|2552.3|2546.3|2552.5|2546.5|2552.3|2546.3|4
1620740740000|2021-05-11 13:45:40|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|2552.5|2546.5|3
1620740760000|2021-05-11 13:46:00|2552.5|2546.5|2552|2546|2552.5|2546.5|2551.8|2545.8|5
1620740770000|2021-05-11 13:46:10|2551.8|2545.8|2552|2546|2552|2546|2551.8|2545.8|2
1620740780000|2021-05-11 13:46:20|2552.3|2546.3|2552.5|2546.5|2552.5|2546.5|2552.3|2546.3|2
1620740790000|2021-05-11 13:46:30|2552.8|2546.8|2552.5|2546.5|2552.8|2546.8|2552|2546|5
1620740800000|2021-05-11 13:46:40|2552.8|2546.8|2552.5|2546.5|2553|2547|2552.5|2546.5|3
1620740840000|2021-05-11 13:47:20|2552.3|2546.3|2552.5|2546.5|2552.5|2546.5|2552.3|2546.3|2
1620740850000|2021-05-11 13:47:30|2552.3|2546.3|2551.8|2545.8|2552.3|2546.3|2551.8|2545.8|3
1620740860000|2021-05-11 13:47:40|2551.5|2545.5|2551|2545|2551.8|2545.8|2551|2545|4
1620740870000|2021-05-11 13:47:50|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|2551|2545|5
1620740880000|2021-05-11 13:48:00|2551|2545|2551|2545|2551|2545|2551|2545|1
1620740890000|2021-05-11 13:48:10|2551.3|2545.3|2551.8|2545.8|2551.8|2545.8|2551.3|2545.3|2
1620740900000|2021-05-11 13:48:20|2551.5|2545.5|2551|2545|2551.5|2545.5|2551|2545|3
1620740920000|2021-05-11 13:48:40|2550.8|2544.8|2551.3|2545.3|2551.3|2545.3|2550.8|2544.8|3
1620740930000|2021-05-11 13:48:50|2551|2545|2551.3|2545.3|2551.3|2545.3|2550.8|2544.8|3
1620740940000|2021-05-11 13:49:00|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|2551.5|2545.5|1
1620740960000|2021-05-11 13:49:20|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|2551.5|2545.5|5
1620740970000|2021-05-11 13:49:30|2552|2546|2552.8|2546.8|2552.8|2546.8|2552|2546|4
1620740980000|2021-05-11 13:49:40|2552.5|2546.5|2552.3|2546.3|2552.5|2546.5|2552|2546|4
1620740990000|2021-05-11 13:49:50|2552|2546|2552.5|2546.5|2552.5|2546.5|2552|2546|3
1620741000000|2021-05-11 13:50:00|2552.8|2546.8|2552.5|2546.5|2552.8|2546.8|2552.5|2546.5|6
1620741040000|2021-05-11 13:50:40|2552.3|2546.3|2551.8|2545.8|2552.3|2546.3|2551.8|2545.8|2
1620741060000|2021-05-11 13:51:00|2552|2546|2551.8|2545.8|2552|2546|2551.8|2545.8|2
1620741070000|2021-05-11 13:51:10|2552|2546|2551.8|2545.8|2552.3|2546.3|2551.8|2545.8|10
1620741080000|2021-05-11 13:51:20|2552|2546|2552.3|2546.3|2552.3|2546.3|2552|2546|2
1620741090000|2021-05-11 13:51:30|2552.5|2546.5|2552.8|2546.8|2553|2547|2552.5|2546.5|4
1620741120000|2021-05-11 13:52:00|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|2552.3|2546.3|3
1620741130000|2021-05-11 13:52:10|2552.8|2546.8|2552.8|2546.8|2553|2547|2552.5|2546.5|5
1620741140000|2021-05-11 13:52:20|2553.3|2547.3|2554|2548|2554.8|2548.8|2553.3|2547.3|3
1620741150000|2021-05-11 13:52:30|2553.8|2547.8|2554|2548|2554.3|2548.3|2553.8|2547.8|6
1620741160000|2021-05-11 13:52:40|2554.3|2548.3|2554.5|2548.5|2554.8|2548.8|2554.3|2548.3|4
1620741170000|2021-05-11 13:52:50|2556|2550|2555|2549|2556|2550|2554.5|2548.5|5
1620741180000|2021-05-11 13:53:00|2555.3|2549.3|2555|2549|2555.3|2549.3|2555|2549|2
1620741190000|2021-05-11 13:53:10|2555.3|2549.3|2556.3|2550.3|2556.3|2550.3|2555.3|2549.3|2
1620741200000|2021-05-11 13:53:20|2556|2550|2555.5|2549.5|2556|2550|2555.5|2549.5|3
1620741210000|2021-05-11 13:53:30|2556.3|2550.3|2556.3|2550.3|2556.5|2550.5|2556.3|2550.3|3
1620741220000|2021-05-11 13:53:40|2556|2550|2556|2550|2556.3|2550.3|2556|2550|3
1620741240000|2021-05-11 13:54:00|2555.8|2549.8|2555.5|2549.5|2555.8|2549.8|2555.5|2549.5|2
1620741250000|2021-05-11 13:54:10|2555.3|2549.3|2554.8|2548.8|2555.3|2549.3|2554.8|2548.8|3
1620741260000|2021-05-11 13:54:20|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|2554.5|2548.5|1
1620741270000|2021-05-11 13:54:30|2554.8|2548.8|2554.5|2548.5|2554.8|2548.8|2554.5|2548.5|2
1620741280000|2021-05-11 13:54:40|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|1
1620741290000|2021-05-11 13:54:50|2555|2549|2554.8|2548.8|2555|2549|2554.8|2548.8|2
1620741300000|2021-05-11 13:55:00|2555|2549|2554.5|2548.5|2555|2549|2554.5|2548.5|3
1620741310000|2021-05-11 13:55:10|2554.8|2548.8|2553.8|2547.8|2554.8|2548.8|2553.8|2547.8|4
1620741320000|2021-05-11 13:55:20|2554|2548|2554|2548|2554|2548|2554|2548|1
1620741330000|2021-05-11 13:55:30|2553.8|2547.8|2552.8|2546.8|2554|2548|2552.8|2546.8|4
1620741340000|2021-05-11 13:55:40|2553.5|2547.5|2552.3|2546.3|2553.8|2547.8|2552|2546|7
1620741350000|2021-05-11 13:55:50|2552.5|2546.5|2552.3|2546.3|2552.5|2546.5|2552|2546|4
1620741360000|2021-05-11 13:56:00|2552.5|2546.5|2552.3|2546.3|2552.5|2546.5|2552.3|2546.3|2
1620741370000|2021-05-11 13:56:10|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|1
1620741380000|2021-05-11 13:56:20|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|2553.3|2547.3|1
1620741400000|2021-05-11 13:56:40|2553.5|2547.5|2554.3|2548.3|2554.3|2548.3|2553.5|2547.5|2
1620741410000|2021-05-11 13:56:50|2554|2548|2554.5|2548.5|2554.5|2548.5|2554|2548|2
1620741420000|2021-05-11 13:57:00|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|1
1620741430000|2021-05-11 13:57:10|2555|2549|2556|2550|2556.5|2550.5|2555|2549|8
1620741440000|2021-05-11 13:57:20|2555.8|2549.8|2555.5|2549.5|2555.8|2549.8|2555|2549|5
1620741450000|2021-05-11 13:57:30|2555|2549|2554.8|2548.8|2555.5|2549.5|2554.8|2548.8|3
1620741460000|2021-05-11 13:57:40|2554.5|2548.5|2554.3|2548.3|2554.5|2548.5|2554.3|2548.3|2
1620741470000|2021-05-11 13:57:50|2554|2548|2554.8|2548.8|2554.8|2548.8|2554|2548|3
1620741480000|2021-05-11 13:58:00|2555|2549|2554.8|2548.8|2555|2549|2554.8|2548.8|6
1620741520000|2021-05-11 13:58:40|2555|2549|2554.8|2548.8|2555|2549|2554.8|2548.8|2
1620741530000|2021-05-11 13:58:50|2555|2549|2555|2549|2555|2549|2554.8|2548.8|3
1620741540000|2021-05-11 13:59:00|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|2554.8|2548.8|1
1620741550000|2021-05-11 13:59:10|2555|2549|2555.8|2549.8|2555.8|2549.8|2554.8|2548.8|5
1620741590000|2021-05-11 13:59:50|2556|2550|2556.8|2550.8|2557|2551|2556|2550|6
1620741600000|2021-05-11 14:00:00|2558.3|2552.3|2558.3|2552.3|2558.5|2552.5|2558|2552|5
1620741610000|2021-05-11 14:00:10|2558|2552|2558.3|2552.3|2558.3|2552.3|2558|2552|4
1620741620000|2021-05-11 14:00:20|2558|2552|2557.8|2551.8|2558.3|2552.3|2557.8|2551.8|6
1620741630000|2021-05-11 14:00:30|2558|2552|2557.8|2551.8|2558.3|2552.3|2557.8|2551.8|3
1620741640000|2021-05-11 14:00:40|2558|2552|2558.3|2552.3|2558.5|2552.5|2558|2552|5
1620741650000|2021-05-11 14:00:50|2558|2552|2557.3|2551.3|2558|2552|2557.3|2551.3|6
1620741660000|2021-05-11 14:01:00|2557.5|2551.5|2557|2551|2557.5|2551.5|2557|2551|3
1620741670000|2021-05-11 14:01:10|2556.8|2550.8|2556.3|2550.3|2556.8|2550.8|2556.3|2550.3|3
1620741680000|2021-05-11 14:01:20|2556|2550|2556.5|2550.5|2556.8|2550.8|2556|2550|7
1620741690000|2021-05-11 14:01:30|2556.3|2550.3|2556.3|2550.3|2556.5|2550.5|2556.3|2550.3|3
1620741700000|2021-05-11 14:01:40|2556.5|2550.5|2556.3|2550.3|2556.8|2550.8|2556.3|2550.3|4
1620741710000|2021-05-11 14:01:50|2556.5|2550.5|2556.5|2550.5|2556.8|2550.8|2556.5|2550.5|3
1620741720000|2021-05-11 14:02:00|2556.8|2550.8|2556.8|2550.8|2557|2551|2556.5|2550.5|15
1620741730000|2021-05-11 14:02:10|2557|2551|2557|2551|2557.3|2551.3|2557|2551|3
1620741740000|2021-05-11 14:02:20|2556.5|2550.5|2557.5|2551.5|2557.5|2551.5|2556.5|2550.5|4
1620741750000|2021-05-11 14:02:30|2557.3|2551.3|2556.8|2550.8|2557.5|2551.5|2556.8|2550.8|5
1620741760000|2021-05-11 14:02:40|2556.5|2550.5|2556.5|2550.5|2556.8|2550.8|2556.5|2550.5|3
1620741770000|2021-05-11 14:02:50|2556.8|2550.8|2556.5|2550.5|2556.8|2550.8|2556.5|2550.5|2
1620741780000|2021-05-11 14:03:00|2556.8|2550.8|2556.3|2550.3|2557.5|2551.5|2556.3|2550.3|9
1620741790000|2021-05-11 14:03:10|2556|2550|2556|2550|2556|2550|2556|2550|1
1620741800000|2021-05-11 14:03:20|2556.3|2550.3|2556|2550|2556.3|2550.3|2556|2550|2
1620741810000|2021-05-11 14:03:30|2556.3|2550.3|2556.3|2550.3|2556.5|2550.5|2556.3|2550.3|3
1620741820000|2021-05-11 14:03:40|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.3|2550.3|3
1620741830000|2021-05-11 14:03:50|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|1
1620741840000|2021-05-11 14:04:00|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|1
1620741850000|2021-05-11 14:04:10|2556.3|2550.3|2556.3|2550.3|2556.3|2550.3|2555.8|2549.8|5
1620741860000|2021-05-11 14:04:20|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|1
1620741870000|2021-05-11 14:04:30|2556.8|2550.8|2557.8|2551.8|2557.8|2551.8|2556.8|2550.8|4
1620741880000|2021-05-11 14:04:40|2558|2552|2558|2552|2558.5|2552.5|2558|2552|5
1620741890000|2021-05-11 14:04:50|2558.5|2552.5|2558|2552|2558.5|2552.5|2558|2552|3
1620741900000|2021-05-11 14:05:00|2558.3|2552.3|2558|2552|2558.3|2552.3|2558|2552|2
1620741910000|2021-05-11 14:05:10|2557.8|2551.8|2558|2552|2558|2552|2557.8|2551.8|2
1620741930000|2021-05-11 14:05:30|2558.3|2552.3|2558.3|2552.3|2558.5|2552.5|2558.3|2552.3|3
1620741940000|2021-05-11 14:05:40|2558|2552|2558.3|2552.3|2558.5|2552.5|2558|2552|3
1620741950000|2021-05-11 14:05:50|2558|2552|2557.8|2551.8|2558.5|2552.5|2557.8|2551.8|7
1620741960000|2021-05-11 14:06:00|2558.3|2552.3|2558.5|2552.5|2558.5|2552.5|2558|2552|4
1620741970000|2021-05-11 14:06:10|2558.3|2552.3|2559|2553|2559|2553|2558.3|2552.3|5
1620741990000|2021-05-11 14:06:30|2558.8|2552.8|2559.8|2553.8|2559.8|2553.8|2558.8|2552.8|3
1620742000000|2021-05-11 14:06:40|2560|2554|2560.8|2554.8|2560.8|2554.8|2559.5|2553.5|6
1620742010000|2021-05-11 14:06:50|2560.5|2554.5|2561.8|2555.8|2561.8|2555.8|2560.3|2554.3|8
1620742030000|2021-05-11 14:07:10|2561.5|2555.5|2560.5|2554.5|2561.5|2555.5|2560.5|2554.5|5
1620742040000|2021-05-11 14:07:20|2560.8|2554.8|2560|2554|2560.8|2554.8|2560|2554|4
1620742050000|2021-05-11 14:07:30|2559.5|2553.5|2558.5|2552.5|2559.5|2553.5|2558.5|2552.5|7
1620742060000|2021-05-11 14:07:40|2558.8|2552.8|2559.3|2553.3|2559.3|2553.3|2558.8|2552.8|3
1620742070000|2021-05-11 14:07:50|2558.8|2552.8|2558.5|2552.5|2558.8|2552.8|2558.5|2552.5|2
1620742090000|2021-05-11 14:08:10|2558|2552|2557.8|2551.8|2558|2552|2557.8|2551.8|2
1620742110000|2021-05-11 14:08:30|2558.3|2552.3|2558.8|2552.8|2559|2553|2557.8|2551.8|6
1620742120000|2021-05-11 14:08:40|2559|2553|2558.8|2552.8|2559.3|2553.3|2558.8|2552.8|4
1620742130000|2021-05-11 14:08:50|2558.5|2552.5|2557.5|2551.5|2558.5|2552.5|2557.5|2551.5|5
1620742140000|2021-05-11 14:09:00|2557.3|2551.3|2556.8|2550.8|2557.5|2551.5|2556.8|2550.8|5
1620742150000|2021-05-11 14:09:10|2557|2551|2557|2551|2557|2551|2557|2551|1
1620742160000|2021-05-11 14:09:20|2556.8|2550.8|2557.3|2551.3|2557.3|2551.3|2556.8|2550.8|3
1620742170000|2021-05-11 14:09:30|2557|2551|2557.3|2551.3|2557.3|2551.3|2557|2551|2
1620742180000|2021-05-11 14:09:40|2557.5|2551.5|2556.8|2550.8|2557.5|2551.5|2556.8|2550.8|3
1620742190000|2021-05-11 14:09:50|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|1
1620742200000|2021-05-11 14:10:00|2556.8|2550.8|2556.5|2550.5|2556.8|2550.8|2556.5|2550.5|2
1620742210000|2021-05-11 14:10:10|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1620742220000|2021-05-11 14:10:20|2557|2551|2556.8|2550.8|2557|2551|2556.8|2550.8|2
1620742240000|2021-05-11 14:10:40|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|2556.5|2550.5|1
1620742250000|2021-05-11 14:10:50|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|2556.8|2550.8|1
1620742260000|2021-05-11 14:11:00|2557|2551|2556.8|2550.8|2557|2551|2556.8|2550.8|2
1620742290000|2021-05-11 14:11:30|2557|2551|2556|2550|2557|2551|2556|2550|4
1620742310000|2021-05-11 14:11:50|2555.8|2549.8|2555.8|2549.8|2556|2550|2555.8|2549.8|3
1620742340000|2021-05-11 14:12:20|2555.5|2549.5|2555.3|2549.3|2555.5|2549.5|2555.3|2549.3|2
1620742350000|2021-05-11 14:12:30|2555.5|2549.5|2555.8|2549.8|2555.8|2549.8|2555.5|2549.5|2
1620742370000|2021-05-11 14:12:50|2555.5|2549.5|2555.3|2549.3|2555.5|2549.5|2555.3|2549.3|2
1620742380000|2021-05-11 14:13:00|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|2555.5|2549.5|1
1620742390000|2021-05-11 14:13:10|2555.3|2549.3|2553|2547|2555.3|2549.3|2552|2546|11
1620742410000|2021-05-11 14:13:30|2552.8|2546.8|2552.5|2546.5|2553|2547|2552.3|2546.3|8
1620742440000|2021-05-11 14:14:00|2552.3|2546.3|2552.8|2546.8|2552.8|2546.8|2552.3|2546.3|6
1620742450000|2021-05-11 14:14:10|2552.5|2546.5|2552.3|2546.3|2552.8|2546.8|2552.3|2546.3|4
1620742460000|2021-05-11 14:14:20|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|2551.8|2545.8|6
1620742470000|2021-05-11 14:14:30|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|1
1620742480000|2021-05-11 14:14:40|2553|2547|2552.8|2546.8|2553|2547|2552.8|2546.8|2
1620742490000|2021-05-11 14:14:50|2553|2547|2552.5|2546.5|2553|2547|2552.5|2546.5|5
1620742500000|2021-05-11 14:15:00|2552.3|2546.3|2552.5|2546.5|2552.8|2546.8|2552.3|2546.3|4
1620742520000|2021-05-11 14:15:20|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|1
1620742530000|2021-05-11 14:15:30|2552.5|2546.5|2551.8|2545.8|2552.5|2546.5|2551.8|2545.8|4
1620742540000|2021-05-11 14:15:40|2552|2546|2552|2546|2552.3|2546.3|2552|2546|3
1620742560000|2021-05-11 14:16:00|2552.3|2546.3|2552|2546|2552.3|2546.3|2552|2546|2
1620742570000|2021-05-11 14:16:10|2551.5|2545.5|2551.3|2545.3|2551.5|2545.5|2551|2545|4
1620742580000|2021-05-11 14:16:20|2551|2545|2551|2545|2551|2545|2551|2545|1
1620742590000|2021-05-11 14:16:30|2551.3|2545.3|2550.5|2544.5|2551.3|2545.3|2550.5|2544.5|4
1620742600000|2021-05-11 14:16:40|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|1
1620742610000|2021-05-11 14:16:50|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|1
1620742620000|2021-05-11 14:17:00|2551|2545|2550.3|2544.3|2551|2545|2550.3|2544.3|4
1620742630000|2021-05-11 14:17:10|2550.5|2544.5|2551|2545|2551|2545|2550.5|2544.5|5
1620742640000|2021-05-11 14:17:20|2551.3|2545.3|2551.5|2545.5|2551.8|2545.8|2551|2545|6
1620742660000|2021-05-11 14:17:40|2551.3|2545.3|2551.5|2545.5|2551.5|2545.5|2551.3|2545.3|2
1620742670000|2021-05-11 14:17:50|2551.3|2545.3|2551.5|2545.5|2551.5|2545.5|2551|2545|4
1620742680000|2021-05-11 14:18:00|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|2551.3|2545.3|1
1620742690000|2021-05-11 14:18:10|2551.5|2545.5|2552.5|2546.5|2552.5|2546.5|2551.5|2545.5|5
1620742700000|2021-05-11 14:18:20|2552.8|2546.8|2551.8|2545.8|2552.8|2546.8|2551.8|2545.8|4
1620742710000|2021-05-11 14:18:30|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|2552.3|2546.3|1
1620742720000|2021-05-11 14:18:40|2552|2546|2551.8|2545.8|2552.3|2546.3|2551.8|2545.8|4
1620742750000|2021-05-11 14:19:10|2552|2546|2552|2546|2552.5|2546.5|2552|2546|5
1620742760000|2021-05-11 14:19:20|2552.3|2546.3|2552.5|2546.5|2552.5|2546.5|2552.3|2546.3|2
1620742770000|2021-05-11 14:19:30|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|1
1620742780000|2021-05-11 14:19:40|2552.5|2546.5|2551.8|2545.8|2552.5|2546.5|2551.8|2545.8|4
1620742790000|2021-05-11 14:19:50|2552|2546|2552|2546|2552|2546|2552|2546|1
1620742800000|2021-05-11 14:20:00|2552.5|2546.5|2552.3|2546.3|2552.5|2546.5|2552.3|2546.3|2
1620742820000|2021-05-11 14:20:20|2552.5|2546.5|2552.8|2546.8|2552.8|2546.8|2552.5|2546.5|2
1620742840000|2021-05-11 14:20:40|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|2552.3|2546.3|3
1620742850000|2021-05-11 14:20:50|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|1
1620742860000|2021-05-11 14:21:00|2552.5|2546.5|2552.8|2546.8|2552.8|2546.8|2552.3|2546.3|4
1620742870000|2021-05-11 14:21:10|2552.5|2546.5|2552.8|2546.8|2552.8|2546.8|2552.5|2546.5|2
1620742880000|2021-05-11 14:21:20|2553|2547|2552.8|2546.8|2553|2547|2552.8|2546.8|2
1620742890000|2021-05-11 14:21:30|2552.5|2546.5|2552.3|2546.3|2552.5|2546.5|2552.3|2546.3|2
1620742900000|2021-05-11 14:21:40|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|2552.5|2546.5|1
1620742910000|2021-05-11 14:21:50|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|2552.8|2546.8|1
1620742920000|2021-05-11 14:22:00|2553|2547|2552.5|2546.5|2553|2547|2552.5|2546.5|3
1620742930000|2021-05-11 14:22:10|2552.3|2546.3|2552|2546|2552.3|2546.3|2551.3|2545.3|5
1620742940000|2021-05-11 14:22:20|2552.3|2546.3|2552|2546|2552.3|2546.3|2552|2546|2
1620742950000|2021-05-11 14:22:30|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|2551.8|2545.8|1
1620742960000|2021-05-11 14:22:40|2551.5|2545.5|2551.3|2545.3|2552|2546|2551.3|2545.3|5
1620742970000|2021-05-11 14:22:50|2551.5|2545.5|2551.3|2545.3|2551.5|2545.5|2551.3|2545.3|2
1620742980000|2021-05-11 14:23:00|2551|2545|2551.8|2545.8|2551.8|2545.8|2551|2545|4
1620742990000|2021-05-11 14:23:10|2552|2546|2551.8|2545.8|2552|2546|2551.8|2545.8|6
1620743000000|2021-05-11 14:23:20|2550.8|2544.8|2550.5|2544.5|2550.8|2544.8|2550.3|2544.3|4
1620743010000|2021-05-11 14:23:30|2550.8|2544.8|2550.5|2544.5|2550.8|2544.8|2550.5|2544.5|4
1620743020000|2021-05-11 14:23:40|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|2550.8|2544.8|1
1620743030000|2021-05-11 14:23:50|2550.5|2544.5|2550.8|2544.8|2550.8|2544.8|2550.5|2544.5|4
1620743040000|2021-05-11 14:24:00|2550|2544|2550|2544|2550|2544|2549.8|2543.8|3
1620743070000|2021-05-11 14:24:30|2549.8|2543.8|2549.5|2543.5|2549.8|2543.8|2549.5|2543.5|2
1620743080000|2021-05-11 14:24:40|2549.3|2543.3|2548.8|2542.8|2549.3|2543.3|2548.8|2542.8|3
1620743090000|2021-05-11 14:24:50|2548.5|2542.5|2548.3|2542.3|2548.5|2542.5|2548.3|2542.3|2
1620743110000|2021-05-11 14:25:10|2548.5|2542.5|2548.8|2542.8|2548.8|2542.8|2548.5|2542.5|2
1620743140000|2021-05-11 14:25:40|2549|2543|2547.5|2541.5|2549|2543|2547.5|2541.5|3
1620743150000|2021-05-11 14:25:50|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|1
1620743160000|2021-05-11 14:26:00|2547|2541|2546.5|2540.5|2547|2541|2546.3|2540.3|5
1620743170000|2021-05-11 14:26:10|2546.3|2540.3|2546.5|2540.5|2546.5|2540.5|2546|2540|4
1620743180000|2021-05-11 14:26:20|2546.8|2540.8|2546.3|2540.3|2547|2541|2546.3|2540.3|4
1620743190000|2021-05-11 14:26:30|2546.8|2540.8|2546.5|2540.5|2546.8|2540.8|2546.5|2540.5|2
1620743200000|2021-05-11 14:26:40|2546.3|2540.3|2545|2539|2546.3|2540.3|2544.8|2538.8|6
1620743210000|2021-05-11 14:26:50|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|1
1620743220000|2021-05-11 14:27:00|2545|2539|2545|2539|2545|2539|2545|2539|1
1620743240000|2021-05-11 14:27:20|2544.3|2538.3|2545.3|2539.3|2545.3|2539.3|2544.3|2538.3|5
1620743250000|2021-05-11 14:27:30|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|1
1620743260000|2021-05-11 14:27:40|2545.8|2539.8|2543.5|2537.5|2545.8|2539.8|2543.5|2537.5|9
1620743270000|2021-05-11 14:27:50|2543|2537|2543.5|2537.5|2543.5|2537.5|2542.8|2536.8|9
1620743280000|2021-05-11 14:28:00|2543.3|2537.3|2543.5|2537.5|2543.5|2537.5|2543.3|2537.3|2
1620743290000|2021-05-11 14:28:10|2543.8|2537.8|2543.5|2537.5|2543.8|2537.8|2543.3|2537.3|7
1620743300000|2021-05-11 14:28:20|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|1
1620743310000|2021-05-11 14:28:30|2544|2538|2544.5|2538.5|2544.5|2538.5|2543.8|2537.8|5
1620743320000|2021-05-11 14:28:40|2544.3|2538.3|2545.3|2539.3|2545.3|2539.3|2544.3|2538.3|7
1620743330000|2021-05-11 14:28:50|2545|2539|2545.5|2539.5|2545.5|2539.5|2545|2539|3
1620743340000|2021-05-11 14:29:00|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|1
1620743350000|2021-05-11 14:29:10|2545.5|2539.5|2545.3|2539.3|2545.5|2539.5|2545.3|2539.3|2
1620743370000|2021-05-11 14:29:30|2545.5|2539.5|2545.3|2539.3|2545.5|2539.5|2545.3|2539.3|2
1620743380000|2021-05-11 14:29:40|2545|2539|2543|2537|2545|2539|2542.5|2536.5|7
1620743390000|2021-05-11 14:29:50|2542.8|2536.8|2543|2537|2543.3|2537.3|2542.8|2536.8|4
1620743400000|2021-05-11 14:30:00|2543.3|2537.3|2542.3|2536.3|2543.3|2537.3|2542.3|2536.3|7
1620743410000|2021-05-11 14:30:10|2542|2536|2542|2536|2542|2536|2541.3|2535.3|8
1620743420000|2021-05-11 14:30:20|2541.8|2535.8|2542|2536|2542|2536|2541.5|2535.5|4
1620743430000|2021-05-11 14:30:30|2541.8|2535.8|2541.5|2535.5|2541.8|2535.8|2541.5|2535.5|2
1620743440000|2021-05-11 14:30:40|2541.8|2535.8|2541.5|2535.5|2541.8|2535.8|2541.5|2535.5|2
1620743450000|2021-05-11 14:30:50|2541.8|2535.8|2542|2536|2542.5|2536.5|2541.8|2535.8|7
1620743460000|2021-05-11 14:31:00|2541.8|2535.8|2542|2536|2542|2536|2541.8|2535.8|2
1620743470000|2021-05-11 14:31:10|2541.8|2535.8|2541.5|2535.5|2541.8|2535.8|2541.5|2535.5|2
1620743480000|2021-05-11 14:31:20|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|2540.5|2534.5|7
1620743490000|2021-05-11 14:31:30|2541|2535|2541|2535|2541|2535|2540.5|2534.5|5
1620743510000|2021-05-11 14:31:50|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|1
1620743520000|2021-05-11 14:32:00|2540.3|2534.3|2540.5|2534.5|2540.5|2534.5|2540.3|2534.3|2
1620743530000|2021-05-11 14:32:10|2540.3|2534.3|2540|2534|2540.3|2534.3|2540|2534|4
1620743540000|2021-05-11 14:32:20|2539.8|2533.8|2539.5|2533.5|2539.8|2533.8|2539.3|2533.3|4
1620743550000|2021-05-11 14:32:30|2539.3|2533.3|2539.5|2533.5|2540|2534|2539.3|2533.3|12
1620743560000|2021-05-11 14:32:40|2540|2534|2539.8|2533.8|2540|2534|2539.8|2533.8|2
1620743570000|2021-05-11 14:32:50|2539.5|2533.5|2539.3|2533.3|2539.5|2533.5|2539.3|2533.3|2
1620743580000|2021-05-11 14:33:00|2539.5|2533.5|2539.5|2533.5|2539.8|2533.8|2539|2533|6
1620743590000|2021-05-11 14:33:10|2539.8|2533.8|2539.8|2533.8|2540|2534|2539.8|2533.8|3
1620743600000|2021-05-11 14:33:20|2540|2534|2539.5|2533.5|2540|2534|2539.5|2533.5|3
1620743610000|2021-05-11 14:33:30|2539.3|2533.3|2540.3|2534.3|2540.3|2534.3|2539.3|2533.3|4
1620743620000|2021-05-11 14:33:40|2540.5|2534.5|2541|2535|2541|2535|2540.5|2534.5|2
1620743630000|2021-05-11 14:33:50|2540.8|2534.8|2541|2535|2541|2535|2540.3|2534.3|6
1620743640000|2021-05-11 14:34:00|2541.3|2535.3|2541|2535|2541.3|2535.3|2541|2535|4
1620743650000|2021-05-11 14:34:10|2541.3|2535.3|2541|2535|2541.3|2535.3|2541|2535|2
1620743670000|2021-05-11 14:34:30|2540.8|2534.8|2540.5|2534.5|2540.8|2534.8|2540.5|2534.5|2
1620743680000|2021-05-11 14:34:40|2540.8|2534.8|2541|2535|2541|2535|2540.8|2534.8|2
1620743690000|2021-05-11 14:34:50|2541.3|2535.3|2540.5|2534.5|2541.3|2535.3|2540.5|2534.5|4
1620743700000|2021-05-11 14:35:00|2540.3|2534.3|2539.3|2533.3|2540.3|2534.3|2539|2533|8
1620743710000|2021-05-11 14:35:10|2539|2533|2539.3|2533.3|2539.3|2533.3|2539|2533|2
1620743730000|2021-05-11 14:35:30|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|1
1620743740000|2021-05-11 14:35:40|2539.8|2533.8|2540|2534|2540.3|2534.3|2539.8|2533.8|4
1620743750000|2021-05-11 14:35:50|2539.8|2533.8|2540|2534|2540|2534|2539.5|2533.5|4
1620743760000|2021-05-11 14:36:00|2540.3|2534.3|2540.5|2534.5|2540.8|2534.8|2540.3|2534.3|6
1620743770000|2021-05-11 14:36:10|2540.8|2534.8|2540|2534|2541|2535|2540|2534|6
1620743780000|2021-05-11 14:36:20|2539.8|2533.8|2540|2534|2540|2534|2539.8|2533.8|2
1620743790000|2021-05-11 14:36:30|2540.3|2534.3|2541|2535|2541.3|2535.3|2540.3|2534.3|6
1620743800000|2021-05-11 14:36:40|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|2540.5|2534.5|3
1620743810000|2021-05-11 14:36:50|2540.5|2534.5|2540.8|2534.8|2540.8|2534.8|2540.5|2534.5|2
1620743820000|2021-05-11 14:37:00|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|1
1620743840000|2021-05-11 14:37:20|2540.3|2534.3|2540|2534|2540.3|2534.3|2540|2534|2
1620743850000|2021-05-11 14:37:30|2540.3|2534.3|2540.5|2534.5|2541|2535|2540.3|2534.3|4
1620743860000|2021-05-11 14:37:40|2540.3|2534.3|2540.3|2534.3|2540.3|2534.3|2540.3|2534.3|1
1620743880000|2021-05-11 14:38:00|2540.5|2534.5|2541.3|2535.3|2541.3|2535.3|2540|2534|9
1620743890000|2021-05-11 14:38:10|2541|2535|2541|2535|2541.3|2535.3|2541|2535|3
1620743900000|2021-05-11 14:38:20|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|2540.5|2534.5|3
1620743910000|2021-05-11 14:38:30|2540.5|2534.5|2539.3|2533.3|2540.5|2534.5|2539.3|2533.3|8
1620743920000|2021-05-11 14:38:40|2539.5|2533.5|2539|2533|2539.5|2533.5|2538.8|2532.8|5
1620743930000|2021-05-11 14:38:50|2538.8|2532.8|2539|2533|2539|2533|2538.8|2532.8|4
1620743940000|2021-05-11 14:39:00|2538.8|2532.8|2539.3|2533.3|2539.5|2533.5|2538.8|2532.8|5
1620743970000|2021-05-11 14:39:30|2539.5|2533.5|2539|2533|2539.5|2533.5|2539|2533|5
1620743980000|2021-05-11 14:39:40|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|1
1620743990000|2021-05-11 14:39:50|2538.5|2532.5|2537.8|2531.8|2538.5|2532.5|2537.8|2531.8|3
1620744000000|2021-05-11 14:40:00|2537.5|2531.5|2536.3|2530.3|2537.5|2531.5|2536.3|2530.3|7
1620744010000|2021-05-11 14:40:10|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|1
1620744020000|2021-05-11 14:40:20|2536.8|2530.8|2537|2531|2537|2531|2536.5|2530.5|4
1620744030000|2021-05-11 14:40:30|2536.8|2530.8|2536.5|2530.5|2536.8|2530.8|2536.5|2530.5|2
1620744040000|2021-05-11 14:40:40|2536.3|2530.3|2536.8|2530.8|2536.8|2530.8|2536.3|2530.3|3
1620744060000|2021-05-11 14:41:00|2537|2531|2537.5|2531.5|2537.5|2531.5|2537|2531|5
1620744070000|2021-05-11 14:41:10|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|2537|2531|3
1620744080000|2021-05-11 14:41:20|2537|2531|2537|2531|2537|2531|2537|2531|1
1620744090000|2021-05-11 14:41:30|2536.8|2530.8|2537.8|2531.8|2537.8|2531.8|2536.5|2530.5|8
1620744100000|2021-05-11 14:41:40|2538|2532|2537.3|2531.3|2538|2532|2537.3|2531.3|6
1620744110000|2021-05-11 14:41:50|2537.5|2531.5|2537.3|2531.3|2537.5|2531.5|2537.3|2531.3|2
1620744120000|2021-05-11 14:42:00|2537|2531|2536.8|2530.8|2537|2531|2536.5|2530.5|6
1620744130000|2021-05-11 14:42:10|2537|2531|2536.5|2530.5|2537|2531|2536.5|2530.5|3
1620744140000|2021-05-11 14:42:20|2536.3|2530.3|2535|2529|2536.3|2530.3|2535|2529|6
1620744150000|2021-05-11 14:42:30|2534.8|2528.8|2535.5|2529.5|2535.5|2529.5|2534.8|2528.8|4
1620744160000|2021-05-11 14:42:40|2535.8|2529.8|2536|2530|2536|2530|2535.5|2529.5|7
1620744170000|2021-05-11 14:42:50|2536.3|2530.3|2537|2531|2537|2531|2536.3|2530.3|3
1620744180000|2021-05-11 14:43:00|2537.5|2531.5|2538.8|2532.8|2538.8|2532.8|2537.5|2531.5|7
1620744190000|2021-05-11 14:43:10|2539|2533|2539.8|2533.8|2540.3|2534.3|2539|2533|7
1620744200000|2021-05-11 14:43:20|2539.5|2533.5|2538.8|2532.8|2539.5|2533.5|2538.8|2532.8|3
1620744210000|2021-05-11 14:43:30|2538.5|2532.5|2538.8|2532.8|2538.8|2532.8|2538.5|2532.5|2
1620744220000|2021-05-11 14:43:40|2538.5|2532.5|2538.8|2532.8|2539|2533|2538.5|2532.5|4
1620744230000|2021-05-11 14:43:50|2539|2533|2539|2533|2539.3|2533.3|2539|2533|3
1620744240000|2021-05-11 14:44:00|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|1
1620744250000|2021-05-11 14:44:10|2539|2533|2539.8|2533.8|2539.8|2533.8|2539|2533|4
1620744260000|2021-05-11 14:44:20|2540|2534|2540.5|2534.5|2541.3|2535.3|2540|2534|10
1620744270000|2021-05-11 14:44:30|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|1
1620744290000|2021-05-11 14:44:50|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|2540|2534|6
1620744300000|2021-05-11 14:45:00|2540.3|2534.3|2539.8|2533.8|2540.3|2534.3|2539.8|2533.8|3
1620744310000|2021-05-11 14:45:10|2540|2534|2540.5|2534.5|2540.8|2534.8|2540|2534|4
1620744320000|2021-05-11 14:45:20|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|1
1620744340000|2021-05-11 14:45:40|2539|2533|2540.8|2534.8|2540.8|2534.8|2538.8|2532.8|5
1620744360000|2021-05-11 14:46:00|2540.5|2534.5|2540.5|2534.5|2540.8|2534.8|2540.3|2534.3|5
1620744380000|2021-05-11 14:46:20|2540.3|2534.3|2540|2534|2540.8|2534.8|2540|2534|5
1620744390000|2021-05-11 14:46:30|2539.5|2533.5|2538.5|2532.5|2539.8|2533.8|2538.3|2532.3|8
1620744400000|2021-05-11 14:46:40|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.5|2532.5|3
1620744410000|2021-05-11 14:46:50|2539.3|2533.3|2539.3|2533.3|2539.5|2533.5|2539.3|2533.3|5
1620744420000|2021-05-11 14:47:00|2539|2533|2539.8|2533.8|2539.8|2533.8|2539|2533|2
1620744430000|2021-05-11 14:47:10|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|2540|2534|7
1620744440000|2021-05-11 14:47:20|2540.3|2534.3|2540.3|2534.3|2540.3|2534.3|2540.3|2534.3|1
1620744450000|2021-05-11 14:47:30|2540.5|2534.5|2541|2535|2541|2535|2540.5|2534.5|5
1620744460000|2021-05-11 14:47:40|2541.5|2535.5|2541.3|2535.3|2541.5|2535.5|2541|2535|4
1620744470000|2021-05-11 14:47:50|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|1
1620744490000|2021-05-11 14:48:10|2541.3|2535.3|2541.5|2535.5|2541.5|2535.5|2541.3|2535.3|2
1620744510000|2021-05-11 14:48:30|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|1
1620744520000|2021-05-11 14:48:40|2542|2536|2542.8|2536.8|2542.8|2536.8|2542|2536|3
1620744530000|2021-05-11 14:48:50|2543.5|2537.5|2544|2538|2544|2538|2543.3|2537.3|5
1620744540000|2021-05-11 14:49:00|2543.8|2537.8|2542|2536|2543.8|2537.8|2542|2536|9
1620744550000|2021-05-11 14:49:10|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|2541.5|2535.5|3
1620744560000|2021-05-11 14:49:20|2541.5|2535.5|2541.8|2535.8|2541.8|2535.8|2541.5|2535.5|4
1620744570000|2021-05-11 14:49:30|2542|2536|2542|2536|2542|2536|2541.8|2535.8|3
1620744580000|2021-05-11 14:49:40|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|2542|2536|3
1620744590000|2021-05-11 14:49:50|2542|2536|2542.3|2536.3|2542.3|2536.3|2542|2536|2
1620744600000|2021-05-11 14:50:00|2542|2536|2542.3|2536.3|2542.3|2536.3|2542|2536|2
1620744610000|2021-05-11 14:50:10|2542.5|2536.5|2543.3|2537.3|2543.3|2537.3|2542.5|2536.5|3
1620744620000|2021-05-11 14:50:20|2543.5|2537.5|2544|2538|2544|2538|2543.5|2537.5|3
1620744630000|2021-05-11 14:50:30|2543.8|2537.8|2544|2538|2544|2538|2543.5|2537.5|4
1620744640000|2021-05-11 14:50:40|2544.3|2538.3|2544|2538|2544.5|2538.5|2544|2538|6
1620744650000|2021-05-11 14:50:50|2544.3|2538.3|2544|2538|2544.3|2538.3|2543.8|2537.8|4
1620744660000|2021-05-11 14:51:00|2544.3|2538.3|2544.5|2538.5|2545.3|2539.3|2544.3|2538.3|7
1620744670000|2021-05-11 14:51:10|2544.3|2538.3|2543.5|2537.5|2544.3|2538.3|2543.5|2537.5|9
1620744680000|2021-05-11 14:51:20|2543.3|2537.3|2544|2538|2544|2538|2543.3|2537.3|4
1620744690000|2021-05-11 14:51:30|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|2543.8|2537.8|5
1620744700000|2021-05-11 14:51:40|2544.5|2538.5|2544.8|2538.8|2545|2539|2544.5|2538.5|4
1620744710000|2021-05-11 14:51:50|2545|2539|2545|2539|2545|2539|2545|2539|1
1620744720000|2021-05-11 14:52:00|2544.8|2538.8|2544.3|2538.3|2544.8|2538.8|2544.3|2538.3|3
1620744730000|2021-05-11 14:52:10|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1620744740000|2021-05-11 14:52:20|2544.3|2538.3|2543.8|2537.8|2544.3|2538.3|2543.8|2537.8|3
1620744750000|2021-05-11 14:52:30|2544|2538|2544.3|2538.3|2544.3|2538.3|2544|2538|2
1620744760000|2021-05-11 14:52:40|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1620744770000|2021-05-11 14:52:50|2544.8|2538.8|2544.5|2538.5|2544.8|2538.8|2544.5|2538.5|2
1620744780000|2021-05-11 14:53:00|2544.8|2538.8|2545.3|2539.3|2545.3|2539.3|2544.8|2538.8|3
1620744790000|2021-05-11 14:53:10|2545.5|2539.5|2545.8|2539.8|2545.8|2539.8|2545.3|2539.3|4
1620744800000|2021-05-11 14:53:20|2545.5|2539.5|2545.3|2539.3|2545.5|2539.5|2545.3|2539.3|2
1620744810000|2021-05-11 14:53:30|2545.5|2539.5|2545.8|2539.8|2546|2540|2545.5|2539.5|4
1620744820000|2021-05-11 14:53:40|2545.5|2539.5|2545.3|2539.3|2545.5|2539.5|2545.3|2539.3|2
1620744830000|2021-05-11 14:53:50|2545.5|2539.5|2545.5|2539.5|2545.8|2539.8|2545.5|2539.5|3
1620744840000|2021-05-11 14:54:00|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|2545|2539|3
1620744850000|2021-05-11 14:54:10|2545.5|2539.5|2546.3|2540.3|2546.3|2540.3|2545.5|2539.5|12
1620744860000|2021-05-11 14:54:20|2546|2540|2546.3|2540.3|2546.3|2540.3|2546|2540|2
1620744870000|2021-05-11 14:54:30|2546.5|2540.5|2546.8|2540.8|2546.8|2540.8|2546.5|2540.5|2
1620744880000|2021-05-11 14:54:40|2547.3|2541.3|2547.8|2541.8|2547.8|2541.8|2547.3|2541.3|3
1620744890000|2021-05-11 14:54:50|2547.5|2541.5|2547|2541|2547.5|2541.5|2546.8|2540.8|4
1620744900000|2021-05-11 14:55:00|2546.5|2540.5|2545.8|2539.8|2546.5|2540.5|2545.5|2539.5|5
1620744910000|2021-05-11 14:55:10|2545.5|2539.5|2545.5|2539.5|2545.8|2539.8|2545.5|2539.5|3
1620744920000|2021-05-11 14:55:20|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|1
1620744930000|2021-05-11 14:55:30|2545|2539|2546.5|2540.5|2546.5|2540.5|2545|2539|7
1620744940000|2021-05-11 14:55:40|2546.8|2540.8|2547.3|2541.3|2547.3|2541.3|2546.8|2540.8|4
1620744950000|2021-05-11 14:55:50|2547|2541|2547.3|2541.3|2547.3|2541.3|2547|2541|2
1620744960000|2021-05-11 14:56:00|2547|2541|2547|2541|2547.5|2541.5|2546.8|2540.8|6
1620744970000|2021-05-11 14:56:10|2546.8|2540.8|2546.8|2540.8|2547|2541|2546.8|2540.8|3
1620744990000|2021-05-11 14:56:30|2546.5|2540.5|2547|2541|2547.5|2541.5|2546.3|2540.3|9
1620745000000|2021-05-11 14:56:40|2547.3|2541.3|2548|2542|2548|2542|2547.3|2541.3|3
1620745010000|2021-05-11 14:56:50|2548.5|2542.5|2548.8|2542.8|2549|2543|2548.3|2542.3|5
1620745020000|2021-05-11 14:57:00|2549|2543|2548|2542|2549|2543|2548|2542|4
1620745030000|2021-05-11 14:57:10|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|1
1620745040000|2021-05-11 14:57:20|2548|2542|2547.8|2541.8|2548.8|2542.8|2547.8|2541.8|10
1620745050000|2021-05-11 14:57:30|2547.5|2541.5|2546.8|2540.8|2547.5|2541.5|2546.5|2540.5|6
1620745060000|2021-05-11 14:57:40|2547|2541|2547|2541|2547.5|2541.5|2546.5|2540.5|7
1620745070000|2021-05-11 14:57:50|2546.8|2540.8|2547.3|2541.3|2547.5|2541.5|2546.8|2540.8|5
1620745080000|2021-05-11 14:58:00|2547.5|2541.5|2548|2542|2548.5|2542.5|2547.5|2541.5|5
1620745090000|2021-05-11 14:58:10|2548.5|2542.5|2548.8|2542.8|2548.8|2542.8|2548.3|2542.3|3
1620745100000|2021-05-11 14:58:20|2548.5|2542.5|2547.3|2541.3|2548.5|2542.5|2547.3|2541.3|4
1620745120000|2021-05-11 14:58:40|2546.3|2540.3|2546|2540|2546.3|2540.3|2546|2540|2
1620745130000|2021-05-11 14:58:50|2546.8|2540.8|2547.5|2541.5|2547.5|2541.5|2546.8|2540.8|2
1620745140000|2021-05-11 14:59:00|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|1
1620745150000|2021-05-11 14:59:10|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|1
1620745170000|2021-05-11 14:59:30|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|1
1620745180000|2021-05-11 14:59:40|2547|2541|2546|2540|2547|2541|2545.8|2539.8|8
1620745190000|2021-05-11 14:59:50|2546.3|2540.3|2545.5|2539.5|2546.3|2540.3|2545.5|2539.5|3
1620745200000|2021-05-11 15:00:00|2545.8|2539.8|2546.3|2540.3|2546.3|2540.3|2545.8|2539.8|3
1620745210000|2021-05-11 15:00:10|2546.5|2540.5|2546.5|2540.5|2546.8|2540.8|2546.5|2540.5|3
1620745250000|2021-05-11 15:00:50|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|1
1620745280000|2021-05-11 15:01:20|2546.5|2540.5|2546.8|2540.8|2546.8|2540.8|2546.5|2540.5|4
1620745290000|2021-05-11 15:01:30|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547|2541|3
1620745300000|2021-05-11 15:01:40|2547|2541|2547|2541|2547|2541|2547|2541|1
1620745320000|2021-05-11 15:02:00|2546.5|2540.5|2545.5|2539.5|2546.5|2540.5|2545.5|2539.5|4
1620745330000|2021-05-11 15:02:10|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|1
1620745350000|2021-05-11 15:02:30|2546|2540|2545.8|2539.8|2546|2540|2545.8|2539.8|2
1620745360000|2021-05-11 15:02:40|2545.5|2539.5|2545.8|2539.8|2545.8|2539.8|2545.5|2539.5|2
1620745410000|2021-05-11 15:03:30|2546|2540|2546|2540|2546|2540|2546|2540|1
1620745420000|2021-05-11 15:03:40|2546.3|2540.3|2546|2540|2546.3|2540.3|2546|2540|2
1620745430000|2021-05-11 15:03:50|2545.8|2539.8|2545.3|2539.3|2545.8|2539.8|2545.3|2539.3|3
1620745440000|2021-05-11 15:04:00|2544.8|2538.8|2545.3|2539.3|2545.3|2539.3|2544.5|2538.5|4
1620745450000|2021-05-11 15:04:10|2545.5|2539.5|2545|2539|2545.5|2539.5|2545|2539|2
1620745460000|2021-05-11 15:04:20|2545.3|2539.3|2545|2539|2545.3|2539.3|2545|2539|2
1620745470000|2021-05-11 15:04:30|2544.8|2538.8|2545|2539|2545|2539|2544.8|2538.8|2
1620745490000|2021-05-11 15:04:50|2545.3|2539.3|2544.5|2538.5|2545.3|2539.3|2544.5|2538.5|4
1620745500000|2021-05-11 15:05:00|2544.8|2538.8|2544.5|2538.5|2544.8|2538.8|2544.5|2538.5|4
1620745510000|2021-05-11 15:05:10|2544.3|2538.3|2543.8|2537.8|2544.3|2538.3|2543.8|2537.8|4
1620745530000|2021-05-11 15:05:30|2544|2538|2545|2539|2545|2539|2544|2538|4
1620745540000|2021-05-11 15:05:40|2544.3|2538.3|2544.5|2538.5|2544.5|2538.5|2544.3|2538.3|2
1620745550000|2021-05-11 15:05:50|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|1
1620745560000|2021-05-11 15:06:00|2544|2538|2544.3|2538.3|2544.3|2538.3|2544|2538|4
1620745570000|2021-05-11 15:06:10|2545|2539|2545.5|2539.5|2545.5|2539.5|2545|2539|2
1620745580000|2021-05-11 15:06:20|2545.3|2539.3|2544|2538|2545.3|2539.3|2544|2538|5
1620745590000|2021-05-11 15:06:30|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|1
1620745620000|2021-05-11 15:07:00|2544|2538|2543.5|2537.5|2544|2538|2543.3|2537.3|6
1620745630000|2021-05-11 15:07:10|2543.8|2537.8|2543.5|2537.5|2543.8|2537.8|2543.3|2537.3|6
1620745640000|2021-05-11 15:07:20|2543.8|2537.8|2544|2538|2544|2538|2543.8|2537.8|2
1620745650000|2021-05-11 15:07:30|2544.3|2538.3|2544|2538|2544.3|2538.3|2544|2538|2
1620745660000|2021-05-11 15:07:40|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|2544|2538|3
1620745680000|2021-05-11 15:08:00|2544.5|2538.5|2544.3|2538.3|2545.5|2539.5|2544.3|2538.3|8
1620745690000|2021-05-11 15:08:10|2544|2538|2544|2538|2544|2538|2543.8|2537.8|3
1620745700000|2021-05-11 15:08:20|2543.8|2537.8|2543.5|2537.5|2544|2538|2543.5|2537.5|4
1620745710000|2021-05-11 15:08:30|2543.8|2537.8|2544.5|2538.5|2545.3|2539.3|2543.8|2537.8|4
1620745720000|2021-05-11 15:08:40|2544|2538|2543.3|2537.3|2544|2538|2543.3|2537.3|4
1620745730000|2021-05-11 15:08:50|2543.5|2537.5|2543.8|2537.8|2543.8|2537.8|2543.5|2537.5|2
1620745750000|2021-05-11 15:09:10|2544|2538|2544|2538|2544|2538|2544|2538|1
1620745760000|2021-05-11 15:09:20|2544.5|2538.5|2543.8|2537.8|2545|2539|2543.8|2537.8|5
1620745770000|2021-05-11 15:09:30|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|1
1620745780000|2021-05-11 15:09:40|2543.3|2537.3|2543.3|2537.3|2543.5|2537.5|2543|2537|5
1620745790000|2021-05-11 15:09:50|2543|2537|2542.3|2536.3|2543|2537|2542.3|2536.3|2
1620745800000|2021-05-11 15:10:00|2542|2536|2541.8|2535.8|2542|2536|2541.8|2535.8|4
1620745830000|2021-05-11 15:10:30|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|2541|2535|4
1620745840000|2021-05-11 15:10:40|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|1
1620745870000|2021-05-11 15:11:10|2541.5|2535.5|2541.5|2535.5|2541.8|2535.8|2541.5|2535.5|3
1620745880000|2021-05-11 15:11:20|2541.3|2535.3|2541.3|2535.3|2541.5|2535.5|2541.3|2535.3|3
1620745890000|2021-05-11 15:11:30|2541.5|2535.5|2540.8|2534.8|2541.5|2535.5|2540.8|2534.8|4
1620745910000|2021-05-11 15:11:50|2541|2535|2541|2535|2541|2535|2541|2535|1
1620745920000|2021-05-11 15:12:00|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|2541|2535|3
1620745950000|2021-05-11 15:12:30|2541.5|2535.5|2542.3|2536.3|2542.3|2536.3|2541.5|2535.5|5
1620745960000|2021-05-11 15:12:40|2542|2536|2541.5|2535.5|2542|2536|2541.5|2535.5|2
1620745980000|2021-05-11 15:13:00|2541.8|2535.8|2541.5|2535.5|2541.8|2535.8|2541.5|2535.5|2
1620745990000|2021-05-11 15:13:10|2541.3|2535.3|2541.5|2535.5|2541.8|2535.8|2541.3|2535.3|4
1620746000000|2021-05-11 15:13:20|2541.3|2535.3|2540.8|2534.8|2541.3|2535.3|2540.8|2534.8|3
1620746010000|2021-05-11 15:13:30|2541|2535|2540.8|2534.8|2541|2535|2540.8|2534.8|2
1620746020000|2021-05-11 15:13:40|2541|2535|2540.5|2534.5|2541|2535|2540.5|2534.5|3
1620746030000|2021-05-11 15:13:50|2539.8|2533.8|2538.8|2532.8|2539.8|2533.8|2538.8|2532.8|8
1620746040000|2021-05-11 15:14:00|2539.3|2533.3|2538.5|2532.5|2539.3|2533.3|2538.5|2532.5|13
1620746050000|2021-05-11 15:14:10|2538.8|2532.8|2538.5|2532.5|2538.8|2532.8|2538.5|2532.5|4
1620746060000|2021-05-11 15:14:20|2538.8|2532.8|2538.5|2532.5|2538.8|2532.8|2538.3|2532.3|8
1620746070000|2021-05-11 15:14:30|2538.8|2532.8|2539.3|2533.3|2539.5|2533.5|2538.8|2532.8|6
1620746080000|2021-05-11 15:14:40|2539.5|2533.5|2539.8|2533.8|2539.8|2533.8|2539|2533|9
1620746090000|2021-05-11 15:14:50|2539.5|2533.5|2539.8|2533.8|2539.8|2533.8|2539.5|2533.5|2
1620746100000|2021-05-11 15:15:00|2539.5|2533.5|2539.8|2533.8|2539.8|2533.8|2539.5|2533.5|4
1620746110000|2021-05-11 15:15:10|2540|2534|2540|2534|2540|2534|2540|2534|1
1620746120000|2021-05-11 15:15:20|2540.3|2534.3|2538|2532|2540.5|2534.5|2538|2532|7
1620746130000|2021-05-11 15:15:30|2538.3|2532.3|2537.8|2531.8|2538.3|2532.3|2537.8|2531.8|5
1620746140000|2021-05-11 15:15:40|2538|2532|2538|2532|2538|2532|2537.8|2531.8|3
1620746150000|2021-05-11 15:15:50|2538.3|2532.3|2537.8|2531.8|2538.3|2532.3|2537.5|2531.5|5
1620746170000|2021-05-11 15:16:10|2538|2532|2537.8|2531.8|2538|2532|2537.8|2531.8|2
1620746180000|2021-05-11 15:16:20|2538|2532|2537.8|2531.8|2538|2532|2537.8|2531.8|2
1620746190000|2021-05-11 15:16:30|2538|2532|2537.8|2531.8|2538|2532|2537.8|2531.8|2
1620746200000|2021-05-11 15:16:40|2538|2532|2538.3|2532.3|2538.5|2532.5|2538|2532|6
1620746210000|2021-05-11 15:16:50|2538|2532|2538|2532|2538.3|2532.3|2537.8|2531.8|7
1620746220000|2021-05-11 15:17:00|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|1
1620746230000|2021-05-11 15:17:10|2538|2532|2538|2532|2538|2532|2538|2532|1
1620746240000|2021-05-11 15:17:20|2538.3|2532.3|2538|2532|2538.3|2532.3|2538|2532|4
1620746250000|2021-05-11 15:17:30|2538.3|2532.3|2538|2532|2538.3|2532.3|2538|2532|4
1620746260000|2021-05-11 15:17:40|2538.3|2532.3|2538|2532|2538.3|2532.3|2538|2532|2
1620746270000|2021-05-11 15:17:50|2538.3|2532.3|2537.8|2531.8|2538.3|2532.3|2537.8|2531.8|3
1620746280000|2021-05-11 15:18:00|2538|2532|2537.5|2531.5|2538|2532|2537.5|2531.5|6
1620746290000|2021-05-11 15:18:10|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|1
1620746300000|2021-05-11 15:18:20|2538|2532|2538|2532|2538|2532|2537.8|2531.8|3
1620746310000|2021-05-11 15:18:30|2538.3|2532.3|2538|2532|2538.3|2532.3|2538|2532|4
1620746320000|2021-05-11 15:18:40|2537.8|2531.8|2538|2532|2538|2532|2537.8|2531.8|4
1620746330000|2021-05-11 15:18:50|2538.3|2532.3|2537|2531|2538.3|2532.3|2537|2531|8
1620746340000|2021-05-11 15:19:00|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|1
1620746350000|2021-05-11 15:19:10|2537|2531|2537|2531|2537|2531|2537|2531|1
1620746370000|2021-05-11 15:19:30|2537.3|2531.3|2536.5|2530.5|2537.5|2531.5|2536.5|2530.5|7
1620746380000|2021-05-11 15:19:40|2536.8|2530.8|2536.3|2530.3|2536.8|2530.8|2536.3|2530.3|3
1620746390000|2021-05-11 15:19:50|2536.5|2530.5|2536|2530|2536.5|2530.5|2536|2530|6
1620746400000|2021-05-11 15:20:00|2536.3|2530.3|2536|2530|2536.3|2530.3|2536|2530|4
1620746410000|2021-05-11 15:20:10|2536.3|2530.3|2533.3|2527.3|2536.3|2530.3|2533.3|2527.3|10
1620746420000|2021-05-11 15:20:20|2533|2527|2533.3|2527.3|2533.3|2527.3|2532.8|2526.8|8
1620746430000|2021-05-11 15:20:30|2533|2527|2533.3|2527.3|2533.3|2527.3|2533|2527|2
1620746440000|2021-05-11 15:20:40|2533.5|2527.5|2533|2527|2533.5|2527.5|2532.8|2526.8|16
1620746450000|2021-05-11 15:20:50|2532.8|2526.8|2533|2527|2533.3|2527.3|2532.8|2526.8|4
1620746460000|2021-05-11 15:21:00|2533.3|2527.3|2533|2527|2533.3|2527.3|2533|2527|2
1620746470000|2021-05-11 15:21:10|2533.3|2527.3|2532.8|2526.8|2533.3|2527.3|2532|2526|8
1620746480000|2021-05-11 15:21:20|2533|2527|2532.5|2526.5|2533|2527|2532.5|2526.5|3
1620746490000|2021-05-11 15:21:30|2532.3|2526.3|2532.3|2526.3|2532.8|2526.8|2532|2526|8
1620746500000|2021-05-11 15:21:40|2532.5|2526.5|2532.3|2526.3|2532.8|2526.8|2532|2526|8
1620746510000|2021-05-11 15:21:50|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|1
1620746520000|2021-05-11 15:22:00|2533|2527|2533.3|2527.3|2534|2528|2533|2527|6
1620746530000|2021-05-11 15:22:10|2533|2527|2533.3|2527.3|2533.5|2527.5|2532.5|2526.5|8
1620746540000|2021-05-11 15:22:20|2533.5|2527.5|2533.5|2527.5|2533.8|2527.8|2533.3|2527.3|7
1620746550000|2021-05-11 15:22:30|2531|2525|2530.8|2524.8|2531|2525|2530.5|2524.5|11
1620746560000|2021-05-11 15:22:40|2531|2525|2531.5|2525.5|2532.5|2526.5|2530.5|2524.5|15
1620746570000|2021-05-11 15:22:50|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.5|2525.5|3
1620746580000|2021-05-11 15:23:00|2531.5|2525.5|2531.5|2525.5|2531.8|2525.8|2531.5|2525.5|3
1620746590000|2021-05-11 15:23:10|2531.3|2525.3|2531.5|2525.5|2531.5|2525.5|2531.3|2525.3|4
1620746600000|2021-05-11 15:23:20|2531.8|2525.8|2530.5|2524.5|2531.8|2525.8|2530.5|2524.5|7
1620746610000|2021-05-11 15:23:30|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|1
1620746620000|2021-05-11 15:23:40|2531|2525|2529.8|2523.8|2531|2525|2529.8|2523.8|6
1620746630000|2021-05-11 15:23:50|2530|2524|2530|2524|2530|2524|2530|2524|1
1620746640000|2021-05-11 15:24:00|2530.3|2524.3|2530.3|2524.3|2530.5|2524.5|2530.3|2524.3|3
1620746670000|2021-05-11 15:24:30|2530.5|2524.5|2531|2525|2531.3|2525.3|2530.5|2524.5|8
1620746680000|2021-05-11 15:24:40|2530.8|2524.8|2531.3|2525.3|2531.8|2525.8|2530.8|2524.8|11
1620746690000|2021-05-11 15:24:50|2531|2525|2531|2525|2531.3|2525.3|2530.5|2524.5|8
1620746700000|2021-05-11 15:25:00|2531.3|2525.3|2529.8|2523.8|2531.5|2525.5|2529.8|2523.8|9
1620746720000|2021-05-11 15:25:20|2529|2523|2529|2523|2529.3|2523.3|2528.8|2522.8|5
1620746730000|2021-05-11 15:25:30|2529.3|2523.3|2529|2523|2529.3|2523.3|2528.5|2522.5|10
1620746740000|2021-05-11 15:25:40|2528.8|2522.8|2528.5|2522.5|2528.8|2522.8|2528.5|2522.5|2
1620746750000|2021-05-11 15:25:50|2528.3|2522.3|2528.3|2522.3|2528.5|2522.5|2527.8|2521.8|6
1620746760000|2021-05-11 15:26:00|2528.5|2522.5|2529.3|2523.3|2529.3|2523.3|2528.5|2522.5|3
1620746770000|2021-05-11 15:26:10|2529|2523|2529.5|2523.5|2529.8|2523.8|2528.8|2522.8|5
1620746780000|2021-05-11 15:26:20|2529.8|2523.8|2530|2524|2530|2524|2529.8|2523.8|2
1620746790000|2021-05-11 15:26:30|2530.3|2524.3|2529.8|2523.8|2530.3|2524.3|2529.8|2523.8|3
1620746800000|2021-05-11 15:26:40|2529.5|2523.5|2529.3|2523.3|2529.5|2523.5|2529.3|2523.3|2
1620746810000|2021-05-11 15:26:50|2529.5|2523.5|2529.5|2523.5|2529.8|2523.8|2529.3|2523.3|7
1620746820000|2021-05-11 15:27:00|2529|2523|2527.5|2521.5|2529|2523|2527.5|2521.5|11
1620746830000|2021-05-11 15:27:10|2527.8|2521.8|2528|2522|2528|2522|2527.3|2521.3|5
1620746840000|2021-05-11 15:27:20|2527.8|2521.8|2527.5|2521.5|2527.8|2521.8|2527|2521|11
1620746850000|2021-05-11 15:27:30|2527.8|2521.8|2527.3|2521.3|2527.8|2521.8|2527.3|2521.3|5
1620746870000|2021-05-11 15:27:50|2527.5|2521.5|2527.8|2521.8|2527.8|2521.8|2527.5|2521.5|4
1620746880000|2021-05-11 15:28:00|2528|2522|2528|2522|2528|2522|2528|2522|1
1620746900000|2021-05-11 15:28:20|2527.8|2521.8|2528.8|2522.8|2528.8|2522.8|2527.8|2521.8|3
1620746910000|2021-05-11 15:28:30|2529|2523|2528.8|2522.8|2529|2523|2528.8|2522.8|6
1620746940000|2021-05-11 15:29:00|2528.5|2522.5|2528.8|2522.8|2528.8|2522.8|2528.5|2522.5|2
1620746950000|2021-05-11 15:29:10|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1620746960000|2021-05-11 15:29:20|2528.8|2522.8|2528|2522|2528.8|2522.8|2528|2522|8
1620746970000|2021-05-11 15:29:30|2527.5|2521.5|2526.5|2520.5|2528|2522|2526.5|2520.5|14
1620746980000|2021-05-11 15:29:40|2527|2521|2527.3|2521.3|2527.5|2521.5|2526.5|2520.5|18
1620746990000|2021-05-11 15:29:50|2527.5|2521.5|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|2
1620747000000|2021-05-11 15:30:00|2527|2521|2527.5|2521.5|2527.5|2521.5|2526.5|2520.5|8
1620747010000|2021-05-11 15:30:10|2527.3|2521.3|2527.5|2521.5|2527.8|2521.8|2527|2521|6
1620747020000|2021-05-11 15:30:20|2527.8|2521.8|2527.3|2521.3|2527.8|2521.8|2527|2521|9
1620747030000|2021-05-11 15:30:30|2527.5|2521.5|2526|2520|2527.8|2521.8|2525.8|2519.8|12
1620747040000|2021-05-11 15:30:40|2525.8|2519.8|2526|2520|2526|2520|2525.8|2519.8|2
1620747050000|2021-05-11 15:30:50|2525.8|2519.8|2525|2519|2525.8|2519.8|2525|2519|4
1620747060000|2021-05-11 15:31:00|2524.8|2518.8|2524.8|2518.8|2525|2519|2524.5|2518.5|7
1620747070000|2021-05-11 15:31:10|2524.3|2518.3|2524|2518|2524.8|2518.8|2524|2518|6
1620747080000|2021-05-11 15:31:20|2523.8|2517.8|2522.5|2516.5|2523.8|2517.8|2522|2516|7
1620747090000|2021-05-11 15:31:30|2522.8|2516.8|2522|2516|2522.8|2516.8|2522|2516|3
1620747100000|2021-05-11 15:31:40|2522.3|2516.3|2522.8|2516.8|2522.8|2516.8|2522.3|2516.3|9
1620747110000|2021-05-11 15:31:50|2522.5|2516.5|2524|2518|2524.3|2518.3|2522.5|2516.5|8
1620747120000|2021-05-11 15:32:00|2524.3|2518.3|2524|2518|2525|2519|2524|2518|8
1620747130000|2021-05-11 15:32:10|2523.8|2517.8|2523.5|2517.5|2524|2518|2523.5|2517.5|9
1620747150000|2021-05-11 15:32:30|2523.8|2517.8|2523.3|2517.3|2524|2518|2523.3|2517.3|4
1620747160000|2021-05-11 15:32:40|2522.8|2516.8|2523|2517|2523.3|2517.3|2522.8|2516.8|6
1620747170000|2021-05-11 15:32:50|2522.8|2516.8|2523.3|2517.3|2523.3|2517.3|2522.8|2516.8|10
1620747180000|2021-05-11 15:33:00|2523|2517|2523.3|2517.3|2523.8|2517.8|2523|2517|11
1620747190000|2021-05-11 15:33:10|2523.5|2517.5|2523.3|2517.3|2523.8|2517.8|2522.8|2516.8|7
1620747200000|2021-05-11 15:33:20|2523|2517|2523.5|2517.5|2523.5|2517.5|2523|2517|3
1620747210000|2021-05-11 15:33:30|2523.3|2517.3|2523.3|2517.3|2523.8|2517.8|2523.3|2517.3|9
1620747220000|2021-05-11 15:33:40|2523.5|2517.5|2522.5|2516.5|2523.5|2517.5|2522.5|2516.5|4
1620747230000|2021-05-11 15:33:50|2522.3|2516.3|2522.8|2516.8|2522.8|2516.8|2522.3|2516.3|6
1620747240000|2021-05-11 15:34:00|2523.3|2517.3|2523|2517|2523.3|2517.3|2523|2517|6
1620747250000|2021-05-11 15:34:10|2523.3|2517.3|2524.5|2518.5|2524.8|2518.8|2523|2517|9
1620747260000|2021-05-11 15:34:20|2524.3|2518.3|2523.8|2517.8|2524.3|2518.3|2523.8|2517.8|7
1620747270000|2021-05-11 15:34:30|2524|2518|2524|2518|2524.3|2518.3|2524|2518|3
1620747280000|2021-05-11 15:34:40|2524.3|2518.3|2524.5|2518.5|2524.8|2518.8|2524.3|2518.3|6
1620747290000|2021-05-11 15:34:50|2524.3|2518.3|2525|2519|2525|2519|2524|2518|6
1620747300000|2021-05-11 15:35:00|2525.3|2519.3|2526|2520|2526|2520|2525.3|2519.3|4
1620747350000|2021-05-11 15:35:50|2526.3|2520.3|2526|2520|2526.3|2520.3|2525.8|2519.8|4
1620747360000|2021-05-11 15:36:00|2525.8|2519.8|2525|2519|2525.8|2519.8|2525|2519|6
1620747370000|2021-05-11 15:36:10|2525.3|2519.3|2526.3|2520.3|2526.3|2520.3|2525.3|2519.3|5
1620747380000|2021-05-11 15:36:20|2526.5|2520.5|2526.5|2520.5|2526.8|2520.8|2526.5|2520.5|3
1620747390000|2021-05-11 15:36:30|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1620747400000|2021-05-11 15:36:40|2527|2521|2526.8|2520.8|2527|2521|2526.8|2520.8|2
1620747410000|2021-05-11 15:36:50|2527|2521|2527.3|2521.3|2527.3|2521.3|2526.8|2520.8|3
1620747420000|2021-05-11 15:37:00|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1620747430000|2021-05-11 15:37:10|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1620747440000|2021-05-11 15:37:20|2527|2521|2527|2521|2527|2521|2527|2521|1
1620747450000|2021-05-11 15:37:30|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527|2521|3
1620747460000|2021-05-11 15:37:40|2527.5|2521.5|2527.8|2521.8|2527.8|2521.8|2527.5|2521.5|4
1620747520000|2021-05-11 15:38:40|2528|2522|2527|2521|2528|2522|2527|2521|4
1620747530000|2021-05-11 15:38:50|2527.3|2521.3|2526.8|2520.8|2527.5|2521.5|2526.8|2520.8|5
1620747540000|2021-05-11 15:39:00|2527|2521|2527.8|2521.8|2527.8|2521.8|2527|2521|3
1620747560000|2021-05-11 15:39:20|2528|2522|2528.5|2522.5|2528.5|2522.5|2528|2522|3
1620747570000|2021-05-11 15:39:30|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.5|2522.5|3
1620747580000|2021-05-11 15:39:40|2529|2523|2529|2523|2529|2523|2529|2523|1
1620747590000|2021-05-11 15:39:50|2529.3|2523.3|2529.5|2523.5|2529.8|2523.8|2529.3|2523.3|6
1620747600000|2021-05-11 15:40:00|2529.8|2523.8|2529.8|2523.8|2530|2524|2529.8|2523.8|3
1620747610000|2021-05-11 15:40:10|2529.5|2523.5|2530|2524|2530|2524|2529.3|2523.3|7
1620747620000|2021-05-11 15:40:20|2529.8|2523.8|2529.5|2523.5|2529.8|2523.8|2529.3|2523.3|4
1620747640000|2021-05-11 15:40:40|2529.8|2523.8|2529.5|2523.5|2529.8|2523.8|2529.3|2523.3|4
1620747650000|2021-05-11 15:40:50|2529.3|2523.3|2528.8|2522.8|2529.3|2523.3|2528.8|2522.8|5
1620747660000|2021-05-11 15:41:00|2529|2523|2529|2523|2529.3|2523.3|2529|2523|5
1620747670000|2021-05-11 15:41:10|2529.3|2523.3|2529.5|2523.5|2529.5|2523.5|2529.3|2523.3|2
1620747680000|2021-05-11 15:41:20|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|2529|2523|3
1620747690000|2021-05-11 15:41:30|2529|2523|2528.8|2522.8|2529|2523|2528.5|2522.5|6
1620747710000|2021-05-11 15:41:50|2529|2523|2529|2523|2529|2523|2529|2523|1
1620747720000|2021-05-11 15:42:00|2529.8|2523.8|2529.8|2523.8|2530|2524|2529.8|2523.8|3
1620747730000|2021-05-11 15:42:10|2529.5|2523.5|2529|2523|2530|2524|2528.8|2522.8|8
1620747740000|2021-05-11 15:42:20|2529.5|2523.5|2530.5|2524.5|2530.5|2524.5|2529.3|2523.3|7
1620747750000|2021-05-11 15:42:30|2530.3|2524.3|2528.3|2522.3|2530.3|2524.3|2528.3|2522.3|4
1620747760000|2021-05-11 15:42:40|2528.5|2522.5|2529|2523|2529.5|2523.5|2528|2522|4
1620747770000|2021-05-11 15:42:50|2529.3|2523.3|2529|2523|2529.3|2523.3|2529|2523|4
1620747780000|2021-05-11 15:43:00|2528.8|2522.8|2528|2522|2528.8|2522.8|2527.8|2521.8|8
1620747790000|2021-05-11 15:43:10|2528.3|2522.3|2529|2523|2529|2523|2528.3|2522.3|6
1620747800000|2021-05-11 15:43:20|2529.3|2523.3|2529|2523|2529.5|2523.5|2529|2523|6
1620747820000|2021-05-11 15:43:40|2528.5|2522.5|2528.5|2522.5|2528.8|2522.8|2528.5|2522.5|3
1620747830000|2021-05-11 15:43:50|2528.8|2522.8|2528.5|2522.5|2528.8|2522.8|2528.5|2522.5|2
1620747840000|2021-05-11 15:44:00|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1620747850000|2021-05-11 15:44:10|2528.3|2522.3|2527.5|2521.5|2528.3|2522.3|2527.5|2521.5|6
1620747860000|2021-05-11 15:44:20|2527.8|2521.8|2527.5|2521.5|2527.8|2521.8|2527.5|2521.5|2
1620747870000|2021-05-11 15:44:30|2527.8|2521.8|2526.5|2520.5|2527.8|2521.8|2526.5|2520.5|5
1620747880000|2021-05-11 15:44:40|2526.8|2520.8|2526.5|2520.5|2527.3|2521.3|2526.5|2520.5|4
1620747890000|2021-05-11 15:44:50|2526.8|2520.8|2525.3|2519.3|2526.8|2520.8|2525.3|2519.3|9
1620747900000|2021-05-11 15:45:00|2526|2520|2525.8|2519.8|2526|2520|2525.8|2519.8|2
1620747910000|2021-05-11 15:45:10|2525.5|2519.5|2525.5|2519.5|2525.8|2519.8|2524.8|2518.8|4
1620747920000|2021-05-11 15:45:20|2525.8|2519.8|2526.3|2520.3|2526.3|2520.3|2525.8|2519.8|4
1620747930000|2021-05-11 15:45:30|2526|2520|2526|2520|2526|2520|2526|2520|1
1620747940000|2021-05-11 15:45:40|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526|2520|3
1620747950000|2021-05-11 15:45:50|2526.5|2520.5|2526.8|2520.8|2526.8|2520.8|2526.5|2520.5|2
1620747960000|2021-05-11 15:46:00|2526.5|2520.5|2526.3|2520.3|2526.5|2520.5|2526.3|2520.3|2
1620747990000|2021-05-11 15:46:30|2526.8|2520.8|2527.3|2521.3|2527.5|2521.5|2526.8|2520.8|4
1620748010000|2021-05-11 15:46:50|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1620748020000|2021-05-11 15:47:00|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1620748030000|2021-05-11 15:47:10|2527.5|2521.5|2527.8|2521.8|2527.8|2521.8|2527.5|2521.5|2
1620748060000|2021-05-11 15:47:40|2527.5|2521.5|2527.8|2521.8|2527.8|2521.8|2527.5|2521.5|2
1620748090000|2021-05-11 15:48:10|2528|2522|2527.8|2521.8|2528|2522|2527.8|2521.8|2
1620748100000|2021-05-11 15:48:20|2528|2522|2528|2522|2528|2522|2528|2522|1
1620748110000|2021-05-11 15:48:30|2527.8|2521.8|2528|2522|2528|2522|2527.8|2521.8|2
1620748120000|2021-05-11 15:48:40|2528.3|2522.3|2527.8|2521.8|2528.5|2522.5|2527.8|2521.8|5
1620748130000|2021-05-11 15:48:50|2528|2522|2528|2522|2528|2522|2528|2522|1
1620748140000|2021-05-11 15:49:00|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1620748150000|2021-05-11 15:49:10|2528|2522|2528.5|2522.5|2528.5|2522.5|2527.8|2521.8|6
1620748170000|2021-05-11 15:49:30|2528.3|2522.3|2528.5|2522.5|2528.5|2522.5|2528.3|2522.3|2
1620748190000|2021-05-11 15:49:50|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1620748200000|2021-05-11 15:50:00|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1620748220000|2021-05-11 15:50:20|2528.3|2522.3|2528|2522|2528.3|2522.3|2528|2522|4
1620748230000|2021-05-11 15:50:30|2528.3|2522.3|2528|2522|2528.5|2522.5|2528|2522|4
1620748250000|2021-05-11 15:50:50|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1620748270000|2021-05-11 15:51:10|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1620748290000|2021-05-11 15:51:30|2527.8|2521.8|2528|2522|2528|2522|2527.8|2521.8|2
1620748350000|2021-05-11 15:52:30|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1620748370000|2021-05-11 15:52:50|2528.5|2522.5|2528.3|2522.3|2528.5|2522.5|2528.3|2522.3|2
1620748400000|2021-05-11 15:53:20|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1620748420000|2021-05-11 15:53:40|2528.8|2522.8|2529.5|2523.5|2529.5|2523.5|2528.8|2522.8|5
1620748460000|2021-05-11 15:54:20|2529.8|2523.8|2530|2524|2530|2524|2529.8|2523.8|2
1620748470000|2021-05-11 15:54:30|2529.8|2523.8|2529.5|2523.5|2529.8|2523.8|2529.5|2523.5|2
1620748480000|2021-05-11 15:54:40|2530.3|2524.3|2530.5|2524.5|2530.5|2524.5|2530.3|2524.3|2
1620748500000|2021-05-11 15:55:00|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|1
1620748510000|2021-05-11 15:55:10|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1620748530000|2021-05-11 15:55:30|2530.3|2524.3|2531|2525|2531|2525|2530.3|2524.3|4
1620748540000|2021-05-11 15:55:40|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|1
1620748550000|2021-05-11 15:55:50|2531|2525|2530.3|2524.3|2531|2525|2530.3|2524.3|3
1620748560000|2021-05-11 15:56:00|2530|2524|2529.5|2523.5|2530|2524|2529.3|2523.3|4
1620748670000|2021-05-11 15:57:50|2529|2523|2528.5|2522.5|2529|2523|2528.3|2522.3|4
1620748680000|2021-05-11 15:58:00|2526.8|2520.8|2526.3|2520.3|2526.8|2520.8|2526.3|2520.3|3
1620748690000|2021-05-11 15:58:10|2526|2520|2526.8|2520.8|2526.8|2520.8|2525.8|2519.8|7
1620748700000|2021-05-11 15:58:20|2526.5|2520.5|2527.5|2521.5|2527.5|2521.5|2526.5|2520.5|5
1620748710000|2021-05-11 15:58:30|2527.8|2521.8|2527.5|2521.5|2527.8|2521.8|2527.3|2521.3|4
1620748720000|2021-05-11 15:58:40|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|2
1620748730000|2021-05-11 15:58:50|2527.3|2521.3|2527.5|2521.5|2527.8|2521.8|2527.3|2521.3|4
1620748740000|2021-05-11 15:59:00|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|2
1620748750000|2021-05-11 15:59:10|2527.8|2521.8|2528.3|2522.3|2528.3|2522.3|2527.8|2521.8|3
1620748760000|2021-05-11 15:59:20|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1620748770000|2021-05-11 15:59:30|2528.3|2522.3|2527.8|2521.8|2528.3|2522.3|2527.8|2521.8|3
1620748780000|2021-05-11 15:59:40|2528|2522|2528.3|2522.3|2528.3|2522.3|2528|2522|2
1620748790000|2021-05-11 15:59:50|2528|2522|2527.3|2521.3|2528|2522|2527.3|2521.3|4
1620748800000|2021-05-11 16:00:00|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1620748810000|2021-05-11 16:00:10|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1620748830000|2021-05-11 16:00:30|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1620748840000|2021-05-11 16:00:40|2527.8|2521.8|2527.5|2521.5|2527.8|2521.8|2527.5|2521.5|2
1620748850000|2021-05-11 16:00:50|2527.3|2521.3|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|3
1620748860000|2021-05-11 16:01:00|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1620748870000|2021-05-11 16:01:10|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1620748880000|2021-05-11 16:01:20|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1620748890000|2021-05-11 16:01:30|2527.8|2521.8|2528|2522|2528|2522|2527.8|2521.8|2
1620748920000|2021-05-11 16:02:00|2527.8|2521.8|2527.5|2521.5|2527.8|2521.8|2527.5|2521.5|2
1620749000000|2021-05-11 16:03:20|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1620749010000|2021-05-11 16:03:30|2528|2522|2528|2522|2528|2522|2528|2522|1
1620749020000|2021-05-11 16:03:40|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1620749040000|2021-05-11 16:04:00|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1620749060000|2021-05-11 16:04:20|2528.8|2522.8|2529.3|2523.3|2529.3|2523.3|2528.8|2522.8|3
1620749070000|2021-05-11 16:04:30|2529|2523|2529.3|2523.3|2529.3|2523.3|2529|2523|2
1620749080000|2021-05-11 16:04:40|2529|2523|2528.5|2522.5|2529|2523|2528.5|2522.5|5
1620749100000|2021-05-11 16:05:00|2528.3|2522.3|2526.5|2520.5|2528.3|2522.3|2526.5|2520.5|5
1620749110000|2021-05-11 16:05:10|2526.8|2520.8|2526.3|2520.3|2526.8|2520.8|2526|2520|6
1620749120000|2021-05-11 16:05:20|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|1
1620749130000|2021-05-11 16:05:30|2526.3|2520.3|2526|2520|2526.5|2520.5|2525.8|2519.8|7
1620749140000|2021-05-11 16:05:40|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|2526.3|2520.3|1
1620749150000|2021-05-11 16:05:50|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|1
1620749190000|2021-05-11 16:06:30|2526.8|2520.8|2527|2521|2527.3|2521.3|2526.8|2520.8|3
1620749200000|2021-05-11 16:06:40|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1620749280000|2021-05-11 16:08:00|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1620749350000|2021-05-11 16:09:10|2527.5|2521.5|2527.8|2521.8|2527.8|2521.8|2527.5|2521.5|2
1620749370000|2021-05-11 16:09:30|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1620749380000|2021-05-11 16:09:40|2527.3|2521.3|2527|2521|2527.3|2521.3|2527|2521|2
1620749390000|2021-05-11 16:09:50|2527.3|2521.3|2527|2521|2527.3|2521.3|2527|2521|2
1620749400000|2021-05-11 16:10:00|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1620749450000|2021-05-11 16:10:50|2527.5|2521.5|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|2
1620749460000|2021-05-11 16:11:00|2527.5|2521.5|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|2
1620749470000|2021-05-11 16:11:10|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1620749500000|2021-05-11 16:11:40|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|2
1620749520000|2021-05-11 16:12:00|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1620749540000|2021-05-11 16:12:20|2527.5|2521.5|2527.8|2521.8|2527.8|2521.8|2527.5|2521.5|2
1620749550000|2021-05-11 16:12:30|2527.5|2521.5|2527.5|2521.5|2527.8|2521.8|2527.5|2521.5|3
1620749560000|2021-05-11 16:12:40|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.5|2521.5|3
1620749570000|2021-05-11 16:12:50|2527.5|2521.5|2527.8|2521.8|2527.8|2521.8|2527.5|2521.5|6
1620749580000|2021-05-11 16:13:00|2527.5|2521.5|2527.5|2521.5|2527.8|2521.8|2527.5|2521.5|15
1620749590000|2021-05-11 16:13:10|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.5|2521.5|7
1620749600000|2021-05-11 16:13:20|2527.5|2521.5|2527.8|2521.8|2527.8|2521.8|2527.5|2521.5|6
1620749640000|2021-05-11 16:14:00|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|5
1620749660000|2021-05-11 16:14:20|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1620749680000|2021-05-11 16:14:40|2527.5|2521.5|2527.5|2521.5|2527.8|2521.8|2527.5|2521.5|3
1620749690000|2021-05-11 16:14:50|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.5|2521.5|3
1620749700000|2021-05-11 16:15:00|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1620749710000|2021-05-11 16:15:10|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|2
1620749740000|2021-05-11 16:15:40|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1620749760000|2021-05-11 16:16:00|2527.5|2521.5|2527.8|2521.8|2527.8|2521.8|2527.5|2521.5|4
1620749770000|2021-05-11 16:16:10|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1620749880000|2021-05-11 16:18:00|2527.3|2521.3|2526.5|2520.5|2527.3|2521.3|2526.5|2520.5|2
1620749950000|2021-05-11 16:19:10|2526.8|2520.8|2526.5|2520.5|2526.8|2520.8|2526.5|2520.5|2
1620749960000|2021-05-11 16:19:20|2527|2521|2527.3|2521.3|2527.3|2521.3|2527|2521|2
1620750000000|2021-05-11 16:20:00|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1620750050000|2021-05-11 16:20:50|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|2527.8|2521.8|1
1620750070000|2021-05-11 16:21:10|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1620750160000|2021-05-11 16:22:40|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1620750170000|2021-05-11 16:22:50|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1620750190000|2021-05-11 16:23:10|2527.8|2521.8|2527.5|2521.5|2527.8|2521.8|2527.5|2521.5|2
1620750210000|2021-05-11 16:23:30|2527.8|2521.8|2527.5|2521.5|2527.8|2521.8|2527.5|2521.5|2
1620750230000|2021-05-11 16:23:50|2527.8|2521.8|2527.5|2521.5|2527.8|2521.8|2527.5|2521.5|2
1620750240000|2021-05-11 16:24:00|2527.8|2521.8|2527.5|2521.5|2527.8|2521.8|2527.5|2521.5|2
1620750250000|2021-05-11 16:24:10|2527.8|2521.8|2527.5|2521.5|2527.8|2521.8|2527.5|2521.5|2
1620750260000|2021-05-11 16:24:20|2527.8|2521.8|2527.5|2521.5|2527.8|2521.8|2527.5|2521.5|2
1620750270000|2021-05-11 16:24:30|2527.8|2521.8|2527.5|2521.5|2527.8|2521.8|2527.5|2521.5|2
1620750280000|2021-05-11 16:24:40|2527.8|2521.8|2527.5|2521.5|2527.8|2521.8|2527.5|2521.5|2
1620750300000|2021-05-11 16:25:00|2526.8|2520.8|2527|2521|2527|2521|2526.8|2520.8|2
1620750370000|2021-05-11 16:26:10|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|2
1620750430000|2021-05-11 16:27:10|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|2
1620750440000|2021-05-11 16:27:20|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1620750450000|2021-05-11 16:27:30|2527.5|2521.5|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|2
1620750460000|2021-05-11 16:27:40|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|2527.5|2521.5|1
1620750480000|2021-05-11 16:28:00|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|2
1620750510000|2021-05-11 16:28:30|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1620750520000|2021-05-11 16:28:40|2527|2521|2527|2521|2527|2521|2527|2521|1
1620750530000|2021-05-11 16:28:50|2527.3|2521.3|2527|2521|2527.3|2521.3|2527|2521|2
1620750550000|2021-05-11 16:29:10|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|2526.8|2520.8|1
1620750600000|2021-05-11 16:30:00|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|2526.5|2520.5|1
1620750710000|2021-05-11 16:31:50|2526.3|2520.3|2526.5|2520.5|2526.5|2520.5|2526.3|2520.3|2
1620750740000|2021-05-11 16:32:20|2527|2521|2526.8|2520.8|2527|2521|2526.8|2520.8|2
1620750770000|2021-05-11 16:32:50|2527|2521|2527|2521|2527|2521|2527|2521|1
1620750810000|2021-05-11 16:33:30|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1620750870000|2021-05-11 16:34:30|2527|2521|2527|2521|2527|2521|2527|2521|1
1620751130000|2021-05-11 16:38:50|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2527.3|2521.3|2
1620751190000|2021-05-11 16:39:50|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1620751210000|2021-05-11 16:40:10|2527|2521|2527|2521|2527|2521|2527|2521|1
1620751260000|2021-05-11 16:41:00|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1620751420000|2021-05-11 16:43:40|2527|2521|2527|2521|2527|2521|2527|2521|1
1620751460000|2021-05-11 16:44:20|2526.8|2520.8|2527.5|2521.5|2527.5|2521.5|2526.8|2520.8|3
1620751540000|2021-05-11 16:45:40|2527.8|2521.8|2528.5|2522.5|2528.5|2522.5|2527.8|2521.8|2
1620751550000|2021-05-11 16:45:50|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1620751560000|2021-05-11 16:46:00|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1620751580000|2021-05-11 16:46:20|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1620751620000|2021-05-11 16:47:00|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1620751630000|2021-05-11 16:47:10|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|2528.8|2522.8|1
1620751640000|2021-05-11 16:47:20|2528.5|2522.5|2528|2522|2528.5|2522.5|2528|2522|3
1620751660000|2021-05-11 16:47:40|2527.8|2521.8|2527.5|2521.5|2527.8|2521.8|2527.5|2521.5|2
1620751690000|2021-05-11 16:48:10|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1620751700000|2021-05-11 16:48:20|2528.3|2522.3|2528.5|2522.5|2528.5|2522.5|2528.3|2522.3|2
1620751800000|2021-05-11 16:50:00|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1620751810000|2021-05-11 16:50:10|2528.5|2522.5|2528.3|2522.3|2528.5|2522.5|2528.3|2522.3|2
1620751870000|2021-05-11 16:51:10|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1620751880000|2021-05-11 16:51:20|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|2528.3|2522.3|1
1620751960000|2021-05-11 16:52:40|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1620752100000|2021-05-11 16:55:00|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1620752110000|2021-05-11 16:55:10|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1620752130000|2021-05-11 16:55:30|2528.4|2522.4|2528.6|2522.6|2528.6|2522.6|2528.4|2522.4|2
1620752220000|2021-05-11 16:57:00|2528.4|2522.4|2528.6|2522.6|2528.6|2522.6|2528.4|2522.4|2
1620752330000|2021-05-11 16:58:50|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1620752340000|2021-05-11 16:59:00|2528.6|2522.6|2528.4|2522.4|2528.6|2522.6|2528.4|2522.4|2
1620752360000|2021-05-11 16:59:20|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1620777720000|2021-05-12 00:02:00|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|1
1620777740000|2021-05-12 00:02:20|2539|2533|2538.8|2532.8|2539|2533|2538.8|2532.8|2
1620777750000|2021-05-12 00:02:30|2539|2533|2539.6|2533.6|2539.6|2533.6|2539|2533|2
1620777760000|2021-05-12 00:02:40|2539.9|2533.9|2539.8|2533.8|2539.9|2533.9|2539.8|2533.8|2
1620777820000|2021-05-12 00:03:40|2540.1|2534.1|2539.8|2533.8|2540.1|2534.1|2539.8|2533.8|2
1620777880000|2021-05-12 00:04:40|2540|2534|2539.8|2533.8|2540|2534|2539.8|2533.8|2
1620777930000|2021-05-12 00:05:30|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|1
1620778140000|2021-05-12 00:09:00|2539.6|2533.6|2539.4|2533.4|2539.6|2533.6|2539.4|2533.4|2
1620778150000|2021-05-12 00:09:10|2539.6|2533.6|2539.4|2533.4|2539.6|2533.6|2539.4|2533.4|2
1620778210000|2021-05-12 00:10:10|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|1
1620778220000|2021-05-12 00:10:20|2539.8|2533.8|2539.6|2533.6|2539.8|2533.8|2539.6|2533.6|2
1620778230000|2021-05-12 00:10:30|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1620778320000|2021-05-12 00:12:00|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|1
1620778340000|2021-05-12 00:12:20|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|1
1620778400000|2021-05-12 00:13:20|2539.8|2533.8|2539.6|2533.6|2539.8|2533.8|2539.6|2533.6|2
1620778500000|2021-05-12 00:15:00|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|1
1620778530000|2021-05-12 00:15:30|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|2539.6|2533.6|1
1620778630000|2021-05-12 00:17:10|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|2539.4|2533.4|1
1620778700000|2021-05-12 00:18:20|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|1
1620778770000|2021-05-12 00:19:30|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|1
1620778790000|2021-05-12 00:19:50|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|1
1620778800000|2021-05-12 00:20:00|2540|2534|2540|2534|2540|2534|2540|2534|1
1620778910000|2021-05-12 00:21:50|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|1
1620778920000|2021-05-12 00:22:00|2540.4|2534.4|2540.6|2534.6|2540.8|2534.8|2540.1|2534.1|6
1620778940000|2021-05-12 00:22:20|2540.8|2534.8|2540.5|2534.5|2540.8|2534.8|2540.5|2534.5|3
1620778950000|2021-05-12 00:22:30|2540.6|2534.6|2540.5|2534.5|2540.6|2534.6|2540.5|2534.5|2
1620778990000|2021-05-12 00:23:10|2540.4|2534.4|2539.9|2533.9|2540.4|2534.4|2539.9|2533.9|3
1620779050000|2021-05-12 00:24:10|2540|2534|2540|2534|2540|2534|2540|2534|1
1620779130000|2021-05-12 00:25:30|2539.8|2533.8|2539.5|2533.5|2539.8|2533.8|2539.5|2533.5|3
1620779200000|2021-05-12 00:26:40|2539.3|2533.3|2538.9|2532.9|2539.3|2533.3|2538.9|2532.9|2
1620779390000|2021-05-12 00:29:50|2539|2533|2539|2533|2539|2533|2539|2533|1
1620779510000|2021-05-12 00:31:50|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1620779710000|2021-05-12 00:35:10|2539.1|2533.1|2539.1|2533.1|2539.1|2533.1|2539.1|2533.1|1
1620779760000|2021-05-12 00:36:00|2539.8|2533.8|2539.5|2533.5|2539.8|2533.8|2539.5|2533.5|2
1620779770000|2021-05-12 00:36:10|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|1
1620779800000|2021-05-12 00:36:40|2539.5|2533.5|2539.5|2533.5|2539.8|2533.8|2539.5|2533.5|3
1620779840000|2021-05-12 00:37:20|2539.8|2533.8|2540.1|2534.1|2540.1|2534.1|2539.8|2533.8|2
1620779850000|2021-05-12 00:37:30|2540|2534|2540|2534|2540|2534|2540|2534|1
1620779860000|2021-05-12 00:37:40|2539.8|2533.8|2540|2534|2540|2534|2539.8|2533.8|2
1620779870000|2021-05-12 00:37:50|2539.8|2533.8|2539.3|2533.3|2539.8|2533.8|2539.3|2533.3|2
1620779890000|2021-05-12 00:38:10|2540|2534|2539.5|2533.5|2540|2534|2539.5|2533.5|2
1620779920000|2021-05-12 00:38:40|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|1
1620779950000|2021-05-12 00:39:10|2539.5|2533.5|2539.3|2533.3|2539.5|2533.5|2539.3|2533.3|2
1620779980000|2021-05-12 00:39:40|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|1
1620780050000|2021-05-12 00:40:50|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|1
1620780060000|2021-05-12 00:41:00|2539.3|2533.3|2539|2533|2539.3|2533.3|2539|2533|2
1620780090000|2021-05-12 00:41:30|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|2538.9|2532.9|1
1620780100000|2021-05-12 00:41:40|2538.6|2532.6|2539.3|2533.3|2539.3|2533.3|2538.5|2532.5|3
1620780250000|2021-05-12 00:44:10|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|1
1620780380000|2021-05-12 00:46:20|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|2540.1|2534.1|1
1620780400000|2021-05-12 00:46:40|2540.3|2534.3|2539.9|2533.9|2540.3|2534.3|2539.9|2533.9|2
1620780460000|2021-05-12 00:47:40|2540|2534|2540|2534|2540|2534|2540|2534|1
1620780490000|2021-05-12 00:48:10|2539.8|2533.8|2539.5|2533.5|2539.8|2533.8|2539.5|2533.5|2
1620780500000|2021-05-12 00:48:20|2539.3|2533.3|2538.8|2532.8|2539.3|2533.3|2538.8|2532.8|3
1620780570000|2021-05-12 00:49:30|2539|2533|2539|2533|2539|2533|2539|2533|1
1620780600000|2021-05-12 00:50:00|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|1
1620780970000|2021-05-12 00:56:10|2539.8|2533.8|2539|2533|2539.8|2533.8|2539|2533|2
1620781000000|2021-05-12 00:56:40|2539.8|2533.8|2540|2534|2540|2534|2539.8|2533.8|2
1620781020000|2021-05-12 00:57:00|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|1
1620781120000|2021-05-12 00:58:40|2540.3|2534.3|2540.3|2534.3|2540.3|2534.3|2540.3|2534.3|1
1620781140000|2021-05-12 00:59:00|2540.4|2534.4|2540|2534|2540.4|2534.4|2540|2534|3
1620781200000|2021-05-12 01:00:00|2539.9|2533.9|2539.5|2533.5|2539.9|2533.9|2538.8|2532.8|5
1620781210000|2021-05-12 01:00:10|2539.8|2533.8|2539.5|2533.5|2539.9|2533.9|2539.5|2533.5|4
1620781220000|2021-05-12 01:00:20|2539.8|2533.8|2540.1|2534.1|2540.1|2534.1|2539.8|2533.8|3
1620781230000|2021-05-12 01:00:30|2540|2534|2540.1|2534.1|2540.1|2534.1|2540|2534|2
1620781240000|2021-05-12 01:00:40|2540|2534|2539.8|2533.8|2540|2534|2539.5|2533.5|4
1620781250000|2021-05-12 01:00:50|2539.5|2533.5|2538.9|2532.9|2539.5|2533.5|2538.9|2532.9|4
1620781260000|2021-05-12 01:01:00|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|1
1620781270000|2021-05-12 01:01:10|2538.5|2532.5|2538.1|2532.1|2538.5|2532.5|2538.1|2532.1|3
1620781280000|2021-05-12 01:01:20|2537.9|2531.9|2537.5|2531.5|2537.9|2531.9|2537.5|2531.5|2
1620781290000|2021-05-12 01:01:30|2537.3|2531.3|2534.8|2528.8|2537.3|2531.3|2533.8|2527.8|14
1620781300000|2021-05-12 01:01:40|2535|2529|2535|2529|2535.3|2529.3|2534.3|2528.3|9
1620781310000|2021-05-12 01:01:50|2534.8|2528.8|2534|2528|2535|2529|2534|2528|8
1620781320000|2021-05-12 01:02:00|2533.8|2527.8|2536.3|2530.3|2536.3|2530.3|2533.8|2527.8|10
1620781330000|2021-05-12 01:02:10|2537|2531|2537|2531|2538|2532|2536.8|2530.8|8
1620781340000|2021-05-12 01:02:20|2537.3|2531.3|2536.3|2530.3|2538|2532|2536.3|2530.3|9
1620781350000|2021-05-12 01:02:30|2536.1|2530.1|2536|2530|2536.8|2530.8|2536|2530|6
1620781360000|2021-05-12 01:02:40|2535.8|2529.8|2536.6|2530.6|2536.6|2530.6|2535.8|2529.8|5
1620781370000|2021-05-12 01:02:50|2536.9|2530.9|2537|2531|2537.9|2531.9|2536.9|2530.9|6
1620781380000|2021-05-12 01:03:00|2537.3|2531.3|2536.9|2530.9|2537.8|2531.8|2536.9|2530.9|8
1620781390000|2021-05-12 01:03:10|2536.8|2530.8|2537|2531|2537|2531|2536|2530|5
1620781400000|2021-05-12 01:03:20|2536.4|2530.4|2536.4|2530.4|2537.3|2531.3|2536.4|2530.4|12
1620781410000|2021-05-12 01:03:30|2536.1|2530.1|2534.8|2528.8|2536.1|2530.1|2534.6|2528.6|9
1620781420000|2021-05-12 01:03:40|2535|2529|2534.3|2528.3|2535.8|2529.8|2534.3|2528.3|9
1620781430000|2021-05-12 01:03:50|2534.5|2528.5|2534|2528|2534.8|2528.8|2534|2528|4
1620781440000|2021-05-12 01:04:00|2533.9|2527.9|2531.9|2525.9|2533.9|2527.9|2531.6|2525.6|12
1620781450000|2021-05-12 01:04:10|2532|2526|2532.5|2526.5|2532.5|2526.5|2531.4|2525.4|14
1620781460000|2021-05-12 01:04:20|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|2531.8|2525.8|5
1620781470000|2021-05-12 01:04:30|2532|2526|2532|2526|2532|2526|2532|2526|1
1620781480000|2021-05-12 01:04:40|2531.6|2525.6|2530|2524|2531.6|2525.6|2530|2524|6
1620781490000|2021-05-12 01:04:50|2528.8|2522.8|2529.9|2523.9|2529.9|2523.9|2528.8|2522.8|2
1620781500000|2021-05-12 01:05:00|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|1
1620781510000|2021-05-12 01:05:10|2529.9|2523.9|2530.4|2524.4|2530.6|2524.6|2529.9|2523.9|5
1620781520000|2021-05-12 01:05:20|2530.6|2524.6|2530.8|2524.8|2531.5|2525.5|2530.6|2524.6|7
1620781530000|2021-05-12 01:05:30|2529.9|2523.9|2529.5|2523.5|2530.1|2524.1|2529.3|2523.3|8
1620781560000|2021-05-12 01:06:00|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|1
1620781570000|2021-05-12 01:06:10|2530|2524|2530.8|2524.8|2530.8|2524.8|2530|2524|7
1620781580000|2021-05-12 01:06:20|2531|2525|2530.3|2524.3|2531.4|2525.4|2530.3|2524.3|5
1620781590000|2021-05-12 01:06:30|2530.5|2524.5|2531|2525|2531.3|2525.3|2530.5|2524.5|4
1620781610000|2021-05-12 01:06:50|2531.3|2525.3|2531.8|2525.8|2531.8|2525.8|2531.3|2525.3|2
1620781620000|2021-05-12 01:07:00|2532|2526|2532|2526|2532|2526|2532|2526|1
1620781630000|2021-05-12 01:07:10|2531.8|2525.8|2531.5|2525.5|2531.8|2525.8|2531.5|2525.5|2
1620781650000|2021-05-12 01:07:30|2531.3|2525.3|2531|2525|2531.3|2525.3|2531|2525|2
1620781660000|2021-05-12 01:07:40|2531.5|2525.5|2531.8|2525.8|2532.3|2526.3|2531.5|2525.5|6
1620781670000|2021-05-12 01:07:50|2532.1|2526.1|2532.6|2526.6|2532.6|2526.6|2532.1|2526.1|3
1620781680000|2021-05-12 01:08:00|2532.8|2526.8|2532.8|2526.8|2533.3|2527.3|2532.8|2526.8|4
1620781700000|2021-05-12 01:08:20|2533|2527|2534|2528|2534.1|2528.1|2533|2527|6
1620781710000|2021-05-12 01:08:30|2533.9|2527.9|2533.5|2527.5|2533.9|2527.9|2533.5|2527.5|3
1620781720000|2021-05-12 01:08:40|2533.3|2527.3|2532.9|2526.9|2533.3|2527.3|2532.9|2526.9|2
1620781730000|2021-05-12 01:08:50|2533|2527|2533.6|2527.6|2533.6|2527.6|2533|2527|3
1620781740000|2021-05-12 01:09:00|2534|2528|2534|2528|2534|2528|2534|2528|1
1620781750000|2021-05-12 01:09:10|2533.8|2527.8|2534.6|2528.6|2534.6|2528.6|2533.8|2527.8|5
1620781760000|2021-05-12 01:09:20|2535|2529|2535.8|2529.8|2535.8|2529.8|2535|2529|3
1620781770000|2021-05-12 01:09:30|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1620781780000|2021-05-12 01:09:40|2536.1|2530.1|2535.5|2529.5|2536.1|2530.1|2535.5|2529.5|2
1620781790000|2021-05-12 01:09:50|2536|2530|2536.3|2530.3|2536.3|2530.3|2536|2530|2
1620781800000|2021-05-12 01:10:00|2536|2530|2535.5|2529.5|2536|2530|2535.5|2529.5|3
1620781810000|2021-05-12 01:10:10|2536|2530|2536.1|2530.1|2536.8|2530.8|2535.8|2529.8|7
1620781840000|2021-05-12 01:10:40|2536.8|2530.8|2538.1|2532.1|2538.1|2532.1|2536.8|2530.8|8
1620781850000|2021-05-12 01:10:50|2538|2532|2537.6|2531.6|2538.1|2532.1|2537.6|2531.6|6
1620781860000|2021-05-12 01:11:00|2537.9|2531.9|2537.3|2531.3|2537.9|2531.9|2537|2531|7
1620781870000|2021-05-12 01:11:10|2536.8|2530.8|2537|2531|2537.3|2531.3|2536.8|2530.8|3
1620781880000|2021-05-12 01:11:20|2536.8|2530.8|2534.5|2528.5|2536.8|2530.8|2534.5|2528.5|6
1620781890000|2021-05-12 01:11:30|2534.6|2528.6|2534.3|2528.3|2535|2529|2534.1|2528.1|6
1620781900000|2021-05-12 01:11:40|2534.8|2528.8|2534.9|2528.9|2535.4|2529.4|2534.4|2528.4|10
1620781910000|2021-05-12 01:11:50|2534.6|2528.6|2535.1|2529.1|2535.5|2529.5|2534.6|2528.6|9
1620781920000|2021-05-12 01:12:00|2535.3|2529.3|2535.1|2529.1|2535.4|2529.4|2535.1|2529.1|3
1620781930000|2021-05-12 01:12:10|2535.3|2529.3|2535.1|2529.1|2535.3|2529.3|2535.1|2529.1|2
1620781940000|2021-05-12 01:12:20|2535.6|2529.6|2534.8|2528.8|2535.6|2529.6|2534.8|2528.8|3
1620781950000|2021-05-12 01:12:30|2534.5|2528.5|2534|2528|2534.5|2528.5|2533.8|2527.8|3
1620781960000|2021-05-12 01:12:40|2534.3|2528.3|2534.5|2528.5|2534.8|2528.8|2534.3|2528.3|3
1620781970000|2021-05-12 01:12:50|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|1
1620782000000|2021-05-12 01:13:20|2535.4|2529.4|2535.4|2529.4|2535.4|2529.4|2535.1|2529.1|4
1620782010000|2021-05-12 01:13:30|2535.1|2529.1|2535|2529|2535.1|2529.1|2535|2529|2
1620782020000|2021-05-12 01:13:40|2534.9|2528.9|2534.8|2528.8|2535|2529|2534.6|2528.6|5
1620782030000|2021-05-12 01:13:50|2534.5|2528.5|2534|2528|2534.5|2528.5|2534|2528|4
1620782040000|2021-05-12 01:14:00|2534.3|2528.3|2534|2528|2534.5|2528.5|2534|2528|4
1620782050000|2021-05-12 01:14:10|2533.9|2527.9|2533.1|2527.1|2533.9|2527.9|2533|2527|7
1620782060000|2021-05-12 01:14:20|2533.4|2527.4|2533.6|2527.6|2533.6|2527.6|2533.4|2527.4|4
1620782070000|2021-05-12 01:14:30|2533.9|2527.9|2534.3|2528.3|2534.3|2528.3|2533.9|2527.9|2
1620782090000|2021-05-12 01:14:50|2534.1|2528.1|2535|2529|2535|2529|2534.1|2528.1|3
1620782100000|2021-05-12 01:15:00|2535.8|2529.8|2535.5|2529.5|2535.8|2529.8|2535.5|2529.5|2
1620782190000|2021-05-12 01:16:30|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535|2529|5
1620782220000|2021-05-12 01:17:00|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1620782240000|2021-05-12 01:17:20|2535.6|2529.6|2536|2530|2536|2530|2535.4|2529.4|7
1620782260000|2021-05-12 01:17:40|2536.3|2530.3|2536|2530|2536.3|2530.3|2536|2530|2
1620782270000|2021-05-12 01:17:50|2536.3|2530.3|2536|2530|2536.3|2530.3|2536|2530|2
1620782280000|2021-05-12 01:18:00|2536.3|2530.3|2536.5|2530.5|2536.6|2530.6|2536.3|2530.3|3
1620782290000|2021-05-12 01:18:10|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|1
1620782300000|2021-05-12 01:18:20|2536.9|2530.9|2537|2531|2537|2531|2536.9|2530.9|2
1620782340000|2021-05-12 01:19:00|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|1
1620782350000|2021-05-12 01:19:10|2537.5|2531.5|2538|2532|2538.5|2532.5|2537.5|2531.5|5
1620782390000|2021-05-12 01:19:50|2537.8|2531.8|2537.3|2531.3|2537.8|2531.8|2537.3|2531.3|2
1620782400000|2021-05-12 01:20:00|2537.5|2531.5|2537.3|2531.3|2537.5|2531.5|2537.3|2531.3|2
1620782410000|2021-05-12 01:20:10|2537.1|2531.1|2536.8|2530.8|2537.1|2531.1|2536.8|2530.8|2
1620782420000|2021-05-12 01:20:20|2536.5|2530.5|2536|2530|2536.5|2530.5|2536|2530|6
1620782430000|2021-05-12 01:20:30|2535.8|2529.8|2535.5|2529.5|2535.8|2529.8|2535.5|2529.5|2
1620782460000|2021-05-12 01:21:00|2535.3|2529.3|2535.1|2529.1|2535.3|2529.3|2535|2529|3
1620782470000|2021-05-12 01:21:10|2535|2529|2533.5|2527.5|2535|2529|2533.5|2527.5|4
1620782480000|2021-05-12 01:21:20|2533.4|2527.4|2532.6|2526.6|2533.4|2527.4|2532.6|2526.6|2
1620782490000|2021-05-12 01:21:30|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1620782510000|2021-05-12 01:21:50|2532.3|2526.3|2532.3|2526.3|2532.4|2526.4|2532.1|2526.1|4
1620782520000|2021-05-12 01:22:00|2532|2526|2531.8|2525.8|2532|2526|2531.5|2525.5|4
1620782530000|2021-05-12 01:22:10|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1620782540000|2021-05-12 01:22:20|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|2532.4|2526.4|1
1620782560000|2021-05-12 01:22:40|2532.6|2526.6|2533.1|2527.1|2533.1|2527.1|2532.6|2526.6|2
1620782570000|2021-05-12 01:22:50|2533|2527|2532.6|2526.6|2533.1|2527.1|2532.6|2526.6|5
1620782590000|2021-05-12 01:23:10|2532.9|2526.9|2532.8|2526.8|2532.9|2526.9|2532.8|2526.8|2
1620782610000|2021-05-12 01:23:30|2532.6|2526.6|2532.5|2526.5|2532.6|2526.6|2532.5|2526.5|2
1620782620000|2021-05-12 01:23:40|2532.6|2526.6|2532.8|2526.8|2532.9|2526.9|2532.6|2526.6|3
1620782630000|2021-05-12 01:23:50|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1620782660000|2021-05-12 01:24:20|2532.8|2526.8|2532.9|2526.9|2532.9|2526.9|2532.8|2526.8|2
1620782670000|2021-05-12 01:24:30|2533|2527|2533.5|2527.5|2533.5|2527.5|2533|2527|3
1620782680000|2021-05-12 01:24:40|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|1
1620782710000|2021-05-12 01:25:10|2533|2527|2533|2527|2533|2527|2533|2527|1
1620782740000|2021-05-12 01:25:40|2532.9|2526.9|2532.9|2526.9|2532.9|2526.9|2532.8|2526.8|3
1620782750000|2021-05-12 01:25:50|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|2533.1|2527.1|1
1620782760000|2021-05-12 01:26:00|2533.4|2527.4|2533.5|2527.5|2533.5|2527.5|2533.4|2527.4|2
1620782770000|2021-05-12 01:26:10|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1620782780000|2021-05-12 01:26:20|2533.1|2527.1|2532.6|2526.6|2533.1|2527.1|2532.6|2526.6|2
1620782790000|2021-05-12 01:26:30|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1620782900000|2021-05-12 01:28:20|2532.8|2526.8|2533|2527|2533.1|2527.1|2532.8|2526.8|3
1620782950000|2021-05-12 01:29:10|2532.3|2526.3|2532.5|2526.5|2532.5|2526.5|2532.1|2526.1|3
1620782960000|2021-05-12 01:29:20|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|1
1620783000000|2021-05-12 01:30:00|2532.1|2526.1|2531.3|2525.3|2532.1|2526.1|2531.3|2525.3|4
1620783010000|2021-05-12 01:30:10|2531.4|2525.4|2531.4|2525.4|2531.6|2525.6|2531.4|2525.4|3
1620783030000|2021-05-12 01:30:30|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|1
1620783040000|2021-05-12 01:30:40|2531.9|2525.9|2531.6|2525.6|2531.9|2525.9|2531.6|2525.6|2
1620783050000|2021-05-12 01:30:50|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1620783060000|2021-05-12 01:31:00|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|2531.6|2525.6|1
1620783070000|2021-05-12 01:31:10|2531.9|2525.9|2532.3|2526.3|2532.3|2526.3|2531.9|2525.9|3
1620783080000|2021-05-12 01:31:20|2532.5|2526.5|2533.9|2527.9|2533.9|2527.9|2532.5|2526.5|6
1620783090000|2021-05-12 01:31:30|2534.1|2528.1|2534.3|2528.3|2534.3|2528.3|2534|2528|4
1620783100000|2021-05-12 01:31:40|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|2534.1|2528.1|1
1620783110000|2021-05-12 01:31:50|2533.9|2527.9|2533.5|2527.5|2533.9|2527.9|2533.5|2527.5|3
1620783140000|2021-05-12 01:32:20|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|1
1620783150000|2021-05-12 01:32:30|2533|2527|2532.8|2526.8|2533|2527|2532.8|2526.8|2
1620783160000|2021-05-12 01:32:40|2533|2527|2533.3|2527.3|2533.3|2527.3|2533|2527|2
1620783170000|2021-05-12 01:32:50|2533|2527|2533.3|2527.3|2533.3|2527.3|2533|2527|4
1620783180000|2021-05-12 01:33:00|2533|2527|2533|2527|2533|2527|2533|2527|1
1620783190000|2021-05-12 01:33:10|2533.3|2527.3|2533|2527|2533.3|2527.3|2533|2527|2
1620783210000|2021-05-12 01:33:30|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|1
1620783220000|2021-05-12 01:33:40|2532.5|2526.5|2532.3|2526.3|2532.5|2526.5|2532.3|2526.3|2
1620783240000|2021-05-12 01:34:00|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|2532.1|2526.1|1
1620783250000|2021-05-12 01:34:10|2532|2526|2531.8|2525.8|2532|2526|2531.5|2525.5|4
1620783260000|2021-05-12 01:34:20|2531.5|2525.5|2531.5|2525.5|2531.8|2525.8|2531.5|2525.5|3
1620783270000|2021-05-12 01:34:30|2531.8|2525.8|2531.3|2525.3|2531.8|2525.8|2531.3|2525.3|4
1620783280000|2021-05-12 01:34:40|2531.4|2525.4|2531.4|2525.4|2531.8|2525.8|2531.4|2525.4|3
1620783300000|2021-05-12 01:35:00|2531.3|2525.3|2531.4|2525.4|2531.8|2525.8|2531.3|2525.3|3
1620783310000|2021-05-12 01:35:10|2531.3|2525.3|2531.8|2525.8|2531.8|2525.8|2531.3|2525.3|2
1620783320000|2021-05-12 01:35:20|2531.5|2525.5|2531.8|2525.8|2531.8|2525.8|2531.5|2525.5|2
1620783330000|2021-05-12 01:35:30|2531.5|2525.5|2531.8|2525.8|2531.8|2525.8|2531.5|2525.5|2
1620783340000|2021-05-12 01:35:40|2532|2526|2532.8|2526.8|2532.8|2526.8|2532|2526|3
1620783350000|2021-05-12 01:35:50|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1620783360000|2021-05-12 01:36:00|2532.8|2526.8|2532.9|2526.9|2532.9|2526.9|2532.8|2526.8|2
1620783370000|2021-05-12 01:36:10|2532.5|2526.5|2532.8|2526.8|2532.8|2526.8|2532.5|2526.5|2
1620783380000|2021-05-12 01:36:20|2532.5|2526.5|2532.8|2526.8|2532.8|2526.8|2532.5|2526.5|2
1620783390000|2021-05-12 01:36:30|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1620783410000|2021-05-12 01:36:50|2532.3|2526.3|2532.4|2526.4|2532.4|2526.4|2532|2526|4
1620783420000|2021-05-12 01:37:00|2532.3|2526.3|2532.5|2526.5|2532.5|2526.5|2532.3|2526.3|2
1620783440000|2021-05-12 01:37:20|2532.8|2526.8|2532.9|2526.9|2532.9|2526.9|2532.8|2526.8|2
1620783450000|2021-05-12 01:37:30|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|1
1620783460000|2021-05-12 01:37:40|2532.6|2526.6|2532.5|2526.5|2532.6|2526.6|2532.5|2526.5|2
1620783470000|2021-05-12 01:37:50|2532.3|2526.3|2532|2526|2532.3|2526.3|2532|2526|3
1620783480000|2021-05-12 01:38:00|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|1
1620783490000|2021-05-12 01:38:10|2532.5|2526.5|2532.8|2526.8|2532.8|2526.8|2532.5|2526.5|2
1620783500000|2021-05-12 01:38:20|2533|2527|2532.5|2526.5|2533|2527|2532.5|2526.5|3
1620783510000|2021-05-12 01:38:30|2532.8|2526.8|2533|2527|2533|2527|2532.8|2526.8|2
1620783520000|2021-05-12 01:38:40|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|1
1620783560000|2021-05-12 01:39:20|2533|2527|2533.3|2527.3|2533.3|2527.3|2533|2527|2
1620783580000|2021-05-12 01:39:40|2533|2527|2533|2527|2533|2527|2533|2527|1
1620783610000|2021-05-12 01:40:10|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|2532.8|2526.8|1
1620783650000|2021-05-12 01:40:50|2532.5|2526.5|2532.3|2526.3|2532.5|2526.5|2532.3|2526.3|2
1620783660000|2021-05-12 01:41:00|2532|2526|2532|2526|2532|2526|2532|2526|1
1620783690000|2021-05-12 01:41:30|2532.3|2526.3|2533|2527|2533|2527|2532.3|2526.3|3
1620783700000|2021-05-12 01:41:40|2533.3|2527.3|2533|2527|2533.3|2527.3|2533|2527|2
1620783710000|2021-05-12 01:41:50|2533.3|2527.3|2533.5|2527.5|2533.5|2527.5|2533.3|2527.3|2
1620783720000|2021-05-12 01:42:00|2533.8|2527.8|2534|2528|2534.3|2528.3|2533.8|2527.8|5
1620783730000|2021-05-12 01:42:10|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|1
1620783740000|2021-05-12 01:42:20|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|1
1620783750000|2021-05-12 01:42:30|2534.3|2528.3|2535|2529|2535|2529|2534.3|2528.3|3
1620783760000|2021-05-12 01:42:40|2534.8|2528.8|2534.5|2528.5|2535.1|2529.1|2534.5|2528.5|6
1620783770000|2021-05-12 01:42:50|2534.8|2528.8|2536|2530|2536|2530|2534.8|2528.8|3
1620783780000|2021-05-12 01:43:00|2535.8|2529.8|2534.9|2528.9|2535.8|2529.8|2534.9|2528.9|5
1620783790000|2021-05-12 01:43:10|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|1
1620783800000|2021-05-12 01:43:20|2535|2529|2535.6|2529.6|2535.6|2529.6|2535|2529|2
1620783810000|2021-05-12 01:43:30|2535.3|2529.3|2535.6|2529.6|2535.6|2529.6|2535.3|2529.3|4
1620783820000|2021-05-12 01:43:40|2535.3|2529.3|2534.8|2528.8|2535.3|2529.3|2534.8|2528.8|2
1620783830000|2021-05-12 01:43:50|2535|2529|2535.8|2529.8|2535.8|2529.8|2535|2529|9
1620783840000|2021-05-12 01:44:00|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1620783850000|2021-05-12 01:44:10|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1620783860000|2021-05-12 01:44:20|2535.5|2529.5|2535.8|2529.8|2535.8|2529.8|2535.4|2529.4|4
1620783880000|2021-05-12 01:44:40|2536|2530|2536.5|2530.5|2536.5|2530.5|2536|2530|4
1620783890000|2021-05-12 01:44:50|2536.6|2530.6|2537.3|2531.3|2537.4|2531.4|2536.6|2530.6|6
1620783900000|2021-05-12 01:45:00|2537|2531|2536.8|2530.8|2537|2531|2536.8|2530.8|2
1620783910000|2021-05-12 01:45:10|2536.5|2530.5|2536.5|2530.5|2536.8|2530.8|2536.5|2530.5|3
1620783920000|2021-05-12 01:45:20|2536.8|2530.8|2536.9|2530.9|2536.9|2530.9|2536.5|2530.5|4
1620783940000|2021-05-12 01:45:40|2537.3|2531.3|2537.5|2531.5|2538.1|2532.1|2537.3|2531.3|13
1620783950000|2021-05-12 01:45:50|2537.8|2531.8|2538|2532|2538|2532|2537.5|2531.5|4
1620783960000|2021-05-12 01:46:00|2537.8|2531.8|2537.5|2531.5|2537.9|2531.9|2537.5|2531.5|4
1620783970000|2021-05-12 01:46:10|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|1
1620783980000|2021-05-12 01:46:20|2537.9|2531.9|2537.8|2531.8|2537.9|2531.9|2537.8|2531.8|2
1620783990000|2021-05-12 01:46:30|2538.1|2532.1|2538.1|2532.1|2538.1|2532.1|2538.1|2532.1|1
1620784010000|2021-05-12 01:46:50|2537.9|2531.9|2538|2532|2538.1|2532.1|2537.9|2531.9|4
1620784020000|2021-05-12 01:47:00|2538.3|2532.3|2538|2532|2538.3|2532.3|2538|2532|2
1620784030000|2021-05-12 01:47:10|2538.3|2532.3|2538|2532|2538.3|2532.3|2537.8|2531.8|4
1620784040000|2021-05-12 01:47:20|2538.5|2532.5|2538.3|2532.3|2538.5|2532.5|2538|2532|3
1620784050000|2021-05-12 01:47:30|2538.5|2532.5|2538.3|2532.3|2538.5|2532.5|2538.3|2532.3|2
1620784060000|2021-05-12 01:47:40|2538.5|2532.5|2538.1|2532.1|2538.5|2532.5|2538.1|2532.1|3
1620784090000|2021-05-12 01:48:10|2538|2532|2538|2532|2538|2532|2538|2532|1
1620784100000|2021-05-12 01:48:20|2538.1|2532.1|2538|2532|2538.1|2532.1|2538|2532|2
1620784110000|2021-05-12 01:48:30|2538.1|2532.1|2538.3|2532.3|2538.3|2532.3|2538|2532|3
1620784120000|2021-05-12 01:48:40|2538|2532|2537.8|2531.8|2538|2532|2537.8|2531.8|2
1620784130000|2021-05-12 01:48:50|2538|2532|2537.8|2531.8|2538|2532|2537.8|2531.8|2
1620784140000|2021-05-12 01:49:00|2538.6|2532.6|2537.6|2531.6|2538.6|2532.6|2537.6|2531.6|5
1620784150000|2021-05-12 01:49:10|2537.8|2531.8|2538|2532|2538|2532|2537.8|2531.8|2
1620784170000|2021-05-12 01:49:30|2538.1|2532.1|2538.1|2532.1|2538.6|2532.6|2538.1|2532.1|3
1620784200000|2021-05-12 01:50:00|2538.3|2532.3|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|4
1620784210000|2021-05-12 01:50:10|2538.8|2532.8|2538.8|2532.8|2539|2533|2538.3|2532.3|5
1620784220000|2021-05-12 01:50:20|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|2538.6|2532.6|1
1620784230000|2021-05-12 01:50:30|2538.4|2532.4|2538.1|2532.1|2538.4|2532.4|2538.1|2532.1|2
1620784240000|2021-05-12 01:50:40|2537.9|2531.9|2538.1|2532.1|2538.3|2532.3|2537.9|2531.9|4
1620784250000|2021-05-12 01:50:50|2537.9|2531.9|2537.9|2531.9|2537.9|2531.9|2537.6|2531.6|3
1620784260000|2021-05-12 01:51:00|2537.6|2531.6|2537.3|2531.3|2537.6|2531.6|2536.6|2530.6|10
1620784270000|2021-05-12 01:51:10|2536.9|2530.9|2536.9|2530.9|2536.9|2530.9|2536.8|2530.8|3
1620784280000|2021-05-12 01:51:20|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|1
1620784290000|2021-05-12 01:51:30|2536.9|2530.9|2536.8|2530.8|2536.9|2530.9|2536.8|2530.8|4
1620784300000|2021-05-12 01:51:40|2536.9|2530.9|2536.6|2530.6|2536.9|2530.9|2536.6|2530.6|2
1620784310000|2021-05-12 01:51:50|2536.5|2530.5|2536.4|2530.4|2536.5|2530.5|2536.4|2530.4|2
1620784320000|2021-05-12 01:52:00|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|1
1620784330000|2021-05-12 01:52:10|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|2536.4|2530.4|1
1620784340000|2021-05-12 01:52:20|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|1
1620784350000|2021-05-12 01:52:30|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|1
1620784360000|2021-05-12 01:52:40|2536.5|2530.5|2536.3|2530.3|2536.5|2530.5|2536.3|2530.3|2
1620784370000|2021-05-12 01:52:50|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|1
1620784380000|2021-05-12 01:53:00|2536.3|2530.3|2536.5|2530.5|2536.5|2530.5|2536.3|2530.3|2
1620784390000|2021-05-12 01:53:10|2536.4|2530.4|2536.3|2530.3|2536.4|2530.4|2536.3|2530.3|2
1620784410000|2021-05-12 01:53:30|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|1
1620784420000|2021-05-12 01:53:40|2536.6|2530.6|2536.8|2530.8|2537|2531|2536.6|2530.6|6
1620784440000|2021-05-12 01:54:00|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|1
1620784460000|2021-05-12 01:54:20|2536.8|2530.8|2537.5|2531.5|2537.5|2531.5|2536.8|2530.8|3
1620784470000|2021-05-12 01:54:30|2537.3|2531.3|2536.8|2530.8|2537.3|2531.3|2536.8|2530.8|3
1620784480000|2021-05-12 01:54:40|2537|2531|2537|2531|2537|2531|2537|2531|1
1620784490000|2021-05-12 01:54:50|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|2536.8|2530.8|1
1620784510000|2021-05-12 01:55:10|2537|2531|2537.3|2531.3|2537.3|2531.3|2536.8|2530.8|4
1620784530000|2021-05-12 01:55:30|2537.5|2531.5|2537.3|2531.3|2537.5|2531.5|2537.3|2531.3|2
1620784550000|2021-05-12 01:55:50|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|1
1620784560000|2021-05-12 01:56:00|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|1
1620784570000|2021-05-12 01:56:10|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|1
1620784590000|2021-05-12 01:56:30|2537.5|2531.5|2537.8|2531.8|2537.8|2531.8|2537.5|2531.5|2
1620784600000|2021-05-12 01:56:40|2537.9|2531.9|2537.9|2531.9|2538|2532|2537.9|2531.9|3
1620784610000|2021-05-12 01:56:50|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|1
1620784620000|2021-05-12 01:57:00|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|1
1620784650000|2021-05-12 01:57:30|2537.3|2531.3|2536.8|2530.8|2537.3|2531.3|2536.8|2530.8|4
1620784660000|2021-05-12 01:57:40|2537|2531|2537|2531|2537|2531|2537|2531|1
1620784670000|2021-05-12 01:57:50|2536.8|2530.8|2536.8|2530.8|2537|2531|2536.8|2530.8|3
1620784680000|2021-05-12 01:58:00|2537|2531|2536.6|2530.6|2537|2531|2536.6|2530.6|3
1620784740000|2021-05-12 01:59:00|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|1
1620784760000|2021-05-12 01:59:20|2536.8|2530.8|2536.5|2530.5|2537|2531|2536.5|2530.5|5
1620784770000|2021-05-12 01:59:30|2536.8|2530.8|2536.6|2530.6|2536.8|2530.8|2536.5|2530.5|4
1620784780000|2021-05-12 01:59:40|2536.8|2530.8|2536.5|2530.5|2536.8|2530.8|2536.5|2530.5|2
1620784800000|2021-05-12 02:00:00|2536.4|2530.4|2536.3|2530.3|2536.4|2530.4|2536.3|2530.3|2
1620784810000|2021-05-12 02:00:10|2536|2530|2535.6|2529.6|2536|2530|2535.6|2529.6|2
1620784830000|2021-05-12 02:00:30|2535.9|2529.9|2536.1|2530.1|2536.1|2530.1|2535.9|2529.9|4
1620784850000|2021-05-12 02:00:50|2535.9|2529.9|2536.1|2530.1|2536.1|2530.1|2535.8|2529.8|4
1620784860000|2021-05-12 02:01:00|2535.9|2529.9|2535.6|2529.6|2535.9|2529.9|2535.6|2529.6|2
1620784870000|2021-05-12 02:01:10|2535.5|2529.5|2535.3|2529.3|2535.5|2529.5|2535.3|2529.3|2
1620784880000|2021-05-12 02:01:20|2535|2529|2534.9|2528.9|2535|2529|2534.9|2528.9|2
1620784890000|2021-05-12 02:01:30|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|1
1620784900000|2021-05-12 02:01:40|2535|2529|2535|2529|2535|2529|2535|2529|1
1620784910000|2021-05-12 02:01:50|2534.8|2528.8|2534.8|2528.8|2535|2529|2534.8|2528.8|3
1620784920000|2021-05-12 02:02:00|2535|2529|2535|2529|2535|2529|2535|2529|1
1620784930000|2021-05-12 02:02:10|2535.1|2529.1|2536|2530|2536|2530|2535.1|2529.1|3
1620784940000|2021-05-12 02:02:20|2536.1|2530.1|2536.3|2530.3|2536.3|2530.3|2536.1|2530.1|2
1620784950000|2021-05-12 02:02:30|2536|2530|2536|2530|2536|2530|2535.8|2529.8|5
1620784980000|2021-05-12 02:03:00|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|1
1620785000000|2021-05-12 02:03:20|2536.5|2530.5|2537|2531|2537.1|2531.1|2536.3|2530.3|7
1620785010000|2021-05-12 02:03:30|2536.8|2530.8|2536.5|2530.5|2536.8|2530.8|2536.5|2530.5|2
1620785040000|2021-05-12 02:04:00|2536.8|2530.8|2537.3|2531.3|2537.3|2531.3|2536.8|2530.8|3
1620785060000|2021-05-12 02:04:20|2537.4|2531.4|2537|2531|2537.5|2531.5|2537|2531|4
1620785070000|2021-05-12 02:04:30|2537.3|2531.3|2537.5|2531.5|2537.8|2531.8|2537.3|2531.3|8
1620785090000|2021-05-12 02:04:50|2537.3|2531.3|2537.8|2531.8|2537.8|2531.8|2537.3|2531.3|3
1620785100000|2021-05-12 02:05:00|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|2537.5|2531.5|1
1620785110000|2021-05-12 02:05:10|2537.8|2531.8|2537.8|2531.8|2537.9|2531.9|2537.5|2531.5|5
1620785120000|2021-05-12 02:05:20|2537.5|2531.5|2538|2532|2538|2532|2537.5|2531.5|3
1620785130000|2021-05-12 02:05:30|2538.3|2532.3|2538.3|2532.3|2538.3|2532.3|2538|2532|4
1620785140000|2021-05-12 02:05:40|2538|2532|2538.3|2532.3|2538.3|2532.3|2538|2532|2
1620785150000|2021-05-12 02:05:50|2538|2532|2539.4|2533.4|2539.4|2533.4|2538|2532|9
1620785160000|2021-05-12 02:06:00|2539.5|2533.5|2539.1|2533.1|2539.6|2533.6|2539|2533|9
1620785170000|2021-05-12 02:06:10|2539|2533|2539|2533|2539|2533|2539|2533|1
1620785180000|2021-05-12 02:06:20|2539.3|2533.3|2539|2533|2539.3|2533.3|2539|2533|4
1620785190000|2021-05-12 02:06:30|2539.3|2533.3|2539.5|2533.5|2539.5|2533.5|2539.3|2533.3|4
1620785200000|2021-05-12 02:06:40|2539.3|2533.3|2539.9|2533.9|2540.1|2534.1|2539.3|2533.3|11
1620785210000|2021-05-12 02:06:50|2540|2534|2540|2534|2540|2534|2539.9|2533.9|5
1620785220000|2021-05-12 02:07:00|2539.9|2533.9|2539.6|2533.6|2539.9|2533.9|2539.6|2533.6|2
1620785230000|2021-05-12 02:07:10|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1620785250000|2021-05-12 02:07:30|2539.5|2533.5|2539.6|2533.6|2539.6|2533.6|2539.4|2533.4|8
1620785260000|2021-05-12 02:07:40|2539.4|2533.4|2540|2534|2540.1|2534.1|2539.4|2533.4|11
1620785270000|2021-05-12 02:07:50|2540.1|2534.1|2540.5|2534.5|2540.5|2534.5|2539.9|2533.9|5
1620785280000|2021-05-12 02:08:00|2540.1|2534.1|2540|2534|2540.3|2534.3|2539.6|2533.6|7
1620785290000|2021-05-12 02:08:10|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|1
1620785310000|2021-05-12 02:08:30|2539.6|2533.6|2539.9|2533.9|2539.9|2533.9|2539.6|2533.6|2
1620785320000|2021-05-12 02:08:40|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|1
1620785340000|2021-05-12 02:09:00|2539.9|2533.9|2539.8|2533.8|2539.9|2533.9|2539.8|2533.8|2
1620785350000|2021-05-12 02:09:10|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|2539.5|2533.5|1
1620785410000|2021-05-12 02:10:10|2539.3|2533.3|2539.4|2533.4|2539.4|2533.4|2539.3|2533.3|2
1620785420000|2021-05-12 02:10:20|2539.5|2533.5|2539.6|2533.6|2539.6|2533.6|2539.5|2533.5|2
1620785430000|2021-05-12 02:10:30|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|2539.9|2533.9|1
1620785440000|2021-05-12 02:10:40|2540.1|2534.1|2540|2534|2540.4|2534.4|2540|2534|3
1620785450000|2021-05-12 02:10:50|2540.1|2534.1|2540.3|2534.3|2540.4|2534.4|2540.1|2534.1|8
1620785460000|2021-05-12 02:11:00|2540.4|2534.4|2540.1|2534.1|2540.4|2534.4|2540.1|2534.1|4
1620785470000|2021-05-12 02:11:10|2540.4|2534.4|2540.4|2534.4|2540.4|2534.4|2540.1|2534.1|4
1620785480000|2021-05-12 02:11:20|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|1
1620785490000|2021-05-12 02:11:30|2540.4|2534.4|2540.4|2534.4|2540.5|2534.5|2540.4|2534.4|3
1620785500000|2021-05-12 02:11:40|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|1
1620785510000|2021-05-12 02:11:50|2540.6|2534.6|2541.5|2535.5|2541.5|2535.5|2540.6|2534.6|4
1620785520000|2021-05-12 02:12:00|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|2541.3|2535.3|1
1620785540000|2021-05-12 02:12:20|2541.5|2535.5|2541.6|2535.6|2541.6|2535.6|2541.4|2535.4|6
1620785550000|2021-05-12 02:12:30|2541.4|2535.4|2541.3|2535.3|2541.4|2535.4|2541|2535|6
1620785560000|2021-05-12 02:12:40|2541.4|2535.4|2541.3|2535.3|2541.4|2535.4|2541.3|2535.3|4
1620785580000|2021-05-12 02:13:00|2541|2535|2541|2535|2541.3|2535.3|2541|2535|3
1620785590000|2021-05-12 02:13:10|2541.1|2535.1|2541.6|2535.6|2541.6|2535.6|2541.1|2535.1|5
1620785600000|2021-05-12 02:13:20|2541.8|2535.8|2542.3|2536.3|2542.3|2536.3|2541.6|2535.6|6
1620785610000|2021-05-12 02:13:30|2542.1|2536.1|2542.3|2536.3|2542.3|2536.3|2542|2536|4
1620785620000|2021-05-12 02:13:40|2542.1|2536.1|2541.6|2535.6|2542.1|2536.1|2541.6|2535.6|3
1620785630000|2021-05-12 02:13:50|2541.4|2535.4|2541.5|2535.5|2541.5|2535.5|2541.4|2535.4|2
1620785640000|2021-05-12 02:14:00|2541.6|2535.6|2541.4|2535.4|2541.8|2535.8|2541.4|2535.4|4
1620785650000|2021-05-12 02:14:10|2541.6|2535.6|2542|2536|2542|2536|2541.6|2535.6|2
1620785660000|2021-05-12 02:14:20|2542.3|2536.3|2542.5|2536.5|2542.5|2536.5|2542.3|2536.3|2
1620785680000|2021-05-12 02:14:40|2542.3|2536.3|2543|2537|2543.1|2537.1|2542|2536|7
1620785690000|2021-05-12 02:14:50|2543.1|2537.1|2543.4|2537.4|2543.6|2537.6|2543|2537|7
1620785700000|2021-05-12 02:15:00|2543.3|2537.3|2543.6|2537.6|2543.6|2537.6|2543|2537|4
1620785710000|2021-05-12 02:15:10|2543.3|2537.3|2543.3|2537.3|2543.4|2537.4|2543.3|2537.3|3
1620785720000|2021-05-12 02:15:20|2543|2537|2543|2537|2543|2537|2543|2537|1
1620785730000|2021-05-12 02:15:30|2542.9|2536.9|2542.8|2536.8|2542.9|2536.9|2542.8|2536.8|2
1620785740000|2021-05-12 02:15:40|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|1
1620785770000|2021-05-12 02:16:10|2542.3|2536.3|2542|2536|2542.3|2536.3|2542|2536|2
1620785790000|2021-05-12 02:16:30|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|1
1620785840000|2021-05-12 02:17:20|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|1
1620785900000|2021-05-12 02:18:20|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|1
1620785930000|2021-05-12 02:18:50|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|1
1620785960000|2021-05-12 02:19:20|2542.9|2536.9|2543|2537|2543|2537|2542.8|2536.8|3
1620785970000|2021-05-12 02:19:30|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|2543.1|2537.1|1
1620785980000|2021-05-12 02:19:40|2543|2537|2543|2537|2543|2537|2543|2537|1
1620785990000|2021-05-12 02:19:50|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|1
1620786020000|2021-05-12 02:20:20|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|1
1620786050000|2021-05-12 02:20:50|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|1
1620786250000|2021-05-12 02:24:10|2542|2536|2542.3|2536.3|2542.3|2536.3|2542|2536|2
1620786280000|2021-05-12 02:24:40|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|1
1620786340000|2021-05-12 02:25:40|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|1
1620786600000|2021-05-12 02:30:00|2542.9|2536.9|2543.6|2537.6|2543.6|2537.6|2542.9|2536.9|6
1620786610000|2021-05-12 02:30:10|2543.8|2537.8|2544.4|2538.4|2544.6|2538.6|2543.6|2537.6|13
1620786620000|2021-05-12 02:30:20|2544.6|2538.6|2544.6|2538.6|2544.9|2538.9|2544.6|2538.6|5
1620786630000|2021-05-12 02:30:30|2545|2539|2545.1|2539.1|2545.8|2539.8|2545|2539|5
1620786640000|2021-05-12 02:30:40|2545|2539|2545|2539|2545.4|2539.4|2545|2539|8
1620786650000|2021-05-12 02:30:50|2545.1|2539.1|2545.6|2539.6|2545.6|2539.6|2545|2539|8
1620786660000|2021-05-12 02:31:00|2545.4|2539.4|2545.5|2539.5|2545.5|2539.5|2545|2539|8
1620786670000|2021-05-12 02:31:10|2545.6|2539.6|2545.6|2539.6|2546|2540|2545.4|2539.4|10
1620786680000|2021-05-12 02:31:20|2545.8|2539.8|2545.5|2539.5|2545.8|2539.8|2545.5|2539.5|6
1620786690000|2021-05-12 02:31:30|2545.8|2539.8|2546.1|2540.1|2546.4|2540.4|2545.5|2539.5|10
1620786710000|2021-05-12 02:31:50|2546.4|2540.4|2546.6|2540.6|2546.6|2540.6|2546.4|2540.4|2
1620786720000|2021-05-12 02:32:00|2546.4|2540.4|2546.1|2540.1|2546.6|2540.6|2546.1|2540.1|7
1620786730000|2021-05-12 02:32:10|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1620786740000|2021-05-12 02:32:20|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|1
1620786750000|2021-05-12 02:32:30|2546.1|2540.1|2545|2539|2546.1|2540.1|2545|2539|5
1620786760000|2021-05-12 02:32:40|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|1
1620786770000|2021-05-12 02:32:50|2544.9|2538.9|2544.8|2538.8|2544.9|2538.9|2544.8|2538.8|2
1620786780000|2021-05-12 02:33:00|2544.5|2538.5|2544.6|2538.6|2544.6|2538.6|2544.5|2538.5|2
1620786790000|2021-05-12 02:33:10|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1620786810000|2021-05-12 02:33:30|2544.3|2538.3|2544.5|2538.5|2544.5|2538.5|2544|2538|4
1620786820000|2021-05-12 02:33:40|2544.6|2538.6|2545.1|2539.1|2545.1|2539.1|2544.6|2538.6|2
1620786840000|2021-05-12 02:34:00|2545|2539|2545.5|2539.5|2545.5|2539.5|2545|2539|2
1620786850000|2021-05-12 02:34:10|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.3|2539.3|3
1620786860000|2021-05-12 02:34:20|2545.8|2539.8|2545.9|2539.9|2545.9|2539.9|2545.8|2539.8|2
1620786870000|2021-05-12 02:34:30|2545.4|2539.4|2546.1|2540.1|2546.6|2540.6|2545.4|2539.4|5
1620786880000|2021-05-12 02:34:40|2546.6|2540.6|2546.1|2540.1|2546.6|2540.6|2546.1|2540.1|2
1620786890000|2021-05-12 02:34:50|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.3|2540.3|3
1620786900000|2021-05-12 02:35:00|2546.6|2540.6|2546.5|2540.5|2546.6|2540.6|2546.5|2540.5|2
1620786910000|2021-05-12 02:35:10|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|1
1620786920000|2021-05-12 02:35:20|2546|2540|2545.8|2539.8|2546|2540|2545.8|2539.8|2
1620786940000|2021-05-12 02:35:40|2546|2540|2546|2540|2546|2540|2546|2540|1
1620786950000|2021-05-12 02:35:50|2545.8|2539.8|2545.6|2539.6|2545.8|2539.8|2545.6|2539.6|4
1620786960000|2021-05-12 02:36:00|2545.8|2539.8|2545.8|2539.8|2546|2540|2545.5|2539.5|7
1620786970000|2021-05-12 02:36:10|2546|2540|2546.1|2540.1|2546.1|2540.1|2546|2540|2
1620786990000|2021-05-12 02:36:30|2545.9|2539.9|2546.1|2540.1|2546.1|2540.1|2545.8|2539.8|4
1620787000000|2021-05-12 02:36:40|2546|2540|2545.8|2539.8|2546|2540|2545.8|2539.8|6
1620787010000|2021-05-12 02:36:50|2545.6|2539.6|2546|2540|2546|2540|2545.5|2539.5|5
1620787020000|2021-05-12 02:37:00|2545.8|2539.8|2546|2540|2546|2540|2545.8|2539.8|6
1620787030000|2021-05-12 02:37:10|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1620787070000|2021-05-12 02:37:50|2545.9|2539.9|2546|2540|2546.1|2540.1|2545.8|2539.8|6
1620787080000|2021-05-12 02:38:00|2546.4|2540.4|2546.1|2540.1|2546.4|2540.4|2546.1|2540.1|2
1620787090000|2021-05-12 02:38:10|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.1|2540.1|3
1620787100000|2021-05-12 02:38:20|2546.1|2540.1|2546.4|2540.4|2546.6|2540.6|2546.1|2540.1|3
1620787110000|2021-05-12 02:38:30|2546.6|2540.6|2546.3|2540.3|2546.6|2540.6|2546.3|2540.3|3
1620787130000|2021-05-12 02:38:50|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1620787170000|2021-05-12 02:39:30|2546.1|2540.1|2545.9|2539.9|2546.1|2540.1|2545.9|2539.9|2
1620787180000|2021-05-12 02:39:40|2545.8|2539.8|2545.6|2539.6|2545.8|2539.8|2545.6|2539.6|2
1620787190000|2021-05-12 02:39:50|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|1
1620787200000|2021-05-12 02:40:00|2545.6|2539.6|2545.3|2539.3|2545.6|2539.6|2545|2539|4
1620787230000|2021-05-12 02:40:30|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|1
1620787240000|2021-05-12 02:40:40|2545.3|2539.3|2545.5|2539.5|2545.5|2539.5|2545.3|2539.3|4
1620787250000|2021-05-12 02:40:50|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|1
1620787260000|2021-05-12 02:41:00|2545.5|2539.5|2545.8|2539.8|2545.8|2539.8|2545.5|2539.5|2
1620787310000|2021-05-12 02:41:50|2545.9|2539.9|2546.1|2540.1|2546.1|2540.1|2545.9|2539.9|2
1620787360000|2021-05-12 02:42:40|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1620787370000|2021-05-12 02:42:50|2546.3|2540.3|2546.1|2540.1|2546.3|2540.3|2546.1|2540.1|2
1620787410000|2021-05-12 02:43:30|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1620787460000|2021-05-12 02:44:20|2546|2540|2546|2540|2546.1|2540.1|2546|2540|3
1620787490000|2021-05-12 02:44:50|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|2546|2540|3
1620787500000|2021-05-12 02:45:00|2546|2540|2546|2540|2546|2540|2546|2540|1
1620787520000|2021-05-12 02:45:20|2546.3|2540.3|2546.6|2540.6|2546.6|2540.6|2546.3|2540.3|3
1620787530000|2021-05-12 02:45:30|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.1|2540.1|3
1620787590000|2021-05-12 02:46:30|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|1
1620787600000|2021-05-12 02:46:40|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1620787630000|2021-05-12 02:47:10|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|1
1620787650000|2021-05-12 02:47:30|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.1|2540.1|3
1620787670000|2021-05-12 02:47:50|2546.6|2540.6|2546.9|2540.9|2546.9|2540.9|2546.6|2540.6|3
1620787680000|2021-05-12 02:48:00|2547.1|2541.1|2547|2541|2547.3|2541.3|2547|2541|3
1620787720000|2021-05-12 02:48:40|2547.3|2541.3|2548.4|2542.4|2548.4|2542.4|2547.3|2541.3|7
1620787730000|2021-05-12 02:48:50|2548.1|2542.1|2548.1|2542.1|2548.4|2542.4|2548.1|2542.1|3
1620787740000|2021-05-12 02:49:00|2548|2542|2548.6|2542.6|2548.6|2542.6|2548|2542|2
1620787750000|2021-05-12 02:49:10|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|1
1620787770000|2021-05-12 02:49:30|2548.4|2542.4|2548.6|2542.6|2548.6|2542.6|2548.4|2542.4|2
1620787800000|2021-05-12 02:50:00|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|1
1620787840000|2021-05-12 02:50:40|2548.4|2542.4|2548.1|2542.1|2548.4|2542.4|2548.1|2542.1|4
1620787900000|2021-05-12 02:51:40|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|1
1620787910000|2021-05-12 02:51:50|2549.1|2543.1|2548.8|2542.8|2549.1|2543.1|2548.6|2542.6|3
1620787970000|2021-05-12 02:52:50|2549.1|2543.1|2548.9|2542.9|2549.1|2543.1|2548.9|2542.9|2
1620787990000|2021-05-12 02:53:10|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|1
1620788020000|2021-05-12 02:53:40|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|1
1620788030000|2021-05-12 02:53:50|2549.1|2543.1|2548.9|2542.9|2549.1|2543.1|2548.9|2542.9|4
1620788040000|2021-05-12 02:54:00|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1620788050000|2021-05-12 02:54:10|2549.3|2543.3|2549.4|2543.4|2549.6|2543.6|2549.3|2543.3|4
1620788070000|2021-05-12 02:54:30|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|1
1620788080000|2021-05-12 02:54:40|2549.1|2543.1|2548.9|2542.9|2549.1|2543.1|2548.9|2542.9|2
1620788090000|2021-05-12 02:54:50|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1620788100000|2021-05-12 02:55:00|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|1
1620788110000|2021-05-12 02:55:10|2549.1|2543.1|2548.9|2542.9|2549.1|2543.1|2548.8|2542.8|7
1620788130000|2021-05-12 02:55:30|2548.8|2542.8|2548.5|2542.5|2548.8|2542.8|2548.5|2542.5|2
1620788140000|2021-05-12 02:55:40|2548.6|2542.6|2548.3|2542.3|2548.6|2542.6|2548.3|2542.3|3
1620788150000|2021-05-12 02:55:50|2548.5|2542.5|2549.1|2543.1|2549.1|2543.1|2548.5|2542.5|5
1620788160000|2021-05-12 02:56:00|2549.4|2543.4|2549.3|2543.3|2549.4|2543.4|2549.1|2543.1|4
1620788170000|2021-05-12 02:56:10|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1620788180000|2021-05-12 02:56:20|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|1
1620788190000|2021-05-12 02:56:30|2549.1|2543.1|2548.8|2542.8|2549.1|2543.1|2548.5|2542.5|5
1620788210000|2021-05-12 02:56:50|2548.9|2542.9|2548.8|2542.8|2548.9|2542.9|2548.8|2542.8|2
1620788230000|2021-05-12 02:57:10|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|1
1620788240000|2021-05-12 02:57:20|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|1
1620788250000|2021-05-12 02:57:30|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|1
1620788260000|2021-05-12 02:57:40|2548.8|2542.8|2548.9|2542.9|2548.9|2542.9|2548.8|2542.8|4
1620788270000|2021-05-12 02:57:50|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1620788280000|2021-05-12 02:58:00|2549.4|2543.4|2549.1|2543.1|2549.6|2543.6|2549.1|2543.1|4
1620788290000|2021-05-12 02:58:10|2548.9|2542.9|2549.1|2543.1|2549.1|2543.1|2548.9|2542.9|2
1620788300000|2021-05-12 02:58:20|2548.9|2542.9|2548.9|2542.9|2549.1|2543.1|2548.9|2542.9|7
1620788310000|2021-05-12 02:58:30|2548.6|2542.6|2548.8|2542.8|2548.9|2542.9|2548.6|2542.6|3
1620788320000|2021-05-12 02:58:40|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|1
1620788340000|2021-05-12 02:59:00|2549.1|2543.1|2549|2543|2549.1|2543.1|2549|2543|2
1620788380000|2021-05-12 02:59:40|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|1
1620788390000|2021-05-12 02:59:50|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|1
1620788410000|2021-05-12 03:00:10|2548.3|2542.3|2548.5|2542.5|2548.5|2542.5|2548.3|2542.3|2
1620788420000|2021-05-12 03:00:20|2548.3|2542.3|2548|2542|2548.5|2542.5|2548|2542|7
1620788430000|2021-05-12 03:00:30|2548.3|2542.3|2547.5|2541.5|2548.3|2542.3|2547.3|2541.3|7
1620788440000|2021-05-12 03:00:40|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|1
1620788480000|2021-05-12 03:01:20|2547|2541|2547|2541|2547|2541|2547|2541|1
1620788490000|2021-05-12 03:01:30|2546.9|2540.9|2546.5|2540.5|2546.9|2540.9|2546.5|2540.5|3
1620788500000|2021-05-12 03:01:40|2546.3|2540.3|2546.1|2540.1|2546.4|2540.4|2546.1|2540.1|3
1620788510000|2021-05-12 03:01:50|2546|2540|2546|2540|2546|2540|2546|2540|1
1620788520000|2021-05-12 03:02:00|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|1
1620788530000|2021-05-12 03:02:10|2546.5|2540.5|2547.3|2541.3|2547.3|2541.3|2546.5|2540.5|5
1620788540000|2021-05-12 03:02:20|2547.1|2541.1|2546.8|2540.8|2547.1|2541.1|2546.8|2540.8|3
1620788550000|2021-05-12 03:02:30|2547|2541|2546.3|2540.3|2547|2541|2546.3|2540.3|3
1620788560000|2021-05-12 03:02:40|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|1
1620788570000|2021-05-12 03:02:50|2546.8|2540.8|2547.3|2541.3|2547.3|2541.3|2546.8|2540.8|3
1620788600000|2021-05-12 03:03:20|2547|2541|2547|2541|2547|2541|2547|2541|1
1620788610000|2021-05-12 03:03:30|2546.8|2540.8|2547.3|2541.3|2547.4|2541.4|2546.8|2540.8|5
1620788640000|2021-05-12 03:04:00|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|1
1620788650000|2021-05-12 03:04:10|2547.3|2541.3|2547.5|2541.5|2547.5|2541.5|2547.3|2541.3|2
1620788680000|2021-05-12 03:04:40|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1620788730000|2021-05-12 03:05:30|2547.5|2541.5|2548.5|2542.5|2548.5|2542.5|2547.5|2541.5|3
1620788760000|2021-05-12 03:06:00|2548|2542|2547.5|2541.5|2548|2542|2547.5|2541.5|4
1620788780000|2021-05-12 03:06:20|2547.8|2541.8|2548|2542|2548|2542|2547.5|2541.5|3
1620788790000|2021-05-12 03:06:30|2548.1|2542.1|2548.4|2542.4|2548.4|2542.4|2548.1|2542.1|2
1620788810000|2021-05-12 03:06:50|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|1
1620788820000|2021-05-12 03:07:00|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|1
1620788860000|2021-05-12 03:07:40|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|1
1620788870000|2021-05-12 03:07:50|2548.5|2542.5|2548.8|2542.8|2549.3|2543.3|2548.5|2542.5|5
1620788880000|2021-05-12 03:08:00|2549|2543|2548.9|2542.9|2549|2543|2548.9|2542.9|2
1620788890000|2021-05-12 03:08:10|2548.8|2542.8|2548.1|2542.1|2548.8|2542.8|2548.1|2542.1|3
1620788920000|2021-05-12 03:08:40|2548.4|2542.4|2548.5|2542.5|2548.5|2542.5|2548.4|2542.4|2
1620788930000|2021-05-12 03:08:50|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|1
1620788940000|2021-05-12 03:09:00|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|2548.6|2542.6|1
1620788960000|2021-05-12 03:09:20|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|2548.4|2542.4|1
1620788970000|2021-05-12 03:09:30|2548.3|2542.3|2548|2542|2548.3|2542.3|2548|2542|2
1620789000000|2021-05-12 03:10:00|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|1
1620789010000|2021-05-12 03:10:10|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|2547.9|2541.9|1
1620789030000|2021-05-12 03:10:30|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|1
1620789040000|2021-05-12 03:10:40|2547.9|2541.9|2548|2542|2548.1|2542.1|2547.9|2541.9|3
1620789050000|2021-05-12 03:10:50|2547.8|2541.8|2547.3|2541.3|2547.8|2541.8|2547.3|2541.3|2
1620789080000|2021-05-12 03:11:20|2547.5|2541.5|2547.6|2541.6|2547.6|2541.6|2547.5|2541.5|2
1620789090000|2021-05-12 03:11:30|2547.9|2541.9|2547.8|2541.8|2548|2542|2547.8|2541.8|4
1620789100000|2021-05-12 03:11:40|2548|2542|2547.8|2541.8|2548|2542|2547.8|2541.8|2
1620789120000|2021-05-12 03:12:00|2548|2542|2547.9|2541.9|2548.1|2542.1|2547.9|2541.9|3
1620789170000|2021-05-12 03:12:50|2548.1|2542.1|2548.1|2542.1|2548.1|2542.1|2547.8|2541.8|3
1620789180000|2021-05-12 03:13:00|2548.4|2542.4|2548.6|2542.6|2548.6|2542.6|2548.4|2542.4|2
1620789210000|2021-05-12 03:13:30|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|1
1620789220000|2021-05-12 03:13:40|2548.6|2542.6|2548.5|2542.5|2548.6|2542.6|2548.5|2542.5|4
1620789270000|2021-05-12 03:14:30|2548.6|2542.6|2548.5|2542.5|2548.6|2542.6|2548.5|2542.5|2
1620789290000|2021-05-12 03:14:50|2548.6|2542.6|2548.8|2542.8|2548.8|2542.8|2548.6|2542.6|2
1620789300000|2021-05-12 03:15:00|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|1
1620789310000|2021-05-12 03:15:10|2549.1|2543.1|2549|2543|2549.1|2543.1|2548.9|2542.9|3
1620789330000|2021-05-12 03:15:30|2549.1|2543.1|2548.9|2542.9|2549.1|2543.1|2548.9|2542.9|2
1620789340000|2021-05-12 03:15:40|2549.1|2543.1|2549.5|2543.5|2549.5|2543.5|2549.1|2543.1|2
1620789350000|2021-05-12 03:15:50|2549.1|2543.1|2549.4|2543.4|2549.4|2543.4|2549.1|2543.1|2
1620789380000|2021-05-12 03:16:20|2549.3|2543.3|2549.4|2543.4|2549.4|2543.4|2549.3|2543.3|2
1620789390000|2021-05-12 03:16:30|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549|2543|3
1620789400000|2021-05-12 03:16:40|2549|2543|2549|2543|2549|2543|2549|2543|1
1620789410000|2021-05-12 03:16:50|2549.1|2543.1|2549|2543|2549.1|2543.1|2549|2543|2
1620789430000|2021-05-12 03:17:10|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|1
1620789440000|2021-05-12 03:17:20|2549|2543|2549|2543|2549|2543|2549|2543|1
1620789450000|2021-05-12 03:17:30|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1620789460000|2021-05-12 03:17:40|2549|2543|2549|2543|2549|2543|2549|2543|1
1620789470000|2021-05-12 03:17:50|2549.1|2543.1|2549.4|2543.4|2549.4|2543.4|2549.1|2543.1|2
1620789490000|2021-05-12 03:18:10|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|2549.3|2543.3|1
1620789500000|2021-05-12 03:18:20|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1620789510000|2021-05-12 03:18:30|2549.3|2543.3|2549|2543|2549.3|2543.3|2549|2543|4
1620789530000|2021-05-12 03:18:50|2549.1|2543.1|2549.3|2543.3|2549.3|2543.3|2549|2543|3
1620789540000|2021-05-12 03:19:00|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1620789550000|2021-05-12 03:19:10|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1620789570000|2021-05-12 03:19:30|2549|2543|2549.3|2543.3|2549.4|2543.4|2549|2543|3
1620789580000|2021-05-12 03:19:40|2549|2543|2548.8|2542.8|2549|2543|2548.8|2542.8|2
1620789600000|2021-05-12 03:20:00|2549|2543|2549.4|2543.4|2549.4|2543.4|2549|2543|3
1620789620000|2021-05-12 03:20:20|2549.1|2543.1|2549.6|2543.6|2549.6|2543.6|2549.1|2543.1|2
1620789630000|2021-05-12 03:20:30|2549.1|2543.1|2549|2543|2549.1|2543.1|2549|2543|4
1620789640000|2021-05-12 03:20:40|2549.3|2543.3|2549.4|2543.4|2549.4|2543.4|2549.3|2543.3|2
1620789660000|2021-05-12 03:21:00|2549.3|2543.3|2548.5|2542.5|2549.3|2543.3|2548.5|2542.5|4
1620789670000|2021-05-12 03:21:10|2548.3|2542.3|2548.3|2542.3|2548.5|2542.5|2548.3|2542.3|3
1620789680000|2021-05-12 03:21:20|2548.5|2542.5|2548.3|2542.3|2548.5|2542.5|2548.3|2542.3|2
1620789690000|2021-05-12 03:21:30|2548.5|2542.5|2548.6|2542.6|2548.6|2542.6|2548.5|2542.5|2
1620789700000|2021-05-12 03:21:40|2548.8|2542.8|2549.3|2543.3|2549.3|2543.3|2548.8|2542.8|6
1620789710000|2021-05-12 03:21:50|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1620789720000|2021-05-12 03:22:00|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|1
1620789740000|2021-05-12 03:22:20|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.1|2543.1|3
1620789750000|2021-05-12 03:22:30|2549.3|2543.3|2549|2543|2549.4|2543.4|2549|2543|4
1620789760000|2021-05-12 03:22:40|2549.6|2543.6|2549.4|2543.4|2549.6|2543.6|2549.4|2543.4|2
1620789790000|2021-05-12 03:23:10|2549.5|2543.5|2549.5|2543.5|2549.5|2543.5|2549.5|2543.5|1
1620789800000|2021-05-12 03:23:20|2549.4|2543.4|2549|2543|2549.4|2543.4|2549|2543|3
1620789810000|2021-05-12 03:23:30|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|2548.5|2542.5|3
1620789820000|2021-05-12 03:23:40|2548.5|2542.5|2548.8|2542.8|2548.8|2542.8|2548.5|2542.5|4
1620789840000|2021-05-12 03:24:00|2548.9|2542.9|2548.8|2542.8|2548.9|2542.9|2548.8|2542.8|2
1620789860000|2021-05-12 03:24:20|2548.6|2542.6|2548.3|2542.3|2548.6|2542.6|2548.3|2542.3|3
1620789870000|2021-05-12 03:24:30|2548.1|2542.1|2547.9|2541.9|2548.1|2542.1|2547.9|2541.9|2
1620789880000|2021-05-12 03:24:40|2547.6|2541.6|2547.5|2541.5|2547.6|2541.6|2547.5|2541.5|2
1620789890000|2021-05-12 03:24:50|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|2547|2541|6
1620789900000|2021-05-12 03:25:00|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|2547.1|2541.1|5
1620789910000|2021-05-12 03:25:10|2547.8|2541.8|2548|2542|2548|2542|2547.8|2541.8|2
1620789920000|2021-05-12 03:25:20|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|1
1620789930000|2021-05-12 03:25:30|2547.5|2541.5|2547.3|2541.3|2547.5|2541.5|2547.3|2541.3|4
1620789940000|2021-05-12 03:25:40|2547.1|2541.1|2547.5|2541.5|2547.5|2541.5|2547.1|2541.1|2
1620789950000|2021-05-12 03:25:50|2547.3|2541.3|2547.5|2541.5|2547.6|2541.6|2547|2541|4
1620789960000|2021-05-12 03:26:00|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547|2541|5
1620789970000|2021-05-12 03:26:10|2547.6|2541.6|2547.9|2541.9|2547.9|2541.9|2547.6|2541.6|2
1620789980000|2021-05-12 03:26:20|2548|2542|2548|2542|2548.1|2542.1|2548|2542|3
1620790000000|2021-05-12 03:26:40|2548.3|2542.3|2548.4|2542.4|2548.4|2542.4|2548.3|2542.3|2
1620790010000|2021-05-12 03:26:50|2548.3|2542.3|2547.9|2541.9|2548.3|2542.3|2547.8|2541.8|3
1620790020000|2021-05-12 03:27:00|2547.8|2541.8|2547|2541|2547.8|2541.8|2547|2541|4
1620790030000|2021-05-12 03:27:10|2546.8|2540.8|2547|2541|2547.3|2541.3|2546.4|2540.4|6
1620790040000|2021-05-12 03:27:20|2546.8|2540.8|2546.6|2540.6|2546.8|2540.8|2546.6|2540.6|2
1620790050000|2021-05-12 03:27:30|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.1|2540.1|4
1620790060000|2021-05-12 03:27:40|2546.8|2540.8|2547.3|2541.3|2547.5|2541.5|2546.8|2540.8|3
1620790070000|2021-05-12 03:27:50|2547.5|2541.5|2547.3|2541.3|2547.5|2541.5|2547.3|2541.3|2
1620790090000|2021-05-12 03:28:10|2547.5|2541.5|2547.1|2541.1|2547.5|2541.5|2547.1|2541.1|3
1620790100000|2021-05-12 03:28:20|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|1
1620790120000|2021-05-12 03:28:40|2546.6|2540.6|2546.1|2540.1|2546.6|2540.6|2546.1|2540.1|4
1620790130000|2021-05-12 03:28:50|2546|2540|2546|2540|2546|2540|2545.9|2539.9|3
1620790150000|2021-05-12 03:29:10|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|2546|2540|3
1620790160000|2021-05-12 03:29:20|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|1
1620790180000|2021-05-12 03:29:40|2546.4|2540.4|2546.3|2540.3|2546.4|2540.4|2546.3|2540.3|2
1620790190000|2021-05-12 03:29:50|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1620790210000|2021-05-12 03:30:10|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|1
1620790220000|2021-05-12 03:30:20|2546|2540|2546|2540|2546|2540|2546|2540|1
1620790270000|2021-05-12 03:31:10|2546.3|2540.3|2546|2540|2546.3|2540.3|2546|2540|2
1620790280000|2021-05-12 03:31:20|2546.3|2540.3|2546.8|2540.8|2546.8|2540.8|2546.3|2540.3|2
1620790360000|2021-05-12 03:32:40|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|1
1620790420000|2021-05-12 03:33:40|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1620790430000|2021-05-12 03:33:50|2546.5|2540.5|2546.8|2540.8|2546.8|2540.8|2546.5|2540.5|2
1620790440000|2021-05-12 03:34:00|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|1
1620790490000|2021-05-12 03:34:50|2547|2541|2547|2541|2547|2541|2547|2541|1
1620790590000|2021-05-12 03:36:30|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|1
1620790630000|2021-05-12 03:37:10|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|1
1620790640000|2021-05-12 03:37:20|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|1
1620790660000|2021-05-12 03:37:40|2546.4|2540.4|2546.3|2540.3|2546.4|2540.4|2546.1|2540.1|3
1620790680000|2021-05-12 03:38:00|2546.1|2540.1|2546.3|2540.3|2546.3|2540.3|2546.1|2540.1|2
1620790690000|2021-05-12 03:38:10|2546.5|2540.5|2546.8|2540.8|2546.9|2540.9|2546.5|2540.5|3
1620790710000|2021-05-12 03:38:30|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|1
1620790720000|2021-05-12 03:38:40|2546.3|2540.3|2545.4|2539.4|2546.3|2540.3|2545.4|2539.4|2
1620790730000|2021-05-12 03:38:50|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|1
1620790750000|2021-05-12 03:39:10|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|1
1620790820000|2021-05-12 03:40:20|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|1
1620790840000|2021-05-12 03:40:40|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|1
1620790850000|2021-05-12 03:40:50|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|1
1620790860000|2021-05-12 03:41:00|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|2545.4|2539.4|1
1620790870000|2021-05-12 03:41:10|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|1
1620790930000|2021-05-12 03:42:10|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|1
1620791070000|2021-05-12 03:44:30|2545.8|2539.8|2544.6|2538.6|2545.8|2539.8|2544.6|2538.6|2
1620791100000|2021-05-12 03:45:00|2544.9|2538.9|2544.6|2538.6|2544.9|2538.9|2544.6|2538.6|2
1620791140000|2021-05-12 03:45:40|2544.5|2538.5|2544.3|2538.3|2544.5|2538.5|2544.3|2538.3|2
1620791340000|2021-05-12 03:49:00|2544.1|2538.1|2544.3|2538.3|2544.3|2538.3|2544.1|2538.1|2
1620791480000|2021-05-12 03:51:20|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1620791490000|2021-05-12 03:51:30|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|1
1620791850000|2021-05-12 03:57:30|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1620791880000|2021-05-12 03:58:00|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|1
1620791900000|2021-05-12 03:58:20|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1620791940000|2021-05-12 03:59:00|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|1
1620792070000|2021-05-12 04:01:10|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1620792080000|2021-05-12 04:01:20|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|1
1620792840000|2021-05-12 04:14:00|2543.9|2537.9|2543.8|2537.8|2543.9|2537.9|2543.6|2537.6|3
1620792860000|2021-05-12 04:14:20|2544|2538|2542.5|2536.5|2544|2538|2542.3|2536.3|3
1620792870000|2021-05-12 04:14:30|2542.8|2536.8|2543.3|2537.3|2543.3|2537.3|2542.5|2536.5|5
1620792880000|2021-05-12 04:14:40|2543.4|2537.4|2543.9|2537.9|2543.9|2537.9|2543.4|2537.4|2
1620792910000|2021-05-12 04:15:10|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|1
1620793030000|2021-05-12 04:17:10|2543.3|2537.3|2543.5|2537.5|2543.5|2537.5|2543.3|2537.3|2
1620793040000|2021-05-12 04:17:20|2543.4|2537.4|2543.3|2537.3|2543.4|2537.4|2543.3|2537.3|2
1620793060000|2021-05-12 04:17:40|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|1
1620793210000|2021-05-12 04:20:10|2544.1|2538.1|2544.4|2538.4|2544.4|2538.4|2544.1|2538.1|2
1620793230000|2021-05-12 04:20:30|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|1
1620793250000|2021-05-12 04:20:50|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1620793260000|2021-05-12 04:21:00|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1620793280000|2021-05-12 04:21:20|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|1
1620793520000|2021-05-12 04:25:20|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1620793620000|2021-05-12 04:27:00|2544.5|2538.5|2544.3|2538.3|2544.5|2538.5|2544.3|2538.3|2
1620793810000|2021-05-12 04:30:10|2544.5|2538.5|2544|2538|2544.5|2538.5|2544|2538|2
1620793820000|2021-05-12 04:30:20|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|1
1620793850000|2021-05-12 04:30:50|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1620793910000|2021-05-12 04:31:50|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|1
1620794060000|2021-05-12 04:34:20|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1620794070000|2021-05-12 04:34:30|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|1
1620794200000|2021-05-12 04:36:40|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1620794300000|2021-05-12 04:38:20|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1620794370000|2021-05-12 04:39:30|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1620794410000|2021-05-12 04:40:10|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|1
1620794600000|2021-05-12 04:43:20|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1620794700000|2021-05-12 04:45:00|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|2544.4|2538.4|1
1620794750000|2021-05-12 04:45:50|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|1
1620794980000|2021-05-12 04:49:40|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1620794990000|2021-05-12 04:49:50|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|1
1620795020000|2021-05-12 04:50:20|2545.3|2539.3|2545.4|2539.4|2545.4|2539.4|2545.3|2539.3|2
1620795030000|2021-05-12 04:50:30|2545.5|2539.5|2546|2540|2546|2540|2545.5|2539.5|3
1620795390000|2021-05-12 04:56:30|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|1
1620795490000|2021-05-12 04:58:10|2546.1|2540.1|2545.8|2539.8|2546.1|2540.1|2545.8|2539.8|3
1620795640000|2021-05-12 05:00:40|2545.3|2539.3|2545.1|2539.1|2545.3|2539.3|2545.1|2539.1|2
1620795650000|2021-05-12 05:00:50|2545|2539|2544.3|2538.3|2545|2539|2544.3|2538.3|3
1620795670000|2021-05-12 05:01:10|2544.1|2538.1|2544.3|2538.3|2544.3|2538.3|2544.1|2538.1|2
1620795680000|2021-05-12 05:01:20|2544.1|2538.1|2543.6|2537.6|2544.1|2538.1|2543.4|2537.4|4
1620795700000|2021-05-12 05:01:40|2543.8|2537.8|2544.3|2538.3|2544.3|2538.3|2543.8|2537.8|4
1620795760000|2021-05-12 05:02:40|2545|2539|2545.1|2539.1|2545.1|2539.1|2545|2539|2
1620795770000|2021-05-12 05:02:50|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|2544.9|2538.9|1
1620795780000|2021-05-12 05:03:00|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|1
1620795810000|2021-05-12 05:03:30|2544.3|2538.3|2543.1|2537.1|2544.3|2538.3|2543.1|2537.1|3
1620795820000|2021-05-12 05:03:40|2543.4|2537.4|2543.3|2537.3|2543.5|2537.5|2543.3|2537.3|3
1620795860000|2021-05-12 05:04:20|2543.5|2537.5|2543.3|2537.3|2543.5|2537.5|2543.3|2537.3|2
1620795880000|2021-05-12 05:04:40|2543|2537|2543.3|2537.3|2543.3|2537.3|2543|2537|2
1620795890000|2021-05-12 05:04:50|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|1
1620795910000|2021-05-12 05:05:10|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|2543.3|2537.3|1
1620795940000|2021-05-12 05:05:40|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|2543.4|2537.4|3
1620795980000|2021-05-12 05:06:20|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|2543.6|2537.6|1
1620796050000|2021-05-12 05:07:30|2543.8|2537.8|2543.5|2537.5|2543.8|2537.8|2543.5|2537.5|4
1620796080000|2021-05-12 05:08:00|2543.4|2537.4|2543.3|2537.3|2543.5|2537.5|2543.3|2537.3|4
1620796190000|2021-05-12 05:09:50|2543.5|2537.5|2543.3|2537.3|2543.5|2537.5|2543.3|2537.3|2
1620796240000|2021-05-12 05:10:40|2543.5|2537.5|2543.3|2537.3|2543.5|2537.5|2543.3|2537.3|2
1620796260000|2021-05-12 05:11:00|2543.5|2537.5|2543.3|2537.3|2543.5|2537.5|2543.3|2537.3|2
1620796280000|2021-05-12 05:11:20|2543|2537|2543|2537|2543|2537|2543|2537|1
1620796290000|2021-05-12 05:11:30|2542.9|2536.9|2543.5|2537.5|2543.5|2537.5|2542.9|2536.9|4
1620796300000|2021-05-12 05:11:40|2543.6|2537.6|2544|2538|2544.4|2538.4|2543.6|2537.6|4
1620796330000|2021-05-12 05:12:10|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|1
1620796540000|2021-05-12 05:15:40|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|2543.5|2537.5|3
1620796600000|2021-05-12 05:16:40|2544.6|2538.6|2545|2539|2545|2539|2544.6|2538.6|3
1620796610000|2021-05-12 05:16:50|2545.3|2539.3|2545.5|2539.5|2545.5|2539.5|2545.3|2539.3|2
1620796660000|2021-05-12 05:17:40|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|1
1620796670000|2021-05-12 05:17:50|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|1
1620796680000|2021-05-12 05:18:00|2545.3|2539.3|2545.8|2539.8|2545.8|2539.8|2545.3|2539.3|3
1620796700000|2021-05-12 05:18:20|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|1
1620796720000|2021-05-12 05:18:40|2545.3|2539.3|2545.9|2539.9|2545.9|2539.9|2544.9|2538.9|4
1620796730000|2021-05-12 05:18:50|2546|2540|2546.1|2540.1|2546.1|2540.1|2546|2540|2
1620796740000|2021-05-12 05:19:00|2546.4|2540.4|2546.6|2540.6|2546.6|2540.6|2546.4|2540.4|2
1620796760000|2021-05-12 05:19:20|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|1
1620796770000|2021-05-12 05:19:30|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|1
1620796780000|2021-05-12 05:19:40|2546|2540|2546|2540|2546|2540|2546|2540|1
1620796800000|2021-05-12 05:20:00|2546.1|2540.1|2546.6|2540.6|2546.6|2540.6|2546.1|2540.1|3
1620796830000|2021-05-12 05:20:30|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|1
1620796860000|2021-05-12 05:21:00|2546.4|2540.4|2546.3|2540.3|2546.4|2540.4|2546.3|2540.3|2
1620796910000|2021-05-12 05:21:50|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1620796960000|2021-05-12 05:22:40|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1620796980000|2021-05-12 05:23:00|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1620796990000|2021-05-12 05:23:10|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1620797030000|2021-05-12 05:23:50|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1620797070000|2021-05-12 05:24:30|2545.9|2539.9|2546.3|2540.3|2546.3|2540.3|2545.8|2539.8|3
1620797090000|2021-05-12 05:24:50|2546.5|2540.5|2546.8|2540.8|2546.8|2540.8|2546.5|2540.5|2
1620797110000|2021-05-12 05:25:10|2546.6|2540.6|2546|2540|2546.6|2540.6|2546|2540|2
1620797320000|2021-05-12 05:28:40|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1620797350000|2021-05-12 05:29:10|2546.4|2540.4|2546.5|2540.5|2546.5|2540.5|2546.4|2540.4|2
1620797400000|2021-05-12 05:30:00|2546.8|2540.8|2546.5|2540.5|2546.8|2540.8|2546.5|2540.5|2
1620797410000|2021-05-12 05:30:10|2546.6|2540.6|2547.5|2541.5|2547.8|2541.8|2546.6|2540.6|8
1620797420000|2021-05-12 05:30:20|2547.8|2541.8|2547.5|2541.5|2547.8|2541.8|2547.5|2541.5|2
1620797430000|2021-05-12 05:30:30|2547.3|2541.3|2546.6|2540.6|2547.5|2541.5|2546.6|2540.6|6
1620797440000|2021-05-12 05:30:40|2546.8|2540.8|2547.8|2541.8|2547.8|2541.8|2546.8|2540.8|5
1620797450000|2021-05-12 05:30:50|2548|2542|2547.5|2541.5|2548|2542|2547.5|2541.5|4
1620797460000|2021-05-12 05:31:00|2547.3|2541.3|2546.5|2540.5|2547.3|2541.3|2546.4|2540.4|8
1620797480000|2021-05-12 05:31:20|2546.8|2540.8|2547.3|2541.3|2547.3|2541.3|2546.8|2540.8|2
1620797490000|2021-05-12 05:31:30|2547|2541|2547.3|2541.3|2547.3|2541.3|2547|2541|4
1620797500000|2021-05-12 05:31:40|2547|2541|2547.3|2541.3|2547.3|2541.3|2547|2541|2
1620797510000|2021-05-12 05:31:50|2547|2541|2547|2541|2547|2541|2546.8|2540.8|3
1620797520000|2021-05-12 05:32:00|2546.8|2540.8|2546.8|2540.8|2546.8|2540.8|2546.5|2540.5|3
1620797530000|2021-05-12 05:32:10|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|1
1620797540000|2021-05-12 05:32:20|2546.4|2540.4|2546.3|2540.3|2546.4|2540.4|2546|2540|4
1620797550000|2021-05-12 05:32:30|2547|2541|2547.3|2541.3|2547.3|2541.3|2546.8|2540.8|4
1620797560000|2021-05-12 05:32:40|2547|2541|2546.9|2540.9|2547|2541|2546.9|2540.9|2
1620797570000|2021-05-12 05:32:50|2547|2541|2547.8|2541.8|2547.8|2541.8|2547|2541|5
1620797580000|2021-05-12 05:33:00|2547.3|2541.3|2548.1|2542.1|2548.3|2542.3|2547.3|2541.3|8
1620797590000|2021-05-12 05:33:10|2548.3|2542.3|2548.8|2542.8|2548.8|2542.8|2548.3|2542.3|5
1620797600000|2021-05-12 05:33:20|2548.5|2542.5|2548.8|2542.8|2548.8|2542.8|2548.5|2542.5|3
1620797610000|2021-05-12 05:33:30|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|1
1620797620000|2021-05-12 05:33:40|2548.3|2542.3|2548|2542|2548.3|2542.3|2548|2542|2
1620797630000|2021-05-12 05:33:50|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|1
1620797640000|2021-05-12 05:34:00|2548|2542|2548|2542|2548|2542|2548|2542|1
1620797650000|2021-05-12 05:34:10|2547.8|2541.8|2547.5|2541.5|2547.8|2541.8|2547.5|2541.5|2
1620797660000|2021-05-12 05:34:20|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|1
1620797700000|2021-05-12 05:35:00|2548|2542|2548|2542|2548|2542|2548|2542|1
1620797760000|2021-05-12 05:36:00|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|1
1620797770000|2021-05-12 05:36:10|2548.5|2542.5|2548.8|2542.8|2548.9|2542.9|2548.5|2542.5|4
1620797790000|2021-05-12 05:36:30|2548.5|2542.5|2548.5|2542.5|2548.8|2542.8|2548.5|2542.5|3
1620797800000|2021-05-12 05:36:40|2548.8|2542.8|2548.5|2542.5|2548.8|2542.8|2548.5|2542.5|2
1620797810000|2021-05-12 05:36:50|2548.8|2542.8|2548.8|2542.8|2548.8|2542.8|2548.5|2542.5|3
1620797820000|2021-05-12 05:37:00|2548.6|2542.6|2548.4|2542.4|2548.6|2542.6|2548.4|2542.4|2
1620797830000|2021-05-12 05:37:10|2548|2542|2548|2542|2548|2542|2548|2542|1
1620797840000|2021-05-12 05:37:20|2548.3|2542.3|2547.5|2541.5|2548.3|2542.3|2547.5|2541.5|4
1620797860000|2021-05-12 05:37:40|2547.8|2541.8|2547.5|2541.5|2547.8|2541.8|2547.5|2541.5|2
1620797890000|2021-05-12 05:38:10|2547.4|2541.4|2546.4|2540.4|2547.4|2541.4|2546.4|2540.4|3
1620797910000|2021-05-12 05:38:30|2546.3|2540.3|2546.5|2540.5|2546.5|2540.5|2546.3|2540.3|2
1620797920000|2021-05-12 05:38:40|2546.3|2540.3|2545.9|2539.9|2546.3|2540.3|2545.8|2539.8|4
1620797930000|2021-05-12 05:38:50|2545.8|2539.8|2545.5|2539.5|2545.8|2539.8|2545.5|2539.5|3
1620797940000|2021-05-12 05:39:00|2545.3|2539.3|2545|2539|2545.3|2539.3|2545|2539|4
1620797950000|2021-05-12 05:39:10|2544.8|2538.8|2545.3|2539.3|2545.3|2539.3|2544.8|2538.8|3
1620797960000|2021-05-12 05:39:20|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|1
1620797970000|2021-05-12 05:39:30|2545.8|2539.8|2546.4|2540.4|2546.5|2540.5|2545.8|2539.8|6
1620797980000|2021-05-12 05:39:40|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|1
1620797990000|2021-05-12 05:39:50|2546.8|2540.8|2547.1|2541.1|2547.4|2541.4|2546.8|2540.8|4
1620798000000|2021-05-12 05:40:00|2547.4|2541.4|2547.6|2541.6|2547.6|2541.6|2547.4|2541.4|3
1620798010000|2021-05-12 05:40:10|2547.9|2541.9|2548.1|2542.1|2548.5|2542.5|2547.9|2541.9|7
1620798020000|2021-05-12 05:40:20|2548.4|2542.4|2548.6|2542.6|2548.6|2542.6|2548.4|2542.4|2
1620798030000|2021-05-12 05:40:30|2548.5|2542.5|2548.5|2542.5|2548.6|2542.6|2548.5|2542.5|7
1620798040000|2021-05-12 05:40:40|2548.8|2542.8|2549|2543|2549|2543|2548.8|2542.8|3
1620798050000|2021-05-12 05:40:50|2548.9|2542.9|2548.9|2542.9|2548.9|2542.9|2548.8|2542.8|3
1620798060000|2021-05-12 05:41:00|2549|2543|2548.9|2542.9|2549.1|2543.1|2548.9|2542.9|3
1620798070000|2021-05-12 05:41:10|2549.1|2543.1|2549.4|2543.4|2549.4|2543.4|2548.9|2542.9|6
1620798090000|2021-05-12 05:41:30|2548.8|2542.8|2549.1|2543.1|2549.6|2543.6|2548.8|2542.8|6
1620798100000|2021-05-12 05:41:40|2549|2543|2549.4|2543.4|2549.4|2543.4|2549|2543|2
1620798110000|2021-05-12 05:41:50|2549.1|2543.1|2549|2543|2549.1|2543.1|2549|2543|2
1620798120000|2021-05-12 05:42:00|2548.9|2542.9|2548.8|2542.8|2548.9|2542.9|2548.8|2542.8|2
1620798130000|2021-05-12 05:42:10|2548.5|2542.5|2548|2542|2548.5|2542.5|2548|2542|3
1620798140000|2021-05-12 05:42:20|2548.3|2542.3|2547.8|2541.8|2548.3|2542.3|2547.8|2541.8|3
1620798150000|2021-05-12 05:42:30|2548|2542|2548.1|2542.1|2548.1|2542.1|2548|2542|2
1620798160000|2021-05-12 05:42:40|2548.4|2542.4|2548.8|2542.8|2548.8|2542.8|2548.4|2542.4|2
1620798170000|2021-05-12 05:42:50|2549|2543|2549.4|2543.4|2549.4|2543.4|2549|2543|5
1620798180000|2021-05-12 05:43:00|2549.1|2543.1|2549|2543|2549.6|2543.6|2549|2543|8
1620798190000|2021-05-12 05:43:10|2549.1|2543.1|2549.4|2543.4|2549.4|2543.4|2549.1|2543.1|2
1620798200000|2021-05-12 05:43:20|2549|2543|2549.4|2543.4|2549.4|2543.4|2549|2543|3
1620798210000|2021-05-12 05:43:30|2549.3|2543.3|2549|2543|2549.4|2543.4|2549|2543|4
1620798240000|2021-05-12 05:44:00|2548.8|2542.8|2548.1|2542.1|2548.8|2542.8|2548.1|2542.1|3
1620798250000|2021-05-12 05:44:10|2548|2542|2547.8|2541.8|2548.1|2542.1|2547.8|2541.8|8
1620798260000|2021-05-12 05:44:20|2547.9|2541.9|2548.3|2542.3|2548.3|2542.3|2547.9|2541.9|3
1620798270000|2021-05-12 05:44:30|2548.5|2542.5|2548.5|2542.5|2548.8|2542.8|2548.5|2542.5|3
1620798280000|2021-05-12 05:44:40|2548.8|2542.8|2549.4|2543.4|2549.4|2543.4|2548.8|2542.8|4
1620798290000|2021-05-12 05:44:50|2549.3|2543.3|2549.3|2543.3|2549.4|2543.4|2549|2543|5
1620798300000|2021-05-12 05:45:00|2549.4|2543.4|2549.5|2543.5|2549.5|2543.5|2549.4|2543.4|2
1620798320000|2021-05-12 05:45:20|2549.4|2543.4|2548.6|2542.6|2549.4|2543.4|2548.6|2542.6|3
1620798330000|2021-05-12 05:45:30|2548.5|2542.5|2548.8|2542.8|2549.1|2543.1|2548.5|2542.5|3
1620798340000|2021-05-12 05:45:40|2548.5|2542.5|2548.8|2542.8|2548.8|2542.8|2548.5|2542.5|2
1620798350000|2021-05-12 05:45:50|2548.9|2542.9|2548.8|2542.8|2549.4|2543.4|2548.8|2542.8|4
1620798360000|2021-05-12 05:46:00|2549|2543|2549|2543|2549|2543|2549|2543|1
1620798370000|2021-05-12 05:46:10|2549.1|2543.1|2548.8|2542.8|2549.1|2543.1|2548.8|2542.8|3
1620798380000|2021-05-12 05:46:20|2549.5|2543.5|2549.3|2543.3|2549.5|2543.5|2549.3|2543.3|3
1620798390000|2021-05-12 05:46:30|2549|2543|2549|2543|2549|2543|2549|2543|1
1620798400000|2021-05-12 05:46:40|2549.1|2543.1|2549.4|2543.4|2549.4|2543.4|2549.1|2543.1|2
1620798410000|2021-05-12 05:46:50|2549.3|2543.3|2548.8|2542.8|2549.3|2543.3|2548.8|2542.8|3
1620798420000|2021-05-12 05:47:00|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|2548.5|2542.5|1
1620798440000|2021-05-12 05:47:20|2548.3|2542.3|2548.1|2542.1|2548.3|2542.3|2548.1|2542.1|2
1620798450000|2021-05-12 05:47:30|2548|2542|2548|2542|2548|2542|2548|2542|1
1620798470000|2021-05-12 05:47:50|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|1
1620798480000|2021-05-12 05:48:00|2546.9|2540.9|2546.6|2540.6|2546.9|2540.9|2546.6|2540.6|2
1620798490000|2021-05-12 05:48:10|2546.5|2540.5|2546|2540|2546.5|2540.5|2546|2540|5
1620798500000|2021-05-12 05:48:20|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|1
1620798510000|2021-05-12 05:48:30|2546|2540|2545.8|2539.8|2546|2540|2545.8|2539.8|2
1620798520000|2021-05-12 05:48:40|2545.5|2539.5|2546|2540|2546|2540|2545.5|2539.5|5
1620798530000|2021-05-12 05:48:50|2545.9|2539.9|2546|2540|2546|2540|2545.9|2539.9|2
1620798540000|2021-05-12 05:49:00|2545.9|2539.9|2546|2540|2546|2540|2545.8|2539.8|5
1620798550000|2021-05-12 05:49:10|2545.9|2539.9|2546|2540|2546|2540|2545.9|2539.9|4
1620798560000|2021-05-12 05:49:20|2545.9|2539.9|2545.6|2539.6|2545.9|2539.9|2545.6|2539.6|2
1620798570000|2021-05-12 05:49:30|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|1
1620798580000|2021-05-12 05:49:40|2544.9|2538.9|2545.5|2539.5|2545.5|2539.5|2544.9|2538.9|2
1620798590000|2021-05-12 05:49:50|2545.4|2539.4|2545.3|2539.3|2545.4|2539.4|2545.1|2539.1|4
1620798600000|2021-05-12 05:50:00|2545.4|2539.4|2545.5|2539.5|2545.5|2539.5|2545.4|2539.4|2
1620798610000|2021-05-12 05:50:10|2545.6|2539.6|2546.8|2540.8|2546.8|2540.8|2545.6|2539.6|4
1620798620000|2021-05-12 05:50:20|2547.1|2541.1|2546.6|2540.6|2547.3|2541.3|2546.6|2540.6|4
1620798630000|2021-05-12 05:50:30|2546.8|2540.8|2547.3|2541.3|2547.3|2541.3|2546.8|2540.8|2
1620798640000|2021-05-12 05:50:40|2547|2541|2546.8|2540.8|2547|2541|2546.8|2540.8|4
1620798650000|2021-05-12 05:50:50|2546.5|2540.5|2545.3|2539.3|2546.5|2540.5|2545.3|2539.3|8
1620798660000|2021-05-12 05:51:00|2545.4|2539.4|2545.4|2539.4|2545.5|2539.5|2545.3|2539.3|5
1620798670000|2021-05-12 05:51:10|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|1
1620798680000|2021-05-12 05:51:20|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|1
1620798700000|2021-05-12 05:51:40|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|1
1620798720000|2021-05-12 05:52:00|2545.8|2539.8|2545.8|2539.8|2546.4|2540.4|2545.8|2539.8|4
1620798730000|2021-05-12 05:52:10|2545.6|2539.6|2545.8|2539.8|2545.8|2539.8|2545.3|2539.3|4
1620798740000|2021-05-12 05:52:20|2545.5|2539.5|2545.5|2539.5|2545.8|2539.8|2545.5|2539.5|3
1620798750000|2021-05-12 05:52:30|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|1
1620798760000|2021-05-12 05:52:40|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|1
1620798770000|2021-05-12 05:52:50|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|1
1620798780000|2021-05-12 05:53:00|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|1
1620798830000|2021-05-12 05:53:50|2545.3|2539.3|2544.3|2538.3|2545.3|2539.3|2544.3|2538.3|4
1620798840000|2021-05-12 05:54:00|2544.1|2538.1|2543.8|2537.8|2544.1|2538.1|2543.5|2537.5|10
1620798850000|2021-05-12 05:54:10|2543.5|2537.5|2542.1|2536.1|2543.5|2537.5|2542.1|2536.1|10
1620798860000|2021-05-12 05:54:20|2542.5|2536.5|2542.5|2536.5|2542.9|2536.9|2542.1|2536.1|11
1620798870000|2021-05-12 05:54:30|2542.3|2536.3|2541.5|2535.5|2542.5|2536.5|2541.3|2535.3|6
1620798880000|2021-05-12 05:54:40|2541.4|2535.4|2541.5|2535.5|2541.5|2535.5|2541.4|2535.4|2
1620798890000|2021-05-12 05:54:50|2541.4|2535.4|2541.3|2535.3|2541.5|2535.5|2541.3|2535.3|4
1620798900000|2021-05-12 05:55:00|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|2541.5|2535.5|1
1620798910000|2021-05-12 05:55:10|2541.4|2535.4|2541.5|2535.5|2541.5|2535.5|2541.3|2535.3|5
1620798920000|2021-05-12 05:55:20|2541|2535|2540.5|2534.5|2541|2535|2540.3|2534.3|4
1620798930000|2021-05-12 05:55:30|2540.1|2534.1|2540.6|2534.6|2540.6|2534.6|2540.1|2534.1|4
1620798940000|2021-05-12 05:55:40|2540.8|2534.8|2540|2534|2540.8|2534.8|2539.8|2533.8|5
1620798950000|2021-05-12 05:55:50|2540.3|2534.3|2540.5|2534.5|2540.5|2534.5|2540.3|2534.3|2
1620798960000|2021-05-12 05:56:00|2540.6|2534.6|2540.5|2534.5|2540.6|2534.6|2540.5|2534.5|2
1620798970000|2021-05-12 05:56:10|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|1
1620798980000|2021-05-12 05:56:20|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|1
1620798990000|2021-05-12 05:56:30|2540.8|2534.8|2541|2535|2541|2535|2540.5|2534.5|4
1620799040000|2021-05-12 05:57:20|2540.8|2534.8|2540.4|2534.4|2540.8|2534.8|2540.4|2534.4|4
1620799050000|2021-05-12 05:57:30|2540.8|2534.8|2541.3|2535.3|2541.3|2535.3|2540.8|2534.8|5
1620799060000|2021-05-12 05:57:40|2541|2535|2538|2532|2541|2535|2537.8|2531.8|8
1620799070000|2021-05-12 05:57:50|2538.3|2532.3|2538.8|2532.8|2538.8|2532.8|2538.3|2532.3|3
1620799090000|2021-05-12 05:58:10|2539|2533|2539|2533|2539|2533|2539|2533|1
1620799110000|2021-05-12 05:58:30|2538.8|2532.8|2539|2533|2539|2533|2538.8|2532.8|2
1620799120000|2021-05-12 05:58:40|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1620799130000|2021-05-12 05:58:50|2539|2533|2539.3|2533.3|2539.3|2533.3|2538.3|2532.3|6
1620799160000|2021-05-12 05:59:20|2539.5|2533.5|2539|2533|2539.6|2533.6|2538.9|2532.9|7
1620799180000|2021-05-12 05:59:40|2539.5|2533.5|2540.6|2534.6|2541|2535|2538.9|2532.9|12
1620799190000|2021-05-12 05:59:50|2540.8|2534.8|2540.9|2534.9|2541.1|2535.1|2540.8|2534.8|3
1620799200000|2021-05-12 06:00:00|2540.5|2534.5|2541.1|2535.1|2542|2536|2540.5|2534.5|10
1620799210000|2021-05-12 06:00:10|2540.9|2534.9|2541.1|2535.1|2541.3|2535.3|2540.9|2534.9|4
1620799220000|2021-05-12 06:00:20|2540.9|2534.9|2539.9|2533.9|2540.9|2534.9|2539.9|2533.9|8
1620799230000|2021-05-12 06:00:30|2540|2534|2540|2534|2540.5|2534.5|2540|2534|5
1620799240000|2021-05-12 06:00:40|2539.8|2533.8|2539.1|2533.1|2539.8|2533.8|2538.9|2532.9|5
1620799250000|2021-05-12 06:00:50|2539.4|2533.4|2539.6|2533.6|2539.6|2533.6|2539.4|2533.4|2
1620799260000|2021-05-12 06:01:00|2539.4|2533.4|2539.6|2533.6|2540.8|2534.8|2539.4|2533.4|9
1620799270000|2021-05-12 06:01:10|2539.5|2533.5|2539.1|2533.1|2539.5|2533.5|2538.9|2532.9|12
1620799280000|2021-05-12 06:01:20|2538.9|2532.9|2539|2533|2539.5|2533.5|2538.9|2532.9|7
1620799290000|2021-05-12 06:01:30|2539.1|2533.1|2539.3|2533.3|2539.4|2533.4|2539|2533|5
1620799300000|2021-05-12 06:01:40|2539|2533|2539.4|2533.4|2540|2534|2539|2533|7
1620799320000|2021-05-12 06:02:00|2539.6|2533.6|2540.3|2534.3|2540.5|2534.5|2539.4|2533.4|13
1620799330000|2021-05-12 06:02:10|2540.4|2534.4|2540.3|2534.3|2540.8|2534.8|2540|2534|11
1620799340000|2021-05-12 06:02:20|2540.6|2534.6|2540.8|2534.8|2540.9|2534.9|2540.5|2534.5|5
1620799350000|2021-05-12 06:02:30|2540.6|2534.6|2540.8|2534.8|2540.8|2534.8|2540.3|2534.3|8
1620799360000|2021-05-12 06:02:40|2541.3|2535.3|2540.9|2534.9|2542|2536|2540.9|2534.9|13
1620799370000|2021-05-12 06:02:50|2540.6|2534.6|2540.6|2534.6|2541|2535|2540.6|2534.6|3
1620799380000|2021-05-12 06:03:00|2541|2535|2541.1|2535.1|2541.1|2535.1|2540.8|2534.8|5
1620799390000|2021-05-12 06:03:10|2540.9|2534.9|2540.3|2534.3|2540.9|2534.9|2540.1|2534.1|8
1620799400000|2021-05-12 06:03:20|2540.5|2534.5|2541.3|2535.3|2541.3|2535.3|2540.5|2534.5|4
1620799410000|2021-05-12 06:03:30|2541.5|2535.5|2541.5|2535.5|2541.6|2535.6|2541.3|2535.3|6
1620799420000|2021-05-12 06:03:40|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|1
1620799430000|2021-05-12 06:03:50|2541.9|2535.9|2542.3|2536.3|2542.9|2536.9|2541.9|2535.9|5
1620799450000|2021-05-12 06:04:10|2542.5|2536.5|2542.8|2536.8|2542.8|2536.8|2542.5|2536.5|5
1620799460000|2021-05-12 06:04:20|2543.1|2537.1|2542|2536|2543.1|2537.1|2542|2536|7
1620799470000|2021-05-12 06:04:30|2542.3|2536.3|2541.4|2535.4|2542.4|2536.4|2541.4|2535.4|6
1620799480000|2021-05-12 06:04:40|2541.8|2535.8|2542.3|2536.3|2542.3|2536.3|2541.8|2535.8|3
1620799490000|2021-05-12 06:04:50|2542|2536|2542|2536|2542|2536|2542|2536|1
1620799500000|2021-05-12 06:05:00|2542.3|2536.3|2542.8|2536.8|2542.8|2536.8|2542.3|2536.3|7
1620799510000|2021-05-12 06:05:10|2542.5|2536.5|2542.8|2536.8|2542.8|2536.8|2542.4|2536.4|3
1620799520000|2021-05-12 06:05:20|2542.3|2536.3|2542.3|2536.3|2542.5|2536.5|2542.3|2536.3|3
1620799530000|2021-05-12 06:05:30|2542|2536|2542|2536|2542|2536|2542|2536|1
1620799540000|2021-05-12 06:05:40|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|1
1620799550000|2021-05-12 06:05:50|2542.5|2536.5|2543|2537|2543|2537|2542.5|2536.5|3
1620799560000|2021-05-12 06:06:00|2543.3|2537.3|2542.9|2536.9|2543.3|2537.3|2542.9|2536.9|5
1620799570000|2021-05-12 06:06:10|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|1
1620799580000|2021-05-12 06:06:20|2542.5|2536.5|2543.8|2537.8|2543.8|2537.8|2542.5|2536.5|3
1620799590000|2021-05-12 06:06:30|2543.5|2537.5|2544.9|2538.9|2545.1|2539.1|2543.5|2537.5|5
1620799600000|2021-05-12 06:06:40|2545.1|2539.1|2545.6|2539.6|2545.6|2539.6|2545.1|2539.1|3
1620799610000|2021-05-12 06:06:50|2545.4|2539.4|2545.1|2539.1|2545.4|2539.4|2545.1|2539.1|3
1620799620000|2021-05-12 06:07:00|2545.4|2539.4|2544.9|2538.9|2545.4|2539.4|2544.9|2538.9|3
1620799630000|2021-05-12 06:07:10|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|2545.1|2539.1|1
1620799640000|2021-05-12 06:07:20|2545.4|2539.4|2545.1|2539.1|2545.4|2539.4|2545.1|2539.1|2
1620799650000|2021-05-12 06:07:30|2544.9|2538.9|2544.9|2538.9|2545.1|2539.1|2544.9|2538.9|3
1620799660000|2021-05-12 06:07:40|2544.6|2538.6|2545.5|2539.5|2545.5|2539.5|2544.5|2538.5|6
1620799670000|2021-05-12 06:07:50|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|1
1620799680000|2021-05-12 06:08:00|2545.5|2539.5|2544.5|2538.5|2545.5|2539.5|2544.5|2538.5|4
1620799690000|2021-05-12 06:08:10|2544.8|2538.8|2545.3|2539.3|2545.3|2539.3|2544.8|2538.8|2
1620799710000|2021-05-12 06:08:30|2545.5|2539.5|2545.3|2539.3|2545.5|2539.5|2545.3|2539.3|2
1620799720000|2021-05-12 06:08:40|2544.9|2538.9|2545.3|2539.3|2545.3|2539.3|2544.9|2538.9|2
1620799730000|2021-05-12 06:08:50|2545|2539|2543.9|2537.9|2545|2539|2543.9|2537.9|3
1620799740000|2021-05-12 06:09:00|2543.5|2537.5|2544.3|2538.3|2544.3|2538.3|2543.5|2537.5|3
1620799750000|2021-05-12 06:09:10|2544.5|2538.5|2545.3|2539.3|2545.3|2539.3|2544.5|2538.5|4
1620799760000|2021-05-12 06:09:20|2545.5|2539.5|2545.4|2539.4|2545.5|2539.5|2545.4|2539.4|2
1620799770000|2021-05-12 06:09:30|2545.5|2539.5|2546|2540|2546|2540|2545.5|2539.5|4
1620799780000|2021-05-12 06:09:40|2545.8|2539.8|2545.4|2539.4|2545.8|2539.8|2545.4|2539.4|2
1620799790000|2021-05-12 06:09:50|2545.5|2539.5|2546|2540|2546.3|2540.3|2545.5|2539.5|6
1620799810000|2021-05-12 06:10:10|2545.8|2539.8|2546|2540|2546|2540|2545.5|2539.5|8
1620799820000|2021-05-12 06:10:20|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|2545.5|2539.5|3
1620799830000|2021-05-12 06:10:30|2546|2540|2545.1|2539.1|2546|2540|2544.9|2538.9|6
1620799840000|2021-05-12 06:10:40|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|1
1620799850000|2021-05-12 06:10:50|2545.8|2539.8|2545.8|2539.8|2546|2540|2545.8|2539.8|3
1620799860000|2021-05-12 06:11:00|2545.5|2539.5|2545|2539|2545.5|2539.5|2545|2539|5
1620799870000|2021-05-12 06:11:10|2545.3|2539.3|2545|2539|2545.5|2539.5|2545|2539|4
1620799890000|2021-05-12 06:11:30|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|2544.6|2538.6|3
1620799920000|2021-05-12 06:12:00|2544.6|2538.6|2545|2539|2545|2539|2544.6|2538.6|3
1620799930000|2021-05-12 06:12:10|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|1
1620799950000|2021-05-12 06:12:30|2545|2539|2545.5|2539.5|2545.8|2539.8|2545|2539|7
1620799960000|2021-05-12 06:12:40|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|2544.8|2538.8|13
1620799970000|2021-05-12 06:12:50|2545|2539|2544.8|2538.8|2545|2539|2544.8|2538.8|4
1620799980000|2021-05-12 06:13:00|2545|2539|2544.8|2538.8|2545|2539|2544.8|2538.8|4
1620799990000|2021-05-12 06:13:10|2545|2539|2544.8|2538.8|2545|2539|2544.8|2538.8|4
1620800000000|2021-05-12 06:13:20|2545|2539|2544.8|2538.8|2545|2539|2544.8|2538.8|2
1620800040000|2021-05-12 06:14:00|2545|2539|2544.8|2538.8|2545|2539|2544.8|2538.8|2
1620800050000|2021-05-12 06:14:10|2544.5|2538.5|2544|2538|2544.5|2538.5|2544|2538|3
1620800060000|2021-05-12 06:14:20|2543.9|2537.9|2543.6|2537.6|2543.9|2537.9|2543.4|2537.4|6
1620800070000|2021-05-12 06:14:30|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|1
1620800090000|2021-05-12 06:14:50|2543.6|2537.6|2543.5|2537.5|2543.6|2537.6|2543.5|2537.5|2
1620800100000|2021-05-12 06:15:00|2543.6|2537.6|2544.3|2538.3|2544.3|2538.3|2543.6|2537.6|2
1620800110000|2021-05-12 06:15:10|2544|2538|2543.3|2537.3|2544|2538|2543.3|2537.3|3
1620800120000|2021-05-12 06:15:20|2543|2537|2542.3|2536.3|2543|2537|2542.3|2536.3|3
1620800130000|2021-05-12 06:15:30|2542|2536|2542|2536|2542.3|2536.3|2542|2536|3
1620800140000|2021-05-12 06:15:40|2541.9|2535.9|2541.5|2535.5|2541.9|2535.9|2541.5|2535.5|2
1620800150000|2021-05-12 06:15:50|2541.8|2535.8|2542|2536|2542.3|2536.3|2541.8|2535.8|5
1620800170000|2021-05-12 06:16:10|2542.3|2536.3|2542|2536|2542.3|2536.3|2542|2536|2
1620800180000|2021-05-12 06:16:20|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|1
1620800200000|2021-05-12 06:16:40|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|2542.8|2536.8|1
1620800210000|2021-05-12 06:16:50|2542.5|2536.5|2542|2536|2542.5|2536.5|2541.8|2535.8|5
1620800220000|2021-05-12 06:17:00|2542.3|2536.3|2542.3|2536.3|2542.4|2536.4|2542.3|2536.3|3
1620800230000|2021-05-12 06:17:10|2542|2536|2542|2536|2542|2536|2541.8|2535.8|3
1620800240000|2021-05-12 06:17:20|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|1
1620800270000|2021-05-12 06:17:50|2542.1|2536.1|2542.1|2536.1|2542.1|2536.1|2541.8|2535.8|5
1620800280000|2021-05-12 06:18:00|2542.4|2536.4|2542.4|2536.4|2542.4|2536.4|2542.3|2536.3|5
1620800290000|2021-05-12 06:18:10|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|1
1620800300000|2021-05-12 06:18:20|2542.4|2536.4|2542.4|2536.4|2542.4|2536.4|2542.4|2536.4|1
1620800310000|2021-05-12 06:18:30|2542.5|2536.5|2543.1|2537.1|2543.1|2537.1|2542.5|2536.5|3
1620800320000|2021-05-12 06:18:40|2543.3|2537.3|2543.4|2537.4|2543.4|2537.4|2543.3|2537.3|2
1620800340000|2021-05-12 06:19:00|2543.6|2537.6|2543.8|2537.8|2543.9|2537.9|2543.6|2537.6|3
1620800350000|2021-05-12 06:19:10|2543.6|2537.6|2543.3|2537.3|2543.6|2537.6|2543.3|2537.3|3
1620800370000|2021-05-12 06:19:30|2542.8|2536.8|2542.5|2536.5|2542.8|2536.8|2542.5|2536.5|2
1620800380000|2021-05-12 06:19:40|2542.8|2536.8|2543.5|2537.5|2543.5|2537.5|2542.8|2536.8|5
1620800390000|2021-05-12 06:19:50|2543.6|2537.6|2544.1|2538.1|2544.4|2538.4|2543.6|2537.6|5
1620800400000|2021-05-12 06:20:00|2544.4|2538.4|2544.5|2538.5|2544.5|2538.5|2544.4|2538.4|2
1620800410000|2021-05-12 06:20:10|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|2544|2538|3
1620800440000|2021-05-12 06:20:40|2544|2538|2544|2538|2544|2538|2544|2538|1
1620800450000|2021-05-12 06:20:50|2544.3|2538.3|2544|2538|2544.3|2538.3|2544|2538|2
1620800460000|2021-05-12 06:21:00|2544.3|2538.3|2545.3|2539.3|2545.3|2539.3|2544.3|2538.3|5
1620800480000|2021-05-12 06:21:20|2545.5|2539.5|2545.5|2539.5|2545.6|2539.6|2545|2539|8
1620800490000|2021-05-12 06:21:30|2545.3|2539.3|2545.6|2539.6|2545.6|2539.6|2545.3|2539.3|5
1620800500000|2021-05-12 06:21:40|2545.5|2539.5|2545.6|2539.6|2545.6|2539.6|2545.3|2539.3|6
1620800510000|2021-05-12 06:21:50|2545.5|2539.5|2545.6|2539.6|2545.6|2539.6|2545.4|2539.4|4
1620800520000|2021-05-12 06:22:00|2545.5|2539.5|2545.3|2539.3|2545.5|2539.5|2545.3|2539.3|2
1620800530000|2021-05-12 06:22:10|2545.5|2539.5|2545.6|2539.6|2545.6|2539.6|2545.5|2539.5|2
1620800550000|2021-05-12 06:22:30|2545.8|2539.8|2545.8|2539.8|2546|2540|2545.8|2539.8|3
1620800560000|2021-05-12 06:22:40|2546|2540|2547|2541|2547|2541|2546|2540|7
1620800570000|2021-05-12 06:22:50|2547.3|2541.3|2547|2541|2547.3|2541.3|2547|2541|2
1620800580000|2021-05-12 06:23:00|2546.8|2540.8|2546.1|2540.1|2546.8|2540.8|2545.9|2539.9|3
1620800590000|2021-05-12 06:23:10|2546.3|2540.3|2547|2541|2547|2541|2546.3|2540.3|5
1620800600000|2021-05-12 06:23:20|2547.3|2541.3|2547|2541|2547.3|2541.3|2547|2541|4
1620800610000|2021-05-12 06:23:30|2546.8|2540.8|2546.6|2540.6|2546.8|2540.8|2546.3|2540.3|5
1620800620000|2021-05-12 06:23:40|2546.5|2540.5|2546.3|2540.3|2546.5|2540.5|2546.3|2540.3|6
1620800630000|2021-05-12 06:23:50|2546.8|2540.8|2547|2541|2547.3|2541.3|2546.8|2540.8|6
1620800640000|2021-05-12 06:24:00|2547.3|2541.3|2547|2541|2547.3|2541.3|2547|2541|6
1620800660000|2021-05-12 06:24:20|2546.8|2540.8|2546.3|2540.3|2546.8|2540.8|2546.3|2540.3|5
1620800670000|2021-05-12 06:24:30|2546.5|2540.5|2546.3|2540.3|2546.5|2540.5|2546.3|2540.3|2
1620800680000|2021-05-12 06:24:40|2546.5|2540.5|2546.3|2540.3|2546.5|2540.5|2546.3|2540.3|2
1620800710000|2021-05-12 06:25:10|2546|2540|2546|2540|2546|2540|2546|2540|1
1620800720000|2021-05-12 06:25:20|2545.9|2539.9|2544.8|2538.8|2545.9|2539.9|2544.8|2538.8|6
1620800730000|2021-05-12 06:25:30|2544.5|2538.5|2545|2539|2545|2539|2544.5|2538.5|3
1620800740000|2021-05-12 06:25:40|2545.3|2539.3|2545.3|2539.3|2545.5|2539.5|2545.3|2539.3|3
1620800750000|2021-05-12 06:25:50|2545.5|2539.5|2545|2539|2545.5|2539.5|2545|2539|3
1620800780000|2021-05-12 06:26:20|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|1
1620800790000|2021-05-12 06:26:30|2545|2539|2544.8|2538.8|2545|2539|2544.5|2538.5|6
1620800800000|2021-05-12 06:26:40|2545|2539|2545|2539|2545|2539|2545|2539|1
1620800810000|2021-05-12 06:26:50|2545.3|2539.3|2545.5|2539.5|2545.5|2539.5|2545.3|2539.3|4
1620800820000|2021-05-12 06:27:00|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|1
1620800830000|2021-05-12 06:27:10|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|1
1620800840000|2021-05-12 06:27:20|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|1
1620800850000|2021-05-12 06:27:30|2545|2539|2544.8|2538.8|2545.1|2539.1|2544.5|2538.5|6
1620800860000|2021-05-12 06:27:40|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1620800870000|2021-05-12 06:27:50|2544.3|2538.3|2544.3|2538.3|2544.5|2538.5|2544.3|2538.3|3
1620800880000|2021-05-12 06:28:00|2544.4|2538.4|2544.3|2538.3|2544.4|2538.4|2544.3|2538.3|2
1620800890000|2021-05-12 06:28:10|2544|2538|2544.5|2538.5|2544.5|2538.5|2544|2538|3
1620800900000|2021-05-12 06:28:20|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|1
1620800910000|2021-05-12 06:28:30|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1620800940000|2021-05-12 06:29:00|2544.3|2538.3|2543.6|2537.6|2544.3|2538.3|2543.4|2537.4|3
1620800950000|2021-05-12 06:29:10|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|2543.5|2537.5|1
1620800960000|2021-05-12 06:29:20|2543.6|2537.6|2543.8|2537.8|2543.8|2537.8|2543.1|2537.1|6
1620800980000|2021-05-12 06:29:40|2543.5|2537.5|2543.8|2537.8|2543.8|2537.8|2543.5|2537.5|2
1620800990000|2021-05-12 06:29:50|2543.5|2537.5|2543.5|2537.5|2543.8|2537.8|2543.3|2537.3|5
1620801000000|2021-05-12 06:30:00|2543.3|2537.3|2543.4|2537.4|2543.5|2537.5|2542.8|2536.8|6
1620801010000|2021-05-12 06:30:10|2543.6|2537.6|2544.6|2538.6|2544.6|2538.6|2543.6|2537.6|8
1620801020000|2021-05-12 06:30:20|2544.5|2538.5|2544.4|2538.4|2544.5|2538.5|2544.4|2538.4|2
1620801030000|2021-05-12 06:30:30|2544.6|2538.6|2544.3|2538.3|2544.6|2538.6|2543.9|2537.9|4
1620801040000|2021-05-12 06:30:40|2544|2538|2544.3|2538.3|2544.3|2538.3|2543.9|2537.9|3
1620801050000|2021-05-12 06:30:50|2544.5|2538.5|2545.1|2539.1|2545.1|2539.1|2544.5|2538.5|4
1620801070000|2021-05-12 06:31:10|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|1
1620801080000|2021-05-12 06:31:20|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1620801120000|2021-05-12 06:32:00|2544.6|2538.6|2544.5|2538.5|2544.8|2538.8|2544.5|2538.5|3
1620801130000|2021-05-12 06:32:10|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|1
1620801140000|2021-05-12 06:32:20|2544.5|2538.5|2545.3|2539.3|2545.5|2539.5|2544.5|2538.5|5
1620801160000|2021-05-12 06:32:40|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|2545.5|2539.5|1
1620801170000|2021-05-12 06:32:50|2545.1|2539.1|2544.9|2538.9|2545.1|2539.1|2544.9|2538.9|3
1620801190000|2021-05-12 06:33:10|2545|2539|2544.8|2538.8|2545|2539|2544.8|2538.8|4
1620801200000|2021-05-12 06:33:20|2545|2539|2545.8|2539.8|2545.8|2539.8|2545|2539|3
1620801210000|2021-05-12 06:33:30|2545.4|2539.4|2545.5|2539.5|2545.5|2539.5|2545.3|2539.3|3
1620801230000|2021-05-12 06:33:50|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|1
1620801280000|2021-05-12 06:34:40|2545.5|2539.5|2545.8|2539.8|2545.8|2539.8|2545.5|2539.5|2
1620801290000|2021-05-12 06:34:50|2545.9|2539.9|2546|2540|2546|2540|2545.9|2539.9|2
1620801330000|2021-05-12 06:35:30|2546.3|2540.3|2546.5|2540.5|2546.5|2540.5|2546.3|2540.3|2
1620801340000|2021-05-12 06:35:40|2547.3|2541.3|2547.3|2541.3|2547.5|2541.5|2547.3|2541.3|4
1620801350000|2021-05-12 06:35:50|2547.5|2541.5|2547.3|2541.3|2547.8|2541.8|2547.3|2541.3|4
1620801360000|2021-05-12 06:36:00|2547.5|2541.5|2547.4|2541.4|2547.8|2541.8|2547.4|2541.4|4
1620801370000|2021-05-12 06:36:10|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|1
1620801410000|2021-05-12 06:36:50|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1620801420000|2021-05-12 06:37:00|2547.5|2541.5|2547.8|2541.8|2547.8|2541.8|2547.5|2541.5|2
1620801430000|2021-05-12 06:37:10|2547.5|2541.5|2547.3|2541.3|2547.5|2541.5|2547.3|2541.3|2
1620801440000|2021-05-12 06:37:20|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|1
1620801450000|2021-05-12 06:37:30|2548.1|2542.1|2548|2542|2548.3|2542.3|2548|2542|4
1620801460000|2021-05-12 06:37:40|2547.8|2541.8|2548|2542|2548|2542|2547.5|2541.5|4
1620801470000|2021-05-12 06:37:50|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|2548.3|2542.3|1
1620801480000|2021-05-12 06:38:00|2548|2542|2548.3|2542.3|2548.3|2542.3|2548|2542|2
1620801500000|2021-05-12 06:38:20|2548.5|2542.5|2548.8|2542.8|2548.8|2542.8|2548.5|2542.5|3
1620801510000|2021-05-12 06:38:30|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|2549.1|2543.1|1
1620801530000|2021-05-12 06:38:50|2548.9|2542.9|2548.6|2542.6|2548.9|2542.9|2548.4|2542.4|4
1620801540000|2021-05-12 06:39:00|2548.9|2542.9|2548.8|2542.8|2548.9|2542.9|2548.8|2542.8|2
1620801580000|2021-05-12 06:39:40|2548.5|2542.5|2548.3|2542.3|2548.5|2542.5|2548.3|2542.3|2
1620801600000|2021-05-12 06:40:00|2548|2542|2548.1|2542.1|2548.1|2542.1|2547.9|2541.9|10
1620801610000|2021-05-12 06:40:10|2548|2542|2547.8|2541.8|2548|2542|2547.8|2541.8|2
1620801620000|2021-05-12 06:40:20|2547|2541|2547|2541|2547.3|2541.3|2547|2541|3
1620801630000|2021-05-12 06:40:30|2546.8|2540.8|2545.5|2539.5|2546.8|2540.8|2545.1|2539.1|8
1620801640000|2021-05-12 06:40:40|2545.8|2539.8|2545.6|2539.6|2545.8|2539.8|2545.6|2539.6|2
1620801650000|2021-05-12 06:40:50|2545.8|2539.8|2545.5|2539.5|2545.8|2539.8|2545.3|2539.3|5
1620801660000|2021-05-12 06:41:00|2545.9|2539.9|2545|2539|2545.9|2539.9|2545|2539|5
1620801670000|2021-05-12 06:41:10|2545.8|2539.8|2544.3|2538.3|2545.8|2539.8|2544.3|2538.3|5
1620801680000|2021-05-12 06:41:20|2544.1|2538.1|2544|2538|2544.1|2538.1|2543.6|2537.6|3
1620801690000|2021-05-12 06:41:30|2544.1|2538.1|2544.8|2538.8|2544.8|2538.8|2544.1|2538.1|4
1620801700000|2021-05-12 06:41:40|2545|2539|2545.3|2539.3|2545.3|2539.3|2545|2539|2
1620801730000|2021-05-12 06:42:10|2545|2539|2545|2539|2545.3|2539.3|2545|2539|3
1620801750000|2021-05-12 06:42:30|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|1
1620801760000|2021-05-12 06:42:40|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|2545.8|2539.8|1
1620801810000|2021-05-12 06:43:30|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|2545.6|2539.6|1
1620801830000|2021-05-12 06:43:50|2545.8|2539.8|2546.6|2540.6|2546.6|2540.6|2545.8|2539.8|2
1620801840000|2021-05-12 06:44:00|2547.1|2541.1|2547.6|2541.6|2547.6|2541.6|2547.1|2541.1|3
1620801850000|2021-05-12 06:44:10|2547.4|2541.4|2547.8|2541.8|2547.8|2541.8|2547.4|2541.4|2
1620801860000|2021-05-12 06:44:20|2548|2542|2547.6|2541.6|2548|2542|2547.6|2541.6|5
1620801880000|2021-05-12 06:44:40|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|1
1620801890000|2021-05-12 06:44:50|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|2547.3|2541.3|1
1620801940000|2021-05-12 06:45:40|2547.4|2541.4|2547.5|2541.5|2548|2542|2547.4|2541.4|5
1620801950000|2021-05-12 06:45:50|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|2547.8|2541.8|1
1620801960000|2021-05-12 06:46:00|2547.5|2541.5|2547.3|2541.3|2547.5|2541.5|2547.3|2541.3|2
1620801970000|2021-05-12 06:46:10|2547.8|2541.8|2547.8|2541.8|2548|2542|2547.8|2541.8|3
1620801980000|2021-05-12 06:46:20|2547.5|2541.5|2547.3|2541.3|2547.5|2541.5|2547.3|2541.3|2
1620801990000|2021-05-12 06:46:30|2547.5|2541.5|2547|2541|2547.8|2541.8|2547|2541|4
1620802010000|2021-05-12 06:46:50|2547.8|2541.8|2547.8|2541.8|2548.3|2542.3|2547.8|2541.8|5
1620802020000|2021-05-12 06:47:00|2548|2542|2547.8|2541.8|2548.6|2542.6|2547.8|2541.8|5
1620802030000|2021-05-12 06:47:10|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|2547.5|2541.5|1
1620802040000|2021-05-12 06:47:20|2546.8|2540.8|2546.3|2540.3|2546.8|2540.8|2546.3|2540.3|3
1620802060000|2021-05-12 06:47:40|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|2546.1|2540.1|1
1620802070000|2021-05-12 06:47:50|2546.3|2540.3|2547.3|2541.3|2547.3|2541.3|2546.3|2540.3|3
1620802080000|2021-05-12 06:48:00|2547.1|2541.1|2547.3|2541.3|2547.3|2541.3|2547|2541|4
1620802090000|2021-05-12 06:48:10|2547.1|2541.1|2546.9|2540.9|2547.1|2541.1|2546.9|2540.9|2
1620802100000|2021-05-12 06:48:20|2547|2541|2546.3|2540.3|2547.3|2541.3|2546|2540|7
1620802110000|2021-05-12 06:48:30|2546|2540|2546|2540|2546.3|2540.3|2546|2540|3
1620802120000|2021-05-12 06:48:40|2546.3|2540.3|2546|2540|2546.5|2540.5|2546|2540|4
1620802130000|2021-05-12 06:48:50|2546.3|2540.3|2546|2540|2546.3|2540.3|2546|2540|2
1620802140000|2021-05-12 06:49:00|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|2545.9|2539.9|1
1620802160000|2021-05-12 06:49:20|2546|2540|2546.3|2540.3|2546.5|2540.5|2546|2540|3
1620802170000|2021-05-12 06:49:30|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|2546.5|2540.5|1
1620802180000|2021-05-12 06:49:40|2546.3|2540.3|2546.5|2540.5|2546.5|2540.5|2546.3|2540.3|2
1620802200000|2021-05-12 06:50:00|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|2545.9|2539.9|4
1620802210000|2021-05-12 06:50:10|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|2546.4|2540.4|1
1620802220000|2021-05-12 06:50:20|2546.3|2540.3|2546.3|2540.3|2546.3|2540.3|2545.6|2539.6|5
1620802230000|2021-05-12 06:50:30|2546|2540|2546|2540|2546|2540|2546|2540|1
1620802240000|2021-05-12 06:50:40|2546.3|2540.3|2546.5|2540.5|2546.5|2540.5|2546.3|2540.3|2
1620802250000|2021-05-12 06:50:50|2546.3|2540.3|2546.5|2540.5|2546.5|2540.5|2546.3|2540.3|2
1620802260000|2021-05-12 06:51:00|2546.4|2540.4|2545.9|2539.9|2546.4|2540.4|2545.9|2539.9|2
1620802270000|2021-05-12 06:51:10|2545.8|2539.8|2545.9|2539.9|2545.9|2539.9|2545.8|2539.8|2
1620802290000|2021-05-12 06:51:30|2545.6|2539.6|2545.3|2539.3|2545.6|2539.6|2545.3|2539.3|2
1620802300000|2021-05-12 06:51:40|2545|2539|2545|2539|2545|2539|2545|2539|1
1620802310000|2021-05-12 06:51:50|2545.3|2539.3|2545.5|2539.5|2545.5|2539.5|2545.3|2539.3|2
1620802320000|2021-05-12 06:52:00|2544.8|2538.8|2544.5|2538.5|2544.8|2538.8|2544.5|2538.5|2
1620802330000|2021-05-12 06:52:10|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|2544.6|2538.6|1
1620802340000|2021-05-12 06:52:20|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1620802360000|2021-05-12 06:52:40|2544.4|2538.4|2544|2538|2544.4|2538.4|2544|2538|3
1620802370000|2021-05-12 06:52:50|2543.9|2537.9|2544.1|2538.1|2544.1|2538.1|2543.9|2537.9|2
1620802390000|2021-05-12 06:53:10|2544.3|2538.3|2544|2538|2544.5|2538.5|2544|2538|3
1620802400000|2021-05-12 06:53:20|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|2544|2538|3
1620802410000|2021-05-12 06:53:30|2544|2538|2543.9|2537.9|2544|2538|2543.9|2537.9|2
1620802420000|2021-05-12 06:53:40|2543.8|2537.8|2543.9|2537.9|2543.9|2537.9|2543.4|2537.4|5
1620802440000|2021-05-12 06:54:00|2543.8|2537.8|2543.6|2537.6|2543.8|2537.8|2543.4|2537.4|3
1620802450000|2021-05-12 06:54:10|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|2543.9|2537.9|1
1620802460000|2021-05-12 06:54:20|2544|2538|2544.5|2538.5|2544.5|2538.5|2544|2538|3
1620802470000|2021-05-12 06:54:30|2544.4|2538.4|2543.9|2537.9|2544.4|2538.4|2543.9|2537.9|3
1620802480000|2021-05-12 06:54:40|2543.8|2537.8|2543.5|2537.5|2543.8|2537.8|2543.5|2537.5|2
1620802490000|2021-05-12 06:54:50|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|2543.8|2537.8|1
1620802500000|2021-05-12 06:55:00|2544|2538|2544.8|2538.8|2544.8|2538.8|2544|2538|4
1620802510000|2021-05-12 06:55:10|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1620802530000|2021-05-12 06:55:30|2544.8|2538.8|2545|2539|2545|2539|2544.8|2538.8|2
1620802550000|2021-05-12 06:55:50|2545.3|2539.3|2545.5|2539.5|2545.5|2539.5|2545.3|2539.3|2
1620802560000|2021-05-12 06:56:00|2545.3|2539.3|2545|2539|2545.5|2539.5|2545|2539|4
1620802570000|2021-05-12 06:56:10|2544.8|2538.8|2544.5|2538.5|2544.8|2538.8|2544.5|2538.5|2
1620802580000|2021-05-12 06:56:20|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|1
1620802600000|2021-05-12 06:56:40|2545|2539|2545|2539|2545|2539|2545|2539|1
1620802690000|2021-05-12 06:58:10|2545.3|2539.3|2545|2539|2545.3|2539.3|2544.8|2538.8|4
1620802720000|2021-05-12 06:58:40|2545.3|2539.3|2545|2539|2545.3|2539.3|2545|2539|2
1620802730000|2021-05-12 06:58:50|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|2545.3|2539.3|1
1620802740000|2021-05-12 06:59:00|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|1
1620802750000|2021-05-12 06:59:10|2544.5|2538.5|2546.3|2540.3|2546.5|2540.5|2544.5|2538.5|5
1620802800000|2021-05-12 07:00:00|2545.5|2539.5|2544|2538|2545.5|2539.5|2544|2538|6
1620802860000|2021-05-12 07:01:00|2544.3|2538.3|2545.8|2539.8|2545.8|2539.8|2544.3|2538.3|3
1620802870000|2021-05-12 07:01:10|2545.5|2539.5|2545|2539|2545.5|2539.5|2545|2539|2
1620802900000|2021-05-12 07:01:40|2544.8|2538.8|2544.8|2538.8|2544.8|2538.8|2544.5|2538.5|5
1620802940000|2021-05-12 07:02:20|2545|2539|2546|2540|2546|2540|2545|2539|2
1620802950000|2021-05-12 07:02:30|2545.8|2539.8|2545|2539|2545.8|2539.8|2545|2539|4
1620802960000|2021-05-12 07:02:40|2544.8|2538.8|2544.5|2538.5|2544.8|2538.8|2544.5|2538.5|2
1620802990000|2021-05-12 07:03:10|2544.3|2538.3|2544|2538|2544.3|2538.3|2544|2538|2
1620803020000|2021-05-12 07:03:40|2544.3|2538.3|2545.3|2539.3|2545.3|2539.3|2544.3|2538.3|2
1620803030000|2021-05-12 07:03:50|2545.5|2539.5|2545.3|2539.3|2545.5|2539.5|2545.3|2539.3|2
1620803040000|2021-05-12 07:04:00|2545|2539|2544.5|2538.5|2545|2539|2544.5|2538.5|3
1620803050000|2021-05-12 07:04:10|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|1
1620803060000|2021-05-12 07:04:20|2544.5|2538.5|2544.8|2538.8|2544.8|2538.8|2544.5|2538.5|2
1620803070000|2021-05-12 07:04:30|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1620803100000|2021-05-12 07:05:00|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|1
1620803170000|2021-05-12 07:06:10|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|1
1620803190000|2021-05-12 07:06:30|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|2544.3|2538.3|1
1620803230000|2021-05-12 07:07:10|2544.5|2538.5|2545|2539|2545.5|2539.5|2544.5|2538.5|4
1620803240000|2021-05-12 07:07:20|2544.8|2538.8|2545|2539|2545|2539|2544.8|2538.8|2
1620803250000|2021-05-12 07:07:30|2544.8|2538.8|2545|2539|2545|2539|2544.8|2538.8|2
1620803260000|2021-05-12 07:07:40|2544.8|2538.8|2542.3|2536.3|2544.8|2538.8|2542.3|2536.3|6
1620803270000|2021-05-12 07:07:50|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|1
1620803280000|2021-05-12 07:08:00|2542.3|2536.3|2541.5|2535.5|2542.3|2536.3|2541.5|2535.5|4
1620803290000|2021-05-12 07:08:10|2541.3|2535.3|2541.5|2535.5|2541.5|2535.5|2541.3|2535.3|2
1620803300000|2021-05-12 07:08:20|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|1
1620803330000|2021-05-12 07:08:50|2542|2536|2542.3|2536.3|2542.5|2536.5|2542|2536|4
1620803340000|2021-05-12 07:09:00|2542.5|2536.5|2542.8|2536.8|2543|2537|2542.5|2536.5|3
1620803350000|2021-05-12 07:09:10|2542.3|2536.3|2542|2536|2542.5|2536.5|2542|2536|4
1620803360000|2021-05-12 07:09:20|2542.3|2536.3|2542|2536|2542.5|2536.5|2542|2536|6
1620803370000|2021-05-12 07:09:30|2542.3|2536.3|2542.5|2536.5|2542.5|2536.5|2542.3|2536.3|2
1620803380000|2021-05-12 07:09:40|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|1
1620803390000|2021-05-12 07:09:50|2542.5|2536.5|2542.8|2536.8|2543|2537|2542.5|2536.5|5
1620803400000|2021-05-12 07:10:00|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|1
1620803410000|2021-05-12 07:10:10|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|2542.3|2536.3|1
1620803420000|2021-05-12 07:10:20|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|1
1620803430000|2021-05-12 07:10:30|2542.3|2536.3|2541|2535|2542.3|2536.3|2541|2535|4
1620803450000|2021-05-12 07:10:50|2541.3|2535.3|2541.5|2535.5|2541.5|2535.5|2541.3|2535.3|2
1620803460000|2021-05-12 07:11:00|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|1
1620803490000|2021-05-12 07:11:30|2542|2536|2541.5|2535.5|2542|2536|2541.5|2535.5|3
1620803500000|2021-05-12 07:11:40|2541.8|2535.8|2541|2535|2541.8|2535.8|2541|2535|3
1620803510000|2021-05-12 07:11:50|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|2540.8|2534.8|1
1620803520000|2021-05-12 07:12:00|2540.3|2534.3|2540.5|2534.5|2540.5|2534.5|2540.3|2534.3|4
1620803530000|2021-05-12 07:12:10|2539.8|2533.8|2540.3|2534.3|2540.3|2534.3|2539.8|2533.8|2
1620803540000|2021-05-12 07:12:20|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|2540.5|2534.5|1
1620803550000|2021-05-12 07:12:30|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|2539.8|2533.8|1
1620803580000|2021-05-12 07:13:00|2539.5|2533.5|2538.8|2532.8|2539.5|2533.5|2538.8|2532.8|3
1620803590000|2021-05-12 07:13:10|2538.5|2532.5|2538.8|2532.8|2538.8|2532.8|2538.5|2532.5|2
1620803600000|2021-05-12 07:13:20|2538.5|2532.5|2538.3|2532.3|2538.8|2532.8|2538.3|2532.3|4
1620803610000|2021-05-12 07:13:30|2538.5|2532.5|2538.8|2532.8|2538.8|2532.8|2538.5|2532.5|2
1620803620000|2021-05-12 07:13:40|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|1
1620803640000|2021-05-12 07:14:00|2538.3|2532.3|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|2
1620803690000|2021-05-12 07:14:50|2538.3|2532.3|2538|2532|2538.3|2532.3|2538|2532|2
1620803700000|2021-05-12 07:15:00|2538.3|2532.3|2536.5|2530.5|2538.3|2532.3|2536.5|2530.5|8
1620803710000|2021-05-12 07:15:10|2536.8|2530.8|2537.5|2531.5|2537.5|2531.5|2536.8|2530.8|2
1620803740000|2021-05-12 07:15:40|2537.8|2531.8|2538.3|2532.3|2538.3|2532.3|2537.8|2531.8|2
1620803750000|2021-05-12 07:15:50|2538|2532|2538|2532|2538|2532|2537.8|2531.8|3
1620803780000|2021-05-12 07:16:20|2538.3|2532.3|2537.3|2531.3|2538.3|2532.3|2537.3|2531.3|6
1620803790000|2021-05-12 07:16:30|2537|2531|2537|2531|2537|2531|2537|2531|1
1620803820000|2021-05-12 07:17:00|2536.5|2530.5|2536.5|2530.5|2536.8|2530.8|2536.5|2530.5|3
1620803860000|2021-05-12 07:17:40|2536.8|2530.8|2537|2531|2537.3|2531.3|2536.8|2530.8|3
1620803870000|2021-05-12 07:17:50|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|2537.3|2531.3|1
1620803880000|2021-05-12 07:18:00|2537.5|2531.5|2537|2531|2537.5|2531.5|2537|2531|3
1620803890000|2021-05-12 07:18:10|2536.8|2530.8|2536.3|2530.3|2537|2531|2536.3|2530.3|4
1620803900000|2021-05-12 07:18:20|2536|2530|2536.3|2530.3|2536.3|2530.3|2536|2530|2
1620803910000|2021-05-12 07:18:30|2536.5|2530.5|2536.3|2530.3|2536.8|2530.8|2536.3|2530.3|4
1620803930000|2021-05-12 07:18:50|2536.5|2530.5|2536|2530|2536.5|2530.5|2536|2530|3
1620803940000|2021-05-12 07:19:00|2535.5|2529.5|2534.3|2528.3|2535.5|2529.5|2534.3|2528.3|7
1620803950000|2021-05-12 07:19:10|2534.5|2528.5|2535|2529|2535|2529|2534.5|2528.5|3
1620803960000|2021-05-12 07:19:20|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|1
1620803970000|2021-05-12 07:19:30|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1620803980000|2021-05-12 07:19:40|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1620803990000|2021-05-12 07:19:50|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1620804010000|2021-05-12 07:20:10|2535.8|2529.8|2536.3|2530.3|2536.3|2530.3|2535.8|2529.8|2
1620804020000|2021-05-12 07:20:20|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1620804040000|2021-05-12 07:20:40|2536|2530|2536.3|2530.3|2536.3|2530.3|2536|2530|2
1620804050000|2021-05-12 07:20:50|2536.5|2530.5|2536.8|2530.8|2536.8|2530.8|2536.5|2530.5|4
1620804060000|2021-05-12 07:21:00|2537|2531|2537.3|2531.3|2537.3|2531.3|2537|2531|2
1620804070000|2021-05-12 07:21:10|2537|2531|2537.3|2531.3|2537.3|2531.3|2537|2531|2
1620804090000|2021-05-12 07:21:30|2537.5|2531.5|2537.3|2531.3|2537.5|2531.5|2537.3|2531.3|2
1620804100000|2021-05-12 07:21:40|2537|2531|2537|2531|2537|2531|2537|2531|1
1620804110000|2021-05-12 07:21:50|2537.3|2531.3|2537.8|2531.8|2537.8|2531.8|2537|2531|4
1620804120000|2021-05-12 07:22:00|2538|2532|2538|2532|2538|2532|2538|2532|1
1620804160000|2021-05-12 07:22:40|2537.8|2531.8|2537.8|2531.8|2537.8|2531.8|2537.5|2531.5|3
1620804180000|2021-05-12 07:23:00|2537.5|2531.5|2536|2530|2537.5|2531.5|2536|2530|5
1620804190000|2021-05-12 07:23:10|2535.8|2529.8|2535.5|2529.5|2535.8|2529.8|2535.5|2529.5|2
1620804200000|2021-05-12 07:23:20|2536|2530|2535.3|2529.3|2536|2530|2535.3|2529.3|4
1620804240000|2021-05-12 07:24:00|2535|2529|2535|2529|2535|2529|2535|2529|1
1620804260000|2021-05-12 07:24:20|2535.3|2529.3|2535|2529|2535.3|2529.3|2535|2529|2
1620804270000|2021-05-12 07:24:30|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|1
1620804300000|2021-05-12 07:25:00|2534.3|2528.3|2534.5|2528.5|2534.5|2528.5|2534.3|2528.3|2
1620804320000|2021-05-12 07:25:20|2534.8|2528.8|2534.5|2528.5|2534.8|2528.8|2534.5|2528.5|2
1620804390000|2021-05-12 07:26:30|2534.8|2528.8|2535.5|2529.5|2535.5|2529.5|2534.8|2528.8|2
1620804400000|2021-05-12 07:26:40|2535.3|2529.3|2535.5|2529.5|2535.5|2529.5|2535.3|2529.3|2
1620804460000|2021-05-12 07:27:40|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1620804510000|2021-05-12 07:28:30|2535.5|2529.5|2535|2529|2535.5|2529.5|2535|2529|3
1620804520000|2021-05-12 07:28:40|2535.3|2529.3|2534.5|2528.5|2535.3|2529.3|2534.5|2528.5|4
1620804530000|2021-05-12 07:28:50|2534.3|2528.3|2534.8|2528.8|2534.8|2528.8|2534.3|2528.3|2
1620804560000|2021-05-12 07:29:20|2535|2529|2534.8|2528.8|2535|2529|2534.8|2528.8|2
1620804570000|2021-05-12 07:29:30|2534.5|2528.5|2534.3|2528.3|2534.8|2528.8|2534.3|2528.3|4
1620804580000|2021-05-12 07:29:40|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|1
1620804600000|2021-05-12 07:30:00|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|1
1620804620000|2021-05-12 07:30:20|2534.5|2528.5|2534.8|2528.8|2534.8|2528.8|2534.5|2528.5|2
1620804650000|2021-05-12 07:30:50|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|2534.5|2528.5|1
1620804660000|2021-05-12 07:31:00|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|2534.8|2528.8|1
1620804690000|2021-05-12 07:31:30|2535|2529|2536.5|2530.5|2536.5|2530.5|2535|2529|2
1620804700000|2021-05-12 07:31:40|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|1
1620804710000|2021-05-12 07:31:50|2536|2530|2535|2529|2536|2530|2535|2529|4
1620804720000|2021-05-12 07:32:00|2534.8|2528.8|2535|2529|2535.3|2529.3|2534.8|2528.8|3
1620804780000|2021-05-12 07:33:00|2535.3|2529.3|2535|2529|2535.3|2529.3|2535|2529|2
1620804800000|2021-05-12 07:33:20|2534.8|2528.8|2534.5|2528.5|2534.8|2528.8|2534.5|2528.5|2
1620804820000|2021-05-12 07:33:40|2534.8|2528.8|2535|2529|2535.3|2529.3|2534.8|2528.8|4
1620804850000|2021-05-12 07:34:10|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|1
1620804860000|2021-05-12 07:34:20|2535.5|2529.5|2536.8|2530.8|2536.8|2530.8|2535.5|2529.5|5
1620804880000|2021-05-12 07:34:40|2536.3|2530.3|2536.3|2530.3|2536.5|2530.5|2536.3|2530.3|3
1620804890000|2021-05-12 07:34:50|2536|2530|2536|2530|2536|2530|2536|2530|1
1620804900000|2021-05-12 07:35:00|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|2536.3|2530.3|1
1620804910000|2021-05-12 07:35:10|2536.8|2530.8|2536.5|2530.5|2537|2531|2536.5|2530.5|3
1620804960000|2021-05-12 07:36:00|2536.8|2530.8|2536|2530|2536.8|2530.8|2535.3|2529.3|6
1620805060000|2021-05-12 07:37:40|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1620805070000|2021-05-12 07:37:50|2535.5|2529.5|2535|2529|2535.5|2529.5|2535|2529|2
1620805140000|2021-05-12 07:39:00|2535.3|2529.3|2534.8|2528.8|2535.3|2529.3|2534.8|2528.8|2
1620805170000|2021-05-12 07:39:30|2535|2529|2535.3|2529.3|2535.3|2529.3|2535|2529|2
1620805190000|2021-05-12 07:39:50|2535|2529|2535.3|2529.3|2535.3|2529.3|2535|2529|2
1620805210000|2021-05-12 07:40:10|2535.5|2529.5|2535.5|2529.5|2535.8|2529.8|2535.5|2529.5|3
1620805230000|2021-05-12 07:40:30|2535.3|2529.3|2536|2530|2536|2530|2535.3|2529.3|4
1620805250000|2021-05-12 07:40:50|2535.8|2529.8|2535.3|2529.3|2535.8|2529.8|2535.3|2529.3|3
1620805290000|2021-05-12 07:41:30|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1620805300000|2021-05-12 07:41:40|2535.3|2529.3|2533.3|2527.3|2535.3|2529.3|2533.3|2527.3|4
1620805320000|2021-05-12 07:42:00|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|1
1620805360000|2021-05-12 07:42:40|2533.5|2527.5|2533.3|2527.3|2533.5|2527.5|2533.3|2527.3|2
1620805430000|2021-05-12 07:43:50|2533|2527|2533|2527|2533.3|2527.3|2533|2527|3
1620805440000|2021-05-12 07:44:00|2533.3|2527.3|2533|2527|2533.3|2527.3|2533|2527|2
1620805450000|2021-05-12 07:44:10|2532.5|2526.5|2532.3|2526.3|2532.5|2526.5|2532.3|2526.3|2
1620805490000|2021-05-12 07:44:50|2532.5|2526.5|2532.8|2526.8|2532.8|2526.8|2532.5|2526.5|2
1620805530000|2021-05-12 07:45:30|2533|2527|2533.5|2527.5|2533.5|2527.5|2533|2527|3
1620805590000|2021-05-12 07:46:30|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|1
1620805600000|2021-05-12 07:46:40|2534|2528|2535.8|2529.8|2536.3|2530.3|2534|2528|7
1620805610000|2021-05-12 07:46:50|2536|2530|2536.3|2530.3|2536.3|2530.3|2536|2530|2
1620805620000|2021-05-12 07:47:00|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|2536.5|2530.5|1
1620805640000|2021-05-12 07:47:20|2536.3|2530.3|2534.8|2528.8|2536.3|2530.3|2534.8|2528.8|6
1620805650000|2021-05-12 07:47:30|2534.5|2528.5|2534|2528|2534.5|2528.5|2534|2528|3
1620805660000|2021-05-12 07:47:40|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|2534.3|2528.3|1
1620805670000|2021-05-12 07:47:50|2534|2528|2533.3|2527.3|2534|2528|2533.3|2527.3|4
1620805680000|2021-05-12 07:48:00|2533|2527|2533|2527|2533|2527|2533|2527|1
1620805690000|2021-05-12 07:48:10|2532.8|2526.8|2532.5|2526.5|2532.8|2526.8|2532.5|2526.5|2
1620805700000|2021-05-12 07:48:20|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1620805710000|2021-05-12 07:48:30|2532|2526|2533|2527|2533|2527|2532|2526|3
1620805720000|2021-05-12 07:48:40|2532.8|2526.8|2532.5|2526.5|2532.8|2526.8|2532.5|2526.5|2
1620805740000|2021-05-12 07:49:00|2532.8|2526.8|2533|2527|2533|2527|2532.8|2526.8|2
1620805750000|2021-05-12 07:49:10|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|2533.3|2527.3|1
1620805800000|2021-05-12 07:50:00|2533.5|2527.5|2533.8|2527.8|2533.8|2527.8|2533.5|2527.5|2
1620805810000|2021-05-12 07:50:10|2534|2528|2534|2528|2534|2528|2534|2528|1
1620805830000|2021-05-12 07:50:30|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|1
1620805840000|2021-05-12 07:50:40|2533.5|2527.5|2533.3|2527.3|2533.5|2527.5|2533.3|2527.3|2
1620805920000|2021-05-12 07:52:00|2533|2527|2532.8|2526.8|2533|2527|2532.8|2526.8|2
1620805940000|2021-05-12 07:52:20|2533.3|2527.3|2533.5|2527.5|2533.5|2527.5|2533.3|2527.3|2
1620805960000|2021-05-12 07:52:40|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|1
1620805980000|2021-05-12 07:53:00|2533.5|2527.5|2533.3|2527.3|2533.8|2527.8|2533.3|2527.3|5
1620806010000|2021-05-12 07:53:30|2533.5|2527.5|2533.8|2527.8|2533.8|2527.8|2533.5|2527.5|2
1620806070000|2021-05-12 07:54:30|2533.5|2527.5|2533.8|2527.8|2533.8|2527.8|2533.5|2527.5|2
1620806080000|2021-05-12 07:54:40|2533.5|2527.5|2533.8|2527.8|2533.8|2527.8|2533.5|2527.5|2
1620806110000|2021-05-12 07:55:10|2533.5|2527.5|2533.3|2527.3|2533.5|2527.5|2533.3|2527.3|2
1620806120000|2021-05-12 07:55:20|2533|2527|2533.8|2527.8|2533.8|2527.8|2533|2527|2
1620806130000|2021-05-12 07:55:30|2534|2528|2535|2529|2535|2529|2534|2528|4
1620806140000|2021-05-12 07:55:40|2534.8|2528.8|2534.8|2528.8|2535|2529|2534.8|2528.8|3
1620806160000|2021-05-12 07:56:00|2535|2529|2536.3|2530.3|2536.5|2530.5|2535|2529|3
1620806170000|2021-05-12 07:56:10|2536|2530|2535.3|2529.3|2536|2530|2535.3|2529.3|3
1620806180000|2021-05-12 07:56:20|2535.5|2529.5|2535.8|2529.8|2535.8|2529.8|2535.5|2529.5|2
1620806200000|2021-05-12 07:56:40|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1620806210000|2021-05-12 07:56:50|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1620806230000|2021-05-12 07:57:10|2535.5|2529.5|2535.3|2529.3|2535.5|2529.5|2535.3|2529.3|2
1620806240000|2021-05-12 07:57:20|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.3|2529.3|3
1620806250000|2021-05-12 07:57:30|2535.3|2529.3|2535.5|2529.5|2535.5|2529.5|2535.3|2529.3|4
1620806260000|2021-05-12 07:57:40|2535.3|2529.3|2535.5|2529.5|2535.5|2529.5|2535.3|2529.3|2
1620806270000|2021-05-12 07:57:50|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|1
1620806400000|2021-05-12 08:00:00|2535.5|2529.5|2535.8|2529.8|2535.8|2529.8|2535.5|2529.5|2
1620806410000|2021-05-12 08:00:10|2535.5|2529.5|2535.5|2529.5|2535.8|2529.8|2535.5|2529.5|3
1620806430000|2021-05-12 08:00:30|2535.3|2529.3|2535|2529|2535.3|2529.3|2535|2529|2
1620806440000|2021-05-12 08:00:40|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1620806470000|2021-05-12 08:01:10|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1620806480000|2021-05-12 08:01:20|2536|2530|2535.8|2529.8|2536|2530|2535.8|2529.8|2
1620806510000|2021-05-12 08:01:50|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|2535.5|2529.5|1
1620806520000|2021-05-12 08:02:00|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|2535.3|2529.3|1
1620806540000|2021-05-12 08:02:20|2535|2529|2535.3|2529.3|2535.3|2529.3|2535|2529|2
1620806570000|2021-05-12 08:02:50|2535|2529|2535|2529|2535.3|2529.3|2535|2529|3
1620806580000|2021-05-12 08:03:00|2534.8|2528.8|2533.8|2527.8|2534.8|2528.8|2533.8|2527.8|4
1620806590000|2021-05-12 08:03:10|2533.5|2527.5|2532|2526|2533.5|2527.5|2532|2526|5
1620806600000|2021-05-12 08:03:20|2531.8|2525.8|2531.5|2525.5|2531.8|2525.8|2531.5|2525.5|2
1620806610000|2021-05-12 08:03:30|2531.8|2525.8|2531|2525|2531.8|2525.8|2531|2525|4
1620806640000|2021-05-12 08:04:00|2531.3|2525.3|2531.5|2525.5|2532|2526|2531.3|2525.3|4
1620806650000|2021-05-12 08:04:10|2531.3|2525.3|2531|2525|2531.3|2525.3|2530.8|2524.8|3
1620806660000|2021-05-12 08:04:20|2531.3|2525.3|2531.5|2525.5|2531.5|2525.5|2531.3|2525.3|2
1620806670000|2021-05-12 08:04:30|2531.8|2525.8|2531.5|2525.5|2532|2526|2531.5|2525.5|4
1620806690000|2021-05-12 08:04:50|2531.3|2525.3|2530.8|2524.8|2531.5|2525.5|2530.8|2524.8|5
1620806700000|2021-05-12 08:05:00|2530.5|2524.5|2530.3|2524.3|2530.5|2524.5|2530.3|2524.3|2
1620806710000|2021-05-12 08:05:10|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.5|2524.5|3
1620806720000|2021-05-12 08:05:20|2531.3|2525.3|2531.3|2525.3|2531.5|2525.5|2531.3|2525.3|3
1620806730000|2021-05-12 08:05:30|2531|2525|2531.3|2525.3|2531.3|2525.3|2531|2525|2
1620806740000|2021-05-12 08:05:40|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.3|2525.3|3
1620806750000|2021-05-12 08:05:50|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|1
1620806810000|2021-05-12 08:06:50|2531|2525|2530.8|2524.8|2531|2525|2530.8|2524.8|2
1620806820000|2021-05-12 08:07:00|2530.5|2524.5|2529.8|2523.8|2530.5|2524.5|2529.8|2523.8|3
1620806840000|2021-05-12 08:07:20|2530|2524|2531.3|2525.3|2531.3|2525.3|2530|2524|2
1620806850000|2021-05-12 08:07:30|2531|2525|2531.3|2525.3|2531.3|2525.3|2531|2525|2
1620806880000|2021-05-12 08:08:00|2531.5|2525.5|2533|2527|2533|2527|2531.5|2525.5|6
1620806910000|2021-05-12 08:08:30|2533.3|2527.3|2533.3|2527.3|2533.5|2527.5|2533.3|2527.3|3
1620806920000|2021-05-12 08:08:40|2533|2527|2533|2527|2533|2527|2532.8|2526.8|3
1620806930000|2021-05-12 08:08:50|2532.8|2526.8|2532.5|2526.5|2532.8|2526.8|2532.5|2526.5|2
1620806940000|2021-05-12 08:09:00|2532.8|2526.8|2532.5|2526.5|2532.8|2526.8|2532|2526|5
1620806950000|2021-05-12 08:09:10|2532.3|2526.3|2532|2526|2532.3|2526.3|2532|2526|2
1620806960000|2021-05-12 08:09:20|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1620806970000|2021-05-12 08:09:30|2532|2526|2532.5|2526.5|2532.5|2526.5|2532|2526|3
1620807000000|2021-05-12 08:10:00|2532.3|2526.3|2532|2526|2532.3|2526.3|2532|2526|2
1620807010000|2021-05-12 08:10:10|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1620807020000|2021-05-12 08:10:20|2531.5|2525.5|2531.8|2525.8|2531.8|2525.8|2531.5|2525.5|2
1620807040000|2021-05-12 08:10:40|2532|2526|2532.5|2526.5|2532.5|2526.5|2532|2526|2
1620807060000|2021-05-12 08:11:00|2532.3|2526.3|2532|2526|2532.3|2526.3|2532|2526|2
1620807070000|2021-05-12 08:11:10|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1620807120000|2021-05-12 08:12:00|2532.3|2526.3|2532|2526|2532.3|2526.3|2532|2526|2
1620807130000|2021-05-12 08:12:10|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1620807140000|2021-05-12 08:12:20|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|1
1620807160000|2021-05-12 08:12:40|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|1
1620807170000|2021-05-12 08:12:50|2531|2525|2531.3|2525.3|2531.3|2525.3|2531|2525|2
1620807200000|2021-05-12 08:13:20|2531|2525|2530.5|2524.5|2531|2525|2530.5|2524.5|2
1620807240000|2021-05-12 08:14:00|2530.3|2524.3|2530.5|2524.5|2530.5|2524.5|2530.3|2524.3|2
1620807250000|2021-05-12 08:14:10|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|1
1620807300000|2021-05-12 08:15:00|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1620807310000|2021-05-12 08:15:10|2530.3|2524.3|2530.5|2524.5|2530.5|2524.5|2530.3|2524.3|2
1620807330000|2021-05-12 08:15:30|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|1
1620807340000|2021-05-12 08:15:40|2530|2524|2530|2524|2530|2524|2530|2524|1
1620807350000|2021-05-12 08:15:50|2529.8|2523.8|2530.3|2524.3|2530.3|2524.3|2529.8|2523.8|3
1620807370000|2021-05-12 08:16:10|2530|2524|2530|2524|2530|2524|2530|2524|1
1620807400000|2021-05-12 08:16:40|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|1
1620807410000|2021-05-12 08:16:50|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|1
1620807440000|2021-05-12 08:17:20|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|1
1620807460000|2021-05-12 08:17:40|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|2530.5|2524.5|1
1620807470000|2021-05-12 08:17:50|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|1
1620807500000|2021-05-12 08:18:20|2530.5|2524.5|2530.8|2524.8|2531|2525|2530.5|2524.5|3
1620807520000|2021-05-12 08:18:40|2531|2525|2531|2525|2531|2525|2531|2525|1
1620807530000|2021-05-12 08:18:50|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|1
1620807550000|2021-05-12 08:19:10|2531.5|2525.5|2532|2526|2532|2526|2531.5|2525.5|2
1620807570000|2021-05-12 08:19:30|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|1
1620807580000|2021-05-12 08:19:40|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|2532.5|2526.5|1
1620807590000|2021-05-12 08:19:50|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|2532.3|2526.3|1
1620807600000|2021-05-12 08:20:00|2532|2526|2532|2526|2532|2526|2532|2526|1
1620807610000|2021-05-12 08:20:10|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1620807660000|2021-05-12 08:21:00|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|1
1620807670000|2021-05-12 08:21:10|2531.3|2525.3|2530.5|2524.5|2531.3|2525.3|2530.5|2524.5|4
1620807690000|2021-05-12 08:21:30|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|2530.8|2524.8|1
1620807740000|2021-05-12 08:22:20|2530.5|2524.5|2530.3|2524.3|2530.5|2524.5|2530.3|2524.3|2
1620807750000|2021-05-12 08:22:30|2530.5|2524.5|2531.3|2525.3|2531.3|2525.3|2530.5|2524.5|2
1620807760000|2021-05-12 08:22:40|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|2531.5|2525.5|1
1620807810000|2021-05-12 08:23:30|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|2531.8|2525.8|1
1620807830000|2021-05-12 08:23:50|2531.5|2525.5|2531.3|2525.3|2531.5|2525.5|2531.3|2525.3|2
1620807880000|2021-05-12 08:24:40|2531|2525|2531.5|2525.5|2531.5|2525.5|2531|2525|3
1620807890000|2021-05-12 08:24:50|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|1
1620807900000|2021-05-12 08:25:00|2531|2525|2531|2525|2531|2525|2531|2525|1
1620807920000|2021-05-12 08:25:20|2530.8|2524.8|2530.5|2524.5|2530.8|2524.8|2530.5|2524.5|2
1620807930000|2021-05-12 08:25:30|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|1
1620807950000|2021-05-12 08:25:50|2530.5|2524.5|2531|2525|2531|2525|2530.5|2524.5|2
1620807980000|2021-05-12 08:26:20|2530.8|2524.8|2530.5|2524.5|2530.8|2524.8|2530.5|2524.5|4
1620807990000|2021-05-12 08:26:30|2531|2525|2531|2525|2531.3|2525.3|2531|2525|3
1620808010000|2021-05-12 08:26:50|2530.8|2524.8|2531.3|2525.3|2531.3|2525.3|2530.8|2524.8|3
1620808030000|2021-05-12 08:27:10|2531.5|2525.5|2531.3|2525.3|2531.8|2525.8|2531.3|2525.3|6
1620808040000|2021-05-12 08:27:20|2531.5|2525.5|2531|2525|2531.5|2525.5|2530.5|2524.5|7
1620808050000|2021-05-12 08:27:30|2530.8|2524.8|2530.5|2524.5|2530.8|2524.8|2530.5|2524.5|2
1620808060000|2021-05-12 08:27:40|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|1
1620808080000|2021-05-12 08:28:00|2530.5|2524.5|2530.5|2524.5|2530.8|2524.8|2530.5|2524.5|3
1620808120000|2021-05-12 08:28:40|2530.3|2524.3|2530|2524|2530.3|2524.3|2530|2524|2
1620808130000|2021-05-12 08:28:50|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|2529.8|2523.8|1
1620808150000|2021-05-12 08:29:10|2529.5|2523.5|2529.8|2523.8|2529.8|2523.8|2529.5|2523.5|2
1620808170000|2021-05-12 08:29:30|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|1
1620808190000|2021-05-12 08:29:50|2529.8|2523.8|2530|2524|2530|2524|2529.8|2523.8|2
1620808200000|2021-05-12 08:30:00|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|1
1620808210000|2021-05-12 08:30:10|2530.5|2524.5|2530.8|2524.8|2530.8|2524.8|2530.5|2524.5|2
1620808230000|2021-05-12 08:30:30|2530.5|2524.5|2530|2524|2530.5|2524.5|2530|2524|2
1620808260000|2021-05-12 08:31:00|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|2530.3|2524.3|1
1620808270000|2021-05-12 08:31:10|2530|2524|2529.8|2523.8|2530|2524|2529.8|2523.8|4
1620808280000|2021-05-12 08:31:20|2529.5|2523.5|2529.5|2523.5|2529.8|2523.8|2529.5|2523.5|3
1620808290000|2021-05-12 08:31:30|2529.3|2523.3|2529.8|2523.8|2529.8|2523.8|2529.3|2523.3|3
1620808300000|2021-05-12 08:31:40|2530|2524|2529.8|2523.8|2530|2524|2529.8|2523.8|2
1620808350000|2021-05-12 08:32:30|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|2529.5|2523.5|1
1620808360000|2021-05-12 08:32:40|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|2529.3|2523.3|1
1620808370000|2021-05-12 08:32:50|2529|2523|2527.5|2521.5|2529|2523|2527.5|2521.5|3
1620808380000|2021-05-12 08:33:00|2527.8|2521.8|2527.3|2521.3|2527.8|2521.8|2527.3|2521.3|3
1620808390000|2021-05-12 08:33:10|2527.5|2521.5|2527.5|2521.5|2527.8|2521.8|2527.5|2521.5|3
1620808410000|2021-05-12 08:33:30|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1620808420000|2021-05-12 08:33:40|2527.5|2521.5|2528.3|2522.3|2528.3|2522.3|2527.5|2521.5|4
1620808430000|2021-05-12 08:33:50|2528|2522|2528|2522|2528|2522|2528|2522|1
1620808440000|2021-05-12 08:34:00|2527.8|2521.8|2527.5|2521.5|2527.8|2521.8|2527.5|2521.5|2
1620808460000|2021-05-12 08:34:20|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|2527.3|2521.3|1
1620808480000|2021-05-12 08:34:40|2527|2521|2526.8|2520.8|2527|2521|2526.8|2520.8|2
1620808500000|2021-05-12 08:35:00|2526.5|2520.5|2525.8|2519.8|2526.5|2520.5|2525.3|2519.3|8
1620808510000|2021-05-12 08:35:10|2526|2520|2525.8|2519.8|2526|2520|2525.8|2519.8|2
1620808520000|2021-05-12 08:35:20|2525.5|2519.5|2525.3|2519.3|2525.5|2519.5|2525.3|2519.3|2
1620808530000|2021-05-12 08:35:30|2525|2519|2524.5|2518.5|2525|2519|2524.3|2518.3|5
1620808550000|2021-05-12 08:35:50|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|2524.8|2518.8|1
1620808560000|2021-05-12 08:36:00|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|1
1620808570000|2021-05-12 08:36:10|2524.8|2518.8|2524.5|2518.5|2524.8|2518.8|2524.5|2518.5|2
1620808580000|2021-05-12 08:36:20|2524.3|2518.3|2523.8|2517.8|2524.5|2518.5|2523.8|2517.8|4
1620808590000|2021-05-12 08:36:30|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1620808600000|2021-05-12 08:36:40|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1620808610000|2021-05-12 08:36:50|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1620808620000|2021-05-12 08:37:00|2522.3|2516.3|2522.5|2516.5|2522.5|2516.5|2521.8|2515.8|4
1620808630000|2021-05-12 08:37:10|2522.3|2516.3|2522.8|2516.8|2522.8|2516.8|2522.3|2516.3|3
1620808640000|2021-05-12 08:37:20|2522.5|2516.5|2522.5|2516.5|2522.8|2516.8|2522.5|2516.5|3
1620808650000|2021-05-12 08:37:30|2522.3|2516.3|2522|2516|2522.3|2516.3|2522|2516|2
1620808660000|2021-05-12 08:37:40|2521.8|2515.8|2521.8|2515.8|2522|2516|2521.8|2515.8|3
1620808680000|2021-05-12 08:38:00|2521.5|2515.5|2521.8|2515.8|2521.8|2515.8|2521.5|2515.5|2
1620808690000|2021-05-12 08:38:10|2521.5|2515.5|2520.3|2514.3|2521.5|2515.5|2520.3|2514.3|3
1620808700000|2021-05-12 08:38:20|2520|2514|2518|2512|2520|2514|2517.8|2511.8|9
1620808710000|2021-05-12 08:38:30|2518.3|2512.3|2518|2512|2518.5|2512.5|2518|2512|12
1620808720000|2021-05-12 08:38:40|2517.8|2511.8|2518|2512|2518|2512|2517.8|2511.8|2
1620808730000|2021-05-12 08:38:50|2517.8|2511.8|2518|2512|2518|2512|2517.8|2511.8|2
1620808740000|2021-05-12 08:39:00|2518.8|2512.8|2518.5|2512.5|2518.8|2512.8|2518.5|2512.5|4
1620808750000|2021-05-12 08:39:10|2517.8|2511.8|2517|2511|2517.8|2511.8|2517|2511|4
1620808770000|2021-05-12 08:39:30|2516.8|2510.8|2516.5|2510.5|2516.8|2510.8|2516.5|2510.5|2
1620808780000|2021-05-12 08:39:40|2516.8|2510.8|2517.5|2511.5|2517.5|2511.5|2516.8|2510.8|4
1620808790000|2021-05-12 08:39:50|2516.8|2510.8|2516.3|2510.3|2516.8|2510.8|2516|2510|3
1620808800000|2021-05-12 08:40:00|2515.8|2509.8|2516.5|2510.5|2516.5|2510.5|2515.8|2509.8|6
1620808810000|2021-05-12 08:40:10|2516.3|2510.3|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|2
1620808820000|2021-05-12 08:40:20|2516.8|2510.8|2517.3|2511.3|2517.3|2511.3|2516.8|2510.8|2
1620808830000|2021-05-12 08:40:30|2517|2511|2517|2511|2517|2511|2517|2511|1
1620808840000|2021-05-12 08:40:40|2517.3|2511.3|2518.5|2512.5|2518.5|2512.5|2517.3|2511.3|2
1620808860000|2021-05-12 08:41:00|2518.8|2512.8|2519|2513|2519|2513|2518.8|2512.8|2
1620808870000|2021-05-12 08:41:10|2518.8|2512.8|2518.5|2512.5|2518.8|2512.8|2518.5|2512.5|2
1620808880000|2021-05-12 08:41:20|2519|2513|2519|2513|2519.3|2513.3|2519|2513|3
1620808890000|2021-05-12 08:41:30|2518.8|2512.8|2519|2513|2519|2513|2518.8|2512.8|2
1620808900000|2021-05-12 08:41:40|2519.3|2513.3|2520.5|2514.5|2520.5|2514.5|2519.3|2513.3|5
1620808910000|2021-05-12 08:41:50|2520.3|2514.3|2519.8|2513.8|2520.5|2514.5|2519.8|2513.8|5
1620808920000|2021-05-12 08:42:00|2519.5|2513.5|2519.8|2513.8|2519.8|2513.8|2519.5|2513.5|2
1620808930000|2021-05-12 08:42:10|2519.5|2513.5|2519.8|2513.8|2519.8|2513.8|2519.5|2513.5|2
1620808940000|2021-05-12 08:42:20|2520|2514|2520.3|2514.3|2520.3|2514.3|2520|2514|2
1620808970000|2021-05-12 08:42:50|2520.5|2514.5|2520.5|2514.5|2520.8|2514.8|2520.5|2514.5|3
1620808980000|2021-05-12 08:43:00|2520.8|2514.8|2520.8|2514.8|2521|2515|2520.8|2514.8|3
1620808990000|2021-05-12 08:43:10|2521|2515|2520.8|2514.8|2521|2515|2520.8|2514.8|2
1620809000000|2021-05-12 08:43:20|2521|2515|2521.5|2515.5|2521.5|2515.5|2521|2515|3
1620809010000|2021-05-12 08:43:30|2521.3|2515.3|2520.8|2514.8|2521.5|2515.5|2520.8|2514.8|4
1620809020000|2021-05-12 08:43:40|2520.5|2514.5|2520.8|2514.8|2520.8|2514.8|2520.5|2514.5|2
1620809030000|2021-05-12 08:43:50|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|1
1620809040000|2021-05-12 08:44:00|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|1
1620809050000|2021-05-12 08:44:10|2521.3|2515.3|2520.5|2514.5|2521.3|2515.3|2520.5|2514.5|5
1620809060000|2021-05-12 08:44:20|2520.8|2514.8|2520.8|2514.8|2521|2515|2520.8|2514.8|3
1620809070000|2021-05-12 08:44:30|2521.3|2515.3|2521|2515|2521.3|2515.3|2521|2515|2
1620809080000|2021-05-12 08:44:40|2521.3|2515.3|2521|2515|2521.3|2515.3|2521|2515|4
1620809100000|2021-05-12 08:45:00|2520.8|2514.8|2521|2515|2521|2515|2520.8|2514.8|2
1620809120000|2021-05-12 08:45:20|2521.3|2515.3|2520.8|2514.8|2521.5|2515.5|2520.8|2514.8|7
1620809130000|2021-05-12 08:45:30|2521|2515|2520.8|2514.8|2521|2515|2520.8|2514.8|2
1620809150000|2021-05-12 08:45:50|2521|2515|2521.3|2515.3|2521.3|2515.3|2521|2515|2
1620809160000|2021-05-12 08:46:00|2521.5|2515.5|2521.8|2515.8|2521.8|2515.8|2521.5|2515.5|2
1620809170000|2021-05-12 08:46:10|2522|2516|2522|2516|2522|2516|2522|2516|1
1620809180000|2021-05-12 08:46:20|2521.8|2515.8|2522|2516|2522|2516|2521.8|2515.8|2
1620809200000|2021-05-12 08:46:40|2521.3|2515.3|2521.3|2515.3|2521.5|2515.5|2521.3|2515.3|3
1620809210000|2021-05-12 08:46:50|2521|2515|2521|2515|2521|2515|2521|2515|1
1620809230000|2021-05-12 08:47:10|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1620809250000|2021-05-12 08:47:30|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1620809260000|2021-05-12 08:47:40|2521.3|2515.3|2521|2515|2521.3|2515.3|2521|2515|2
1620809280000|2021-05-12 08:48:00|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|1
1620809300000|2021-05-12 08:48:20|2520.5|2514.5|2520.3|2514.3|2520.5|2514.5|2520.3|2514.3|2
1620809310000|2021-05-12 08:48:30|2520|2514|2520.3|2514.3|2520.3|2514.3|2520|2514|2
1620809330000|2021-05-12 08:48:50|2520.5|2514.5|2521|2515|2521|2515|2520.5|2514.5|2
1620809350000|2021-05-12 08:49:10|2520.8|2514.8|2521|2515|2521|2515|2520.8|2514.8|2
1620809360000|2021-05-12 08:49:20|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1620809370000|2021-05-12 08:49:30|2522.3|2516.3|2522|2516|2522.3|2516.3|2521.8|2515.8|3
1620809380000|2021-05-12 08:49:40|2522.3|2516.3|2522.5|2516.5|2522.5|2516.5|2522.3|2516.3|2
1620809390000|2021-05-12 08:49:50|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|1
1620809410000|2021-05-12 08:50:10|2522.5|2516.5|2523.3|2517.3|2523.3|2517.3|2522.5|2516.5|3
1620809420000|2021-05-12 08:50:20|2523.8|2517.8|2523.3|2517.3|2523.8|2517.8|2523.3|2517.3|2
1620809430000|2021-05-12 08:50:30|2522.8|2516.8|2522.5|2516.5|2522.8|2516.8|2522.5|2516.5|2
1620809440000|2021-05-12 08:50:40|2522.8|2516.8|2523.3|2517.3|2523.3|2517.3|2522.8|2516.8|2
1620809450000|2021-05-12 08:50:50|2523.5|2517.5|2523.8|2517.8|2523.8|2517.8|2523.5|2517.5|2
1620809460000|2021-05-12 08:51:00|2523.5|2517.5|2522.8|2516.8|2523.5|2517.5|2522.8|2516.8|2
1620809470000|2021-05-12 08:51:10|2522.5|2516.5|2521.8|2515.8|2522.5|2516.5|2521.8|2515.8|4
1620809480000|2021-05-12 08:51:20|2522.3|2516.3|2522.5|2516.5|2522.5|2516.5|2522.3|2516.3|2
1620809490000|2021-05-12 08:51:30|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1620809510000|2021-05-12 08:51:50|2523|2517|2522.8|2516.8|2523|2517|2522.8|2516.8|2
1620809520000|2021-05-12 08:52:00|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1620809530000|2021-05-12 08:52:10|2522.3|2516.3|2522.5|2516.5|2522.5|2516.5|2521.8|2515.8|4
1620809550000|2021-05-12 08:52:30|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|1
1620809560000|2021-05-12 08:52:40|2522.5|2516.5|2522|2516|2522.5|2516.5|2522|2516|5
1620809570000|2021-05-12 08:52:50|2521.8|2515.8|2522|2516|2522.3|2516.3|2521.5|2515.5|6
1620809580000|2021-05-12 08:53:00|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|1
1620809600000|2021-05-12 08:53:20|2522|2516|2522|2516|2522|2516|2522|2516|1
1620809610000|2021-05-12 08:53:30|2522.3|2516.3|2522.3|2516.3|2522.5|2516.5|2522|2516|4
1620809620000|2021-05-12 08:53:40|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1620809640000|2021-05-12 08:54:00|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1620809650000|2021-05-12 08:54:10|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1620809660000|2021-05-12 08:54:20|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|1
1620809670000|2021-05-12 08:54:30|2522.5|2516.5|2522.8|2516.8|2522.8|2516.8|2522.5|2516.5|2
1620809820000|2021-05-12 08:57:00|2522.5|2516.5|2522.8|2516.8|2522.8|2516.8|2522.5|2516.5|2
1620809840000|2021-05-12 08:57:20|2522.5|2516.5|2522.8|2516.8|2522.8|2516.8|2522.5|2516.5|2
1620809860000|2021-05-12 08:57:40|2522.5|2516.5|2522.3|2516.3|2522.5|2516.5|2522.3|2516.3|2
1620809890000|2021-05-12 08:58:10|2522|2516|2522|2516|2522|2516|2522|2516|1
1620809930000|2021-05-12 08:58:50|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1620809940000|2021-05-12 08:59:00|2521.5|2515.5|2522.5|2516.5|2522.5|2516.5|2521.5|2515.5|5
1620809990000|2021-05-12 08:59:50|2522.8|2516.8|2522.5|2516.5|2522.8|2516.8|2522.5|2516.5|2
1620810000000|2021-05-12 09:00:00|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1620810050000|2021-05-12 09:00:50|2523|2517|2522.8|2516.8|2523|2517|2522.8|2516.8|4
1620810060000|2021-05-12 09:01:00|2523|2517|2523|2517|2523|2517|2523|2517|1
1620810090000|2021-05-12 09:01:30|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|2523.3|2517.3|1
1620810110000|2021-05-12 09:01:50|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|2523.5|2517.5|1
1620810120000|2021-05-12 09:02:00|2524|2518|2524|2518|2524|2518|2524|2518|1
1620810170000|2021-05-12 09:02:50|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|1
1620810180000|2021-05-12 09:03:00|2524|2518|2524|2518|2524|2518|2524|2518|1
1620810230000|2021-05-12 09:03:50|2523.8|2517.8|2523.3|2517.3|2523.8|2517.8|2523.3|2517.3|3
1620810260000|2021-05-12 09:04:20|2523.5|2517.5|2524|2518|2524|2518|2523.5|2517.5|2
1620810270000|2021-05-12 09:04:30|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|2524.5|2518.5|1
1620810280000|2021-05-12 09:04:40|2524.3|2518.3|2524|2518|2524.3|2518.3|2524|2518|2
1620810300000|2021-05-12 09:05:00|2523.8|2517.8|2524.3|2518.3|2524.3|2518.3|2523.8|2517.8|2
1620810310000|2021-05-12 09:05:10|2523.8|2517.8|2523.8|2517.8|2523.8|2517.8|2523.3|2517.3|3
1620810370000|2021-05-12 09:06:10|2524|2518|2522.5|2516.5|2524|2518|2522.5|2516.5|8
1620810380000|2021-05-12 09:06:20|2522.3|2516.3|2522.5|2516.5|2522.5|2516.5|2522.3|2516.3|2
1620810390000|2021-05-12 09:06:30|2522.8|2516.8|2522.8|2516.8|2523|2517|2522.8|2516.8|3
1620810400000|2021-05-12 09:06:40|2523|2517|2522.5|2516.5|2523|2517|2522.5|2516.5|3
1620810410000|2021-05-12 09:06:50|2522.3|2516.3|2521.3|2515.3|2522.3|2516.3|2521.3|2515.3|3
1620810420000|2021-05-12 09:07:00|2521.5|2515.5|2521.8|2515.8|2521.8|2515.8|2521.5|2515.5|2
1620810440000|2021-05-12 09:07:20|2522|2516|2522|2516|2522|2516|2522|2516|1
1620810460000|2021-05-12 09:07:40|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1620810490000|2021-05-12 09:08:10|2521.5|2515.5|2522.8|2516.8|2522.8|2516.8|2521.5|2515.5|4
1620810530000|2021-05-12 09:08:50|2523|2517|2522.8|2516.8|2523|2517|2522.8|2516.8|2
1620810600000|2021-05-12 09:10:00|2523|2517|2522.8|2516.8|2523|2517|2522.8|2516.8|2
1620810610000|2021-05-12 09:10:10|2523|2517|2522.8|2516.8|2523|2517|2522.8|2516.8|2
1620810660000|2021-05-12 09:11:00|2522.3|2516.3|2522.5|2516.5|2522.5|2516.5|2522.3|2516.3|2
1620810690000|2021-05-12 09:11:30|2522.3|2516.3|2521.5|2515.5|2522.3|2516.3|2521.5|2515.5|4
1620810700000|2021-05-12 09:11:40|2521.3|2515.3|2521.8|2515.8|2521.8|2515.8|2521.3|2515.3|2
1620810710000|2021-05-12 09:11:50|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|1
1620810750000|2021-05-12 09:12:30|2522|2516|2521.8|2515.8|2522|2516|2521.8|2515.8|2
1620810770000|2021-05-12 09:12:50|2521.5|2515.5|2521|2515|2521.5|2515.5|2521|2515|2
1620810780000|2021-05-12 09:13:00|2521.3|2515.3|2521.5|2515.5|2521.5|2515.5|2521|2515|4
1620810810000|2021-05-12 09:13:30|2521.8|2515.8|2521|2515|2521.8|2515.8|2521|2515|3
1620810820000|2021-05-12 09:13:40|2520.8|2514.8|2521.5|2515.5|2521.5|2515.5|2520.8|2514.8|3
1620810830000|2021-05-12 09:13:50|2521.8|2515.8|2522.3|2516.3|2522.3|2516.3|2521.8|2515.8|2
1620810840000|2021-05-12 09:14:00|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1620810850000|2021-05-12 09:14:10|2522.8|2516.8|2522.5|2516.5|2522.8|2516.8|2522.5|2516.5|2
1620810880000|2021-05-12 09:14:40|2522.3|2516.3|2522.5|2516.5|2522.5|2516.5|2522.3|2516.3|2
1620810890000|2021-05-12 09:14:50|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|2522.8|2516.8|1
1620810910000|2021-05-12 09:15:10|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1620810920000|2021-05-12 09:15:20|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|1
1620810990000|2021-05-12 09:16:30|2522.5|2516.5|2522.8|2516.8|2522.8|2516.8|2522.5|2516.5|2
1620811010000|2021-05-12 09:16:50|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1620811020000|2021-05-12 09:17:00|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|1
1620811030000|2021-05-12 09:17:10|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1620811040000|2021-05-12 09:17:20|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|1
1620811050000|2021-05-12 09:17:30|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1620811060000|2021-05-12 09:17:40|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|1
1620811090000|2021-05-12 09:18:10|2522|2516|2521.5|2515.5|2522|2516|2521.5|2515.5|3
1620811100000|2021-05-12 09:18:20|2521.3|2515.3|2521.3|2515.3|2521.5|2515.5|2521.3|2515.3|3
1620811110000|2021-05-12 09:18:30|2521|2515|2520.8|2514.8|2521|2515|2520.8|2514.8|2
1620811120000|2021-05-12 09:18:40|2520.5|2514.5|2520.3|2514.3|2520.5|2514.5|2520.3|2514.3|2
1620811130000|2021-05-12 09:18:50|2520|2514|2520|2514|2520|2514|2520|2514|1
1620811140000|2021-05-12 09:19:00|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1620811200000|2021-05-12 09:20:00|2520.3|2514.3|2519.8|2513.8|2520.3|2514.3|2519.8|2513.8|2
1620811210000|2021-05-12 09:20:10|2520|2514|2520.8|2514.8|2521|2515|2520|2514|5
1620811250000|2021-05-12 09:20:50|2521|2515|2521|2515|2521|2515|2521|2515|1
1620811260000|2021-05-12 09:21:00|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|1
1620811270000|2021-05-12 09:21:10|2521|2515|2521|2515|2521|2515|2521|2515|1
1620811280000|2021-05-12 09:21:20|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|1
1620811290000|2021-05-12 09:21:30|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1620811320000|2021-05-12 09:22:00|2521.8|2515.8|2521.5|2515.5|2521.8|2515.8|2521.5|2515.5|2
1620811330000|2021-05-12 09:22:10|2521.8|2515.8|2522|2516|2522|2516|2521.8|2515.8|2
1620811340000|2021-05-12 09:22:20|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|1
1620811350000|2021-05-12 09:22:30|2522.5|2516.5|2522.8|2516.8|2522.8|2516.8|2522.5|2516.5|2
1620811360000|2021-05-12 09:22:40|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|2522.5|2516.5|1
1620811380000|2021-05-12 09:23:00|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|2522.3|2516.3|1
1620811390000|2021-05-12 09:23:10|2522|2516|2522.3|2516.3|2522.3|2516.3|2522|2516|2
1620811430000|2021-05-12 09:23:50|2521.8|2515.8|2521.3|2515.3|2521.8|2515.8|2521.3|2515.3|3
1620811440000|2021-05-12 09:24:00|2521.5|2515.5|2521.3|2515.3|2521.5|2515.5|2521.3|2515.3|2
1620811450000|2021-05-12 09:24:10|2521.5|2515.5|2521.8|2515.8|2521.8|2515.8|2521.5|2515.5|2
1620811460000|2021-05-12 09:24:20|2522|2516|2522.3|2516.3|2522.3|2516.3|2522|2516|2
1620811470000|2021-05-12 09:24:30|2521.8|2515.8|2521.5|2515.5|2521.8|2515.8|2521.5|2515.5|2
1620811500000|2021-05-12 09:25:00|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1620811510000|2021-05-12 09:25:10|2522|2516|2522|2516|2522|2516|2522|2516|1
1620811580000|2021-05-12 09:26:20|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1620811600000|2021-05-12 09:26:40|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1620811620000|2021-05-12 09:27:00|2521.8|2515.8|2522|2516|2522|2516|2521.8|2515.8|2
1620811640000|2021-05-12 09:27:20|2521.8|2515.8|2522|2516|2522|2516|2521.8|2515.8|2
1620811660000|2021-05-12 09:27:40|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1620811670000|2021-05-12 09:27:50|2521.5|2515.5|2521.3|2515.3|2521.5|2515.5|2521.3|2515.3|2
1620811680000|2021-05-12 09:28:00|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1620811690000|2021-05-12 09:28:10|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1620811700000|2021-05-12 09:28:20|2521|2515|2521|2515|2521|2515|2521|2515|1
1620811740000|2021-05-12 09:29:00|2521.3|2515.3|2520.5|2514.5|2521.3|2515.3|2520.5|2514.5|3
1620811750000|2021-05-12 09:29:10|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1620811760000|2021-05-12 09:29:20|2520.5|2514.5|2520.8|2514.8|2520.8|2514.8|2520.5|2514.5|2
1620811780000|2021-05-12 09:29:40|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1620811790000|2021-05-12 09:29:50|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1620811810000|2021-05-12 09:30:10|2520.3|2514.3|2520|2514|2520.3|2514.3|2520|2514|2
1620811850000|2021-05-12 09:30:50|2519.3|2513.3|2519|2513|2519.3|2513.3|2519|2513|2
1620811860000|2021-05-12 09:31:00|2519.3|2513.3|2519.5|2513.5|2519.5|2513.5|2519.3|2513.3|2
1620811870000|2021-05-12 09:31:10|2519.3|2513.3|2518.5|2512.5|2519.3|2513.3|2518.5|2512.5|2
1620811920000|2021-05-12 09:32:00|2518.8|2512.8|2519.3|2513.3|2519.5|2513.5|2518.8|2512.8|5
1620811970000|2021-05-12 09:32:50|2519.5|2513.5|2519.5|2513.5|2519.8|2513.8|2519.5|2513.5|3
1620811980000|2021-05-12 09:33:00|2519.8|2513.8|2520.8|2514.8|2520.8|2514.8|2519.8|2513.8|4
1620811990000|2021-05-12 09:33:10|2520.5|2514.5|2520.8|2514.8|2521|2515|2520.5|2514.5|3
1620812020000|2021-05-12 09:33:40|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|1
1620812040000|2021-05-12 09:34:00|2520.3|2514.3|2520.5|2514.5|2520.5|2514.5|2520|2514|4
1620812050000|2021-05-12 09:34:10|2520.8|2514.8|2521.5|2515.5|2521.5|2515.5|2520.8|2514.8|3
1620812060000|2021-05-12 09:34:20|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1620812070000|2021-05-12 09:34:30|2521|2515|2520.3|2514.3|2521|2515|2520.3|2514.3|4
1620812080000|2021-05-12 09:34:40|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|1
1620812090000|2021-05-12 09:34:50|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1620812100000|2021-05-12 09:35:00|2520|2514|2521|2515|2521|2515|2519.5|2513.5|8
1620812110000|2021-05-12 09:35:10|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|1
1620812120000|2021-05-12 09:35:20|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|1
1620812130000|2021-05-12 09:35:30|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1620812140000|2021-05-12 09:35:40|2520|2514|2519.8|2513.8|2520|2514|2519.8|2513.8|2
1620812150000|2021-05-12 09:35:50|2520|2514|2520|2514|2520|2514|2520|2514|1
1620812180000|2021-05-12 09:36:20|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1620812190000|2021-05-12 09:36:30|2520|2514|2520|2514|2520|2514|2520|2514|1
1620812260000|2021-05-12 09:37:40|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1620812270000|2021-05-12 09:37:50|2520.5|2514.5|2521.3|2515.3|2521.3|2515.3|2520.5|2514.5|2
1620812310000|2021-05-12 09:38:30|2521|2515|2521|2515|2521|2515|2521|2515|1
1620812330000|2021-05-12 09:38:50|2521.3|2515.3|2521.5|2515.5|2521.5|2515.5|2521.3|2515.3|2
1620812400000|2021-05-12 09:40:00|2521.3|2515.3|2521|2515|2521.3|2515.3|2521|2515|2
1620812410000|2021-05-12 09:40:10|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1620812420000|2021-05-12 09:40:20|2521.5|2515.5|2521.3|2515.3|2521.5|2515.5|2521.3|2515.3|2
1620812440000|2021-05-12 09:40:40|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|2521.5|2515.5|1
1620812450000|2021-05-12 09:40:50|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1620812500000|2021-05-12 09:41:40|2521.5|2515.5|2521.3|2515.3|2521.5|2515.5|2521.3|2515.3|2
1620812590000|2021-05-12 09:43:10|2520.8|2514.8|2520.3|2514.3|2520.8|2514.8|2520.3|2514.3|3
1620812600000|2021-05-12 09:43:20|2520.5|2514.5|2520.8|2514.8|2520.8|2514.8|2520.5|2514.5|2
1620812670000|2021-05-12 09:44:30|2521|2515|2521|2515|2521|2515|2521|2515|1
1620812680000|2021-05-12 09:44:40|2521.3|2515.3|2521.5|2515.5|2521.5|2515.5|2521.3|2515.3|2
1620812710000|2021-05-12 09:45:10|2521.3|2515.3|2521.5|2515.5|2521.5|2515.5|2521.3|2515.3|2
1620812730000|2021-05-12 09:45:30|2521.3|2515.3|2521.5|2515.5|2521.5|2515.5|2521.3|2515.3|2
1620812790000|2021-05-12 09:46:30|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|2521.8|2515.8|1
1620812820000|2021-05-12 09:47:00|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|2521.3|2515.3|1
1620812850000|2021-05-12 09:47:30|2521|2515|2520.3|2514.3|2521|2515|2520.3|2514.3|3
1620812890000|2021-05-12 09:48:10|2520|2514|2520|2514|2520|2514|2520|2514|1
1620812910000|2021-05-12 09:48:30|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1620812970000|2021-05-12 09:49:30|2520|2514|2519.8|2513.8|2520|2514|2519.8|2513.8|2
1620813010000|2021-05-12 09:50:10|2519.5|2513.5|2519.3|2513.3|2519.5|2513.5|2519.3|2513.3|2
1620813030000|2021-05-12 09:50:30|2519|2513|2518.8|2512.8|2519|2513|2518.8|2512.8|2
1620813070000|2021-05-12 09:51:10|2519|2513|2519|2513|2519|2513|2519|2513|1
1620813080000|2021-05-12 09:51:20|2518.8|2512.8|2518.3|2512.3|2518.8|2512.8|2518.3|2512.3|3
1620813090000|2021-05-12 09:51:30|2518.5|2512.5|2518.8|2512.8|2518.8|2512.8|2518.5|2512.5|2
1620813110000|2021-05-12 09:51:50|2519|2513|2519|2513|2519|2513|2519|2513|1
1620813120000|2021-05-12 09:52:00|2518.3|2512.3|2518.8|2512.8|2518.8|2512.8|2518.3|2512.3|2
1620813130000|2021-05-12 09:52:10|2519|2513|2519|2513|2519|2513|2519|2513|1
1620813150000|2021-05-12 09:52:30|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1620813180000|2021-05-12 09:53:00|2520|2514|2519|2513|2520|2514|2519|2513|5
1620813200000|2021-05-12 09:53:20|2519.3|2513.3|2519|2513|2519.3|2513.3|2519|2513|2
1620813220000|2021-05-12 09:53:40|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|1
1620813230000|2021-05-12 09:53:50|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|1
1620813240000|2021-05-12 09:54:00|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|1
1620813250000|2021-05-12 09:54:10|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|1
1620813260000|2021-05-12 09:54:20|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|2518.3|2512.3|1
1620813270000|2021-05-12 09:54:30|2518|2512|2517.8|2511.8|2518|2512|2517.8|2511.8|2
1620813320000|2021-05-12 09:55:20|2517.5|2511.5|2517|2511|2517.5|2511.5|2517|2511|2
1620813350000|2021-05-12 09:55:50|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1620813360000|2021-05-12 09:56:00|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1620813400000|2021-05-12 09:56:40|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1620813470000|2021-05-12 09:57:50|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1620813520000|2021-05-12 09:58:40|2515.8|2509.8|2514.5|2508.5|2515.8|2509.8|2514.3|2508.3|4
1620813530000|2021-05-12 09:58:50|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|1
1620813540000|2021-05-12 09:59:00|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1620813550000|2021-05-12 09:59:10|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|1
1620813570000|2021-05-12 09:59:30|2515|2509|2514.8|2508.8|2515|2509|2514.8|2508.8|2
1620813600000|2021-05-12 10:00:00|2515.3|2509.3|2515.5|2509.5|2515.5|2509.5|2515.3|2509.3|2
1620813650000|2021-05-12 10:00:50|2515.8|2509.8|2516|2510|2516|2510|2515.8|2509.8|2
1620813660000|2021-05-12 10:01:00|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1620813690000|2021-05-12 10:01:30|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1620813700000|2021-05-12 10:01:40|2516|2510|2515.5|2509.5|2516|2510|2515.5|2509.5|3
1620813730000|2021-05-12 10:02:10|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1620813740000|2021-05-12 10:02:20|2516|2510|2515.5|2509.5|2516|2510|2515.5|2509.5|2
1620813750000|2021-05-12 10:02:30|2515.8|2509.8|2514.8|2508.8|2515.8|2509.8|2514.8|2508.8|3
1620813760000|2021-05-12 10:02:40|2515|2509|2515|2509|2515|2509|2515|2509|1
1620813780000|2021-05-12 10:03:00|2515.3|2509.3|2515.5|2509.5|2515.5|2509.5|2515.3|2509.3|2
1620813800000|2021-05-12 10:03:20|2515.3|2509.3|2514.8|2508.8|2515.3|2509.3|2514.8|2508.8|2
1620813810000|2021-05-12 10:03:30|2515|2509|2515|2509|2515|2509|2515|2509|1
1620813820000|2021-05-12 10:03:40|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|1
1620813830000|2021-05-12 10:03:50|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1620813850000|2021-05-12 10:04:10|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1620813860000|2021-05-12 10:04:20|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1620813880000|2021-05-12 10:04:40|2515.8|2509.8|2515.5|2509.5|2515.8|2509.8|2515.5|2509.5|2
1620813890000|2021-05-12 10:04:50|2515.8|2509.8|2516|2510|2516|2510|2515.8|2509.8|2
1620813920000|2021-05-12 10:05:20|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1620813970000|2021-05-12 10:06:10|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1620813980000|2021-05-12 10:06:20|2517.3|2511.3|2517.8|2511.8|2517.8|2511.8|2517.3|2511.3|2
1620813990000|2021-05-12 10:06:30|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1620814000000|2021-05-12 10:06:40|2517.8|2511.8|2517.5|2511.5|2517.8|2511.8|2517.5|2511.5|2
1620814010000|2021-05-12 10:06:50|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1620814020000|2021-05-12 10:07:00|2517|2511|2518|2512|2518|2512|2516.8|2510.8|5
1620814040000|2021-05-12 10:07:20|2517.8|2511.8|2518.5|2512.5|2518.5|2512.5|2517.8|2511.8|2
1620814050000|2021-05-12 10:07:30|2518.3|2512.3|2517.8|2511.8|2518.3|2512.3|2517.5|2511.5|5
1620814070000|2021-05-12 10:07:50|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1620814100000|2021-05-12 10:08:20|2517.8|2511.8|2518.5|2512.5|2518.5|2512.5|2517.8|2511.8|4
1620814150000|2021-05-12 10:09:10|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|1
1620814160000|2021-05-12 10:09:20|2518.5|2512.5|2518.8|2512.8|2518.8|2512.8|2518.5|2512.5|2
1620814210000|2021-05-12 10:10:10|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|1
1620814220000|2021-05-12 10:10:20|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|1
1620814280000|2021-05-12 10:11:20|2519|2513|2520|2514|2520|2514|2519|2513|5
1620814300000|2021-05-12 10:11:40|2520.3|2514.3|2519.8|2513.8|2520.3|2514.3|2519.8|2513.8|3
1620814340000|2021-05-12 10:12:20|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1620814380000|2021-05-12 10:13:00|2519.3|2513.3|2519|2513|2519.3|2513.3|2518.8|2512.8|4
1620814390000|2021-05-12 10:13:10|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|1
1620814430000|2021-05-12 10:13:50|2519|2513|2518.8|2512.8|2519|2513|2518.8|2512.8|2
1620814440000|2021-05-12 10:14:00|2519|2513|2519|2513|2519|2513|2519|2513|1
1620814470000|2021-05-12 10:14:30|2519.3|2513.3|2520|2514|2520|2514|2519.3|2513.3|3
1620814480000|2021-05-12 10:14:40|2520.3|2514.3|2520.5|2514.5|2520.5|2514.5|2520.3|2514.3|2
1620814490000|2021-05-12 10:14:50|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|1
1620814500000|2021-05-12 10:15:00|2520.5|2514.5|2520.5|2514.5|2521|2515|2520.5|2514.5|4
1620814530000|2021-05-12 10:15:30|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1620814630000|2021-05-12 10:17:10|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|1
1620814670000|2021-05-12 10:17:50|2521|2515|2521|2515|2521|2515|2521|2515|1
1620814680000|2021-05-12 10:18:00|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|1
1620814690000|2021-05-12 10:18:10|2521|2515|2521|2515|2521|2515|2521|2515|1
1620814810000|2021-05-12 10:20:10|2520.8|2514.8|2520.5|2514.5|2520.8|2514.8|2520.5|2514.5|2
1620814830000|2021-05-12 10:20:30|2520.3|2514.3|2520.5|2514.5|2520.8|2514.8|2520.3|2514.3|4
1620814890000|2021-05-12 10:21:30|2520.8|2514.8|2521|2515|2521|2515|2520.8|2514.8|2
1620814900000|2021-05-12 10:21:40|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|2520.8|2514.8|1
1620814930000|2021-05-12 10:22:10|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|1
1620814940000|2021-05-12 10:22:20|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|2520.3|2514.3|1
1620814980000|2021-05-12 10:23:00|2520|2514|2519.8|2513.8|2520|2514|2519.8|2513.8|2
1620815000000|2021-05-12 10:23:20|2520|2514|2519.8|2513.8|2520|2514|2519.8|2513.8|2
1620815020000|2021-05-12 10:23:40|2520|2514|2519.8|2513.8|2520|2514|2519.8|2513.8|2
1620815070000|2021-05-12 10:24:30|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1620815080000|2021-05-12 10:24:40|2519.3|2513.3|2519|2513|2519.3|2513.3|2519|2513|2
1620815090000|2021-05-12 10:24:50|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|1
1620815110000|2021-05-12 10:25:10|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1620815140000|2021-05-12 10:25:40|2519.3|2513.3|2518.8|2512.8|2519.3|2513.3|2518.8|2512.8|3
1620815170000|2021-05-12 10:26:10|2519|2513|2518|2512|2519|2513|2518|2512|3
1620815180000|2021-05-12 10:26:20|2517.8|2511.8|2517.5|2511.5|2518|2512|2517.5|2511.5|4
1620815190000|2021-05-12 10:26:30|2517.3|2511.3|2517.5|2511.5|2517.5|2511.5|2517.3|2511.3|2
1620815200000|2021-05-12 10:26:40|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1620815210000|2021-05-12 10:26:50|2517|2511|2517|2511|2517|2511|2517|2511|1
1620815230000|2021-05-12 10:27:10|2516.8|2510.8|2516.8|2510.8|2517|2511|2516.8|2510.8|3
1620815250000|2021-05-12 10:27:30|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1620815260000|2021-05-12 10:27:40|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1620815270000|2021-05-12 10:27:50|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1620815300000|2021-05-12 10:28:20|2516.3|2510.3|2516|2510|2516.3|2510.3|2516|2510|2
1620815360000|2021-05-12 10:29:20|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1620815370000|2021-05-12 10:29:30|2516|2510|2516|2510|2516|2510|2516|2510|1
1620815380000|2021-05-12 10:29:40|2516.3|2510.3|2515.8|2509.8|2516.5|2510.5|2515.8|2509.8|4
1620815420000|2021-05-12 10:30:20|2515.5|2509.5|2515.5|2509.5|2516|2510|2515.5|2509.5|4
1620815440000|2021-05-12 10:30:40|2515.3|2509.3|2515.5|2509.5|2516|2510|2515.3|2509.3|5
1620815450000|2021-05-12 10:30:50|2515.8|2509.8|2516|2510|2516|2510|2515.8|2509.8|2
1620815470000|2021-05-12 10:31:10|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1620815500000|2021-05-12 10:31:40|2516|2510|2516|2510|2516|2510|2516|2510|1
1620815510000|2021-05-12 10:31:50|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1620815520000|2021-05-12 10:32:00|2516|2510|2515.8|2509.8|2516|2510|2515.8|2509.8|2
1620815530000|2021-05-12 10:32:10|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1620815540000|2021-05-12 10:32:20|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1620815550000|2021-05-12 10:32:30|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1620815560000|2021-05-12 10:32:40|2515.8|2509.8|2515.5|2509.5|2515.8|2509.8|2515.3|2509.3|4
1620815580000|2021-05-12 10:33:00|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1620815620000|2021-05-12 10:33:40|2515|2509|2515.8|2509.8|2515.8|2509.8|2515|2509|4
1620815680000|2021-05-12 10:34:40|2516|2510|2516|2510|2516|2510|2516|2510|1
1620815690000|2021-05-12 10:34:50|2515.8|2509.8|2516|2510|2516|2510|2515.8|2509.8|2
1620815720000|2021-05-12 10:35:20|2516.3|2510.3|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|2
1620815760000|2021-05-12 10:36:00|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1620815790000|2021-05-12 10:36:30|2516.5|2510.5|2516.3|2510.3|2516.5|2510.5|2516.3|2510.3|2
1620815860000|2021-05-12 10:37:40|2516.5|2510.5|2516.3|2510.3|2516.5|2510.5|2516.3|2510.3|2
1620815890000|2021-05-12 10:38:10|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1620815900000|2021-05-12 10:38:20|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1620815970000|2021-05-12 10:39:30|2516.5|2510.5|2516.3|2510.3|2516.5|2510.5|2516.3|2510.3|2
1620815980000|2021-05-12 10:39:40|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1620816000000|2021-05-12 10:40:00|2516.8|2510.8|2516.8|2510.8|2517|2511|2516.8|2510.8|3
1620816010000|2021-05-12 10:40:10|2516.5|2510.5|2516|2510|2516.5|2510.5|2516|2510|2
1620816040000|2021-05-12 10:40:40|2516.3|2510.3|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|2
1620816070000|2021-05-12 10:41:10|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1620816080000|2021-05-12 10:41:20|2516|2510|2516|2510|2516.3|2510.3|2516|2510|3
1620816120000|2021-05-12 10:42:00|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1620816130000|2021-05-12 10:42:10|2516|2510|2516|2510|2516|2510|2516|2510|1
1620816170000|2021-05-12 10:42:50|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1620816180000|2021-05-12 10:43:00|2515.5|2509.5|2515.3|2509.3|2515.5|2509.5|2515.3|2509.3|2
1620816230000|2021-05-12 10:43:50|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1620816240000|2021-05-12 10:44:00|2515.8|2509.8|2516|2510|2516|2510|2515.8|2509.8|2
1620816250000|2021-05-12 10:44:10|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.5|2509.5|3
1620816270000|2021-05-12 10:44:30|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1620816300000|2021-05-12 10:45:00|2515.8|2509.8|2515.5|2509.5|2515.8|2509.8|2515.5|2509.5|2
1620816310000|2021-05-12 10:45:10|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1620816340000|2021-05-12 10:45:40|2514.8|2508.8|2515.3|2509.3|2515.3|2509.3|2514.8|2508.8|2
1620816360000|2021-05-12 10:46:00|2515|2509|2515.3|2509.3|2515.3|2509.3|2515|2509|2
1620816380000|2021-05-12 10:46:20|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1620816390000|2021-05-12 10:46:30|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1620816400000|2021-05-12 10:46:40|2515|2509|2514.3|2508.3|2515|2509|2514.3|2508.3|2
1620816410000|2021-05-12 10:46:50|2514.5|2508.5|2515.3|2509.3|2515.3|2509.3|2514.5|2508.5|2
1620816430000|2021-05-12 10:47:10|2515|2509|2515.3|2509.3|2515.5|2509.5|2515|2509|4
1620816440000|2021-05-12 10:47:20|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1620816450000|2021-05-12 10:47:30|2515.3|2509.3|2515.5|2509.5|2515.5|2509.5|2515.3|2509.3|2
1620816460000|2021-05-12 10:47:40|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1620816490000|2021-05-12 10:48:10|2515.5|2509.5|2515.5|2509.5|2515.8|2509.8|2515.5|2509.5|3
1620816500000|2021-05-12 10:48:20|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1620816520000|2021-05-12 10:48:40|2515.5|2509.5|2515.8|2509.8|2515.8|2509.8|2515.5|2509.5|2
1620816530000|2021-05-12 10:48:50|2515.5|2509.5|2515.8|2509.8|2515.8|2509.8|2515.5|2509.5|2
1620816550000|2021-05-12 10:49:10|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1620816570000|2021-05-12 10:49:30|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1620816580000|2021-05-12 10:49:40|2515.5|2509.5|2516.3|2510.3|2516.3|2510.3|2515.5|2509.5|2
1620816590000|2021-05-12 10:49:50|2515.8|2509.8|2516|2510|2516|2510|2515.8|2509.8|2
1620816600000|2021-05-12 10:50:00|2515.8|2509.8|2516|2510|2516|2510|2515.8|2509.8|2
1620816610000|2021-05-12 10:50:10|2515.8|2509.8|2516|2510|2516|2510|2515.8|2509.8|2
1620816620000|2021-05-12 10:50:20|2515.8|2509.8|2516|2510|2516|2510|2515.8|2509.8|2
1620816640000|2021-05-12 10:50:40|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1620816650000|2021-05-12 10:50:50|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1620816710000|2021-05-12 10:51:50|2515|2509|2514.8|2508.8|2515|2509|2514.8|2508.8|2
1620816730000|2021-05-12 10:52:10|2515|2509|2515|2509|2515|2509|2515|2509|1
1620816740000|2021-05-12 10:52:20|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1620816760000|2021-05-12 10:52:40|2515.8|2509.8|2516.3|2510.3|2516.3|2510.3|2515.8|2509.8|2
1620816780000|2021-05-12 10:53:00|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|3
1620816790000|2021-05-12 10:53:10|2516.3|2510.3|2516|2510|2516.3|2510.3|2516|2510|2
1620816800000|2021-05-12 10:53:20|2515.8|2509.8|2515.5|2509.5|2515.8|2509.8|2515.5|2509.5|2
1620816810000|2021-05-12 10:53:30|2515.3|2509.3|2515.5|2509.5|2515.5|2509.5|2515.3|2509.3|2
1620816820000|2021-05-12 10:53:40|2515.8|2509.8|2516|2510|2516|2510|2515.8|2509.8|2
1620816840000|2021-05-12 10:54:00|2516.3|2510.3|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|6
1620816850000|2021-05-12 10:54:10|2516.3|2510.3|2516|2510|2516.3|2510.3|2516|2510|2
1620816860000|2021-05-12 10:54:20|2516.3|2510.3|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|2
1620816870000|2021-05-12 10:54:30|2516.3|2510.3|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|4
1620816880000|2021-05-12 10:54:40|2516.3|2510.3|2516|2510|2516.3|2510.3|2516|2510|2
1620816890000|2021-05-12 10:54:50|2516.3|2510.3|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|2
1620816920000|2021-05-12 10:55:20|2516.3|2510.3|2516.8|2510.8|2516.8|2510.8|2516|2510|4
1620816970000|2021-05-12 10:56:10|2517|2511|2516.8|2510.8|2517|2511|2516.8|2510.8|2
1620817100000|2021-05-12 10:58:20|2516.5|2510.5|2515.8|2509.8|2516.5|2510.5|2515.5|2509.5|4
1620817110000|2021-05-12 10:58:30|2516|2510|2516.3|2510.3|2516.3|2510.3|2516|2510|2
1620817130000|2021-05-12 10:58:50|2516|2510|2516|2510|2516.3|2510.3|2516|2510|3
1620817190000|2021-05-12 10:59:50|2516.3|2510.3|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|2
1620817200000|2021-05-12 11:00:00|2516.3|2510.3|2516|2510|2516.3|2510.3|2516|2510|6
1620817210000|2021-05-12 11:00:10|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1620817220000|2021-05-12 11:00:20|2516|2510|2516.3|2510.3|2516.3|2510.3|2516|2510|2
1620817240000|2021-05-12 11:00:40|2516|2510|2516.5|2510.5|2516.5|2510.5|2516|2510|3
1620817250000|2021-05-12 11:00:50|2516.3|2510.3|2516|2510|2516.3|2510.3|2516|2510|2
1620817270000|2021-05-12 11:01:10|2515.8|2509.8|2516|2510|2516|2510|2515.8|2509.8|2
1620817300000|2021-05-12 11:01:40|2516.3|2510.3|2516|2510|2516.3|2510.3|2516|2510|2
1620817310000|2021-05-12 11:01:50|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1620817330000|2021-05-12 11:02:10|2516|2510|2516|2510|2516|2510|2516|2510|1
1620817340000|2021-05-12 11:02:20|2515.8|2509.8|2516|2510|2516|2510|2515.8|2509.8|2
1620817360000|2021-05-12 11:02:40|2515.8|2509.8|2516|2510|2516|2510|2515.8|2509.8|2
1620817380000|2021-05-12 11:03:00|2515.8|2509.8|2515.5|2509.5|2515.8|2509.8|2515.5|2509.5|2
1620817420000|2021-05-12 11:03:40|2515.3|2509.3|2515|2509|2515.3|2509.3|2515|2509|2
1620817460000|2021-05-12 11:04:20|2515.3|2509.3|2516|2510|2516|2510|2515.3|2509.3|3
1620817470000|2021-05-12 11:04:30|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1620817480000|2021-05-12 11:04:40|2516|2510|2515.5|2509.5|2516|2510|2515.5|2509.5|2
1620817500000|2021-05-12 11:05:00|2515.8|2509.8|2515.5|2509.5|2515.8|2509.8|2515.5|2509.5|2
1620817530000|2021-05-12 11:05:30|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1620817550000|2021-05-12 11:05:50|2515|2509|2515.3|2509.3|2515.3|2509.3|2515|2509|2
1620817560000|2021-05-12 11:06:00|2515|2509|2515.3|2509.3|2515.3|2509.3|2515|2509|4
1620817570000|2021-05-12 11:06:10|2515|2509|2515|2509|2515|2509|2515|2509|1
1620817590000|2021-05-12 11:06:30|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|1
1620817620000|2021-05-12 11:07:00|2514.5|2508.5|2514.8|2508.8|2514.8|2508.8|2514.5|2508.5|2
1620817630000|2021-05-12 11:07:10|2514.5|2508.5|2514.3|2508.3|2514.5|2508.5|2514.3|2508.3|2
1620817700000|2021-05-12 11:08:20|2514|2508|2513.8|2507.8|2514|2508|2513.8|2507.8|2
1620817710000|2021-05-12 11:08:30|2514|2508|2512.5|2506.5|2514|2508|2512.3|2506.3|5
1620817720000|2021-05-12 11:08:40|2512.8|2506.8|2512|2506|2512.8|2506.8|2512|2506|2
1620817730000|2021-05-12 11:08:50|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|1
1620817750000|2021-05-12 11:09:10|2512.5|2506.5|2512.3|2506.3|2512.5|2506.5|2512.3|2506.3|2
1620817760000|2021-05-12 11:09:20|2512|2506|2511.8|2505.8|2512|2506|2511.8|2505.8|2
1620817780000|2021-05-12 11:09:40|2512|2506|2512.3|2506.3|2512.3|2506.3|2512|2506|2
1620817790000|2021-05-12 11:09:50|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|1
1620817800000|2021-05-12 11:10:00|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512|2506|3
1620817810000|2021-05-12 11:10:10|2512|2506|2512|2506|2512|2506|2512|2506|1
1620817820000|2021-05-12 11:10:20|2512.3|2506.3|2512.5|2506.5|2512.5|2506.5|2512.3|2506.3|2
1620817830000|2021-05-12 11:10:30|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|1
1620817840000|2021-05-12 11:10:40|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|1
1620817870000|2021-05-12 11:11:10|2512.3|2506.3|2512.5|2506.5|2512.5|2506.5|2512.3|2506.3|2
1620817920000|2021-05-12 11:12:00|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|1
1620817940000|2021-05-12 11:12:20|2512|2506|2512|2506|2512|2506|2512|2506|1
1620817950000|2021-05-12 11:12:30|2511.8|2505.8|2512|2506|2512|2506|2511.8|2505.8|2
1620817980000|2021-05-12 11:13:00|2511.8|2505.8|2512|2506|2512|2506|2511.8|2505.8|2
1620818000000|2021-05-12 11:13:20|2511.8|2505.8|2512|2506|2512|2506|2511.8|2505.8|2
1620818010000|2021-05-12 11:13:30|2511.8|2505.8|2512.5|2506.5|2512.5|2506.5|2511.8|2505.8|3
1620818070000|2021-05-12 11:14:30|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|1
1620818080000|2021-05-12 11:14:40|2512|2506|2512|2506|2512.3|2506.3|2512|2506|3
1620818100000|2021-05-12 11:15:00|2512.3|2506.3|2512.5|2506.5|2512.5|2506.5|2512.3|2506.3|2
1620818110000|2021-05-12 11:15:10|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|1
1620818120000|2021-05-12 11:15:20|2512|2506|2512|2506|2512|2506|2511.8|2505.8|3
1620818130000|2021-05-12 11:15:30|2512.3|2506.3|2512.5|2506.5|2512.5|2506.5|2512.3|2506.3|2
1620818140000|2021-05-12 11:15:40|2512.3|2506.3|2512.5|2506.5|2512.5|2506.5|2512.3|2506.3|2
1620818150000|2021-05-12 11:15:50|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|1
1620818160000|2021-05-12 11:16:00|2512.5|2506.5|2512.8|2506.8|2512.8|2506.8|2512.5|2506.5|2
1620818170000|2021-05-12 11:16:10|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|1
1620818220000|2021-05-12 11:17:00|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|1
1620818240000|2021-05-12 11:17:20|2512|2506|2511.8|2505.8|2512|2506|2511.8|2505.8|2
1620818250000|2021-05-12 11:17:30|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|1
1620818270000|2021-05-12 11:17:50|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|1
1620818280000|2021-05-12 11:18:00|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|1
1620818300000|2021-05-12 11:18:20|2512.5|2506.5|2512.3|2506.3|2512.5|2506.5|2512.3|2506.3|2
1620818330000|2021-05-12 11:18:50|2512|2506|2511.8|2505.8|2512|2506|2511.8|2505.8|2
1620818350000|2021-05-12 11:19:10|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1620818370000|2021-05-12 11:19:30|2511|2505|2511.3|2505.3|2511.3|2505.3|2510.8|2504.8|4
1620818390000|2021-05-12 11:19:50|2511|2505|2511|2505|2511|2505|2511|2505|1
1620818400000|2021-05-12 11:20:00|2511.3|2505.3|2511|2505|2511.3|2505.3|2511|2505|2
1620818410000|2021-05-12 11:20:10|2510.8|2504.8|2511|2505|2511|2505|2510.8|2504.8|2
1620818430000|2021-05-12 11:20:30|2511.3|2505.3|2511|2505|2511.3|2505.3|2511|2505|2
1620818440000|2021-05-12 11:20:40|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1620818470000|2021-05-12 11:21:10|2510.5|2504.5|2510.3|2504.3|2510.5|2504.5|2510|2504|4
1620818490000|2021-05-12 11:21:30|2510|2504|2510.3|2504.3|2510.3|2504.3|2510|2504|4
1620818500000|2021-05-12 11:21:40|2510|2504|2510.3|2504.3|2510.3|2504.3|2510|2504|4
1620818520000|2021-05-12 11:22:00|2510|2504|2510.3|2504.3|2510.3|2504.3|2510|2504|2
1620818530000|2021-05-12 11:22:10|2510.5|2504.5|2510.8|2504.8|2510.8|2504.8|2510.5|2504.5|2
1620818550000|2021-05-12 11:22:30|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.3|2504.3|3
1620818560000|2021-05-12 11:22:40|2510.3|2504.3|2510.5|2504.5|2510.5|2504.5|2510.3|2504.3|2
1620818570000|2021-05-12 11:22:50|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1620818580000|2021-05-12 11:23:00|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1620818600000|2021-05-12 11:23:20|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1620818610000|2021-05-12 11:23:30|2511|2505|2511.3|2505.3|2511.3|2505.3|2511|2505|2
1620818620000|2021-05-12 11:23:40|2511|2505|2510.8|2504.8|2511|2505|2510.8|2504.8|2
1620818670000|2021-05-12 11:24:30|2510.5|2504.5|2510.3|2504.3|2510.5|2504.5|2510.3|2504.3|2
1620818690000|2021-05-12 11:24:50|2510|2504|2510.3|2504.3|2510.3|2504.3|2510|2504|2
1620818740000|2021-05-12 11:25:40|2510.5|2504.5|2511.3|2505.3|2511.3|2505.3|2510.5|2504.5|6
1620818750000|2021-05-12 11:25:50|2511|2505|2511.3|2505.3|2511.3|2505.3|2511|2505|2
1620818760000|2021-05-12 11:26:00|2511|2505|2510.3|2504.3|2511|2505|2510.3|2504.3|5
1620818770000|2021-05-12 11:26:10|2510.5|2504.5|2511|2505|2511|2505|2510.5|2504.5|2
1620818780000|2021-05-12 11:26:20|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1620818820000|2021-05-12 11:27:00|2510.5|2504.5|2510.3|2504.3|2510.5|2504.5|2510.3|2504.3|2
1620818860000|2021-05-12 11:27:40|2510|2504|2510.3|2504.3|2510.3|2504.3|2510|2504|2
1620818870000|2021-05-12 11:27:50|2510|2504|2509.8|2503.8|2510|2504|2509.8|2503.8|4
1620818890000|2021-05-12 11:28:10|2509.5|2503.5|2510|2504|2510|2504|2509.5|2503.5|2
1620818920000|2021-05-12 11:28:40|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1620818930000|2021-05-12 11:28:50|2510|2504|2510|2504|2510|2504|2510|2504|1
1620818940000|2021-05-12 11:29:00|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1620818950000|2021-05-12 11:29:10|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1620818960000|2021-05-12 11:29:20|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1620818970000|2021-05-12 11:29:30|2510.5|2504.5|2510.8|2504.8|2510.8|2504.8|2510.5|2504.5|2
1620818980000|2021-05-12 11:29:40|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1620818990000|2021-05-12 11:29:50|2511|2505|2510.3|2504.3|2511|2505|2510.3|2504.3|4
1620819020000|2021-05-12 11:30:20|2510|2504|2510|2504|2510|2504|2509.8|2503.8|3
1620819030000|2021-05-12 11:30:30|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1620819040000|2021-05-12 11:30:40|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1620819050000|2021-05-12 11:30:50|2511|2505|2511.3|2505.3|2511.3|2505.3|2511|2505|2
1620819060000|2021-05-12 11:31:00|2511|2505|2511|2505|2511|2505|2511|2505|1
1620819070000|2021-05-12 11:31:10|2510.8|2504.8|2510.5|2504.5|2510.8|2504.8|2510.5|2504.5|2
1620819090000|2021-05-12 11:31:30|2510.3|2504.3|2509.5|2503.5|2510.3|2504.3|2509.5|2503.5|4
1620819100000|2021-05-12 11:31:40|2509.8|2503.8|2510|2504|2510|2504|2509.8|2503.8|2
1620819110000|2021-05-12 11:31:50|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1620819120000|2021-05-12 11:32:00|2509.5|2503.5|2510|2504|2510|2504|2509.5|2503.5|2
1620819130000|2021-05-12 11:32:10|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1620819140000|2021-05-12 11:32:20|2510|2504|2510|2504|2510|2504|2510|2504|1
1620819150000|2021-05-12 11:32:30|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.5|2503.5|3
1620819180000|2021-05-12 11:33:00|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1620819190000|2021-05-12 11:33:10|2509|2503|2509|2503|2509|2503|2508.8|2502.8|3
1620819200000|2021-05-12 11:33:20|2509.3|2503.3|2509|2503|2509.3|2503.3|2509|2503|2
1620819210000|2021-05-12 11:33:30|2508.8|2502.8|2509.3|2503.3|2509.3|2503.3|2508.8|2502.8|3
1620819240000|2021-05-12 11:34:00|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1620819260000|2021-05-12 11:34:20|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1620819300000|2021-05-12 11:35:00|2509.5|2503.5|2510.3|2504.3|2510.3|2504.3|2509.5|2503.5|3
1620819330000|2021-05-12 11:35:30|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1620819340000|2021-05-12 11:35:40|2510.8|2504.8|2510.5|2504.5|2510.8|2504.8|2510.5|2504.5|2
1620819350000|2021-05-12 11:35:50|2510.3|2504.3|2510.5|2504.5|2510.5|2504.5|2510|2504|3
1620819360000|2021-05-12 11:36:00|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1620819380000|2021-05-12 11:36:20|2511|2505|2511|2505|2511|2505|2511|2505|1
1620819400000|2021-05-12 11:36:40|2510.8|2504.8|2510.3|2504.3|2510.8|2504.8|2510.3|2504.3|2
1620819410000|2021-05-12 11:36:50|2510|2504|2510|2504|2510|2504|2510|2504|1
1620819430000|2021-05-12 11:37:10|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1620819460000|2021-05-12 11:37:40|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1620819470000|2021-05-12 11:37:50|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1620819490000|2021-05-12 11:38:10|2509.5|2503.5|2509|2503|2509.5|2503.5|2509|2503|2
1620819500000|2021-05-12 11:38:20|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.5|2502.5|3
1620819510000|2021-05-12 11:38:30|2508.5|2502.5|2508.8|2502.8|2508.8|2502.8|2508.5|2502.5|2
1620819520000|2021-05-12 11:38:40|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1620819540000|2021-05-12 11:39:00|2508.8|2502.8|2505.3|2499.3|2508.8|2502.8|2505.3|2499.3|4
1620819560000|2021-05-12 11:39:20|2505|2499|2505.3|2499.3|2505.3|2499.3|2505|2499|2
1620819570000|2021-05-12 11:39:30|2505.5|2499.5|2506|2500|2506.3|2500.3|2505.5|2499.5|5
1620819580000|2021-05-12 11:39:40|2505.8|2499.8|2505|2499|2505.8|2499.8|2504.8|2498.8|3
1620819590000|2021-05-12 11:39:50|2504.5|2498.5|2505|2499|2505|2499|2504.5|2498.5|3
1620819600000|2021-05-12 11:40:00|2505.3|2499.3|2505|2499|2505.3|2499.3|2505|2499|4
1620819610000|2021-05-12 11:40:10|2505.3|2499.3|2505|2499|2505.3|2499.3|2505|2499|4
1620819620000|2021-05-12 11:40:20|2505.3|2499.3|2505|2499|2505.3|2499.3|2505|2499|2
1620819630000|2021-05-12 11:40:30|2505.3|2499.3|2505.8|2499.8|2505.8|2499.8|2505.3|2499.3|3
1620819640000|2021-05-12 11:40:40|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.3|2499.3|3
1620819650000|2021-05-12 11:40:50|2505.8|2499.8|2505.8|2499.8|2506|2500|2505.8|2499.8|3
1620819660000|2021-05-12 11:41:00|2506|2500|2505.8|2499.8|2506|2500|2505.8|2499.8|2
1620819670000|2021-05-12 11:41:10|2506|2500|2507.5|2501.5|2507.5|2501.5|2506|2500|5
1620819680000|2021-05-12 11:41:20|2507.3|2501.3|2507|2501|2507.3|2501.3|2507|2501|2
1620819690000|2021-05-12 11:41:30|2507.5|2501.5|2507|2501|2507.5|2501.5|2507|2501|2
1620819710000|2021-05-12 11:41:50|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1620819740000|2021-05-12 11:42:20|2506.5|2500.5|2506|2500|2506.5|2500.5|2506|2500|3
1620819750000|2021-05-12 11:42:30|2505.8|2499.8|2506|2500|2506|2500|2505.8|2499.8|2
1620819760000|2021-05-12 11:42:40|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1620819770000|2021-05-12 11:42:50|2506.5|2500.5|2506.3|2500.3|2506.5|2500.5|2506.3|2500.3|2
1620819780000|2021-05-12 11:43:00|2506|2500|2505.8|2499.8|2506|2500|2505.8|2499.8|2
1620819790000|2021-05-12 11:43:10|2506|2500|2506|2500|2506|2500|2506|2500|1
1620819800000|2021-05-12 11:43:20|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1620819810000|2021-05-12 11:43:30|2505.3|2499.3|2505|2499|2505.3|2499.3|2505|2499|2
1620819820000|2021-05-12 11:43:40|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1620819830000|2021-05-12 11:43:50|2505|2499|2506.3|2500.3|2506.3|2500.3|2505|2499|3
1620819860000|2021-05-12 11:44:20|2506|2500|2505.3|2499.3|2506|2500|2505.3|2499.3|4
1620819870000|2021-05-12 11:44:30|2505|2499|2505|2499|2505|2499|2505|2499|1
1620819890000|2021-05-12 11:44:50|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1620819900000|2021-05-12 11:45:00|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1620819910000|2021-05-12 11:45:10|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1620819920000|2021-05-12 11:45:20|2505|2499|2505|2499|2505|2499|2505|2499|1
1620819960000|2021-05-12 11:46:00|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|3
1620819970000|2021-05-12 11:46:10|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1620819980000|2021-05-12 11:46:20|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504|2498|3
1620820010000|2021-05-12 11:46:50|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1620820020000|2021-05-12 11:47:00|2504.8|2498.8|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|2
1620820030000|2021-05-12 11:47:10|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1620820040000|2021-05-12 11:47:20|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1620820070000|2021-05-12 11:47:50|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1620820080000|2021-05-12 11:48:00|2504|2498|2504.3|2498.3|2504.3|2498.3|2504|2498|2
1620820120000|2021-05-12 11:48:40|2504|2498|2504.3|2498.3|2504.3|2498.3|2504|2498|2
1620820140000|2021-05-12 11:49:00|2504|2498|2504|2498|2504|2498|2504|2498|1
1620820180000|2021-05-12 11:49:40|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|2
1620820190000|2021-05-12 11:49:50|2503.5|2497.5|2503.8|2497.8|2503.8|2497.8|2503.5|2497.5|2
1620820200000|2021-05-12 11:50:00|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1620820230000|2021-05-12 11:50:30|2503.3|2497.3|2502.3|2496.3|2503.3|2497.3|2502.3|2496.3|3
1620820240000|2021-05-12 11:50:40|2501.8|2495.8|2502.5|2496.5|2502.5|2496.5|2501.8|2495.8|3
1620820250000|2021-05-12 11:50:50|2502.3|2496.3|2502.3|2496.3|2502.5|2496.5|2502.3|2496.3|3
1620820260000|2021-05-12 11:51:00|2502.5|2496.5|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|3
1620820280000|2021-05-12 11:51:20|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1620820300000|2021-05-12 11:51:40|2502|2496|2502|2496|2502|2496|2502|2496|1
1620820310000|2021-05-12 11:51:50|2501.8|2495.8|2502.3|2496.3|2502.3|2496.3|2501.8|2495.8|3
1620820320000|2021-05-12 11:52:00|2502|2496|2502|2496|2502|2496|2502|2496|1
1620820330000|2021-05-12 11:52:10|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1620820340000|2021-05-12 11:52:20|2501.5|2495.5|2501|2495|2501.5|2495.5|2501|2495|3
1620820350000|2021-05-12 11:52:30|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1620820400000|2021-05-12 11:53:20|2501|2495|2501|2495|2501|2495|2500.8|2494.8|3
1620820420000|2021-05-12 11:53:40|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1620820430000|2021-05-12 11:53:50|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1620820450000|2021-05-12 11:54:10|2500|2494|2500.3|2494.3|2500.3|2494.3|2500|2494|2
1620820460000|2021-05-12 11:54:20|2499.8|2493.8|2499.3|2493.3|2499.8|2493.8|2499.3|2493.3|3
1620820470000|2021-05-12 11:54:30|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1620820490000|2021-05-12 11:54:50|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1620820500000|2021-05-12 11:55:00|2498.8|2492.8|2499.3|2493.3|2499.5|2493.5|2498.8|2492.8|3
1620820510000|2021-05-12 11:55:10|2499.5|2493.5|2499|2493|2499.5|2493.5|2499|2493|4
1620820520000|2021-05-12 11:55:20|2499.3|2493.3|2493.8|2487.8|2499.3|2493.3|2493.8|2487.8|7
1620820530000|2021-05-12 11:55:30|2493.5|2487.5|2494.5|2488.5|2494.5|2488.5|2493.5|2487.5|9
1620820540000|2021-05-12 11:55:40|2494.3|2488.3|2494.5|2488.5|2494.5|2488.5|2494.3|2488.3|2
1620820550000|2021-05-12 11:55:50|2494.3|2488.3|2493.5|2487.5|2494.5|2488.5|2493.5|2487.5|3
1620820560000|2021-05-12 11:56:00|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2492.5|2486.5|6
1620820570000|2021-05-12 11:56:10|2494.3|2488.3|2493.5|2487.5|2494.3|2488.3|2493.5|2487.5|3
1620820580000|2021-05-12 11:56:20|2493.8|2487.8|2494.3|2488.3|2494.3|2488.3|2493.8|2487.8|3
1620820590000|2021-05-12 11:56:30|2494.5|2488.5|2494.3|2488.3|2494.5|2488.5|2494.3|2488.3|2
1620820600000|2021-05-12 11:56:40|2494.8|2488.8|2494.8|2488.8|2495|2489|2494.8|2488.8|3
1620820610000|2021-05-12 11:56:50|2494.5|2488.5|2495.3|2489.3|2495.3|2489.3|2494.5|2488.5|3
1620820620000|2021-05-12 11:57:00|2495|2489|2495.3|2489.3|2495.3|2489.3|2494.8|2488.8|4
1620820630000|2021-05-12 11:57:10|2495|2489|2495.8|2489.8|2495.8|2489.8|2495|2489|4
1620820640000|2021-05-12 11:57:20|2496|2490|2498.5|2492.5|2498.5|2492.5|2496|2490|7
1620820650000|2021-05-12 11:57:30|2498.3|2492.3|2499|2493|2499|2493|2498|2492|6
1620820660000|2021-05-12 11:57:40|2498.8|2492.8|2498.3|2492.3|2498.8|2492.8|2498.3|2492.3|3
1620820670000|2021-05-12 11:57:50|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.3|2492.3|3
1620820680000|2021-05-12 11:58:00|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498.5|2492.5|4
1620820690000|2021-05-12 11:58:10|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1620820710000|2021-05-12 11:58:30|2498|2492|2497.8|2491.8|2498|2492|2497.8|2491.8|2
1620820720000|2021-05-12 11:58:40|2498|2492|2497|2491|2498|2492|2497|2491|4
1620820730000|2021-05-12 11:58:50|2497.3|2491.3|2496.8|2490.8|2497.3|2491.3|2496.8|2490.8|3
1620820740000|2021-05-12 11:59:00|2497|2491|2497|2491|2497.3|2491.3|2497|2491|5
1620820760000|2021-05-12 11:59:20|2496.8|2490.8|2497|2491|2497.3|2491.3|2496.8|2490.8|4
1620820770000|2021-05-12 11:59:30|2496.8|2490.8|2496.8|2490.8|2497|2491|2496.8|2490.8|3
1620820780000|2021-05-12 11:59:40|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1620820790000|2021-05-12 11:59:50|2497.5|2491.5|2498.8|2492.8|2498.8|2492.8|2497.5|2491.5|2
1620820800000|2021-05-12 12:00:00|2499|2493|2499|2493|2499|2493|2499|2493|1
1620820810000|2021-05-12 12:00:10|2499.3|2493.3|2498.8|2492.8|2499.8|2493.8|2498.8|2492.8|4
1620820820000|2021-05-12 12:00:20|2499|2493|2498.8|2492.8|2499|2493|2498.8|2492.8|2
1620820830000|2021-05-12 12:00:30|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1620820840000|2021-05-12 12:00:40|2498|2492|2497|2491|2498|2492|2497|2491|4
1620820850000|2021-05-12 12:00:50|2497.3|2491.3|2498.3|2492.3|2498.3|2492.3|2497.3|2491.3|4
1620820860000|2021-05-12 12:01:00|2498.5|2492.5|2498.8|2492.8|2498.8|2492.8|2498|2492|8
1620820890000|2021-05-12 12:01:30|2499|2493|2499|2493|2499|2493|2499|2493|1
1620820900000|2021-05-12 12:01:40|2498.8|2492.8|2499|2493|2499|2493|2498.8|2492.8|2
1620820910000|2021-05-12 12:01:50|2498.8|2492.8|2497.5|2491.5|2498.8|2492.8|2497.5|2491.5|3
1620820930000|2021-05-12 12:02:10|2498|2492|2498.3|2492.3|2498.3|2492.3|2498|2492|2
1620820940000|2021-05-12 12:02:20|2498|2492|2498.3|2492.3|2498.5|2492.5|2498|2492|3
1620820950000|2021-05-12 12:02:30|2498|2492|2498|2492|2498|2492|2498|2492|1
1620820960000|2021-05-12 12:02:40|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1620820970000|2021-05-12 12:02:50|2497.5|2491.5|2497.8|2491.8|2497.8|2491.8|2497.3|2491.3|3
1620820980000|2021-05-12 12:03:00|2498|2492|2498|2492|2498|2492|2498|2492|1
1620821000000|2021-05-12 12:03:20|2497.8|2491.8|2496.8|2490.8|2497.8|2491.8|2496.8|2490.8|3
1620821010000|2021-05-12 12:03:30|2497|2491|2497|2491|2497.5|2491.5|2497|2491|4
1620821020000|2021-05-12 12:03:40|2496.8|2490.8|2497.8|2491.8|2497.8|2491.8|2496.8|2490.8|4
1620821030000|2021-05-12 12:03:50|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1620821040000|2021-05-12 12:04:00|2497.3|2491.3|2497|2491|2497.3|2491.3|2497|2491|2
1620821050000|2021-05-12 12:04:10|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1620821060000|2021-05-12 12:04:20|2496.5|2490.5|2495.8|2489.8|2496.5|2490.5|2495.5|2489.5|7
1620821070000|2021-05-12 12:04:30|2495.5|2489.5|2496|2490|2496|2490|2495.5|2489.5|3
1620821080000|2021-05-12 12:04:40|2496.5|2490.5|2496.8|2490.8|2496.8|2490.8|2496.5|2490.5|2
1620821090000|2021-05-12 12:04:50|2497|2491|2497.5|2491.5|2497.8|2491.8|2497|2491|6
1620821110000|2021-05-12 12:05:10|2497.3|2491.3|2496.8|2490.8|2497.3|2491.3|2496.8|2490.8|3
1620821120000|2021-05-12 12:05:20|2496.5|2490.5|2496|2490|2496.5|2490.5|2496|2490|3
1620821130000|2021-05-12 12:05:30|2495.8|2489.8|2495.3|2489.3|2495.8|2489.8|2495.3|2489.3|5
1620821140000|2021-05-12 12:05:40|2495.8|2489.8|2495.8|2489.8|2496.3|2490.3|2495.8|2489.8|4
1620821150000|2021-05-12 12:05:50|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1620821160000|2021-05-12 12:06:00|2495.8|2489.8|2495.3|2489.3|2495.8|2489.8|2495.3|2489.3|3
1620821170000|2021-05-12 12:06:10|2495|2489|2495.3|2489.3|2495.3|2489.3|2494.8|2488.8|8
1620821190000|2021-05-12 12:06:30|2495|2489|2495.8|2489.8|2495.8|2489.8|2494.8|2488.8|4
1620821200000|2021-05-12 12:06:40|2495.5|2489.5|2495.8|2489.8|2495.8|2489.8|2495.5|2489.5|2
1620821210000|2021-05-12 12:06:50|2495.5|2489.5|2495.8|2489.8|2495.8|2489.8|2495.5|2489.5|2
1620821220000|2021-05-12 12:07:00|2495.5|2489.5|2495.8|2489.8|2495.8|2489.8|2495.5|2489.5|2
1620821240000|2021-05-12 12:07:20|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1620821250000|2021-05-12 12:07:30|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1620821260000|2021-05-12 12:07:40|2495|2489|2495|2489|2495.3|2489.3|2495|2489|3
1620821270000|2021-05-12 12:07:50|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1620821280000|2021-05-12 12:08:00|2495|2489|2495.5|2489.5|2495.5|2489.5|2495|2489|3
1620821290000|2021-05-12 12:08:10|2495.8|2489.8|2496.3|2490.3|2496.3|2490.3|2495.8|2489.8|3
1620821300000|2021-05-12 12:08:20|2496|2490|2495.8|2489.8|2496.3|2490.3|2495.8|2489.8|4
1620821310000|2021-05-12 12:08:30|2495.5|2489.5|2495.8|2489.8|2495.8|2489.8|2494.8|2488.8|6
1620821330000|2021-05-12 12:08:50|2495.5|2489.5|2496|2490|2496|2490|2495.5|2489.5|3
1620821340000|2021-05-12 12:09:00|2496.8|2490.8|2497|2491|2497|2491|2496.8|2490.8|2
1620821350000|2021-05-12 12:09:10|2496.8|2490.8|2497|2491|2497|2491|2496.5|2490.5|6
1620821360000|2021-05-12 12:09:20|2496.8|2490.8|2496.8|2490.8|2497|2491|2496.8|2490.8|3
1620821370000|2021-05-12 12:09:30|2497|2491|2496.8|2490.8|2497|2491|2496.8|2490.8|2
1620821380000|2021-05-12 12:09:40|2496.5|2490.5|2496.8|2490.8|2496.8|2490.8|2496.5|2490.5|2
1620821390000|2021-05-12 12:09:50|2497|2491|2497|2491|2497|2491|2497|2491|1
1620821400000|2021-05-12 12:10:00|2497.3|2491.3|2496.3|2490.3|2497.3|2491.3|2496.3|2490.3|5
1620821410000|2021-05-12 12:10:10|2496.5|2490.5|2495.8|2489.8|2496.5|2490.5|2495|2489|10
1620821420000|2021-05-12 12:10:20|2495.5|2489.5|2496|2490|2496|2490|2495.5|2489.5|3
1620821430000|2021-05-12 12:10:30|2496.3|2490.3|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|2
1620821440000|2021-05-12 12:10:40|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1620821450000|2021-05-12 12:10:50|2496|2490|2495.5|2489.5|2496.3|2490.3|2495.5|2489.5|5
1620821460000|2021-05-12 12:11:00|2495.3|2489.3|2494.5|2488.5|2495.3|2489.3|2494.5|2488.5|6
1620821470000|2021-05-12 12:11:10|2494.8|2488.8|2494|2488|2495|2489|2493.5|2487.5|9
1620821480000|2021-05-12 12:11:20|2493.8|2487.8|2494|2488|2494|2488|2493.8|2487.8|2
1620821490000|2021-05-12 12:11:30|2493.5|2487.5|2494|2488|2494|2488|2493.5|2487.5|3
1620821500000|2021-05-12 12:11:40|2494.3|2488.3|2494.8|2488.8|2494.8|2488.8|2494.3|2488.3|3
1620821510000|2021-05-12 12:11:50|2495|2489|2494.8|2488.8|2495|2489|2494.8|2488.8|2
1620821520000|2021-05-12 12:12:00|2494.5|2488.5|2494.3|2488.3|2494.5|2488.5|2494.3|2488.3|2
1620821530000|2021-05-12 12:12:10|2494|2488|2494.3|2488.3|2494.3|2488.3|2494|2488|2
1620821540000|2021-05-12 12:12:20|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1620821550000|2021-05-12 12:12:30|2494.3|2488.3|2494|2488|2494.5|2488.5|2494|2488|4
1620821560000|2021-05-12 12:12:40|2494.3|2488.3|2494.8|2488.8|2494.8|2488.8|2494.3|2488.3|3
1620821570000|2021-05-12 12:12:50|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.3|2488.3|3
1620821580000|2021-05-12 12:13:00|2494.8|2488.8|2495.5|2489.5|2495.5|2489.5|2494.8|2488.8|4
1620821590000|2021-05-12 12:13:10|2495.3|2489.3|2496|2490|2496|2490|2495.3|2489.3|4
1620821600000|2021-05-12 12:13:20|2495.5|2489.5|2495.3|2489.3|2495.5|2489.5|2495.3|2489.3|2
1620821610000|2021-05-12 12:13:30|2495|2489|2495.3|2489.3|2495.3|2489.3|2495|2489|4
1620821630000|2021-05-12 12:13:50|2495|2489|2495|2489|2495|2489|2495|2489|1
1620821640000|2021-05-12 12:14:00|2494.8|2488.8|2494.5|2488.5|2494.8|2488.8|2494.5|2488.5|2
1620821650000|2021-05-12 12:14:10|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1620821660000|2021-05-12 12:14:20|2495|2489|2495|2489|2495|2489|2495|2489|1
1620821670000|2021-05-12 12:14:30|2494.8|2488.8|2495|2489|2495|2489|2494.8|2488.8|4
1620821680000|2021-05-12 12:14:40|2494.8|2488.8|2494.5|2488.5|2494.8|2488.8|2494.3|2488.3|4
1620821690000|2021-05-12 12:14:50|2495|2489|2495.3|2489.3|2495.8|2489.8|2495|2489|5
1620821700000|2021-05-12 12:15:00|2495|2489|2493.5|2487.5|2495|2489|2493.5|2487.5|7
1620821720000|2021-05-12 12:15:20|2493.3|2487.3|2493.5|2487.5|2494|2488|2493.3|2487.3|6
1620821730000|2021-05-12 12:15:30|2493.8|2487.8|2494|2488|2494|2488|2493.5|2487.5|5
1620821740000|2021-05-12 12:15:40|2493.8|2487.8|2492|2486|2493.8|2487.8|2490.8|2484.8|11
1620821750000|2021-05-12 12:15:50|2491.8|2485.8|2492.3|2486.3|2492.3|2486.3|2491.8|2485.8|2
1620821770000|2021-05-12 12:16:10|2492|2486|2492.3|2486.3|2492.3|2486.3|2491.5|2485.5|5
1620821780000|2021-05-12 12:16:20|2492.5|2486.5|2491.5|2485.5|2492.5|2486.5|2491.5|2485.5|4
1620821790000|2021-05-12 12:16:30|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491|2485|3
1620821800000|2021-05-12 12:16:40|2491|2485|2491.3|2485.3|2491.3|2485.3|2490.5|2484.5|9
1620821810000|2021-05-12 12:16:50|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1620821820000|2021-05-12 12:17:00|2492|2486|2492.8|2486.8|2493|2487|2492|2486|8
1620821850000|2021-05-12 12:17:30|2493|2487|2493|2487|2493|2487|2493|2487|1
1620821860000|2021-05-12 12:17:40|2493.3|2487.3|2493.5|2487.5|2493.5|2487.5|2493.3|2487.3|6
1620821870000|2021-05-12 12:17:50|2493.3|2487.3|2492.5|2486.5|2493.3|2487.3|2492.5|2486.5|4
1620821880000|2021-05-12 12:18:00|2492.3|2486.3|2492|2486|2492.3|2486.3|2492|2486|2
1620821890000|2021-05-12 12:18:10|2491.8|2485.8|2490.8|2484.8|2491.8|2485.8|2490.5|2484.5|7
1620821900000|2021-05-12 12:18:20|2490.5|2484.5|2492.3|2486.3|2492.3|2486.3|2490|2484|8
1620821910000|2021-05-12 12:18:30|2492|2486|2491.5|2485.5|2492.3|2486.3|2491.5|2485.5|5
1620821920000|2021-05-12 12:18:40|2491.3|2485.3|2491|2485|2491.3|2485.3|2491|2485|2
1620821930000|2021-05-12 12:18:50|2490.8|2484.8|2490|2484|2490.8|2484.8|2489.8|2483.8|4
1620821940000|2021-05-12 12:19:00|2490.3|2484.3|2490.8|2484.8|2490.8|2484.8|2490.3|2484.3|6
1620821960000|2021-05-12 12:19:20|2491|2485|2490.8|2484.8|2491|2485|2490.8|2484.8|2
1620821970000|2021-05-12 12:19:30|2490.5|2484.5|2490.8|2484.8|2490.8|2484.8|2490.5|2484.5|2
1620821980000|2021-05-12 12:19:40|2490.5|2484.5|2490.3|2484.3|2490.5|2484.5|2490.3|2484.3|2
1620821990000|2021-05-12 12:19:50|2490|2484|2490.3|2484.3|2490.3|2484.3|2490|2484|2
1620822000000|2021-05-12 12:20:00|2490.5|2484.5|2490.5|2484.5|2490.8|2484.8|2490.3|2484.3|6
1620822010000|2021-05-12 12:20:10|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1620822020000|2021-05-12 12:20:20|2490.5|2484.5|2490.3|2484.3|2490.5|2484.5|2490.3|2484.3|2
1620822030000|2021-05-12 12:20:30|2490|2484|2490.5|2484.5|2491|2485|2489.8|2483.8|7
1620822040000|2021-05-12 12:20:40|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490|2484|3
1620822050000|2021-05-12 12:20:50|2490|2484|2490.3|2484.3|2490.3|2484.3|2490|2484|2
1620822060000|2021-05-12 12:21:00|2490.5|2484.5|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|3
1620822070000|2021-05-12 12:21:10|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1620822080000|2021-05-12 12:21:20|2490.5|2484.5|2490.5|2484.5|2490.8|2484.8|2490.3|2484.3|4
1620822090000|2021-05-12 12:21:30|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|4
1620822100000|2021-05-12 12:21:40|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1620822110000|2021-05-12 12:21:50|2490|2484|2490|2484|2490.3|2484.3|2490|2484|3
1620822120000|2021-05-12 12:22:00|2489.8|2483.8|2490|2484|2490|2484|2489.8|2483.8|2
1620822150000|2021-05-12 12:22:30|2489.8|2483.8|2490|2484|2490|2484|2489.8|2483.8|8
1620822160000|2021-05-12 12:22:40|2489.8|2483.8|2490|2484|2490|2484|2489.8|2483.8|4
1620822180000|2021-05-12 12:23:00|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|2
1620822190000|2021-05-12 12:23:10|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1620822210000|2021-05-12 12:23:30|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|2
1620822220000|2021-05-12 12:23:40|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2489.3|2483.3|4
1620822230000|2021-05-12 12:23:50|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1620822240000|2021-05-12 12:24:00|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1620822270000|2021-05-12 12:24:30|2489.3|2483.3|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|3
1620822280000|2021-05-12 12:24:40|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|2
1620822290000|2021-05-12 12:24:50|2490|2484|2490|2484|2490|2484|2490|2484|1
1620822310000|2021-05-12 12:25:10|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490|2484|3
1620822320000|2021-05-12 12:25:20|2490|2484|2489.5|2483.5|2490.3|2484.3|2489.5|2483.5|5
1620822330000|2021-05-12 12:25:30|2489.3|2483.3|2489|2483|2489.3|2483.3|2489|2483|4
1620822350000|2021-05-12 12:25:50|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|2
1620822370000|2021-05-12 12:26:10|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|2
1620822380000|2021-05-12 12:26:20|2490|2484|2489.3|2483.3|2490|2484|2489.3|2483.3|4
1620822440000|2021-05-12 12:27:20|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|2
1620822450000|2021-05-12 12:27:30|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1620822460000|2021-05-12 12:27:40|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1620822470000|2021-05-12 12:27:50|2490|2484|2490.3|2484.3|2490.8|2484.8|2490|2484|3
1620822480000|2021-05-12 12:28:00|2490.5|2484.5|2490.8|2484.8|2490.8|2484.8|2490.5|2484.5|2
1620822490000|2021-05-12 12:28:10|2490.5|2484.5|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|5
1620822500000|2021-05-12 12:28:20|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|4
1620822510000|2021-05-12 12:28:30|2490.3|2484.3|2490.5|2484.5|2490.5|2484.5|2490.3|2484.3|2
1620822530000|2021-05-12 12:28:50|2490.3|2484.3|2490.8|2484.8|2490.8|2484.8|2490.3|2484.3|3
1620822540000|2021-05-12 12:29:00|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1620822550000|2021-05-12 12:29:10|2490.8|2484.8|2490|2484|2490.8|2484.8|2490|2484|5
1620822560000|2021-05-12 12:29:20|2489.8|2483.8|2489.5|2483.5|2490|2484|2489.5|2483.5|4
1620822570000|2021-05-12 12:29:30|2489.3|2483.3|2490|2484|2490|2484|2489.3|2483.3|3
1620822580000|2021-05-12 12:29:40|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|2
1620822590000|2021-05-12 12:29:50|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1620822600000|2021-05-12 12:30:00|2490|2484|2489.8|2483.8|2490|2484|2489.8|2483.8|2
1620822610000|2021-05-12 12:30:10|2489.5|2483.5|2488.3|2482.3|2489.5|2483.5|2488.3|2482.3|5
1620822620000|2021-05-12 12:30:20|2488|2482|2486.5|2480.5|2488.3|2482.3|2486.5|2480.5|4
1620822630000|2021-05-12 12:30:30|2486.3|2480.3|2485.8|2479.8|2486.3|2480.3|2485.8|2479.8|5
1620822640000|2021-05-12 12:30:40|2485.3|2479.3|2484.8|2478.8|2485.3|2479.3|2484.8|2478.8|3
1620822650000|2021-05-12 12:30:50|2485|2479|2486.3|2480.3|2486.3|2480.3|2485|2479|4
1620822660000|2021-05-12 12:31:00|2486|2480|2485.3|2479.3|2486|2480|2485.3|2479.3|3
1620822670000|2021-05-12 12:31:10|2485.5|2479.5|2481|2475|2486|2480|2481|2475|13
1620822680000|2021-05-12 12:31:20|2481.1|2475.1|2482.3|2476.3|2482.5|2476.5|2481.1|2475.1|12
1620822690000|2021-05-12 12:31:30|2482|2476|2483|2477|2483|2477|2482|2476|6
1620822700000|2021-05-12 12:31:40|2482.8|2476.8|2483.3|2477.3|2483.3|2477.3|2482.5|2476.5|7
1620822710000|2021-05-12 12:31:50|2483.5|2477.5|2481.8|2475.8|2483.5|2477.5|2481.3|2475.3|7
1620822720000|2021-05-12 12:32:00|2481.5|2475.5|2481.8|2475.8|2482|2476|2481.3|2475.3|9
1620822730000|2021-05-12 12:32:10|2482.8|2476.8|2484.5|2478.5|2484.5|2478.5|2482.8|2476.8|5
1620822740000|2021-05-12 12:32:20|2484.8|2478.8|2487.8|2481.8|2487.8|2481.8|2484.8|2478.8|7
1620822750000|2021-05-12 12:32:30|2487.5|2481.5|2486.5|2480.5|2487.5|2481.5|2486.5|2480.5|7
1620822760000|2021-05-12 12:32:40|2486.8|2480.8|2487.5|2481.5|2487.5|2481.5|2486.8|2480.8|8
1620822770000|2021-05-12 12:32:50|2487.3|2481.3|2486.8|2480.8|2487.5|2481.5|2486.8|2480.8|5
1620822780000|2021-05-12 12:33:00|2487.3|2481.3|2486.3|2480.3|2487.3|2481.3|2486|2480|7
1620822790000|2021-05-12 12:33:10|2486|2480|2486|2480|2486|2480|2485.8|2479.8|3
1620822800000|2021-05-12 12:33:20|2485.8|2479.8|2486.8|2480.8|2486.8|2480.8|2485.3|2479.3|10
1620822810000|2021-05-12 12:33:30|2486.5|2480.5|2487.3|2481.3|2487.3|2481.3|2486.3|2480.3|8
1620822820000|2021-05-12 12:33:40|2487.5|2481.5|2488|2482|2488|2482|2487|2481|9
1620822830000|2021-05-12 12:33:50|2488.3|2482.3|2487.3|2481.3|2488.3|2482.3|2487.3|2481.3|5
1620822840000|2021-05-12 12:34:00|2487.5|2481.5|2486|2480|2487.5|2481.5|2485.3|2479.3|11
1620822850000|2021-05-12 12:34:10|2485.8|2479.8|2487|2481|2487|2481|2485.8|2479.8|11
1620822860000|2021-05-12 12:34:20|2487.3|2481.3|2488|2482|2488|2482|2487|2481|9
1620822870000|2021-05-12 12:34:30|2487.8|2481.8|2487.8|2481.8|2488.3|2482.3|2487.8|2481.8|5
1620822880000|2021-05-12 12:34:40|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.3|2482.3|13
1620822890000|2021-05-12 12:34:50|2489|2483|2489.5|2483.5|2489.5|2483.5|2489|2483|6
1620822900000|2021-05-12 12:35:00|2489.3|2483.3|2490.3|2484.3|2490.3|2484.3|2489.3|2483.3|5
1620822910000|2021-05-12 12:35:10|2490.8|2484.8|2490.5|2484.5|2491.3|2485.3|2490.3|2484.3|8
1620822920000|2021-05-12 12:35:20|2490.8|2484.8|2491.5|2485.5|2491.5|2485.5|2489.8|2483.8|9
1620822930000|2021-05-12 12:35:30|2491.8|2485.8|2491.3|2485.3|2491.8|2485.8|2491.3|2485.3|11
1620822940000|2021-05-12 12:35:40|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.3|2485.3|9
1620822950000|2021-05-12 12:35:50|2492|2486|2492|2486|2492|2486|2491.8|2485.8|7
1620822960000|2021-05-12 12:36:00|2491.8|2485.8|2491.5|2485.5|2492|2486|2491.5|2485.5|6
1620822970000|2021-05-12 12:36:10|2491.3|2485.3|2490|2484|2491.3|2485.3|2490|2484|13
1620822980000|2021-05-12 12:36:20|2489.8|2483.8|2489.8|2483.8|2490|2484|2489.8|2483.8|3
1620822990000|2021-05-12 12:36:30|2489.5|2483.5|2491.5|2485.5|2491.5|2485.5|2489.5|2483.5|7
1620823000000|2021-05-12 12:36:40|2491.8|2485.8|2492.5|2486.5|2492.5|2486.5|2491.5|2485.5|5
1620823010000|2021-05-12 12:36:50|2492.3|2486.3|2492|2486|2492.3|2486.3|2491.5|2485.5|11
1620823020000|2021-05-12 12:37:00|2492.5|2486.5|2492.8|2486.8|2493.5|2487.5|2492|2486|8
1620823030000|2021-05-12 12:37:10|2492.5|2486.5|2492.3|2486.3|2493|2487|2492.3|2486.3|6
1620823040000|2021-05-12 12:37:20|2491.8|2485.8|2491.5|2485.5|2491.8|2485.8|2491.5|2485.5|2
1620823050000|2021-05-12 12:37:30|2491.3|2485.3|2490.8|2484.8|2491.5|2485.5|2490.8|2484.8|9
1620823060000|2021-05-12 12:37:40|2491|2485|2491.3|2485.3|2491.3|2485.3|2491|2485|2
1620823070000|2021-05-12 12:37:50|2491.8|2485.8|2492|2486|2492.3|2486.3|2491.8|2485.8|4
1620823080000|2021-05-12 12:38:00|2492.3|2486.3|2492.3|2486.3|2492.5|2486.5|2492|2486|5
1620823090000|2021-05-12 12:38:10|2492.5|2486.5|2492|2486|2492.5|2486.5|2492|2486|3
1620823100000|2021-05-12 12:38:20|2491.8|2485.8|2491.5|2485.5|2491.8|2485.8|2491.5|2485.5|2
1620823110000|2021-05-12 12:38:30|2491.8|2485.8|2493|2487|2493|2487|2491.8|2485.8|5
1620823120000|2021-05-12 12:38:40|2493.3|2487.3|2494.3|2488.3|2494.3|2488.3|2493|2487|5
1620823130000|2021-05-12 12:38:50|2494|2488|2493.8|2487.8|2494|2488|2493.8|2487.8|2
1620823140000|2021-05-12 12:39:00|2494.3|2488.3|2494.8|2488.8|2495|2489|2494.3|2488.3|4
1620823150000|2021-05-12 12:39:10|2494.5|2488.5|2494.8|2488.8|2494.8|2488.8|2494.3|2488.3|3
1620823160000|2021-05-12 12:39:20|2495|2489|2494.8|2488.8|2495|2489|2494.8|2488.8|2
1620823170000|2021-05-12 12:39:30|2494.5|2488.5|2494|2488|2494.5|2488.5|2494|2488|3
1620823180000|2021-05-12 12:39:40|2493.8|2487.8|2494|2488|2494|2488|2493.8|2487.8|2
1620823190000|2021-05-12 12:39:50|2494.3|2488.3|2493.8|2487.8|2494.3|2488.3|2493|2487|8
1620823200000|2021-05-12 12:40:00|2493.5|2487.5|2493.3|2487.3|2493.5|2487.5|2493|2487|4
1620823210000|2021-05-12 12:40:10|2493|2487|2493|2487|2493|2487|2493|2487|1
1620823220000|2021-05-12 12:40:20|2493.3|2487.3|2491.8|2485.8|2493.3|2487.3|2491.8|2485.8|10
1620823230000|2021-05-12 12:40:30|2491.5|2485.5|2492.5|2486.5|2492.5|2486.5|2491.5|2485.5|5
1620823240000|2021-05-12 12:40:40|2492.8|2486.8|2493.3|2487.3|2493.3|2487.3|2492.8|2486.8|7
1620823250000|2021-05-12 12:40:50|2494|2488|2494.3|2488.3|2494.3|2488.3|2494|2488|2
1620823260000|2021-05-12 12:41:00|2494|2488|2494|2488|2494.3|2488.3|2494|2488|3
1620823270000|2021-05-12 12:41:10|2493.8|2487.8|2493.8|2487.8|2494|2488|2493.5|2487.5|4
1620823280000|2021-05-12 12:41:20|2493.5|2487.5|2494.8|2488.8|2494.8|2488.8|2493.5|2487.5|5
1620823290000|2021-05-12 12:41:30|2494.5|2488.5|2496|2490|2496.5|2490.5|2494.5|2488.5|8
1620823300000|2021-05-12 12:41:40|2495.8|2489.8|2496.5|2490.5|2496.5|2490.5|2495.8|2489.8|4
1620823310000|2021-05-12 12:41:50|2496|2490|2496|2490|2496.3|2490.3|2496|2490|3
1620823320000|2021-05-12 12:42:00|2495.8|2489.8|2496.5|2490.5|2496.5|2490.5|2495.8|2489.8|4
1620823330000|2021-05-12 12:42:10|2496.3|2490.3|2496.3|2490.3|2496.5|2490.5|2496.3|2490.3|3
1620823340000|2021-05-12 12:42:20|2496|2490|2496.3|2490.3|2496.3|2490.3|2496|2490|4
1620823350000|2021-05-12 12:42:30|2496|2490|2495.3|2489.3|2496|2490|2495.3|2489.3|4
1620823360000|2021-05-12 12:42:40|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1620823370000|2021-05-12 12:42:50|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2494.8|2488.8|4
1620823380000|2021-05-12 12:43:00|2495|2489|2494.5|2488.5|2495|2489|2494.5|2488.5|7
1620823390000|2021-05-12 12:43:10|2494.8|2488.8|2495|2489|2495|2489|2494.5|2488.5|6
1620823400000|2021-05-12 12:43:20|2495.3|2489.3|2495.3|2489.3|2496.3|2490.3|2495.3|2489.3|5
1620823410000|2021-05-12 12:43:30|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1620823420000|2021-05-12 12:43:40|2494.8|2488.8|2495.5|2489.5|2495.5|2489.5|2494.5|2488.5|4
1620823430000|2021-05-12 12:43:50|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|4
1620823440000|2021-05-12 12:44:00|2495.8|2489.8|2495.8|2489.8|2496|2490|2495.8|2489.8|3
1620823450000|2021-05-12 12:44:10|2495.5|2489.5|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|3
1620823460000|2021-05-12 12:44:20|2495.3|2489.3|2496.3|2490.3|2496.3|2490.3|2495.3|2489.3|4
1620823480000|2021-05-12 12:44:40|2496|2490|2497.5|2491.5|2497.8|2491.8|2496|2490|9
1620823490000|2021-05-12 12:44:50|2497.8|2491.8|2497.5|2491.5|2497.8|2491.8|2497.5|2491.5|2
1620823500000|2021-05-12 12:45:00|2497.3|2491.3|2496.8|2490.8|2497.3|2491.3|2496.8|2490.8|3
1620823520000|2021-05-12 12:45:20|2497|2491|2497.3|2491.3|2497.3|2491.3|2497|2491|2
1620823530000|2021-05-12 12:45:30|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2496.3|2490.3|4
1620823540000|2021-05-12 12:45:40|2496.8|2490.8|2497|2491|2497|2491|2496.8|2490.8|2
1620823550000|2021-05-12 12:45:50|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1620823570000|2021-05-12 12:46:10|2496.5|2490.5|2496.8|2490.8|2496.8|2490.8|2496.5|2490.5|2
1620823580000|2021-05-12 12:46:20|2497.5|2491.5|2497|2491|2497.5|2491.5|2497|2491|3
1620823590000|2021-05-12 12:46:30|2496.8|2490.8|2497|2491|2497|2491|2496.8|2490.8|4
1620823600000|2021-05-12 12:46:40|2497.3|2491.3|2498.3|2492.3|2498.3|2492.3|2497.3|2491.3|4
1620823630000|2021-05-12 12:47:10|2498.5|2492.5|2498.3|2492.3|2498.5|2492.5|2498.3|2492.3|2
1620823650000|2021-05-12 12:47:30|2498|2492|2498.8|2492.8|2498.8|2492.8|2497.8|2491.8|5
1620823660000|2021-05-12 12:47:40|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1620823670000|2021-05-12 12:47:50|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1620823680000|2021-05-12 12:48:00|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1620823690000|2021-05-12 12:48:10|2500|2494|2500.8|2494.8|2501|2495|2500|2494|5
1620823700000|2021-05-12 12:48:20|2501.3|2495.3|2501.8|2495.8|2501.8|2495.8|2501|2495|5
1620823710000|2021-05-12 12:48:30|2501.5|2495.5|2501.3|2495.3|2501.5|2495.5|2501.3|2495.3|4
1620823720000|2021-05-12 12:48:40|2501.5|2495.5|2502|2496|2502.8|2496.8|2501.5|2495.5|10
1620823730000|2021-05-12 12:48:50|2502.3|2496.3|2503|2497|2503|2497|2502.3|2496.3|4
1620823740000|2021-05-12 12:49:00|2502.8|2496.8|2501.3|2495.3|2502.8|2496.8|2501.3|2495.3|6
1620823750000|2021-05-12 12:49:10|2501|2495|2500.8|2494.8|2502.3|2496.3|2500.8|2494.8|7
1620823760000|2021-05-12 12:49:20|2500.5|2494.5|2499.3|2493.3|2500.5|2494.5|2499.3|2493.3|7
1620823770000|2021-05-12 12:49:30|2499.5|2493.5|2498.3|2492.3|2499.5|2493.5|2498.3|2492.3|4
1620823780000|2021-05-12 12:49:40|2498|2492|2497.8|2491.8|2498|2492|2497.8|2491.8|2
1620823820000|2021-05-12 12:50:20|2498|2492|2498.5|2492.5|2498.5|2492.5|2498|2492|2
1620823830000|2021-05-12 12:50:30|2498.3|2492.3|2498.5|2492.5|2498.5|2492.5|2498.3|2492.3|2
1620823840000|2021-05-12 12:50:40|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1620823860000|2021-05-12 12:51:00|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1620823870000|2021-05-12 12:51:10|2499|2493|2498.8|2492.8|2499|2493|2498.8|2492.8|2
1620823890000|2021-05-12 12:51:30|2499|2493|2498.8|2492.8|2499.5|2493.5|2498.8|2492.8|7
1620823920000|2021-05-12 12:52:00|2498.5|2492.5|2498.3|2492.3|2498.5|2492.5|2498.3|2492.3|2
1620823930000|2021-05-12 12:52:10|2498.8|2492.8|2498.3|2492.3|2498.8|2492.8|2498.3|2492.3|5
1620823940000|2021-05-12 12:52:20|2498.5|2492.5|2499|2493|2499|2493|2498.5|2492.5|2
1620823950000|2021-05-12 12:52:30|2498.8|2492.8|2498|2492|2498.8|2492.8|2497.5|2491.5|6
1620823960000|2021-05-12 12:52:40|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1620823970000|2021-05-12 12:52:50|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1620823980000|2021-05-12 12:53:00|2497.8|2491.8|2498.3|2492.3|2498.3|2492.3|2497.8|2491.8|3
1620823990000|2021-05-12 12:53:10|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1620824000000|2021-05-12 12:53:20|2498.3|2492.3|2497.8|2491.8|2498.3|2492.3|2497.8|2491.8|3
1620824010000|2021-05-12 12:53:30|2497.5|2491.5|2497.5|2491.5|2498|2492|2497.3|2491.3|9
1620824020000|2021-05-12 12:53:40|2497.3|2491.3|2497.8|2491.8|2497.8|2491.8|2497.3|2491.3|5
1620824030000|2021-05-12 12:53:50|2498.5|2492.5|2498.8|2492.8|2498.8|2492.8|2498.5|2492.5|2
1620824040000|2021-05-12 12:54:00|2499|2493|2499|2493|2499|2493|2498.8|2492.8|3
1620824050000|2021-05-12 12:54:10|2498.8|2492.8|2500.5|2494.5|2500.5|2494.5|2498.8|2492.8|4
1620824060000|2021-05-12 12:54:20|2500|2494|2500|2494|2500|2494|2500|2494|1
1620824070000|2021-05-12 12:54:30|2499.8|2493.8|2499.3|2493.3|2499.8|2493.8|2499|2493|9
1620824080000|2021-05-12 12:54:40|2500|2494|2500.3|2494.3|2500.3|2494.3|2500|2494|2
1620824090000|2021-05-12 12:54:50|2500|2494|2500|2494|2500.3|2494.3|2500|2494|3
1620824100000|2021-05-12 12:55:00|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|2
1620824120000|2021-05-12 12:55:20|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1620824130000|2021-05-12 12:55:30|2500.5|2494.5|2500|2494|2500.5|2494.5|2500|2494|3
1620824140000|2021-05-12 12:55:40|2499.8|2493.8|2499.3|2493.3|2499.8|2493.8|2499.3|2493.3|3
1620824150000|2021-05-12 12:55:50|2499|2493|2498.5|2492.5|2499|2493|2498.3|2492.3|5
1620824160000|2021-05-12 12:56:00|2498.3|2492.3|2497|2491|2498.3|2492.3|2496.8|2490.8|11
1620824170000|2021-05-12 12:56:10|2496.8|2490.8|2497|2491|2497.3|2491.3|2496.8|2490.8|3
1620824180000|2021-05-12 12:56:20|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2496.5|2490.5|2
1620824190000|2021-05-12 12:56:30|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1620824200000|2021-05-12 12:56:40|2497|2491|2496.8|2490.8|2497|2491|2496.8|2490.8|2
1620824210000|2021-05-12 12:56:50|2497|2491|2497|2491|2497.3|2491.3|2497|2491|3
1620824230000|2021-05-12 12:57:10|2496.8|2490.8|2497.5|2491.5|2497.5|2491.5|2496.3|2490.3|5
1620824240000|2021-05-12 12:57:20|2497.8|2491.8|2497.5|2491.5|2497.8|2491.8|2497.3|2491.3|4
1620824250000|2021-05-12 12:57:30|2497.8|2491.8|2497.5|2491.5|2497.8|2491.8|2497.5|2491.5|2
1620824260000|2021-05-12 12:57:40|2497.3|2491.3|2497.5|2491.5|2497.5|2491.5|2497|2491|4
1620824290000|2021-05-12 12:58:10|2497.3|2491.3|2499.3|2493.3|2499.3|2493.3|2497.3|2491.3|6
1620824300000|2021-05-12 12:58:20|2499.5|2493.5|2499.5|2493.5|2499.8|2493.8|2499.5|2493.5|3
1620824320000|2021-05-12 12:58:40|2499.3|2493.3|2500|2494|2500.3|2494.3|2499.3|2493.3|8
1620824330000|2021-05-12 12:58:50|2500.3|2494.3|2500|2494|2500.3|2494.3|2500|2494|4
1620824340000|2021-05-12 12:59:00|2499.8|2493.8|2496.8|2490.8|2499.8|2493.8|2496.8|2490.8|16
1620824350000|2021-05-12 12:59:10|2496.5|2490.5|2497|2491|2497|2491|2496.3|2490.3|5
1620824360000|2021-05-12 12:59:20|2497.3|2491.3|2497.5|2491.5|2497.8|2491.8|2497.3|2491.3|4
1620824370000|2021-05-12 12:59:30|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.5|2491.5|3
1620824380000|2021-05-12 12:59:40|2498|2492|2497.5|2491.5|2498.3|2492.3|2497.5|2491.5|5
1620824390000|2021-05-12 12:59:50|2497.3|2491.3|2496.5|2490.5|2497.3|2491.3|2496.5|2490.5|5
1620824400000|2021-05-12 13:00:00|2496.8|2490.8|2495|2489|2496.8|2490.8|2493.8|2487.8|18
1620824410000|2021-05-12 13:00:10|2495.5|2489.5|2494.5|2488.5|2495.5|2489.5|2494.3|2488.3|15
1620824420000|2021-05-12 13:00:20|2494.8|2488.8|2494|2488|2495|2489|2493.5|2487.5|9
1620824430000|2021-05-12 13:00:30|2493.8|2487.8|2491.8|2485.8|2493.8|2487.8|2491.3|2485.3|10
1620824440000|2021-05-12 13:00:40|2491.5|2485.5|2490.8|2484.8|2491.5|2485.5|2490.3|2484.3|13
1620824450000|2021-05-12 13:00:50|2490.5|2484.5|2489|2483|2490.8|2484.8|2489|2483|12
1620824460000|2021-05-12 13:01:00|2488.8|2482.8|2488.5|2482.5|2488.8|2482.8|2487|2481|13
1620824470000|2021-05-12 13:01:10|2488.8|2482.8|2490.5|2484.5|2490.5|2484.5|2488.8|2482.8|12
1620824480000|2021-05-12 13:01:20|2491.5|2485.5|2493.5|2487.5|2493.5|2487.5|2491.5|2485.5|15
1620824490000|2021-05-12 13:01:30|2494|2488|2496|2490|2496|2490|2493.8|2487.8|12
1620824500000|2021-05-12 13:01:40|2495.5|2489.5|2495.8|2489.8|2496|2490|2492.5|2486.5|24
1620824510000|2021-05-12 13:01:50|2495.3|2489.3|2496.5|2490.5|2497.8|2491.8|2495|2489|21
1620824520000|2021-05-12 13:02:00|2497|2491|2497|2491|2497.3|2491.3|2496.8|2490.8|15
1620824530000|2021-05-12 13:02:10|2497.3|2491.3|2498.5|2492.5|2499.5|2493.5|2497.3|2491.3|17
1620824540000|2021-05-12 13:02:20|2497.3|2491.3|2497.3|2491.3|2498.8|2492.8|2496.5|2490.5|16
1620824550000|2021-05-12 13:02:30|2497|2491|2495.8|2489.8|2497.3|2491.3|2495.5|2489.5|6
1620824560000|2021-05-12 13:02:40|2496.3|2490.3|2498.5|2492.5|2498.8|2492.8|2495.8|2489.8|12
1620824570000|2021-05-12 13:02:50|2498.3|2492.3|2498.3|2492.3|2498.5|2492.5|2498.3|2492.3|3
1620824580000|2021-05-12 13:03:00|2498|2492|2496|2490|2498.3|2492.3|2496|2490|9
1620824590000|2021-05-12 13:03:10|2496.3|2490.3|2498.3|2492.3|2499.5|2493.5|2496.3|2490.3|16
1620824600000|2021-05-12 13:03:20|2498|2492|2498|2492|2498.5|2492.5|2497.8|2491.8|8
1620824610000|2021-05-12 13:03:30|2497.8|2491.8|2498.5|2492.5|2498.5|2492.5|2497.5|2491.5|6
1620824620000|2021-05-12 13:03:40|2498.8|2492.8|2497.5|2491.5|2499.5|2493.5|2497.5|2491.5|8
1620824630000|2021-05-12 13:03:50|2497.8|2491.8|2495.5|2489.5|2498|2492|2495.5|2489.5|11
1620824640000|2021-05-12 13:04:00|2495.3|2489.3|2495.8|2489.8|2496|2490|2495|2489|6
1620824650000|2021-05-12 13:04:10|2496|2490|2495.5|2489.5|2496.5|2490.5|2495.5|2489.5|3
1620824660000|2021-05-12 13:04:20|2495.3|2489.3|2496.5|2490.5|2496.5|2490.5|2495.3|2489.3|5
1620824670000|2021-05-12 13:04:30|2496.3|2490.3|2496.5|2490.5|2496.5|2490.5|2495.8|2489.8|11
1620824680000|2021-05-12 13:04:40|2496.8|2490.8|2497.5|2491.5|2497.8|2491.8|2496.8|2490.8|5
1620824690000|2021-05-12 13:04:50|2497.3|2491.3|2495|2489|2497.3|2491.3|2495|2489|10
1620824700000|2021-05-12 13:05:00|2494.8|2488.8|2496.8|2490.8|2497.3|2491.3|2494.8|2488.8|12
1620824710000|2021-05-12 13:05:10|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496|2490|6
1620824720000|2021-05-12 13:05:20|2496.3|2490.3|2495.3|2489.3|2496.3|2490.3|2495|2489|7
1620824730000|2021-05-12 13:05:30|2495.5|2489.5|2496.8|2490.8|2496.8|2490.8|2495|2489|7
1620824740000|2021-05-12 13:05:40|2496.5|2490.5|2498.5|2492.5|2498.5|2492.5|2496.5|2490.5|7
1620824750000|2021-05-12 13:05:50|2498.3|2492.3|2498.3|2492.3|2498.5|2492.5|2498|2492|9
1620824760000|2021-05-12 13:06:00|2498.5|2492.5|2500|2494|2500|2494|2498.5|2492.5|8
1620824770000|2021-05-12 13:06:10|2499.8|2493.8|2499.8|2493.8|2500.5|2494.5|2499|2493|13
1620824780000|2021-05-12 13:06:20|2499.5|2493.5|2499.8|2493.8|2500|2494|2499|2493|9
1620824790000|2021-05-12 13:06:30|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1620824800000|2021-05-12 13:06:40|2499.3|2493.3|2499|2493|2499.3|2493.3|2497.5|2491.5|9
1620824810000|2021-05-12 13:06:50|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2499|2493|8
1620824820000|2021-05-12 13:07:00|2499.8|2493.8|2499.5|2493.5|2500.5|2494.5|2499.5|2493.5|7
1620824830000|2021-05-12 13:07:10|2499.8|2493.8|2501.3|2495.3|2501.3|2495.3|2499.8|2493.8|5
1620824840000|2021-05-12 13:07:20|2501.5|2495.5|2503|2497|2503|2497|2501.3|2495.3|11
1620824850000|2021-05-12 13:07:30|2502.5|2496.5|2502|2496|2502.5|2496.5|2501.8|2495.8|5
1620824860000|2021-05-12 13:07:40|2501.8|2495.8|2502.3|2496.3|2502.5|2496.5|2501.8|2495.8|9
1620824870000|2021-05-12 13:07:50|2501.8|2495.8|2502.3|2496.3|2503.3|2497.3|2501.8|2495.8|9
1620824880000|2021-05-12 13:08:00|2502.5|2496.5|2503.3|2497.3|2504.3|2498.3|2502.5|2496.5|13
1620824890000|2021-05-12 13:08:10|2503|2497|2502.3|2496.3|2503.3|2497.3|2502.3|2496.3|5
1620824900000|2021-05-12 13:08:20|2502|2496|2503.8|2497.8|2504.3|2498.3|2501.5|2495.5|9
1620824910000|2021-05-12 13:08:30|2504|2498|2504.3|2498.3|2505|2499|2504|2498|8
1620824920000|2021-05-12 13:08:40|2504|2498|2503.8|2497.8|2504|2498|2503.5|2497.5|7
1620824930000|2021-05-12 13:08:50|2503.5|2497.5|2501.5|2495.5|2503.5|2497.5|2501.5|2495.5|7
1620824940000|2021-05-12 13:09:00|2501.3|2495.3|2500.3|2494.3|2501.3|2495.3|2500.3|2494.3|7
1620824950000|2021-05-12 13:09:10|2500|2494|2499.5|2493.5|2500|2494|2499.5|2493.5|3
1620824960000|2021-05-12 13:09:20|2500|2494|2499.8|2493.8|2500|2494|2499.5|2493.5|8
1620824970000|2021-05-12 13:09:30|2499.5|2493.5|2498.8|2492.8|2499.5|2493.5|2498.8|2492.8|7
1620824980000|2021-05-12 13:09:40|2499|2493|2499.5|2493.5|2500|2494|2499|2493|8
1620824990000|2021-05-12 13:09:50|2499.3|2493.3|2500.5|2494.5|2500.5|2494.5|2499.3|2493.3|2
1620825000000|2021-05-12 13:10:00|2500.8|2494.8|2501.3|2495.3|2501.3|2495.3|2500.8|2494.8|2
1620825010000|2021-05-12 13:10:10|2501|2495|2499.8|2493.8|2501|2495|2499.8|2493.8|9
1620825020000|2021-05-12 13:10:20|2500|2494|2500.5|2494.5|2500.5|2494.5|2499.8|2493.8|4
1620825030000|2021-05-12 13:10:30|2500.3|2494.3|2499.3|2493.3|2500.3|2494.3|2499.3|2493.3|5
1620825040000|2021-05-12 13:10:40|2499|2493|2499|2493|2499.8|2493.8|2499|2493|6
1620825050000|2021-05-12 13:10:50|2498.8|2492.8|2499.5|2493.5|2499.5|2493.5|2498.3|2492.3|5
1620825060000|2021-05-12 13:11:00|2499.3|2493.3|2501|2495|2501.3|2495.3|2499|2493|8
1620825070000|2021-05-12 13:11:10|2500.8|2494.8|2501.8|2495.8|2502|2496|2500.8|2494.8|4
1620825080000|2021-05-12 13:11:20|2502|2496|2501.5|2495.5|2502|2496|2501.5|2495.5|3
1620825090000|2021-05-12 13:11:30|2501.3|2495.3|2501|2495|2501.5|2495.5|2501|2495|4
1620825100000|2021-05-12 13:11:40|2500.8|2494.8|2500.8|2494.8|2501|2495|2500.8|2494.8|3
1620825110000|2021-05-12 13:11:50|2501|2495|2500.8|2494.8|2501|2495|2500.8|2494.8|2
1620825120000|2021-05-12 13:12:00|2500.5|2494.5|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|2
1620825130000|2021-05-12 13:12:10|2500.5|2494.5|2501|2495|2501|2495|2500.5|2494.5|3
1620825140000|2021-05-12 13:12:20|2500.8|2494.8|2499.8|2493.8|2500.8|2494.8|2499.8|2493.8|6
1620825150000|2021-05-12 13:12:30|2498.8|2492.8|2500.5|2494.5|2500.5|2494.5|2498.8|2492.8|9
1620825160000|2021-05-12 13:12:40|2500.8|2494.8|2501.3|2495.3|2501.5|2495.5|2500.8|2494.8|7
1620825170000|2021-05-12 13:12:50|2501|2495|2501|2495|2501.5|2495.5|2501|2495|6
1620825180000|2021-05-12 13:13:00|2500.8|2494.8|2501.5|2495.5|2501.8|2495.8|2500.5|2494.5|7
1620825190000|2021-05-12 13:13:10|2501.8|2495.8|2502.5|2496.5|2502.8|2496.8|2501.5|2495.5|14
1620825200000|2021-05-12 13:13:20|2502.8|2496.8|2502.8|2496.8|2503.5|2497.5|2502|2496|11
1620825210000|2021-05-12 13:13:30|2502.5|2496.5|2501.8|2495.8|2502.5|2496.5|2501.5|2495.5|12
1620825220000|2021-05-12 13:13:40|2502|2496|2502|2496|2502|2496|2501.8|2495.8|3
1620825230000|2021-05-12 13:13:50|2501.8|2495.8|2501|2495|2501.8|2495.8|2501|2495|4
1620825240000|2021-05-12 13:14:00|2500.8|2494.8|2501.5|2495.5|2502.3|2496.3|2500.8|2494.8|11
1620825250000|2021-05-12 13:14:10|2501.8|2495.8|2502.5|2496.5|2502.5|2496.5|2501.8|2495.8|6
1620825260000|2021-05-12 13:14:20|2502.3|2496.3|2502|2496|2502.3|2496.3|2502|2496|2
1620825270000|2021-05-12 13:14:30|2502.3|2496.3|2502|2496|2502.3|2496.3|2501.5|2495.5|9
1620825280000|2021-05-12 13:14:40|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2501|2495|5
1620825290000|2021-05-12 13:14:50|2501|2495|2501.5|2495.5|2501.8|2495.8|2501|2495|4
1620825300000|2021-05-12 13:15:00|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|6
1620825310000|2021-05-12 13:15:10|2501.8|2495.8|2501.5|2495.5|2502|2496|2501.5|2495.5|4
1620825320000|2021-05-12 13:15:20|2502.3|2496.3|2502.3|2496.3|2502.5|2496.5|2502|2496|5
1620825330000|2021-05-12 13:15:30|2502|2496|2501.8|2495.8|2502|2496|2501.8|2495.8|2
1620825340000|2021-05-12 13:15:40|2501.5|2495.5|2500|2494|2501.5|2495.5|2500|2494|4
1620825350000|2021-05-12 13:15:50|2499.8|2493.8|2499.5|2493.5|2499.8|2493.8|2499.5|2493.5|2
1620825360000|2021-05-12 13:16:00|2499.8|2493.8|2499.5|2493.5|2499.8|2493.8|2499|2493|12
1620825370000|2021-05-12 13:16:10|2499.3|2493.3|2500|2494|2500|2494|2499.3|2493.3|4
1620825380000|2021-05-12 13:16:20|2500.3|2494.3|2499.5|2493.5|2500.3|2494.3|2499.3|2493.3|8
1620825390000|2021-05-12 13:16:30|2499.3|2493.3|2498.8|2492.8|2499.5|2493.5|2498.8|2492.8|7
1620825400000|2021-05-12 13:16:40|2499|2493|2499.3|2493.3|2499.3|2493.3|2498.8|2492.8|3
1620825410000|2021-05-12 13:16:50|2499|2493|2498.5|2492.5|2499.3|2493.3|2498.5|2492.5|4
1620825420000|2021-05-12 13:17:00|2498.8|2492.8|2497.8|2491.8|2498.8|2492.8|2497.8|2491.8|4
1620825430000|2021-05-12 13:17:10|2497.5|2491.5|2497.5|2491.5|2498|2492|2497.3|2491.3|7
1620825440000|2021-05-12 13:17:20|2497.8|2491.8|2497.8|2491.8|2498|2492|2497.8|2491.8|5
1620825450000|2021-05-12 13:17:30|2498|2492|2498.5|2492.5|2498.5|2492.5|2497.8|2491.8|6
1620825460000|2021-05-12 13:17:40|2498.3|2492.3|2498.5|2492.5|2498.5|2492.5|2498.3|2492.3|6
1620825470000|2021-05-12 13:17:50|2498.3|2492.3|2497|2491|2498.3|2492.3|2497|2491|7
1620825480000|2021-05-12 13:18:00|2496.8|2490.8|2495.8|2489.8|2496.8|2490.8|2495.8|2489.8|4
1620825490000|2021-05-12 13:18:10|2496|2490|2496.3|2490.3|2496.3|2490.3|2495.5|2489.5|7
1620825500000|2021-05-12 13:18:20|2496.5|2490.5|2496|2490|2496.5|2490.5|2496|2490|5
1620825510000|2021-05-12 13:18:30|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1620825520000|2021-05-12 13:18:40|2495.5|2489.5|2494.8|2488.8|2495.5|2489.5|2494.8|2488.8|5
1620825530000|2021-05-12 13:18:50|2495|2489|2495.5|2489.5|2495.5|2489.5|2495|2489|4
1620825540000|2021-05-12 13:19:00|2495.8|2489.8|2496.3|2490.3|2496.3|2490.3|2495.8|2489.8|5
1620825550000|2021-05-12 13:19:10|2496.5|2490.5|2496.5|2490.5|2497|2491|2496.5|2490.5|7
1620825560000|2021-05-12 13:19:20|2496.8|2490.8|2496.8|2490.8|2497|2491|2496.8|2490.8|5
1620825570000|2021-05-12 13:19:30|2497|2491|2496|2490|2497|2491|2496|2490|5
1620825580000|2021-05-12 13:19:40|2495.8|2489.8|2495.3|2489.3|2495.8|2489.8|2495.3|2489.3|3
1620825590000|2021-05-12 13:19:50|2495.5|2489.5|2496.3|2490.3|2496.3|2490.3|2495.5|2489.5|3
1620825600000|2021-05-12 13:20:00|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1620825610000|2021-05-12 13:20:10|2496.8|2490.8|2496.3|2490.3|2496.8|2490.8|2496.3|2490.3|7
1620825620000|2021-05-12 13:20:20|2496.5|2490.5|2497.5|2491.5|2497.5|2491.5|2496.5|2490.5|5
1620825630000|2021-05-12 13:20:30|2497.8|2491.8|2497.5|2491.5|2497.8|2491.8|2497.5|2491.5|8
1620825640000|2021-05-12 13:20:40|2497.3|2491.3|2498.3|2492.3|2498.3|2492.3|2497.3|2491.3|7
1620825650000|2021-05-12 13:20:50|2498|2492|2498.8|2492.8|2498.8|2492.8|2497.5|2491.5|9
1620825660000|2021-05-12 13:21:00|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.3|2492.3|3
1620825670000|2021-05-12 13:21:10|2499|2493|2498.5|2492.5|2499|2493|2498.5|2492.5|3
1620825680000|2021-05-12 13:21:20|2498.3|2492.3|2498|2492|2498.3|2492.3|2497.5|2491.5|7
1620825690000|2021-05-12 13:21:30|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1620825700000|2021-05-12 13:21:40|2497.5|2491.5|2497.3|2491.3|2497.5|2491.5|2497.3|2491.3|2
1620825710000|2021-05-12 13:21:50|2497|2491|2496.8|2490.8|2497.3|2491.3|2496.8|2490.8|10
1620825720000|2021-05-12 13:22:00|2496.5|2490.5|2496.3|2490.3|2496.5|2490.5|2496.3|2490.3|4
1620825730000|2021-05-12 13:22:10|2496.5|2490.5|2497.3|2491.3|2497.5|2491.5|2496.5|2490.5|6
1620825740000|2021-05-12 13:22:20|2497|2491|2497|2491|2497|2491|2497|2491|1
1620825750000|2021-05-12 13:22:30|2496.8|2490.8|2496.3|2490.3|2496.8|2490.8|2496.3|2490.3|3
1620825760000|2021-05-12 13:22:40|2496.5|2490.5|2497|2491|2497|2491|2496.5|2490.5|2
1620825770000|2021-05-12 13:22:50|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1620825780000|2021-05-12 13:23:00|2497|2491|2496.3|2490.3|2497|2491|2496.3|2490.3|4
1620825790000|2021-05-12 13:23:10|2496.5|2490.5|2495.5|2489.5|2496.5|2490.5|2495.5|2489.5|8
1620825800000|2021-05-12 13:23:20|2496|2490|2496.3|2490.3|2496.3|2490.3|2496|2490|2
1620825810000|2021-05-12 13:23:30|2496.5|2490.5|2497|2491|2497.5|2491.5|2496.5|2490.5|9
1620825820000|2021-05-12 13:23:40|2497.3|2491.3|2496.8|2490.8|2497.3|2491.3|2496.5|2490.5|6
1620825830000|2021-05-12 13:23:50|2496.5|2490.5|2497.3|2491.3|2497.5|2491.5|2496.5|2490.5|4
1620825840000|2021-05-12 13:24:00|2497.5|2491.5|2497|2491|2497.8|2491.8|2497|2491|7
1620825850000|2021-05-12 13:24:10|2497.3|2491.3|2497.8|2491.8|2498|2492|2497.3|2491.3|4
1620825860000|2021-05-12 13:24:20|2498|2492|2497.8|2491.8|2498|2492|2497.8|2491.8|2
1620825870000|2021-05-12 13:24:30|2498|2492|2498.5|2492.5|2498.5|2492.5|2498|2492|2
1620825880000|2021-05-12 13:24:40|2498.3|2492.3|2498.5|2492.5|2498.5|2492.5|2497.8|2491.8|6
1620825890000|2021-05-12 13:24:50|2498.8|2492.8|2499|2493|2499|2493|2498.8|2492.8|2
1620825900000|2021-05-12 13:25:00|2498.8|2492.8|2497.8|2491.8|2499.3|2493.3|2497.8|2491.8|11
1620825910000|2021-05-12 13:25:10|2497.5|2491.5|2497.8|2491.8|2497.8|2491.8|2497.5|2491.5|6
1620825920000|2021-05-12 13:25:20|2497.3|2491.3|2497.5|2491.5|2497.5|2491.5|2497.3|2491.3|2
1620825930000|2021-05-12 13:25:30|2497.3|2491.3|2498|2492|2498|2492|2497.3|2491.3|3
1620825940000|2021-05-12 13:25:40|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1620825950000|2021-05-12 13:25:50|2498|2492|2497.5|2491.5|2498|2492|2497.5|2491.5|3
1620825960000|2021-05-12 13:26:00|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497|2491|5
1620825970000|2021-05-12 13:26:10|2497.8|2491.8|2497.5|2491.5|2497.8|2491.8|2497.3|2491.3|4
1620825980000|2021-05-12 13:26:20|2497.8|2491.8|2497.5|2491.5|2497.8|2491.8|2497.5|2491.5|2
1620825990000|2021-05-12 13:26:30|2497.3|2491.3|2498.8|2492.8|2498.8|2492.8|2497.3|2491.3|8
1620826000000|2021-05-12 13:26:40|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1620826010000|2021-05-12 13:26:50|2498.3|2492.3|2497.5|2491.5|2498.5|2492.5|2497.5|2491.5|10
1620826020000|2021-05-12 13:27:00|2497.8|2491.8|2497.5|2491.5|2498.3|2492.3|2497.3|2491.3|9
1620826030000|2021-05-12 13:27:10|2497.3|2491.3|2497.8|2491.8|2497.8|2491.8|2497.3|2491.3|4
1620826040000|2021-05-12 13:27:20|2497.5|2491.5|2497.3|2491.3|2497.5|2491.5|2497.3|2491.3|2
1620826050000|2021-05-12 13:27:30|2498|2492|2498.8|2492.8|2498.8|2492.8|2498|2492|3
1620826060000|2021-05-12 13:27:40|2498.5|2492.5|2498.5|2492.5|2498.8|2492.8|2498.5|2492.5|3
1620826070000|2021-05-12 13:27:50|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1620826080000|2021-05-12 13:28:00|2498.5|2492.5|2497.5|2491.5|2498.5|2492.5|2497.5|2491.5|4
1620826090000|2021-05-12 13:28:10|2497.3|2491.3|2497.8|2491.8|2497.8|2491.8|2496.5|2490.5|6
1620826110000|2021-05-12 13:28:30|2496.8|2490.8|2497|2491|2497.3|2491.3|2496.8|2490.8|4
1620826120000|2021-05-12 13:28:40|2496.8|2490.8|2498.3|2492.3|2498.3|2492.3|2496.8|2490.8|6
1620826130000|2021-05-12 13:28:50|2498|2492|2498.3|2492.3|2498.3|2492.3|2498|2492|2
1620826140000|2021-05-12 13:29:00|2498|2492|2498|2492|2498.5|2492.5|2497.8|2491.8|5
1620826150000|2021-05-12 13:29:10|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1620826160000|2021-05-12 13:29:20|2497.3|2491.3|2498.8|2492.8|2499|2493|2497|2491|11
1620826170000|2021-05-12 13:29:30|2499|2493|2500|2494|2500|2494|2498.5|2492.5|9
1620826180000|2021-05-12 13:29:40|2499.8|2493.8|2500.3|2494.3|2500.3|2494.3|2499.3|2493.3|6
1620826190000|2021-05-12 13:29:50|2500.5|2494.5|2501|2495|2501|2495|2500.5|2494.5|3
1620826200000|2021-05-12 13:30:00|2500.5|2494.5|2501.5|2495.5|2501.5|2495.5|2500.5|2494.5|8
1620826210000|2021-05-12 13:30:10|2501.8|2495.8|2500.3|2494.3|2501.8|2495.8|2500.3|2494.3|6
1620826220000|2021-05-12 13:30:20|2500|2494|2501.3|2495.3|2501.5|2495.5|2500|2494|8
1620826230000|2021-05-12 13:30:30|2501.5|2495.5|2501.3|2495.3|2501.8|2495.8|2500.8|2494.8|7
1620826240000|2021-05-12 13:30:40|2500.8|2494.8|2500.8|2494.8|2501.8|2495.8|2500.8|2494.8|9
1620826250000|2021-05-12 13:30:50|2501|2495|2502.5|2496.5|2502.5|2496.5|2501|2495|4
1620826260000|2021-05-12 13:31:00|2502.8|2496.8|2502.5|2496.5|2502.8|2496.8|2502.3|2496.3|3
1620826270000|2021-05-12 13:31:10|2502.8|2496.8|2503.5|2497.5|2503.5|2497.5|2502|2496|8
1620826280000|2021-05-12 13:31:20|2503.8|2497.8|2502.8|2496.8|2504|2498|2502.8|2496.8|14
1620826290000|2021-05-12 13:31:30|2502.5|2496.5|2501.8|2495.8|2502.8|2496.8|2501.8|2495.8|11
1620826300000|2021-05-12 13:31:40|2501.5|2495.5|2502.5|2496.5|2502.5|2496.5|2501.5|2495.5|3
1620826310000|2021-05-12 13:31:50|2502.8|2496.8|2503.3|2497.3|2503.5|2497.5|2502.8|2496.8|4
1620826320000|2021-05-12 13:32:00|2503.5|2497.5|2502.3|2496.3|2503.5|2497.5|2502|2496|13
1620826330000|2021-05-12 13:32:10|2502.5|2496.5|2502.5|2496.5|2502.8|2496.8|2502.3|2496.3|8
1620826340000|2021-05-12 13:32:20|2502.8|2496.8|2503.8|2497.8|2504.3|2498.3|2502.5|2496.5|7
1620826350000|2021-05-12 13:32:30|2504|2498|2501.5|2495.5|2504|2498|2501.5|2495.5|9
1620826360000|2021-05-12 13:32:40|2501.8|2495.8|2502.5|2496.5|2502.8|2496.8|2501.5|2495.5|10
1620826370000|2021-05-12 13:32:50|2502.8|2496.8|2503.5|2497.5|2504|2498|2502.8|2496.8|16
1620826380000|2021-05-12 13:33:00|2503.3|2497.3|2503.8|2497.8|2503.8|2497.8|2502.8|2496.8|18
1620826390000|2021-05-12 13:33:10|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|3
1620826400000|2021-05-12 13:33:20|2503|2497|2502.8|2496.8|2503|2497|2502.3|2496.3|7
1620826410000|2021-05-12 13:33:30|2503|2497|2503.3|2497.3|2503.3|2497.3|2502.8|2496.8|4
1620826420000|2021-05-12 13:33:40|2502.8|2496.8|2502.5|2496.5|2503|2497|2502.5|2496.5|4
1620826430000|2021-05-12 13:33:50|2502.3|2496.3|2503.8|2497.8|2503.8|2497.8|2502.3|2496.3|3
1620826440000|2021-05-12 13:34:00|2504|2498|2504.3|2498.3|2504.3|2498.3|2504|2498|2
1620826450000|2021-05-12 13:34:10|2504|2498|2504.3|2498.3|2504.3|2498.3|2504|2498|4
1620826460000|2021-05-12 13:34:20|2504|2498|2504.3|2498.3|2504.3|2498.3|2504|2498|2
1620826470000|2021-05-12 13:34:30|2504|2498|2504.3|2498.3|2504.5|2498.5|2504|2498|4
1620826480000|2021-05-12 13:34:40|2504.5|2498.5|2505.3|2499.3|2505.3|2499.3|2504.5|2498.5|7
1620826490000|2021-05-12 13:34:50|2505.5|2499.5|2505|2499|2505.8|2499.8|2505|2499|4
1620826500000|2021-05-12 13:35:00|2504.8|2498.8|2505.3|2499.3|2506.5|2500.5|2504.8|2498.8|9
1620826510000|2021-05-12 13:35:10|2505|2499|2506|2500|2506.3|2500.3|2505|2499|10
1620826520000|2021-05-12 13:35:20|2505.8|2499.8|2504.5|2498.5|2505.8|2499.8|2504.5|2498.5|7
1620826530000|2021-05-12 13:35:30|2504.8|2498.8|2505.3|2499.3|2505.5|2499.5|2504.8|2498.8|5
1620826540000|2021-05-12 13:35:40|2505.5|2499.5|2505|2499|2505.8|2499.8|2505|2499|7
1620826550000|2021-05-12 13:35:50|2504.8|2498.8|2503.8|2497.8|2504.8|2498.8|2503.8|2497.8|7
1620826560000|2021-05-12 13:36:00|2503.3|2497.3|2503|2497|2503.3|2497.3|2503|2497|2
1620826570000|2021-05-12 13:36:10|2503.3|2497.3|2503.3|2497.3|2503.8|2497.8|2503.3|2497.3|4
1620826580000|2021-05-12 13:36:20|2503|2497|2502|2496|2503|2497|2502|2496|12
1620826590000|2021-05-12 13:36:30|2502.5|2496.5|2501.8|2495.8|2502.5|2496.5|2501.5|2495.5|8
1620826600000|2021-05-12 13:36:40|2501.5|2495.5|2503|2497|2503|2497|2501.3|2495.3|7
1620826610000|2021-05-12 13:36:50|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1620826620000|2021-05-12 13:37:00|2503.5|2497.5|2503.3|2497.3|2503.5|2497.5|2502.8|2496.8|6
1620826630000|2021-05-12 13:37:10|2503.5|2497.5|2503.8|2497.8|2504.3|2498.3|2503.5|2497.5|12
1620826640000|2021-05-12 13:37:20|2503.5|2497.5|2504.3|2498.3|2504.3|2498.3|2503.3|2497.3|5
1620826650000|2021-05-12 13:37:30|2503.8|2497.8|2504.5|2498.5|2505|2499|2503.8|2497.8|4
1620826660000|2021-05-12 13:37:40|2504.8|2498.8|2505.5|2499.5|2506|2500|2504.5|2498.5|9
1620826670000|2021-05-12 13:37:50|2505.8|2499.8|2505.5|2499.5|2506.3|2500.3|2505.5|2499.5|4
1620826680000|2021-05-12 13:38:00|2505.3|2499.3|2505.5|2499.5|2506|2500|2505.3|2499.3|8
1620826690000|2021-05-12 13:38:10|2505|2499|2505.3|2499.3|2505.3|2499.3|2505|2499|2
1620826700000|2021-05-12 13:38:20|2505.5|2499.5|2504.5|2498.5|2505.5|2499.5|2504.5|2498.5|3
1620826710000|2021-05-12 13:38:30|2505|2499|2506|2500|2506|2500|2505|2499|3
1620826720000|2021-05-12 13:38:40|2505.8|2499.8|2506|2500|2506.8|2500.8|2505.8|2499.8|6
1620826730000|2021-05-12 13:38:50|2506.3|2500.3|2506|2500|2506.5|2500.5|2506|2500|10
1620826740000|2021-05-12 13:39:00|2505.5|2499.5|2505.3|2499.3|2505.8|2499.8|2505|2499|12
1620826750000|2021-05-12 13:39:10|2505.5|2499.5|2506|2500|2506|2500|2505|2499|14
1620826760000|2021-05-12 13:39:20|2505.8|2499.8|2505.5|2499.5|2505.8|2499.8|2504.8|2498.8|9
1620826770000|2021-05-12 13:39:30|2505.3|2499.3|2505|2499|2505.3|2499.3|2505|2499|4
1620826780000|2021-05-12 13:39:40|2505.5|2499.5|2506.5|2500.5|2506.5|2500.5|2505.5|2499.5|10
1620826790000|2021-05-12 13:39:50|2506.8|2500.8|2507.8|2501.8|2508.3|2502.3|2506.8|2500.8|8
1620826800000|2021-05-12 13:40:00|2508|2502|2507.5|2501.5|2508.5|2502.5|2507.5|2501.5|6
1620826810000|2021-05-12 13:40:10|2508|2502|2508|2502|2508.3|2502.3|2508|2502|3
1620826820000|2021-05-12 13:40:20|2508.3|2502.3|2508.8|2502.8|2508.8|2502.8|2508|2502|6
1620826830000|2021-05-12 13:40:30|2509|2503|2509|2503|2509.5|2503.5|2508.8|2502.8|7
1620826840000|2021-05-12 13:40:40|2509.3|2503.3|2509|2503|2509.5|2503.5|2509|2503|4
1620826850000|2021-05-12 13:40:50|2508.8|2502.8|2509|2503|2509|2503|2508.8|2502.8|2
1620826860000|2021-05-12 13:41:00|2508.8|2502.8|2508|2502|2509|2503|2508|2502|6
1620826870000|2021-05-12 13:41:10|2507.8|2501.8|2507.3|2501.3|2507.8|2501.8|2507.3|2501.3|2
1620826880000|2021-05-12 13:41:20|2508|2502|2508.3|2502.3|2508.3|2502.3|2508|2502|2
1620826890000|2021-05-12 13:41:30|2508.5|2502.5|2507.8|2501.8|2508.8|2502.8|2507.5|2501.5|8
1620826900000|2021-05-12 13:41:40|2507.5|2501.5|2508.3|2502.3|2508.3|2502.3|2507.3|2501.3|7
1620826910000|2021-05-12 13:41:50|2508|2502|2508|2502|2508|2502|2507.5|2501.5|5
1620826920000|2021-05-12 13:42:00|2508.3|2502.3|2507.8|2501.8|2508.3|2502.3|2507.8|2501.8|7
1620826930000|2021-05-12 13:42:10|2508|2502|2509.3|2503.3|2509.3|2503.3|2508|2502|6
1620826940000|2021-05-12 13:42:20|2509.5|2503.5|2510|2504|2510.8|2504.8|2509.5|2503.5|6
1620826950000|2021-05-12 13:42:30|2510.3|2504.3|2511|2505|2511|2505|2510.3|2504.3|4
1620826960000|2021-05-12 13:42:40|2510.8|2504.8|2511.3|2505.3|2511.5|2505.5|2510|2504|6
1620826970000|2021-05-12 13:42:50|2511.5|2505.5|2511.8|2505.8|2511.8|2505.8|2511.5|2505.5|2
1620826980000|2021-05-12 13:43:00|2511.3|2505.3|2511|2505|2512|2506|2511|2505|10
1620826990000|2021-05-12 13:43:10|2510.8|2504.8|2511|2505|2511|2505|2510.3|2504.3|8
1620827000000|2021-05-12 13:43:20|2510.8|2504.8|2510.5|2504.5|2511|2505|2510.5|2504.5|3
1620827010000|2021-05-12 13:43:30|2511|2505|2510.3|2504.3|2511|2505|2510.3|2504.3|4
1620827020000|2021-05-12 13:43:40|2510|2504|2509.5|2503.5|2510.3|2504.3|2509.3|2503.3|10
1620827030000|2021-05-12 13:43:50|2509.8|2503.8|2510.5|2504.5|2510.8|2504.8|2509.8|2503.8|5
1620827040000|2021-05-12 13:44:00|2511|2505|2511.3|2505.3|2511.3|2505.3|2511|2505|2
1620827050000|2021-05-12 13:44:10|2511|2505|2511|2505|2511|2505|2511|2505|1
1620827060000|2021-05-12 13:44:20|2510.8|2504.8|2508.5|2502.5|2510.8|2504.8|2508.5|2502.5|5
1620827070000|2021-05-12 13:44:30|2508.8|2502.8|2509|2503|2509|2503|2508.3|2502.3|6
1620827080000|2021-05-12 13:44:40|2508.8|2502.8|2509|2503|2509|2503|2508.8|2502.8|2
1620827090000|2021-05-12 13:44:50|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1620827100000|2021-05-12 13:45:00|2509|2503|2509.3|2503.3|2509.3|2503.3|2509|2503|2
1620827110000|2021-05-12 13:45:10|2509|2503|2508.3|2502.3|2509|2503|2508|2502|5
1620827120000|2021-05-12 13:45:20|2508.5|2502.5|2508.8|2502.8|2508.8|2502.8|2508.5|2502.5|4
1620827130000|2021-05-12 13:45:30|2508.5|2502.5|2507.5|2501.5|2508.5|2502.5|2507.3|2501.3|6
1620827140000|2021-05-12 13:45:40|2507.8|2501.8|2508.5|2502.5|2508.5|2502.5|2507.8|2501.8|3
1620827150000|2021-05-12 13:45:50|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1620827160000|2021-05-12 13:46:00|2509|2503|2508.8|2502.8|2509|2503|2508.5|2502.5|4
1620827180000|2021-05-12 13:46:20|2509|2503|2509.3|2503.3|2509.3|2503.3|2509|2503|2
1620827190000|2021-05-12 13:46:30|2509|2503|2509|2503|2509|2503|2508.8|2502.8|3
1620827200000|2021-05-12 13:46:40|2509.3|2503.3|2509|2503|2509.3|2503.3|2509|2503|6
1620827210000|2021-05-12 13:46:50|2509.3|2503.3|2509|2503|2509.3|2503.3|2509|2503|2
1620827220000|2021-05-12 13:47:00|2508.3|2502.3|2508|2502|2508.3|2502.3|2508|2502|2
1620827230000|2021-05-12 13:47:10|2508.3|2502.3|2508.8|2502.8|2509|2503|2508.3|2502.3|3
1620827240000|2021-05-12 13:47:20|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1620827250000|2021-05-12 13:47:30|2508.3|2502.3|2508.5|2502.5|2508.5|2502.5|2508.3|2502.3|2
1620827260000|2021-05-12 13:47:40|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2507.3|2501.3|10
1620827270000|2021-05-12 13:47:50|2508|2502|2507.5|2501.5|2508|2502|2507.5|2501.5|2
1620827280000|2021-05-12 13:48:00|2507.8|2501.8|2507.3|2501.3|2507.8|2501.8|2507.3|2501.3|3
1620827290000|2021-05-12 13:48:10|2507|2501|2508|2502|2508.3|2502.3|2507|2501|7
1620827300000|2021-05-12 13:48:20|2508.3|2502.3|2508|2502|2508.3|2502.3|2508|2502|6
1620827320000|2021-05-12 13:48:40|2508.3|2502.3|2506.3|2500.3|2508.5|2502.5|2506.3|2500.3|7
1620827340000|2021-05-12 13:49:00|2506.5|2500.5|2507|2501|2507.3|2501.3|2506.5|2500.5|3
1620827350000|2021-05-12 13:49:10|2506.5|2500.5|2506|2500|2506.5|2500.5|2505.5|2499.5|7
1620827360000|2021-05-12 13:49:20|2506.3|2500.3|2506.8|2500.8|2506.8|2500.8|2506.3|2500.3|5
1620827370000|2021-05-12 13:49:30|2507|2501|2506.8|2500.8|2507|2501|2506.8|2500.8|2
1620827380000|2021-05-12 13:49:40|2507|2501|2507|2501|2507|2501|2507|2501|1
1620827390000|2021-05-12 13:49:50|2506.8|2500.8|2506.5|2500.5|2507|2501|2506.5|2500.5|4
1620827410000|2021-05-12 13:50:10|2506.8|2500.8|2507|2501|2507|2501|2506.8|2500.8|2
1620827430000|2021-05-12 13:50:30|2507.3|2501.3|2507.5|2501.5|2507.5|2501.5|2507.3|2501.3|2
1620827440000|2021-05-12 13:50:40|2507.8|2501.8|2509|2503|2509|2503|2507.8|2501.8|3
1620827450000|2021-05-12 13:50:50|2509.3|2503.3|2509|2503|2509.3|2503.3|2508.8|2502.8|4
1620827460000|2021-05-12 13:51:00|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1620827470000|2021-05-12 13:51:10|2508.5|2502.5|2508.8|2502.8|2508.8|2502.8|2508.3|2502.3|4
1620827480000|2021-05-12 13:51:20|2508.5|2502.5|2508|2502|2508.8|2502.8|2508|2502|4
1620827490000|2021-05-12 13:51:30|2508.3|2502.3|2508.3|2502.3|2508.5|2502.5|2508.3|2502.3|3
1620827500000|2021-05-12 13:51:40|2508.5|2502.5|2509.3|2503.3|2509.3|2503.3|2508.5|2502.5|4
1620827510000|2021-05-12 13:51:50|2509.5|2503.5|2509.5|2503.5|2509.8|2503.8|2509.5|2503.5|3
1620827520000|2021-05-12 13:52:00|2509.8|2503.8|2510.5|2504.5|2510.5|2504.5|2509.8|2503.8|2
1620827530000|2021-05-12 13:52:10|2510.3|2504.3|2510.8|2504.8|2510.8|2504.8|2510.3|2504.3|3
1620827540000|2021-05-12 13:52:20|2510.5|2504.5|2510.3|2504.3|2510.5|2504.5|2510.3|2504.3|2
1620827550000|2021-05-12 13:52:30|2510.5|2504.5|2510|2504|2510.5|2504.5|2509.8|2503.8|5
1620827560000|2021-05-12 13:52:40|2509.8|2503.8|2510|2504|2510.5|2504.5|2509.8|2503.8|8
1620827570000|2021-05-12 13:52:50|2510.3|2504.3|2510|2504|2510.3|2504.3|2510|2504|2
1620827580000|2021-05-12 13:53:00|2510.3|2504.3|2510.5|2504.5|2510.8|2504.8|2510.3|2504.3|6
1620827590000|2021-05-12 13:53:10|2510.3|2504.3|2510.5|2504.5|2510.5|2504.5|2510.3|2504.3|2
1620827600000|2021-05-12 13:53:20|2510.8|2504.8|2511.5|2505.5|2511.5|2505.5|2510.8|2504.8|4
1620827610000|2021-05-12 13:53:30|2512|2506|2512.5|2506.5|2512.5|2506.5|2512|2506|3
1620827620000|2021-05-12 13:53:40|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|1
1620827630000|2021-05-12 13:53:50|2512.5|2506.5|2513.3|2507.3|2513.8|2507.8|2512.5|2506.5|4
1620827640000|2021-05-12 13:54:00|2513.5|2507.5|2514.8|2508.8|2514.8|2508.8|2513.5|2507.5|6
1620827650000|2021-05-12 13:54:10|2515|2509|2513.5|2507.5|2515|2509|2513.5|2507.5|5
1620827660000|2021-05-12 13:54:20|2513.3|2507.3|2513.3|2507.3|2513.5|2507.5|2513.3|2507.3|7
1620827670000|2021-05-12 13:54:30|2513.5|2507.5|2513|2507|2513.5|2507.5|2512.3|2506.3|7
1620827680000|2021-05-12 13:54:40|2512.8|2506.8|2512.5|2506.5|2512.8|2506.8|2512.5|2506.5|2
1620827690000|2021-05-12 13:54:50|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512|2506|3
1620827700000|2021-05-12 13:55:00|2512.5|2506.5|2512.3|2506.3|2512.8|2506.8|2512.3|2506.3|4
1620827710000|2021-05-12 13:55:10|2512.5|2506.5|2512.3|2506.3|2512.8|2506.8|2512.3|2506.3|4
1620827720000|2021-05-12 13:55:20|2512.5|2506.5|2512.3|2506.3|2512.5|2506.5|2512.3|2506.3|6
1620827730000|2021-05-12 13:55:30|2512|2506|2511.8|2505.8|2512|2506|2511.5|2505.5|4
1620827740000|2021-05-12 13:55:40|2512|2506|2512.3|2506.3|2512.3|2506.3|2511.5|2505.5|4
1620827750000|2021-05-12 13:55:50|2512|2506|2512|2506|2512|2506|2511.5|2505.5|5
1620827770000|2021-05-12 13:56:10|2512.3|2506.3|2512.5|2506.5|2512.5|2506.5|2512.3|2506.3|4
1620827780000|2021-05-12 13:56:20|2512.8|2506.8|2514.3|2508.3|2514.3|2508.3|2512.8|2506.8|6
1620827790000|2021-05-12 13:56:30|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.3|2508.3|3
1620827800000|2021-05-12 13:56:40|2514.3|2508.3|2514|2508|2514.3|2508.3|2514|2508|2
1620827810000|2021-05-12 13:56:50|2514.3|2508.3|2515.5|2509.5|2515.5|2509.5|2514.3|2508.3|8
1620827820000|2021-05-12 13:57:00|2515.3|2509.3|2514.8|2508.8|2515.3|2509.3|2514.8|2508.8|3
1620827830000|2021-05-12 13:57:10|2514.5|2508.5|2515|2509|2515.3|2509.3|2514.5|2508.5|5
1620827840000|2021-05-12 13:57:20|2514.8|2508.8|2514|2508|2515|2509|2514|2508|6
1620827850000|2021-05-12 13:57:30|2513.8|2507.8|2514.3|2508.3|2514.3|2508.3|2513.8|2507.8|5
1620827860000|2021-05-12 13:57:40|2514|2508|2514.5|2508.5|2515.3|2509.3|2514|2508|3
1620827870000|2021-05-12 13:57:50|2514.8|2508.8|2515|2509|2515.3|2509.3|2514.5|2508.5|8
1620827880000|2021-05-12 13:58:00|2515.3|2509.3|2515.8|2509.8|2516.5|2510.5|2515|2509|10
1620827890000|2021-05-12 13:58:10|2516|2510|2515.5|2509.5|2516|2510|2515.3|2509.3|4
1620827900000|2021-05-12 13:58:20|2515.8|2509.8|2516|2510|2516|2510|2515.8|2509.8|2
1620827910000|2021-05-12 13:58:30|2516.3|2510.3|2517|2511|2517.3|2511.3|2516|2510|11
1620827920000|2021-05-12 13:58:40|2516.8|2510.8|2516.3|2510.3|2517|2511|2516.3|2510.3|11
1620827930000|2021-05-12 13:58:50|2517|2511|2517.3|2511.3|2518|2512|2517|2511|10
1620827940000|2021-05-12 13:59:00|2517.5|2511.5|2517.5|2511.5|2518|2512|2517.5|2511.5|7
1620827950000|2021-05-12 13:59:10|2518.5|2512.5|2519.3|2513.3|2519.3|2513.3|2518.3|2512.3|7
1620827960000|2021-05-12 13:59:20|2518.8|2512.8|2519.5|2513.5|2519.5|2513.5|2518.8|2512.8|4
1620827970000|2021-05-12 13:59:30|2519.3|2513.3|2520|2514|2520|2514|2519.3|2513.3|4
1620827980000|2021-05-12 13:59:40|2519.8|2513.8|2519.3|2513.3|2519.8|2513.8|2519.3|2513.3|3
1620827990000|2021-05-12 13:59:50|2519|2513|2519.3|2513.3|2519.3|2513.3|2519|2513|2
1620828000000|2021-05-12 14:00:00|2519.5|2513.5|2520|2514|2520.3|2514.3|2519.5|2513.5|7
1620828010000|2021-05-12 14:00:10|2519.8|2513.8|2518|2512|2519.8|2513.8|2518|2512|6
1620828020000|2021-05-12 14:00:20|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.3|2511.3|5
1620828030000|2021-05-12 14:00:30|2517.5|2511.5|2516.5|2510.5|2517.8|2511.8|2516.5|2510.5|9
1620828040000|2021-05-12 14:00:40|2516.8|2510.8|2515.5|2509.5|2516.8|2510.8|2515.5|2509.5|8
1620828050000|2021-05-12 14:00:50|2515.3|2509.3|2515.5|2509.5|2516|2510|2515.3|2509.3|5
1620828060000|2021-05-12 14:01:00|2516.5|2510.5|2516.5|2510.5|2517.3|2511.3|2516.5|2510.5|6
1620828070000|2021-05-12 14:01:10|2516.3|2510.3|2514.3|2508.3|2516.3|2510.3|2514.3|2508.3|8
1620828080000|2021-05-12 14:01:20|2514|2508|2514.8|2508.8|2515.3|2509.3|2513.8|2507.8|13
1620828090000|2021-05-12 14:01:30|2514.5|2508.5|2515|2509|2515|2509|2514|2508|5
1620828100000|2021-05-12 14:01:40|2514.8|2508.8|2516.3|2510.3|2516.3|2510.3|2514.5|2508.5|6
1620828110000|2021-05-12 14:01:50|2516|2510|2515.3|2509.3|2516|2510|2515.3|2509.3|3
1620828120000|2021-05-12 14:02:00|2515.5|2509.5|2516|2510|2516|2510|2515.5|2509.5|2
1620828130000|2021-05-12 14:02:10|2516.3|2510.3|2515.8|2509.8|2516.5|2510.5|2515.8|2509.8|4
1620828140000|2021-05-12 14:02:20|2516|2510|2514.3|2508.3|2516|2510|2514|2508|8
1620828150000|2021-05-12 14:02:30|2514|2508|2514|2508|2514|2508|2513.8|2507.8|3
1620828160000|2021-05-12 14:02:40|2513.8|2507.8|2514.5|2508.5|2514.5|2508.5|2513.5|2507.5|5
1620828170000|2021-05-12 14:02:50|2514.8|2508.8|2515|2509|2515|2509|2514.8|2508.8|2
1620828180000|2021-05-12 14:03:00|2515.3|2509.3|2515.5|2509.5|2515.5|2509.5|2515.3|2509.3|2
1620828200000|2021-05-12 14:03:20|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1620828210000|2021-05-12 14:03:30|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.3|2509.3|5
1620828220000|2021-05-12 14:03:40|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1620828230000|2021-05-12 14:03:50|2515|2509|2515.3|2509.3|2515.3|2509.3|2514.8|2508.8|6
1620828240000|2021-05-12 14:04:00|2515.5|2509.5|2517.8|2511.8|2517.8|2511.8|2515.5|2509.5|8
1620828250000|2021-05-12 14:04:10|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.3|2511.3|3
1620828260000|2021-05-12 14:04:20|2517.8|2511.8|2518.5|2512.5|2518.5|2512.5|2517.5|2511.5|5
1620828270000|2021-05-12 14:04:30|2519|2513|2518.3|2512.3|2519|2513|2517.8|2511.8|10
1620828280000|2021-05-12 14:04:40|2518.5|2512.5|2517.5|2511.5|2518.8|2512.8|2517.5|2511.5|6
1620828290000|2021-05-12 14:04:50|2517.3|2511.3|2516.5|2510.5|2517.3|2511.3|2516.5|2510.5|6
1620828300000|2021-05-12 14:05:00|2516.8|2510.8|2517.8|2511.8|2517.8|2511.8|2516.8|2510.8|4
1620828310000|2021-05-12 14:05:10|2517.5|2511.5|2517.3|2511.3|2517.5|2511.5|2517|2511|9
1620828320000|2021-05-12 14:05:20|2517|2511|2518.5|2512.5|2518.5|2512.5|2516.8|2510.8|7
1620828330000|2021-05-12 14:05:30|2518.8|2512.8|2520|2514|2520.3|2514.3|2518.8|2512.8|8
1620828340000|2021-05-12 14:05:40|2519.8|2513.8|2520|2514|2520.3|2514.3|2519.5|2513.5|14
1620828350000|2021-05-12 14:05:50|2519.8|2513.8|2520.5|2514.5|2520.5|2514.5|2519.8|2513.8|6
1620828360000|2021-05-12 14:06:00|2520.8|2514.8|2521|2515|2521|2515|2520.5|2514.5|8
1620828370000|2021-05-12 14:06:10|2520.8|2514.8|2521.3|2515.3|2521.5|2515.5|2520.8|2514.8|9
1620828380000|2021-05-12 14:06:20|2521|2515|2521.5|2515.5|2521.5|2515.5|2521|2515|3
1620828390000|2021-05-12 14:06:30|2521.8|2515.8|2520.5|2514.5|2521.8|2515.8|2520.5|2514.5|8
1620828400000|2021-05-12 14:06:40|2520|2514|2519.8|2513.8|2520.3|2514.3|2519.5|2513.5|8
1620828410000|2021-05-12 14:06:50|2519.5|2513.5|2519|2513|2519.5|2513.5|2519|2513|5
1620828420000|2021-05-12 14:07:00|2519.8|2513.8|2520|2514|2520.3|2514.3|2519.3|2513.3|6
1620828440000|2021-05-12 14:07:20|2519.8|2513.8|2519.3|2513.3|2520.3|2514.3|2519.3|2513.3|9
1620828450000|2021-05-12 14:07:30|2519|2513|2517|2511|2519|2513|2517|2511|9
1620828460000|2021-05-12 14:07:40|2517.3|2511.3|2517|2511|2517.5|2511.5|2517|2511|6
1620828470000|2021-05-12 14:07:50|2516.8|2510.8|2517.5|2511.5|2517.5|2511.5|2516.8|2510.8|2
1620828480000|2021-05-12 14:08:00|2517.8|2511.8|2518|2512|2518|2512|2517|2511|8
1620828490000|2021-05-12 14:08:10|2518.3|2512.3|2518.5|2512.5|2518.8|2512.8|2518|2512|12
1620828500000|2021-05-12 14:08:20|2518|2512|2516.3|2510.3|2518|2512|2516.3|2510.3|6
1620828510000|2021-05-12 14:08:30|2516|2510|2516|2510|2516.5|2510.5|2516|2510|4
1620828520000|2021-05-12 14:08:40|2515.8|2509.8|2514.5|2508.5|2515.8|2509.8|2513.8|2507.8|5
1620828530000|2021-05-12 14:08:50|2514.3|2508.3|2515.5|2509.5|2515.5|2509.5|2513.8|2507.8|7
1620828540000|2021-05-12 14:09:00|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515|2509|5
1620828550000|2021-05-12 14:09:10|2516|2510|2515.3|2509.3|2516|2510|2515.3|2509.3|5
1620828560000|2021-05-12 14:09:20|2515.5|2509.5|2515|2509|2515.8|2509.8|2515|2509|4
1620828570000|2021-05-12 14:09:30|2514.5|2508.5|2514.3|2508.3|2514.5|2508.5|2514|2508|8
1620828580000|2021-05-12 14:09:40|2514|2508|2514.3|2508.3|2514.3|2508.3|2513.5|2507.5|5
1620828590000|2021-05-12 14:09:50|2514|2508|2514.3|2508.3|2514.8|2508.8|2514|2508|6
1620828600000|2021-05-12 14:10:00|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1620828610000|2021-05-12 14:10:10|2514.3|2508.3|2514.5|2508.5|2514.8|2508.8|2514.3|2508.3|5
1620828620000|2021-05-12 14:10:20|2515|2509|2515.5|2509.5|2515.5|2509.5|2514.5|2508.5|10
1620828630000|2021-05-12 14:10:30|2515.8|2509.8|2516.5|2510.5|2516.8|2510.8|2515.8|2509.8|5
1620828640000|2021-05-12 14:10:40|2516|2510|2516|2510|2516|2510|2516|2510|1
1620828650000|2021-05-12 14:10:50|2515.8|2509.8|2514.8|2508.8|2515.8|2509.8|2514.8|2508.8|4
1620828660000|2021-05-12 14:11:00|2514.3|2508.3|2515.5|2509.5|2515.5|2509.5|2514.3|2508.3|8
1620828670000|2021-05-12 14:11:10|2515|2509|2514.5|2508.5|2515|2509|2514.5|2508.5|3
1620828680000|2021-05-12 14:11:20|2514.8|2508.8|2515|2509|2515|2509|2514.8|2508.8|4
1620828700000|2021-05-12 14:11:40|2514.8|2508.8|2513|2507|2514.8|2508.8|2513|2507|7
1620828710000|2021-05-12 14:11:50|2512.8|2506.8|2513.5|2507.5|2513.8|2507.8|2512.8|2506.8|9
1620828720000|2021-05-12 14:12:00|2513.3|2507.3|2513|2507|2513.3|2507.3|2512.8|2506.8|3
1620828730000|2021-05-12 14:12:10|2513.3|2507.3|2513.5|2507.5|2513.5|2507.5|2513.3|2507.3|4
1620828740000|2021-05-12 14:12:20|2513.3|2507.3|2513.8|2507.8|2513.8|2507.8|2513.3|2507.3|3
1620828750000|2021-05-12 14:12:30|2514|2508|2513.5|2507.5|2514|2508|2513.3|2507.3|7
1620828760000|2021-05-12 14:12:40|2513.3|2507.3|2512.8|2506.8|2513.3|2507.3|2512.8|2506.8|5
1620828770000|2021-05-12 14:12:50|2512.3|2506.3|2512.5|2506.5|2512.5|2506.5|2511.8|2505.8|5
1620828780000|2021-05-12 14:13:00|2512.8|2506.8|2513.3|2507.3|2513.3|2507.3|2512.8|2506.8|3
1620828790000|2021-05-12 14:13:10|2513.5|2507.5|2514|2508|2514.3|2508.3|2513.3|2507.3|6
1620828800000|2021-05-12 14:13:20|2513.8|2507.8|2513|2507|2513.8|2507.8|2513|2507|2
1620828810000|2021-05-12 14:13:30|2512.8|2506.8|2513.5|2507.5|2514.3|2508.3|2512.8|2506.8|7
1620828820000|2021-05-12 14:13:40|2513.3|2507.3|2513.5|2507.5|2513.5|2507.5|2513.3|2507.3|4
1620828830000|2021-05-12 14:13:50|2513.3|2507.3|2511|2505|2514|2508|2511|2505|8
1620828840000|2021-05-12 14:14:00|2511.5|2505.5|2512|2506|2512.8|2506.8|2511.5|2505.5|10
1620828850000|2021-05-12 14:14:10|2511.8|2505.8|2510|2504|2511.8|2505.8|2510|2504|10
1620828860000|2021-05-12 14:14:20|2509.8|2503.8|2508.8|2502.8|2509.8|2503.8|2508.5|2502.5|10
1620828870000|2021-05-12 14:14:30|2509|2503|2508.3|2502.3|2509.3|2503.3|2507.5|2501.5|8
1620828880000|2021-05-12 14:14:40|2508|2502|2508.3|2502.3|2508.5|2502.5|2507.8|2501.8|5
1620828890000|2021-05-12 14:14:50|2508|2502|2507.8|2501.8|2508|2502|2507.5|2501.5|6
1620828900000|2021-05-12 14:15:00|2508|2502|2510.5|2504.5|2510.5|2504.5|2508|2502|9
1620828910000|2021-05-12 14:15:10|2510.3|2504.3|2509.8|2503.8|2510.3|2504.3|2509.3|2503.3|6
1620828920000|2021-05-12 14:15:20|2510|2504|2510|2504|2510|2504|2509.8|2503.8|3
1620828930000|2021-05-12 14:15:30|2509.8|2503.8|2509.5|2503.5|2509.8|2503.8|2509.5|2503.5|2
1620828940000|2021-05-12 14:15:40|2509.3|2503.3|2507.8|2501.8|2509.3|2503.3|2507.5|2501.5|9
1620828950000|2021-05-12 14:15:50|2507.5|2501.5|2508.5|2502.5|2508.5|2502.5|2507.5|2501.5|4
1620828960000|2021-05-12 14:16:00|2508.3|2502.3|2508|2502|2508.3|2502.3|2508|2502|2
1620828970000|2021-05-12 14:16:10|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.5|2501.5|5
1620829000000|2021-05-12 14:16:40|2507.5|2501.5|2507.8|2501.8|2507.8|2501.8|2507|2501|6
1620829010000|2021-05-12 14:16:50|2508|2502|2506.5|2500.5|2508|2502|2506.5|2500.5|8
1620829020000|2021-05-12 14:17:00|2507|2501|2506.5|2500.5|2507.3|2501.3|2506.5|2500.5|5
1620829030000|2021-05-12 14:17:10|2506.8|2500.8|2506.8|2500.8|2507|2501|2506.5|2500.5|7
1620829040000|2021-05-12 14:17:20|2506.5|2500.5|2507|2501|2507|2501|2506.5|2500.5|5
1620829050000|2021-05-12 14:17:30|2507.3|2501.3|2508|2502|2508.5|2502.5|2507.3|2501.3|7
1620829060000|2021-05-12 14:17:40|2507.8|2501.8|2507|2501|2507.8|2501.8|2507|2501|4
1620829070000|2021-05-12 14:17:50|2507.3|2501.3|2508|2502|2508|2502|2507.3|2501.3|3
1620829080000|2021-05-12 14:18:00|2508.3|2502.3|2509.5|2503.5|2509.5|2503.5|2508.3|2502.3|2
1620829090000|2021-05-12 14:18:10|2509.8|2503.8|2510.5|2504.5|2510.5|2504.5|2509.8|2503.8|5
1620829100000|2021-05-12 14:18:20|2510.3|2504.3|2510.3|2504.3|2510.8|2504.8|2510|2504|7
1620829110000|2021-05-12 14:18:30|2510|2504|2510.3|2504.3|2510.3|2504.3|2509.8|2503.8|4
1620829120000|2021-05-12 14:18:40|2510.5|2504.5|2510.3|2504.3|2510.5|2504.5|2510.3|2504.3|2
1620829130000|2021-05-12 14:18:50|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1620829140000|2021-05-12 14:19:00|2510.3|2504.3|2510|2504|2510.3|2504.3|2510|2504|2
1620829150000|2021-05-12 14:19:10|2509.8|2503.8|2509|2503|2509.8|2503.8|2509|2503|4
1620829160000|2021-05-12 14:19:20|2509.3|2503.3|2509.8|2503.8|2510|2504|2509.3|2503.3|3
1620829170000|2021-05-12 14:19:30|2510|2504|2510.5|2504.5|2510.5|2504.5|2510|2504|3
1620829190000|2021-05-12 14:19:50|2510.3|2504.3|2510.5|2504.5|2510.8|2504.8|2510.3|2504.3|3
1620829200000|2021-05-12 14:20:00|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2509.5|2503.5|6
1620829210000|2021-05-12 14:20:10|2510|2504|2510|2504|2510.3|2504.3|2509.5|2503.5|7
1620829220000|2021-05-12 14:20:20|2510.3|2504.3|2510.3|2504.3|2510.5|2504.5|2510.3|2504.3|3
1620829240000|2021-05-12 14:20:40|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1620829250000|2021-05-12 14:20:50|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1620829260000|2021-05-12 14:21:00|2510.5|2504.5|2509.8|2503.8|2510.5|2504.5|2509.8|2503.8|4
1620829270000|2021-05-12 14:21:10|2510|2504|2509.8|2503.8|2510.3|2504.3|2509.5|2503.5|8
1620829280000|2021-05-12 14:21:20|2509.3|2503.3|2509.5|2503.5|2509.5|2503.5|2509.3|2503.3|2
1620829290000|2021-05-12 14:21:30|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1620829320000|2021-05-12 14:22:00|2510.3|2504.3|2510.5|2504.5|2510.5|2504.5|2510.3|2504.3|2
1620829330000|2021-05-12 14:22:10|2510.3|2504.3|2510.5|2504.5|2510.5|2504.5|2510|2504|3
1620829350000|2021-05-12 14:22:30|2510.3|2504.3|2510|2504|2510.3|2504.3|2510|2504|2
1620829360000|2021-05-12 14:22:40|2509.8|2503.8|2509.5|2503.5|2510|2504|2509.5|2503.5|6
1620829380000|2021-05-12 14:23:00|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1620829390000|2021-05-12 14:23:10|2509.5|2503.5|2508.8|2502.8|2509.5|2503.5|2508.8|2502.8|4
1620829400000|2021-05-12 14:23:20|2508.5|2502.5|2507.8|2501.8|2508.5|2502.5|2507.8|2501.8|3
1620829410000|2021-05-12 14:23:30|2508|2502|2508.3|2502.3|2508.5|2502.5|2508|2502|6
1620829420000|2021-05-12 14:23:40|2508|2502|2508.3|2502.3|2508.3|2502.3|2508|2502|6
1620829440000|2021-05-12 14:24:00|2508|2502|2508.5|2502.5|2508.5|2502.5|2507.8|2501.8|7
1620829450000|2021-05-12 14:24:10|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508|2502|3
1620829460000|2021-05-12 14:24:20|2508|2502|2507.5|2501.5|2508|2502|2507.5|2501.5|3
1620829470000|2021-05-12 14:24:30|2507.3|2501.3|2506.5|2500.5|2507.3|2501.3|2506.5|2500.5|4
1620829480000|2021-05-12 14:24:40|2506.3|2500.3|2505.5|2499.5|2506.3|2500.3|2504.8|2498.8|12
1620829490000|2021-05-12 14:24:50|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.5|2499.5|3
1620829500000|2021-05-12 14:25:00|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1620829510000|2021-05-12 14:25:10|2505|2499|2504.8|2498.8|2505|2499|2504.8|2498.8|6
1620829520000|2021-05-12 14:25:20|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1620829530000|2021-05-12 14:25:30|2505|2499|2504.8|2498.8|2505|2499|2504.8|2498.8|2
1620829540000|2021-05-12 14:25:40|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1620829550000|2021-05-12 14:25:50|2504.8|2498.8|2505.3|2499.3|2505.3|2499.3|2504.5|2498.5|4
1620829560000|2021-05-12 14:26:00|2505|2499|2505|2499|2505.3|2499.3|2504.5|2498.5|8
1620829570000|2021-05-12 14:26:10|2505.3|2499.3|2505.5|2499.5|2505.5|2499.5|2505.3|2499.3|2
1620829580000|2021-05-12 14:26:20|2503|2497|2502.8|2496.8|2503.5|2497.5|2502.8|2496.8|13
1620829590000|2021-05-12 14:26:30|2502.3|2496.3|2503.8|2497.8|2503.8|2497.8|2502|2496|15
1620829600000|2021-05-12 14:26:40|2504|2498|2504|2498|2504.3|2498.3|2504|2498|3
1620829610000|2021-05-12 14:26:50|2504.3|2498.3|2504.8|2498.8|2504.8|2498.8|2504|2498|3
1620829620000|2021-05-12 14:27:00|2505|2499|2504.5|2498.5|2505|2499|2504.5|2498.5|3
1620829630000|2021-05-12 14:27:10|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|2
1620829640000|2021-05-12 14:27:20|2504.3|2498.3|2505|2499|2505|2499|2504.3|2498.3|3
1620829650000|2021-05-12 14:27:30|2505.3|2499.3|2505|2499|2505.5|2499.5|2505|2499|4
1620829660000|2021-05-12 14:27:40|2505.3|2499.3|2506|2500|2506|2500|2505.3|2499.3|2
1620829670000|2021-05-12 14:27:50|2505.8|2499.8|2506.3|2500.3|2506.8|2500.8|2505.8|2499.8|13
1620829680000|2021-05-12 14:28:00|2506|2500|2505.8|2499.8|2506|2500|2505.5|2499.5|10
1620829690000|2021-05-12 14:28:10|2505.5|2499.5|2504.5|2498.5|2505.5|2499.5|2504.3|2498.3|7
1620829700000|2021-05-12 14:28:20|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2504.3|2498.3|2
1620829710000|2021-05-12 14:28:30|2504.3|2498.3|2504.8|2498.8|2504.8|2498.8|2504|2498|9
1620829720000|2021-05-12 14:28:40|2504.5|2498.5|2504.3|2498.3|2504.8|2498.8|2504|2498|5
1620829730000|2021-05-12 14:28:50|2504|2498|2504|2498|2505|2499|2503.8|2497.8|5
1620829740000|2021-05-12 14:29:00|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1620829750000|2021-05-12 14:29:10|2503.5|2497.5|2502.8|2496.8|2503.8|2497.8|2502.8|2496.8|5
1620829760000|2021-05-12 14:29:20|2502|2496|2502|2496|2502|2496|2501.8|2495.8|3
1620829770000|2021-05-12 14:29:30|2502.3|2496.3|2503|2497|2503|2497|2502.3|2496.3|2
1620829780000|2021-05-12 14:29:40|2502.8|2496.8|2502.8|2496.8|2503.3|2497.3|2502.8|2496.8|6
1620829790000|2021-05-12 14:29:50|2502.5|2496.5|2502.3|2496.3|2502.5|2496.5|2502.3|2496.3|4
1620829800000|2021-05-12 14:30:00|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|9
1620829810000|2021-05-12 14:30:10|2503.3|2497.3|2503.8|2497.8|2504|2498|2503.3|2497.3|8
1620829820000|2021-05-12 14:30:20|2504|2498|2503|2497|2504|2498|2503|2497|8
1620829830000|2021-05-12 14:30:30|2502.8|2496.8|2504.3|2498.3|2504.3|2498.3|2502.8|2496.8|4
1620829840000|2021-05-12 14:30:40|2504.5|2498.5|2506|2500|2506.3|2500.3|2504.5|2498.5|11
1620829850000|2021-05-12 14:30:50|2505.8|2499.8|2504|2498|2505.8|2499.8|2504|2498|4
1620829860000|2021-05-12 14:31:00|2503.8|2497.8|2504|2498|2504|2498|2503.8|2497.8|4
1620829870000|2021-05-12 14:31:10|2503.8|2497.8|2502.5|2496.5|2503.8|2497.8|2502.3|2496.3|8
1620829880000|2021-05-12 14:31:20|2502.3|2496.3|2502|2496|2502.3|2496.3|2502|2496|2
1620829890000|2021-05-12 14:31:30|2502.3|2496.3|2502.3|2496.3|2502.8|2496.8|2502.3|2496.3|5
1620829900000|2021-05-12 14:31:40|2502.5|2496.5|2503|2497|2503|2497|2502.3|2496.3|7
1620829910000|2021-05-12 14:31:50|2503.3|2497.3|2503|2497|2503.3|2497.3|2502.5|2496.5|6
1620829920000|2021-05-12 14:32:00|2503.3|2497.3|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|4
1620829930000|2021-05-12 14:32:10|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1620829940000|2021-05-12 14:32:20|2503|2497|2503|2497|2503|2497|2503|2497|1
1620829950000|2021-05-12 14:32:30|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.5|2496.5|3
1620829960000|2021-05-12 14:32:40|2502.5|2496.5|2502.3|2496.3|2502.8|2496.8|2502|2496|4
1620829970000|2021-05-12 14:32:50|2502.5|2496.5|2503|2497|2503.3|2497.3|2502.5|2496.5|5
1620829980000|2021-05-12 14:33:00|2503.3|2497.3|2503.5|2497.5|2503.5|2497.5|2503|2497|4
1620829990000|2021-05-12 14:33:10|2503.8|2497.8|2504|2498|2504.3|2498.3|2503.8|2497.8|4
1620830000000|2021-05-12 14:33:20|2504.3|2498.3|2503.8|2497.8|2504.3|2498.3|2503.8|2497.8|3
1620830010000|2021-05-12 14:33:30|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1620830020000|2021-05-12 14:33:40|2503.8|2497.8|2503|2497|2503.8|2497.8|2503|2497|3
1620830030000|2021-05-12 14:33:50|2502.8|2496.8|2502.5|2496.5|2503|2497|2502.5|2496.5|4
1620830040000|2021-05-12 14:34:00|2502.3|2496.3|2503|2497|2503|2497|2501.8|2495.8|8
1620830050000|2021-05-12 14:34:10|2502.8|2496.8|2503|2497|2503|2497|2502.8|2496.8|4
1620830060000|2021-05-12 14:34:20|2502.8|2496.8|2502|2496|2503|2497|2502|2496|5
1620830070000|2021-05-12 14:34:30|2502.3|2496.3|2502|2496|2502.5|2496.5|2502|2496|10
1620830080000|2021-05-12 14:34:40|2501.8|2495.8|2502|2496|2502|2496|2501.8|2495.8|4
1620830100000|2021-05-12 14:35:00|2501.8|2495.8|2503|2497|2503|2497|2501.8|2495.8|6
1620830110000|2021-05-12 14:35:10|2503.3|2497.3|2504|2498|2504|2498|2503.3|2497.3|2
1620830120000|2021-05-12 14:35:20|2504.3|2498.3|2504.5|2498.5|2505|2499|2504.3|2498.3|8
1620830130000|2021-05-12 14:35:30|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|2
1620830140000|2021-05-12 14:35:40|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|3
1620830150000|2021-05-12 14:35:50|2504.5|2498.5|2504.3|2498.3|2504.5|2498.5|2504|2498|8
1620830160000|2021-05-12 14:36:00|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|2
1620830170000|2021-05-12 14:36:10|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1620830180000|2021-05-12 14:36:20|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|2
1620830190000|2021-05-12 14:36:30|2503.3|2497.3|2502.8|2496.8|2503.3|2497.3|2502.8|2496.8|5
1620830210000|2021-05-12 14:36:50|2503|2497|2503.3|2497.3|2503.5|2497.5|2503|2497|4
1620830220000|2021-05-12 14:37:00|2503|2497|2502.8|2496.8|2503|2497|2502.8|2496.8|2
1620830230000|2021-05-12 14:37:10|2503|2497|2503|2497|2503|2497|2502.8|2496.8|3
1620830250000|2021-05-12 14:37:30|2502.8|2496.8|2503.3|2497.3|2503.3|2497.3|2502.8|2496.8|3
1620830260000|2021-05-12 14:37:40|2503|2497|2502.5|2496.5|2503|2497|2502.5|2496.5|3
1620830270000|2021-05-12 14:37:50|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1620830280000|2021-05-12 14:38:00|2502.5|2496.5|2504.5|2498.5|2504.5|2498.5|2502.5|2496.5|9
1620830290000|2021-05-12 14:38:10|2504.8|2498.8|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|2
1620830300000|2021-05-12 14:38:20|2504.8|2498.8|2505.5|2499.5|2505.5|2499.5|2504.8|2498.8|3
1620830310000|2021-05-12 14:38:30|2505.8|2499.8|2506.3|2500.3|2506.3|2500.3|2505.8|2499.8|3
1620830320000|2021-05-12 14:38:40|2506|2500|2506|2500|2506|2500|2506|2500|1
1620830330000|2021-05-12 14:38:50|2505.8|2499.8|2505.3|2499.3|2505.8|2499.8|2505.3|2499.3|3
1620830340000|2021-05-12 14:39:00|2505.5|2499.5|2505.5|2499.5|2505.8|2499.8|2505.5|2499.5|3
1620830350000|2021-05-12 14:39:10|2505.3|2499.3|2504.3|2498.3|2505.3|2499.3|2504.3|2498.3|5
1620830360000|2021-05-12 14:39:20|2504.5|2498.5|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|3
1620830370000|2021-05-12 14:39:30|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|2
1620830380000|2021-05-12 14:39:40|2505.3|2499.3|2505|2499|2505.3|2499.3|2505|2499|2
1620830390000|2021-05-12 14:39:50|2504.8|2498.8|2505.3|2499.3|2505.3|2499.3|2504.8|2498.8|3
1620830410000|2021-05-12 14:40:10|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1620830420000|2021-05-12 14:40:20|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1620830430000|2021-05-12 14:40:30|2505.3|2499.3|2506.3|2500.3|2506.5|2500.5|2505.3|2499.3|6
1620830440000|2021-05-12 14:40:40|2506|2500|2505.8|2499.8|2506|2500|2505.8|2499.8|2
1620830460000|2021-05-12 14:41:00|2505.5|2499.5|2504.8|2498.8|2505.5|2499.5|2504.8|2498.8|3
1620830490000|2021-05-12 14:41:30|2505|2499|2505|2499|2505.3|2499.3|2505|2499|3
1620830500000|2021-05-12 14:41:40|2504.8|2498.8|2504.3|2498.3|2504.8|2498.8|2504|2498|4
1620830510000|2021-05-12 14:41:50|2504.5|2498.5|2505|2499|2505|2499|2504.5|2498.5|9
1620830530000|2021-05-12 14:42:10|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1620830540000|2021-05-12 14:42:20|2504.5|2498.5|2504|2498|2504.5|2498.5|2504|2498|3
1620830550000|2021-05-12 14:42:30|2502.5|2496.5|2502|2496|2502.5|2496.5|2502|2496|3
1620830560000|2021-05-12 14:42:40|2501.8|2495.8|2502|2496|2502|2496|2501.8|2495.8|2
1620830570000|2021-05-12 14:42:50|2502.3|2496.3|2502|2496|2502.3|2496.3|2502|2496|2
1620830580000|2021-05-12 14:43:00|2502.3|2496.3|2503|2497|2503|2497|2502.3|2496.3|4
1620830590000|2021-05-12 14:43:10|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1620830600000|2021-05-12 14:43:20|2502.5|2496.5|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|3
1620830620000|2021-05-12 14:43:40|2502.3|2496.3|2502|2496|2502.3|2496.3|2501.3|2495.3|8
1620830630000|2021-05-12 14:43:50|2501.8|2495.8|2501|2495|2501.8|2495.8|2501|2495|2
1620830640000|2021-05-12 14:44:00|2501.3|2495.3|2501.8|2495.8|2501.8|2495.8|2501.3|2495.3|3
1620830650000|2021-05-12 14:44:10|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|5
1620830660000|2021-05-12 14:44:20|2501.8|2495.8|2502|2496|2502.3|2496.3|2501.8|2495.8|4
1620830670000|2021-05-12 14:44:30|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1620830690000|2021-05-12 14:44:50|2502|2496|2502|2496|2502|2496|2502|2496|1
1620830700000|2021-05-12 14:45:00|2501.8|2495.8|2503|2497|2503|2497|2501.8|2495.8|6
1620830710000|2021-05-12 14:45:10|2503.3|2497.3|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|2
1620830720000|2021-05-12 14:45:20|2504|2498|2504|2498|2504|2498|2504|2498|1
1620830730000|2021-05-12 14:45:30|2504.3|2498.3|2505|2499|2505|2499|2504.3|2498.3|3
1620830740000|2021-05-12 14:45:40|2504.8|2498.8|2504.5|2498.5|2504.8|2498.8|2504|2498|5
1620830750000|2021-05-12 14:45:50|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|2
1620830760000|2021-05-12 14:46:00|2504.8|2498.8|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|2
1620830780000|2021-05-12 14:46:20|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2504.3|2498.3|2
1620830790000|2021-05-12 14:46:30|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2504|2498|4
1620830800000|2021-05-12 14:46:40|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|4
1620830810000|2021-05-12 14:46:50|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|2
1620830820000|2021-05-12 14:47:00|2504.8|2498.8|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|2
1620830830000|2021-05-12 14:47:10|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|2
1620830840000|2021-05-12 14:47:20|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|3
1620830850000|2021-05-12 14:47:30|2505|2499|2504.3|2498.3|2505|2499|2504.3|2498.3|4
1620830860000|2021-05-12 14:47:40|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1620830880000|2021-05-12 14:48:00|2504.3|2498.3|2504.8|2498.8|2504.8|2498.8|2504.3|2498.3|3
1620830890000|2021-05-12 14:48:10|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.3|2498.3|3
1620830900000|2021-05-12 14:48:20|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1620830910000|2021-05-12 14:48:30|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1620830920000|2021-05-12 14:48:40|2504.3|2498.3|2502.8|2496.8|2504.3|2498.3|2502.8|2496.8|6
1620830930000|2021-05-12 14:48:50|2503|2497|2503|2497|2503|2497|2503|2497|1
1620830940000|2021-05-12 14:49:00|2502.8|2496.8|2502.5|2496.5|2503|2497|2502.5|2496.5|4
1620830950000|2021-05-12 14:49:10|2502.8|2496.8|2503.3|2497.3|2503.3|2497.3|2502.8|2496.8|5
1620830960000|2021-05-12 14:49:20|2503|2497|2502|2496|2503|2497|2502|2496|7
1620830970000|2021-05-12 14:49:30|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|2
1620830980000|2021-05-12 14:49:40|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1620830990000|2021-05-12 14:49:50|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|3
1620831000000|2021-05-12 14:50:00|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1620831010000|2021-05-12 14:50:10|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1620831020000|2021-05-12 14:50:20|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|2
1620831050000|2021-05-12 14:50:50|2501.3|2495.3|2500.5|2494.5|2501.3|2495.3|2500.5|2494.5|2
1620831060000|2021-05-12 14:51:00|2500.8|2494.8|2500.8|2494.8|2501|2495|2500.8|2494.8|3
1620831070000|2021-05-12 14:51:10|2501|2495|2501.3|2495.3|2501.3|2495.3|2501|2495|4
1620831080000|2021-05-12 14:51:20|2501|2495|2500.5|2494.5|2501.5|2495.5|2500.5|2494.5|4
1620831090000|2021-05-12 14:51:30|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1620831100000|2021-05-12 14:51:40|2500.5|2494.5|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|2
1620831110000|2021-05-12 14:51:50|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1620831120000|2021-05-12 14:52:00|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1620831130000|2021-05-12 14:52:10|2501|2495|2500.5|2494.5|2501|2495|2500.5|2494.5|3
1620831160000|2021-05-12 14:52:40|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|2
1620831190000|2021-05-12 14:53:10|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1620831210000|2021-05-12 14:53:30|2500.5|2494.5|2499.8|2493.8|2500.5|2494.5|2499.8|2493.8|3
1620831220000|2021-05-12 14:53:40|2500|2494|2500|2494|2500|2494|2500|2494|1
1620831230000|2021-05-12 14:53:50|2499.8|2493.8|2500|2494|2500|2494|2499.8|2493.8|4
1620831250000|2021-05-12 14:54:10|2499.8|2493.8|2498|2492|2499.8|2493.8|2498|2492|2
1620831270000|2021-05-12 14:54:30|2497.8|2491.8|2497|2491|2497.8|2491.8|2496.8|2490.8|4
1620831280000|2021-05-12 14:54:40|2497.5|2491.5|2497.3|2491.3|2497.5|2491.5|2497.3|2491.3|2
1620831290000|2021-05-12 14:54:50|2497|2491|2497.3|2491.3|2497.5|2491.5|2496.8|2490.8|5
1620831300000|2021-05-12 14:55:00|2496.5|2490.5|2495.8|2489.8|2496.8|2490.8|2495.5|2489.5|6
1620831310000|2021-05-12 14:55:10|2496|2490|2495.8|2489.8|2496|2490|2495.8|2489.8|2
1620831320000|2021-05-12 14:55:20|2495.5|2489.5|2495.8|2489.8|2495.8|2489.8|2495.5|2489.5|2
1620831330000|2021-05-12 14:55:30|2496|2490|2496|2490|2496|2490|2496|2490|1
1620831340000|2021-05-12 14:55:40|2495.8|2489.8|2496|2490|2496.3|2490.3|2495.5|2489.5|5
1620831350000|2021-05-12 14:55:50|2496.3|2490.3|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|2
1620831360000|2021-05-12 14:56:00|2496|2490|2496.5|2490.5|2497.5|2491.5|2495.5|2489.5|9
1620831390000|2021-05-12 14:56:30|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1620831400000|2021-05-12 14:56:40|2496.5|2490.5|2496.8|2490.8|2496.8|2490.8|2496.5|2490.5|2
1620831420000|2021-05-12 14:57:00|2496.3|2490.3|2496.3|2490.3|2496.8|2490.8|2496.3|2490.3|4
1620831430000|2021-05-12 14:57:10|2496.5|2490.5|2496|2490|2496.5|2490.5|2495.5|2489.5|3
1620831440000|2021-05-12 14:57:20|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1620831450000|2021-05-12 14:57:30|2496.5|2490.5|2496.3|2490.3|2496.5|2490.5|2496|2490|3
1620831470000|2021-05-12 14:57:50|2496.5|2490.5|2496.8|2490.8|2496.8|2490.8|2496|2490|9
1620831480000|2021-05-12 14:58:00|2496.5|2490.5|2496.8|2490.8|2496.8|2490.8|2496.5|2490.5|2
1620831490000|2021-05-12 14:58:10|2497|2491|2497.3|2491.3|2497.3|2491.3|2497|2491|2
1620831500000|2021-05-12 14:58:20|2498|2492|2498.8|2492.8|2498.8|2492.8|2497.8|2491.8|4
1620831510000|2021-05-12 14:58:30|2497.5|2491.5|2497.3|2491.3|2497.5|2491.5|2497.3|2491.3|2
1620831520000|2021-05-12 14:58:40|2497|2491|2496.5|2490.5|2497.5|2491.5|2496.5|2490.5|6
1620831530000|2021-05-12 14:58:50|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1620831540000|2021-05-12 14:59:00|2497.3|2491.3|2497.8|2491.8|2497.8|2491.8|2497.3|2491.3|3
1620831550000|2021-05-12 14:59:10|2497.5|2491.5|2496.5|2490.5|2497.8|2491.8|2496.3|2490.3|7
1620831560000|2021-05-12 14:59:20|2496.3|2490.3|2496|2490|2496.3|2490.3|2494.5|2488.5|7
1620831570000|2021-05-12 14:59:30|2496.3|2490.3|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|2
1620831580000|2021-05-12 14:59:40|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1620831590000|2021-05-12 14:59:50|2497|2491|2497.8|2491.8|2497.8|2491.8|2497|2491|4
1620831600000|2021-05-12 15:00:00|2497.5|2491.5|2496|2490|2497.5|2491.5|2496|2490|10
1620831610000|2021-05-12 15:00:10|2496.3|2490.3|2496.5|2490.5|2496.8|2490.8|2496|2490|7
1620831620000|2021-05-12 15:00:20|2496.8|2490.8|2497.5|2491.5|2497.5|2491.5|2496.3|2490.3|7
1620831630000|2021-05-12 15:00:30|2497.8|2491.8|2498.5|2492.5|2498.5|2492.5|2497.8|2491.8|4
1620831640000|2021-05-12 15:00:40|2498.8|2492.8|2498.5|2492.5|2499|2493|2498.5|2492.5|4
1620831650000|2021-05-12 15:00:50|2498.3|2492.3|2498|2492|2498.3|2492.3|2498|2492|2
1620831660000|2021-05-12 15:01:00|2498.5|2492.5|2498.8|2492.8|2498.8|2492.8|2498.5|2492.5|2
1620831680000|2021-05-12 15:01:20|2499.8|2493.8|2499.3|2493.3|2499.8|2493.8|2499.3|2493.3|2
1620831690000|2021-05-12 15:01:30|2499|2493|2498.5|2492.5|2499|2493|2498.5|2492.5|3
1620831700000|2021-05-12 15:01:40|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1620831720000|2021-05-12 15:02:00|2498.5|2492.5|2498.8|2492.8|2499|2493|2498.3|2492.3|4
1620831740000|2021-05-12 15:02:20|2498.5|2492.5|2498.8|2492.8|2498.8|2492.8|2498.5|2492.5|2
1620831750000|2021-05-12 15:02:30|2498.5|2492.5|2498.5|2492.5|2498.8|2492.8|2498.5|2492.5|3
1620831760000|2021-05-12 15:02:40|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1620831770000|2021-05-12 15:02:50|2499|2493|2498.8|2492.8|2499|2493|2498.8|2492.8|4
1620831780000|2021-05-12 15:03:00|2498.5|2492.5|2498.3|2492.3|2498.5|2492.5|2498.3|2492.3|2
1620831790000|2021-05-12 15:03:10|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1620831810000|2021-05-12 15:03:30|2498.3|2492.3|2498.5|2492.5|2498.5|2492.5|2498.3|2492.3|2
1620831890000|2021-05-12 15:04:50|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1620831910000|2021-05-12 15:05:10|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.5|2491.5|3
1620831960000|2021-05-12 15:06:00|2498.3|2492.3|2498.5|2492.5|2498.5|2492.5|2498.3|2492.3|2
1620831980000|2021-05-12 15:06:20|2497|2491|2497.3|2491.3|2497.3|2491.3|2497|2491|4
1620831990000|2021-05-12 15:06:30|2497|2491|2497|2491|2497|2491|2497|2491|1
1620832020000|2021-05-12 15:07:00|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2496.5|2490.5|2
1620832030000|2021-05-12 15:07:10|2496.3|2490.3|2496.3|2490.3|2496.5|2490.5|2496.3|2490.3|5
1620832050000|2021-05-12 15:07:30|2496|2490|2495.5|2489.5|2496|2490|2495.5|2489.5|5
1620832060000|2021-05-12 15:07:40|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1620832070000|2021-05-12 15:07:50|2495.5|2489.5|2495.3|2489.3|2495.5|2489.5|2495.3|2489.3|2
1620832090000|2021-05-12 15:08:10|2495.5|2489.5|2496|2490|2496|2490|2495.5|2489.5|3
1620832100000|2021-05-12 15:08:20|2495.8|2489.8|2497.3|2491.3|2497.5|2491.5|2495.8|2489.8|5
1620832110000|2021-05-12 15:08:30|2496.8|2490.8|2497|2491|2497|2491|2496.8|2490.8|4
1620832120000|2021-05-12 15:08:40|2497.8|2491.8|2497.3|2491.3|2497.8|2491.8|2497.3|2491.3|2
1620832130000|2021-05-12 15:08:50|2497.5|2491.5|2497.3|2491.3|2497.5|2491.5|2497.3|2491.3|4
1620832140000|2021-05-12 15:09:00|2497.5|2491.5|2497|2491|2497.5|2491.5|2497|2491|3
1620832150000|2021-05-12 15:09:10|2497.3|2491.3|2497|2491|2497.5|2491.5|2497|2491|6
1620832170000|2021-05-12 15:09:30|2497.3|2491.3|2497|2491|2497.3|2491.3|2497|2491|4
1620832180000|2021-05-12 15:09:40|2496.8|2490.8|2496.8|2490.8|2497|2491|2496.8|2490.8|5
1620832210000|2021-05-12 15:10:10|2496.5|2490.5|2496.8|2490.8|2496.8|2490.8|2496.5|2490.5|2
1620832220000|2021-05-12 15:10:20|2496.5|2490.5|2496.3|2490.3|2496.5|2490.5|2496.3|2490.3|2
1620832230000|2021-05-12 15:10:30|2496|2490|2495.8|2489.8|2496|2490|2495.8|2489.8|4
1620832240000|2021-05-12 15:10:40|2496|2490|2496|2490|2496|2490|2496|2490|1
1620832250000|2021-05-12 15:10:50|2496.8|2490.8|2497.3|2491.3|2497.3|2491.3|2496.8|2490.8|3
1620832260000|2021-05-12 15:11:00|2497|2491|2497.3|2491.3|2497.5|2491.5|2497|2491|3
1620832270000|2021-05-12 15:11:10|2497|2491|2497.3|2491.3|2497.5|2491.5|2497|2491|4
1620832290000|2021-05-12 15:11:30|2497|2491|2497.3|2491.3|2497.8|2491.8|2496.8|2490.8|4
1620832300000|2021-05-12 15:11:40|2497|2491|2497|2491|2497|2491|2497|2491|1
1620832310000|2021-05-12 15:11:50|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1620832370000|2021-05-12 15:12:50|2497.5|2491.5|2497.3|2491.3|2497.5|2491.5|2497.3|2491.3|2
1620832380000|2021-05-12 15:13:00|2497|2491|2497|2491|2497|2491|2497|2491|1
1620832390000|2021-05-12 15:13:10|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496|2490|4
1620832420000|2021-05-12 15:13:40|2496.5|2490.5|2495.8|2489.8|2496.5|2490.5|2495.8|2489.8|3
1620832430000|2021-05-12 15:13:50|2495.5|2489.5|2495.5|2489.5|2495.8|2489.8|2495|2489|6
1620832440000|2021-05-12 15:14:00|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2494.8|2488.8|4
1620832450000|2021-05-12 15:14:10|2495.3|2489.3|2494.8|2488.8|2495.3|2489.3|2494.8|2488.8|3
1620832460000|2021-05-12 15:14:20|2495|2489|2495|2489|2495|2489|2494.8|2488.8|3
1620832490000|2021-05-12 15:14:50|2494.8|2488.8|2494.5|2488.5|2494.8|2488.8|2494.5|2488.5|2
1620832500000|2021-05-12 15:15:00|2495|2489|2494.8|2488.8|2495|2489|2494.8|2488.8|2
1620832510000|2021-05-12 15:15:10|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.3|2488.3|3
1620832520000|2021-05-12 15:15:20|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1620832530000|2021-05-12 15:15:30|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1620832550000|2021-05-12 15:15:50|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1620832560000|2021-05-12 15:16:00|2494|2488|2493.8|2487.8|2494|2488|2493.8|2487.8|2
1620832570000|2021-05-12 15:16:10|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1620832580000|2021-05-12 15:16:20|2493.3|2487.3|2492.3|2486.3|2493.3|2487.3|2492.3|2486.3|8
1620832590000|2021-05-12 15:16:30|2492.5|2486.5|2492.3|2486.3|2492.5|2486.5|2491.8|2485.8|5
1620832600000|2021-05-12 15:16:40|2492|2486|2492.3|2486.3|2492.3|2486.3|2492|2486|2
1620832610000|2021-05-12 15:16:50|2492|2486|2492|2486|2492.3|2486.3|2491.8|2485.8|5
1620832620000|2021-05-12 15:17:00|2491.8|2485.8|2492|2486|2492|2486|2491.8|2485.8|2
1620832630000|2021-05-12 15:17:10|2492.3|2486.3|2492.8|2486.8|2492.8|2486.8|2492.3|2486.3|2
1620832640000|2021-05-12 15:17:20|2493|2487|2491.5|2485.5|2493.5|2487.5|2491.3|2485.3|9
1620832650000|2021-05-12 15:17:30|2492.3|2486.3|2491.5|2485.5|2492.3|2486.3|2491.5|2485.5|2
1620832660000|2021-05-12 15:17:40|2491.8|2485.8|2493|2487|2493|2487|2491.8|2485.8|4
1620832680000|2021-05-12 15:18:00|2492.8|2486.8|2492.5|2486.5|2493.3|2487.3|2492.5|2486.5|4
1620832690000|2021-05-12 15:18:10|2492.8|2486.8|2491.3|2485.3|2492.8|2486.8|2491.3|2485.3|4
1620832700000|2021-05-12 15:18:20|2491.8|2485.8|2491.5|2485.5|2491.8|2485.8|2491.5|2485.5|2
1620832720000|2021-05-12 15:18:40|2491.8|2485.8|2491.3|2485.3|2491.8|2485.8|2491|2485|5
1620832730000|2021-05-12 15:18:50|2491|2485|2491.3|2485.3|2491.3|2485.3|2491|2485|2
1620832740000|2021-05-12 15:19:00|2491|2485|2490.5|2484.5|2491|2485|2490.5|2484.5|3
1620832750000|2021-05-12 15:19:10|2490.8|2484.8|2491|2485|2491|2485|2490.5|2484.5|4
1620832760000|2021-05-12 15:19:20|2490.8|2484.8|2488.5|2482.5|2490.8|2484.8|2488.5|2482.5|6
1620832770000|2021-05-12 15:19:30|2488.8|2482.8|2488.8|2482.8|2489|2483|2488.8|2482.8|3
1620832780000|2021-05-12 15:19:40|2489|2483|2490|2484|2490|2484|2489|2483|3
1620832790000|2021-05-12 15:19:50|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|2
1620832800000|2021-05-12 15:20:00|2489.3|2483.3|2489.8|2483.8|2489.8|2483.8|2489.3|2483.3|3
1620832810000|2021-05-12 15:20:10|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|4
1620832820000|2021-05-12 15:20:20|2489|2483|2488.8|2482.8|2489|2483|2488.8|2482.8|2
1620832830000|2021-05-12 15:20:30|2488.5|2482.5|2489|2483|2489.3|2483.3|2488.5|2482.5|5
1620832850000|2021-05-12 15:20:50|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1620832860000|2021-05-12 15:21:00|2488.5|2482.5|2488.8|2482.8|2489|2483|2488.5|2482.5|3
1620832870000|2021-05-12 15:21:10|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|2
1620832890000|2021-05-12 15:21:30|2488|2482|2487.8|2481.8|2488.3|2482.3|2487.5|2481.5|5
1620832900000|2021-05-12 15:21:40|2487.5|2481.5|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|3
1620832920000|2021-05-12 15:22:00|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1620832930000|2021-05-12 15:22:10|2487.5|2481.5|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|2
1620832940000|2021-05-12 15:22:20|2487.5|2481.5|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|4
1620832970000|2021-05-12 15:22:50|2487|2481|2487|2481|2487.3|2481.3|2487|2481|3
1620832990000|2021-05-12 15:23:10|2486.8|2480.8|2487|2481|2487.3|2481.3|2486.8|2480.8|4
1620833000000|2021-05-12 15:23:20|2487.3|2481.3|2486.8|2480.8|2487.3|2481.3|2486.8|2480.8|5
1620833020000|2021-05-12 15:23:40|2487|2481|2487.3|2481.3|2487.3|2481.3|2486.8|2480.8|3
1620833030000|2021-05-12 15:23:50|2487|2481|2486.5|2480.5|2487|2481|2486.5|2480.5|3
1620833040000|2021-05-12 15:24:00|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|2
1620833060000|2021-05-12 15:24:20|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1620833080000|2021-05-12 15:24:40|2485.8|2479.8|2486|2480|2486|2480|2485.5|2479.5|3
1620833090000|2021-05-12 15:24:50|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1620833100000|2021-05-12 15:25:00|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1620833110000|2021-05-12 15:25:10|2486|2480|2486.3|2480.3|2486.3|2480.3|2485.8|2479.8|3
1620833130000|2021-05-12 15:25:30|2486.5|2480.5|2485.8|2479.8|2486.8|2480.8|2485.8|2479.8|8
1620833140000|2021-05-12 15:25:40|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1620833150000|2021-05-12 15:25:50|2486|2480|2485|2479|2486|2480|2484.5|2478.5|5
1620833160000|2021-05-12 15:26:00|2485.3|2479.3|2486|2480|2486|2480|2485|2479|4
1620833170000|2021-05-12 15:26:10|2486.3|2480.3|2486.8|2480.8|2486.8|2480.8|2486|2480|5
1620833180000|2021-05-12 15:26:20|2487.3|2481.3|2487|2481|2487.3|2481.3|2487|2481|2
1620833190000|2021-05-12 15:26:30|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1620833200000|2021-05-12 15:26:40|2487|2481|2487.3|2481.3|2487.3|2481.3|2486.5|2480.5|6
1620833210000|2021-05-12 15:26:50|2487|2481|2486.5|2480.5|2487|2481|2486|2480|12
1620833220000|2021-05-12 15:27:00|2486.8|2480.8|2487.3|2481.3|2487.3|2481.3|2486.5|2480.5|5
1620833230000|2021-05-12 15:27:10|2487.5|2481.5|2487|2481|2487.5|2481.5|2487|2481|3
1620833240000|2021-05-12 15:27:20|2487.8|2481.8|2487.3|2481.3|2487.8|2481.8|2487.3|2481.3|3
1620833260000|2021-05-12 15:27:40|2487.5|2481.5|2487|2481|2487.5|2481.5|2487|2481|3
1620833280000|2021-05-12 15:28:00|2486.8|2480.8|2485.8|2479.8|2486.8|2480.8|2485.8|2479.8|5
1620833290000|2021-05-12 15:28:10|2485.5|2479.5|2485|2479|2485.8|2479.8|2485|2479|5
1620833300000|2021-05-12 15:28:20|2484.5|2478.5|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|2
1620833310000|2021-05-12 15:28:30|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|5
1620833330000|2021-05-12 15:28:50|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1620833340000|2021-05-12 15:29:00|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1620833350000|2021-05-12 15:29:10|2484|2478|2483.8|2477.8|2484|2478|2483.3|2477.3|11
1620833370000|2021-05-12 15:29:30|2484|2478|2484|2478|2484|2478|2484|2478|1
1620833380000|2021-05-12 15:29:40|2484.3|2478.3|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|3
1620833390000|2021-05-12 15:29:50|2484.8|2478.8|2485|2479|2485|2479|2484.8|2478.8|4
1620833400000|2021-05-12 15:30:00|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1620833410000|2021-05-12 15:30:10|2484.5|2478.5|2483.8|2477.8|2484.5|2478.5|2483.8|2477.8|6
1620833420000|2021-05-12 15:30:20|2483.5|2477.5|2484.3|2478.3|2484.8|2478.8|2483.3|2477.3|10
1620833430000|2021-05-12 15:30:30|2484|2478|2484.3|2478.3|2484.3|2478.3|2483.8|2477.8|3
1620833440000|2021-05-12 15:30:40|2484|2478|2482.8|2476.8|2484.3|2478.3|2482.8|2476.8|9
1620833450000|2021-05-12 15:30:50|2482.5|2476.5|2481.8|2475.8|2482.5|2476.5|2481.5|2475.5|6
1620833460000|2021-05-12 15:31:00|2481.5|2475.5|2481|2475|2481.5|2475.5|2480.8|2474.8|4
1620833470000|2021-05-12 15:31:10|2481.3|2475.3|2481.5|2475.5|2481.5|2475.5|2480.8|2474.8|9
1620833480000|2021-05-12 15:31:20|2481.3|2475.3|2480|2474|2481.3|2475.3|2480|2474|13
1620833490000|2021-05-12 15:31:30|2480.3|2474.3|2479.8|2473.8|2480.3|2474.3|2479.8|2473.8|5
1620833500000|2021-05-12 15:31:40|2480|2474|2480|2474|2480.3|2474.3|2480|2474|3
1620833510000|2021-05-12 15:31:50|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1620833520000|2021-05-12 15:32:00|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1620833530000|2021-05-12 15:32:10|2480.5|2474.5|2480.3|2474.3|2480.5|2474.5|2480|2474|4
1620833540000|2021-05-12 15:32:20|2481.5|2475.5|2482|2476|2482|2476|2481.3|2475.3|10
1620833550000|2021-05-12 15:32:30|2482.3|2476.3|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|3
1620833560000|2021-05-12 15:32:40|2482.5|2476.5|2483.3|2477.3|2483.5|2477.5|2482.5|2476.5|7
1620833570000|2021-05-12 15:32:50|2483|2477|2484.5|2478.5|2484.5|2478.5|2483|2477|4
1620833580000|2021-05-12 15:33:00|2484.8|2478.8|2485.3|2479.3|2485.3|2479.3|2484.3|2478.3|6
1620833590000|2021-05-12 15:33:10|2485.5|2479.5|2486.5|2480.5|2486.5|2480.5|2485.5|2479.5|5
1620833600000|2021-05-12 15:33:20|2486.8|2480.8|2485.5|2479.5|2486.8|2480.8|2485.5|2479.5|6
1620833610000|2021-05-12 15:33:30|2485.3|2479.3|2485.8|2479.8|2485.8|2479.8|2485.3|2479.3|3
1620833620000|2021-05-12 15:33:40|2486|2480|2487|2481|2487.3|2481.3|2486|2480|5
1620833630000|2021-05-12 15:33:50|2486.8|2480.8|2486.8|2480.8|2487|2481|2486.5|2480.5|6
1620833640000|2021-05-12 15:34:00|2486.5|2480.5|2487|2481|2487|2481|2486.5|2480.5|3
1620833650000|2021-05-12 15:34:10|2486.8|2480.8|2486.3|2480.3|2486.8|2480.8|2486.3|2480.3|3
1620833660000|2021-05-12 15:34:20|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1620833670000|2021-05-12 15:34:30|2486|2480|2486|2480|2486.5|2480.5|2486|2480|9
1620833680000|2021-05-12 15:34:40|2486.5|2480.5|2485.8|2479.8|2486.8|2480.8|2484.8|2478.8|9
1620833690000|2021-05-12 15:34:50|2486|2480|2485.5|2479.5|2486|2480|2485.5|2479.5|5
1620833710000|2021-05-12 15:35:10|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|2
1620833720000|2021-05-12 15:35:20|2486.3|2480.3|2487|2481|2487|2481|2486.3|2480.3|4
1620833730000|2021-05-12 15:35:30|2487.5|2481.5|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|2
1620833740000|2021-05-12 15:35:40|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1620833750000|2021-05-12 15:35:50|2488|2482|2488.3|2482.3|2488.5|2482.5|2488|2482|6
1620833760000|2021-05-12 15:36:00|2488.5|2482.5|2487.3|2481.3|2488.8|2482.8|2487.3|2481.3|8
1620833770000|2021-05-12 15:36:10|2487|2481|2487|2481|2487|2481|2487|2481|1
1620833780000|2021-05-12 15:36:20|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|3
1620833790000|2021-05-12 15:36:30|2486.5|2480.5|2485.8|2479.8|2486.5|2480.5|2485.8|2479.8|6
1620833810000|2021-05-12 15:36:50|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|2
1620833820000|2021-05-12 15:37:00|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1620833840000|2021-05-12 15:37:20|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1620833850000|2021-05-12 15:37:30|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1620833870000|2021-05-12 15:37:50|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1620833880000|2021-05-12 15:38:00|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1620833890000|2021-05-12 15:38:10|2486|2480|2486|2480|2486.3|2480.3|2486|2480|3
1620833900000|2021-05-12 15:38:20|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1620833910000|2021-05-12 15:38:30|2486|2480|2486|2480|2486|2480|2486|2480|1
1620833930000|2021-05-12 15:38:50|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|2
1620833940000|2021-05-12 15:39:00|2486.8|2480.8|2486.8|2480.8|2487|2481|2486.8|2480.8|3
1620833960000|2021-05-12 15:39:20|2487|2481|2487.8|2481.8|2487.8|2481.8|2487|2481|4
1620833970000|2021-05-12 15:39:30|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1620834000000|2021-05-12 15:40:00|2487.3|2481.3|2488.3|2482.3|2488.5|2482.5|2487.3|2481.3|3
1620834020000|2021-05-12 15:40:20|2488|2482|2488.3|2482.3|2488.3|2482.3|2488|2482|2
1620834030000|2021-05-12 15:40:30|2488|2482|2488.3|2482.3|2488.5|2482.5|2488|2482|4
1620834060000|2021-05-12 15:41:00|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|2
1620834070000|2021-05-12 15:41:10|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1620834100000|2021-05-12 15:41:40|2488.3|2482.3|2488.5|2482.5|2488.5|2482.5|2488|2482|4
1620834110000|2021-05-12 15:41:50|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1620834120000|2021-05-12 15:42:00|2488.5|2482.5|2488.8|2482.8|2488.8|2482.8|2488.5|2482.5|2
1620834140000|2021-05-12 15:42:20|2488.5|2482.5|2488.8|2482.8|2488.8|2482.8|2488.5|2482.5|2
1620834150000|2021-05-12 15:42:30|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1620834180000|2021-05-12 15:43:00|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488|2482|3
1620834200000|2021-05-12 15:43:20|2488.5|2482.5|2488.8|2482.8|2488.8|2482.8|2488.5|2482.5|2
1620834210000|2021-05-12 15:43:30|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1620834220000|2021-05-12 15:43:40|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|2
1620834230000|2021-05-12 15:43:50|2490.3|2484.3|2490|2484|2490.5|2484.5|2490|2484|3
1620834240000|2021-05-12 15:44:00|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|2
1620834250000|2021-05-12 15:44:10|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|2
1620834270000|2021-05-12 15:44:30|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1620834300000|2021-05-12 15:45:00|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2489.3|2483.3|4
1620834330000|2021-05-12 15:45:30|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1620834360000|2021-05-12 15:46:00|2489.3|2483.3|2489.8|2483.8|2489.8|2483.8|2489.3|2483.3|3
1620834370000|2021-05-12 15:46:10|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1620834380000|2021-05-12 15:46:20|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.3|2483.3|4
1620834390000|2021-05-12 15:46:30|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1620834490000|2021-05-12 15:48:10|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|2
1620834560000|2021-05-12 15:49:20|2490.3|2484.3|2490.8|2484.8|2490.8|2484.8|2490.3|2484.3|2
1620834570000|2021-05-12 15:49:30|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1620834580000|2021-05-12 15:49:40|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|2
1620834590000|2021-05-12 15:49:50|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|2
1620834610000|2021-05-12 15:50:10|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|2
1620834630000|2021-05-12 15:50:30|2490.3|2484.3|2490.5|2484.5|2490.8|2484.8|2490.3|2484.3|4
1620834640000|2021-05-12 15:50:40|2490.8|2484.8|2491|2485|2491.3|2485.3|2490.8|2484.8|3
1620834660000|2021-05-12 15:51:00|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1620834690000|2021-05-12 15:51:30|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1620834700000|2021-05-12 15:51:40|2490.8|2484.8|2491.3|2485.3|2491.5|2485.5|2490.8|2484.8|5
1620834710000|2021-05-12 15:51:50|2491|2485|2491|2485|2491|2485|2491|2485|1
1620834720000|2021-05-12 15:52:00|2490.8|2484.8|2490|2484|2490.8|2484.8|2490|2484|3
1620834740000|2021-05-12 15:52:20|2490.3|2484.3|2490|2484|2490.5|2484.5|2490|2484|3
1620834760000|2021-05-12 15:52:40|2490.5|2484.5|2490.8|2484.8|2490.8|2484.8|2490.5|2484.5|2
1620834780000|2021-05-12 15:53:00|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1620834790000|2021-05-12 15:53:10|2491.5|2485.5|2491.3|2485.3|2491.5|2485.5|2491.3|2485.3|2
1620834800000|2021-05-12 15:53:20|2491|2485|2491.3|2485.3|2491.5|2485.5|2491|2485|4
1620834820000|2021-05-12 15:53:40|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1620834830000|2021-05-12 15:53:50|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1620834840000|2021-05-12 15:54:00|2492|2486|2492|2486|2492.3|2486.3|2492|2486|3
1620834850000|2021-05-12 15:54:10|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1620834860000|2021-05-12 15:54:20|2492|2486|2492|2486|2492|2486|2492|2486|1
1620834870000|2021-05-12 15:54:30|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1620834880000|2021-05-12 15:54:40|2492|2486|2491.8|2485.8|2492|2486|2491.8|2485.8|2
1620834890000|2021-05-12 15:54:50|2492|2486|2492|2486|2492|2486|2492|2486|1
1620834900000|2021-05-12 15:55:00|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1620834920000|2021-05-12 15:55:20|2491.5|2485.5|2492|2486|2492|2486|2491.5|2485.5|3
1620834950000|2021-05-12 15:55:50|2491.8|2485.8|2491.5|2485.5|2491.8|2485.8|2491.5|2485.5|2
1620835080000|2021-05-12 15:58:00|2491.3|2485.3|2491|2485|2491.3|2485.3|2491|2485|2
1620835090000|2021-05-12 15:58:10|2490.5|2484.5|2490|2484|2491|2485|2490|2484|4
1620835110000|2021-05-12 15:58:30|2490.3|2484.3|2490.5|2484.5|2490.8|2484.8|2490.3|2484.3|3
1620835120000|2021-05-12 15:58:40|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1620835130000|2021-05-12 15:58:50|2490|2484|2490|2484|2490|2484|2489.3|2483.3|6
1620835140000|2021-05-12 15:59:00|2489.8|2483.8|2490|2484|2490.3|2484.3|2489.8|2483.8|4
1620835150000|2021-05-12 15:59:10|2490.3|2484.3|2491.5|2485.5|2491.5|2485.5|2490.3|2484.3|2
1620835160000|2021-05-12 15:59:20|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1620835190000|2021-05-12 15:59:50|2492|2486|2491.5|2485.5|2492|2486|2491.5|2485.5|2
1620835200000|2021-05-12 16:00:00|2491.3|2485.3|2491.5|2485.5|2491.5|2485.5|2491.3|2485.3|2
1620835210000|2021-05-12 16:00:10|2491|2485|2491.3|2485.3|2491.3|2485.3|2491|2485|2
1620835220000|2021-05-12 16:00:20|2491.5|2485.5|2491|2485|2491.5|2485.5|2491|2485|3
1620835230000|2021-05-12 16:00:30|2491.3|2485.3|2491|2485|2491.3|2485.3|2491|2485|2
1620835240000|2021-05-12 16:00:40|2491.3|2485.3|2491|2485|2491.3|2485.3|2491|2485|2
1620835250000|2021-05-12 16:00:50|2491.5|2485.5|2492.3|2486.3|2492.3|2486.3|2491.5|2485.5|2
1620835350000|2021-05-12 16:02:30|2492.5|2486.5|2492.8|2486.8|2492.8|2486.8|2492.5|2486.5|2
1620835360000|2021-05-12 16:02:40|2493|2487|2493|2487|2493|2487|2493|2487|1
1620835380000|2021-05-12 16:03:00|2493.3|2487.3|2493.3|2487.3|2493.5|2487.5|2493.3|2487.3|3
1620835390000|2021-05-12 16:03:10|2493.5|2487.5|2493.8|2487.8|2494.3|2488.3|2493.5|2487.5|4
1620835400000|2021-05-12 16:03:20|2493.3|2487.3|2493|2487|2493.3|2487.3|2493|2487|2
1620835410000|2021-05-12 16:03:30|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1620835460000|2021-05-12 16:04:20|2492.5|2486.5|2491.3|2485.3|2492.5|2486.5|2491.3|2485.3|3
1620835470000|2021-05-12 16:04:30|2491|2485|2491.5|2485.5|2491.8|2485.8|2491|2485|5
1620835510000|2021-05-12 16:05:10|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1620835540000|2021-05-12 16:05:40|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1620835560000|2021-05-12 16:06:00|2492|2486|2491.8|2485.8|2492|2486|2491.8|2485.8|2
1620835580000|2021-05-12 16:06:20|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1620835640000|2021-05-12 16:07:20|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1620835660000|2021-05-12 16:07:40|2491.5|2485.5|2492.5|2486.5|2492.5|2486.5|2491.5|2485.5|5
1620835700000|2021-05-12 16:08:20|2492.8|2486.8|2493.5|2487.5|2493.5|2487.5|2492.8|2486.8|2
1620835710000|2021-05-12 16:08:30|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1620835720000|2021-05-12 16:08:40|2493|2487|2493|2487|2493|2487|2493|2487|1
1620835730000|2021-05-12 16:08:50|2493.3|2487.3|2493|2487|2493.3|2487.3|2493|2487|2
1620835740000|2021-05-12 16:09:00|2493.3|2487.3|2492.8|2486.8|2493.3|2487.3|2492.8|2486.8|3
1620835770000|2021-05-12 16:09:30|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1620835780000|2021-05-12 16:09:40|2492.3|2486.3|2492.3|2486.3|2492.8|2486.8|2492.3|2486.3|5
1620835790000|2021-05-12 16:09:50|2492.5|2486.5|2491.8|2485.8|2492.5|2486.5|2491.8|2485.8|6
1620835800000|2021-05-12 16:10:00|2492|2486|2492.3|2486.3|2492.3|2486.3|2491.8|2485.8|4
1620835810000|2021-05-12 16:10:10|2492.5|2486.5|2493.3|2487.3|2493.3|2487.3|2492.5|2486.5|2
1620835820000|2021-05-12 16:10:20|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1620835830000|2021-05-12 16:10:30|2493.3|2487.3|2493.5|2487.5|2493.5|2487.5|2493.3|2487.3|2
1620835840000|2021-05-12 16:10:40|2493.3|2487.3|2493.5|2487.5|2493.5|2487.5|2493.3|2487.3|2
1620835980000|2021-05-12 16:13:00|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1620835990000|2021-05-12 16:13:10|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1620836000000|2021-05-12 16:13:20|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1620836010000|2021-05-12 16:13:30|2495|2489|2495|2489|2495|2489|2495|2489|1
1620836020000|2021-05-12 16:13:40|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1620836100000|2021-05-12 16:15:00|2494.5|2488.5|2494.3|2488.3|2494.8|2488.8|2494.3|2488.3|6
1620836120000|2021-05-12 16:15:20|2494.5|2488.5|2494.3|2488.3|2494.5|2488.5|2494.3|2488.3|4
1620836130000|2021-05-12 16:15:30|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1620836150000|2021-05-12 16:15:50|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1620836210000|2021-05-12 16:16:50|2494|2488|2493.5|2487.5|2494|2488|2493.5|2487.5|2
1620836220000|2021-05-12 16:17:00|2493.8|2487.8|2493.5|2487.5|2493.8|2487.8|2493.5|2487.5|2
1620836230000|2021-05-12 16:17:10|2493.8|2487.8|2493.5|2487.5|2493.8|2487.8|2493.5|2487.5|2
1620836280000|2021-05-12 16:18:00|2493.8|2487.8|2493.5|2487.5|2493.8|2487.8|2493.5|2487.5|2
1620836310000|2021-05-12 16:18:30|2493.8|2487.8|2494.5|2488.5|2494.5|2488.5|2493.8|2487.8|3
1620836320000|2021-05-12 16:18:40|2494.3|2488.3|2494|2488|2494.3|2488.3|2494|2488|2
1620836370000|2021-05-12 16:19:30|2493.8|2487.8|2493.5|2487.5|2493.8|2487.8|2493.5|2487.5|2
1620836400000|2021-05-12 16:20:00|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1620836470000|2021-05-12 16:21:10|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1620836480000|2021-05-12 16:21:20|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1620836500000|2021-05-12 16:21:40|2494|2488|2493.8|2487.8|2494|2488|2493.8|2487.8|2
1620836510000|2021-05-12 16:21:50|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1620836520000|2021-05-12 16:22:00|2494|2488|2494.8|2488.8|2494.8|2488.8|2494|2488|2
1620836530000|2021-05-12 16:22:10|2494.5|2488.5|2494|2488|2494.5|2488.5|2494|2488|2
1620836540000|2021-05-12 16:22:20|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1620836550000|2021-05-12 16:22:30|2494|2488|2494|2488|2494|2488|2494|2488|1
1620836610000|2021-05-12 16:23:30|2494.3|2488.3|2494|2488|2494.3|2488.3|2494|2488|2
1620836630000|2021-05-12 16:23:50|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1620836640000|2021-05-12 16:24:00|2494|2488|2494|2488|2494|2488|2494|2488|1
1620836700000|2021-05-12 16:25:00|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1620836710000|2021-05-12 16:25:10|2494|2488|2494|2488|2494|2488|2494|2488|1
1620836740000|2021-05-12 16:25:40|2493.8|2487.8|2494|2488|2494|2488|2493.8|2487.8|2
1620836750000|2021-05-12 16:25:50|2493.8|2487.8|2492.5|2486.5|2493.8|2487.8|2492.5|2486.5|4
1620836770000|2021-05-12 16:26:10|2492.8|2486.8|2492|2486|2492.8|2486.8|2492|2486|4
1620836780000|2021-05-12 16:26:20|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1620836790000|2021-05-12 16:26:30|2491.5|2485.5|2491|2485|2491.5|2485.5|2490.8|2484.8|4
1620836800000|2021-05-12 16:26:40|2490.8|2484.8|2491|2485|2491.3|2485.3|2490.8|2484.8|3
1620836810000|2021-05-12 16:26:50|2490.8|2484.8|2490|2484|2490.8|2484.8|2490|2484|4
1620836820000|2021-05-12 16:27:00|2490.3|2484.3|2489.8|2483.8|2490.3|2484.3|2489.8|2483.8|3
1620836830000|2021-05-12 16:27:10|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1620836840000|2021-05-12 16:27:20|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1620836850000|2021-05-12 16:27:30|2490|2484|2490.5|2484.5|2490.5|2484.5|2490|2484|2
1620836860000|2021-05-12 16:27:40|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1620836870000|2021-05-12 16:27:50|2490.5|2484.5|2490.8|2484.8|2490.8|2484.8|2490.5|2484.5|2
1620836880000|2021-05-12 16:28:00|2491|2485|2490.8|2484.8|2491|2485|2490.8|2484.8|2
1620836900000|2021-05-12 16:28:20|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1620836960000|2021-05-12 16:29:20|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1620836980000|2021-05-12 16:29:40|2490.5|2484.5|2490|2484|2490.5|2484.5|2490|2484|2
1620836990000|2021-05-12 16:29:50|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1620837010000|2021-05-12 16:30:10|2490|2484|2490.5|2484.5|2490.5|2484.5|2490|2484|2
1620837020000|2021-05-12 16:30:20|2490.3|2484.3|2489.8|2483.8|2490.3|2484.3|2489.8|2483.8|3
1620837060000|2021-05-12 16:31:00|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1620837100000|2021-05-12 16:31:40|2489.8|2483.8|2490.5|2484.5|2490.5|2484.5|2489.8|2483.8|2
1620837110000|2021-05-12 16:31:50|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490|2484|3
1620837120000|2021-05-12 16:32:00|2490|2484|2490.8|2484.8|2490.8|2484.8|2490|2484|6
1620837130000|2021-05-12 16:32:10|2490.5|2484.5|2490.8|2484.8|2490.8|2484.8|2490.5|2484.5|2
1620837140000|2021-05-12 16:32:20|2490.5|2484.5|2490.3|2484.3|2490.5|2484.5|2490.3|2484.3|2
1620837210000|2021-05-12 16:33:30|2490.5|2484.5|2490.8|2484.8|2491|2485|2490.5|2484.5|5
1620837220000|2021-05-12 16:33:40|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1620837260000|2021-05-12 16:34:20|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|2
1620837320000|2021-05-12 16:35:20|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|2
1620837340000|2021-05-12 16:35:40|2489.8|2483.8|2489.8|2483.8|2490|2484|2489.8|2483.8|3
1620837350000|2021-05-12 16:35:50|2490.3|2484.3|2490.5|2484.5|2490.5|2484.5|2490.3|2484.3|2
1620837370000|2021-05-12 16:36:10|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1620837380000|2021-05-12 16:36:20|2490|2484|2489.8|2483.8|2490|2484|2489.8|2483.8|2
1620837390000|2021-05-12 16:36:30|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490|2484|3
1620837420000|2021-05-12 16:37:00|2490|2484|2490.3|2484.3|2490.3|2484.3|2490|2484|2
1620837510000|2021-05-12 16:38:30|2490|2484|2490.3|2484.3|2490.3|2484.3|2489.8|2483.8|3
1620837550000|2021-05-12 16:39:10|2490|2484|2490.3|2484.3|2490.3|2484.3|2489.8|2483.8|5
1620837770000|2021-05-12 16:42:50|2490|2484|2490|2484|2490|2484|2490|2484|1
1620837780000|2021-05-12 16:43:00|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1620837810000|2021-05-12 16:43:30|2489.5|2483.5|2490.3|2484.3|2490.3|2484.3|2489.5|2483.5|4
1620837820000|2021-05-12 16:43:40|2489.8|2483.8|2490.3|2484.3|2490.3|2484.3|2489.5|2483.5|4
1620837840000|2021-05-12 16:44:00|2490|2484|2490.3|2484.3|2490.3|2484.3|2490|2484|2
1620837860000|2021-05-12 16:44:20|2490.5|2484.5|2491|2485|2491|2485|2490.5|2484.5|2
1620837870000|2021-05-12 16:44:30|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|2
1620837880000|2021-05-12 16:44:40|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|2
1620837910000|2021-05-12 16:45:10|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|2
1620837920000|2021-05-12 16:45:20|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1620837930000|2021-05-12 16:45:30|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1620837940000|2021-05-12 16:45:40|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|2
1620837980000|2021-05-12 16:46:20|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1620838000000|2021-05-12 16:46:40|2490.5|2484.5|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|3
1620838020000|2021-05-12 16:47:00|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1620838030000|2021-05-12 16:47:10|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1620838080000|2021-05-12 16:48:00|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|2
1620838090000|2021-05-12 16:48:10|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1620838110000|2021-05-12 16:48:30|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1620838220000|2021-05-12 16:50:20|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1620838280000|2021-05-12 16:51:20|2491|2485|2491.3|2485.3|2491.3|2485.3|2491|2485|2
1620838300000|2021-05-12 16:51:40|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1620838320000|2021-05-12 16:52:00|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2489.8|2483.8|4
1620838340000|2021-05-12 16:52:20|2489.8|2483.8|2490.3|2484.3|2490.3|2484.3|2489.5|2483.5|6
1620838350000|2021-05-12 16:52:30|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1620838500000|2021-05-12 16:55:00|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1620838520000|2021-05-12 16:55:20|2490.4|2484.4|2488.9|2482.9|2490.4|2484.4|2488.9|2482.9|3
1620838530000|2021-05-12 16:55:30|2489.1|2483.1|2490.4|2484.4|2490.4|2484.4|2489.1|2483.1|9
1620838540000|2021-05-12 16:55:40|2489.9|2483.9|2490.6|2484.6|2490.9|2484.9|2489.1|2483.1|6
1620838550000|2021-05-12 16:55:50|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1620838600000|2021-05-12 16:56:40|2490.6|2484.6|2490.6|2484.6|2491.1|2485.1|2490.6|2484.6|4
1620838610000|2021-05-12 16:56:50|2490.1|2484.1|2490.4|2484.4|2490.4|2484.4|2489.6|2483.6|5
1620838620000|2021-05-12 16:57:00|2490.6|2484.6|2490.9|2484.9|2490.9|2484.9|2489.6|2483.6|8
1620838630000|2021-05-12 16:57:10|2490.6|2484.6|2490.9|2484.9|2490.9|2484.9|2490.4|2484.4|4
1620838650000|2021-05-12 16:57:30|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2489.9|2483.9|4
1620838700000|2021-05-12 16:58:20|2490.4|2484.4|2490.6|2484.6|2490.6|2484.6|2489.6|2483.6|5
1620838720000|2021-05-12 16:58:40|2490.9|2484.9|2491.1|2485.1|2491.1|2485.1|2490.9|2484.9|2
1620838750000|2021-05-12 16:59:10|2491.4|2485.4|2491.9|2485.9|2492.1|2486.1|2491.4|2485.4|3
1620838760000|2021-05-12 16:59:20|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1620864120000|2021-05-13 00:02:00|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1620864150000|2021-05-13 00:02:30|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1620864200000|2021-05-13 00:03:20|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1620864240000|2021-05-13 00:04:00|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|1
1620864260000|2021-05-13 00:04:20|2495.6|2489.6|2494.1|2488.1|2495.6|2489.6|2494.1|2488.1|2
1620864270000|2021-05-13 00:04:30|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1620864320000|2021-05-13 00:05:20|2494|2488|2494|2488|2494|2488|2494|2488|1
1620864430000|2021-05-13 00:07:10|2493.8|2487.8|2491.3|2485.3|2493.8|2487.8|2491.3|2485.3|2
1620864460000|2021-05-13 00:07:40|2490.4|2484.4|2488.8|2482.8|2490.4|2484.4|2488.8|2482.8|2
1620864470000|2021-05-13 00:07:50|2488.5|2482.5|2487.8|2481.8|2488.5|2482.5|2487.8|2481.8|2
1620864480000|2021-05-13 00:08:00|2486.9|2480.9|2486.4|2480.4|2486.9|2480.9|2486.4|2480.4|2
1620864490000|2021-05-13 00:08:10|2486.3|2480.3|2487.3|2481.3|2487.3|2481.3|2485.3|2479.3|7
1620864500000|2021-05-13 00:08:20|2487.4|2481.4|2488.8|2482.8|2488.8|2482.8|2487.4|2481.4|3
1620864590000|2021-05-13 00:09:50|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1620864600000|2021-05-13 00:10:00|2489|2483|2489.5|2483.5|2489.5|2483.5|2489|2483|2
1620864670000|2021-05-13 00:11:10|2489.3|2483.3|2489.1|2483.1|2489.3|2483.3|2489.1|2483.1|2
1620864740000|2021-05-13 00:12:20|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1620864770000|2021-05-13 00:12:50|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1620864860000|2021-05-13 00:14:20|2489.4|2483.4|2489.6|2483.6|2489.6|2483.6|2489.4|2483.4|2
1620864910000|2021-05-13 00:15:10|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1620865000000|2021-05-13 00:16:40|2489.9|2483.9|2490.5|2484.5|2490.5|2484.5|2489.9|2483.9|3
1620865010000|2021-05-13 00:16:50|2490.9|2484.9|2491.5|2485.5|2492.3|2486.3|2490.9|2484.9|4
1620865040000|2021-05-13 00:17:20|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.1|2485.1|3
1620865050000|2021-05-13 00:17:30|2491|2485|2491|2485|2491|2485|2491|2485|1
1620865060000|2021-05-13 00:17:40|2491.3|2485.3|2491.6|2485.6|2491.6|2485.6|2491.3|2485.3|2
1620865110000|2021-05-13 00:18:30|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1620865120000|2021-05-13 00:18:40|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1620865150000|2021-05-13 00:19:10|2491.5|2485.5|2491.3|2485.3|2491.5|2485.5|2491.3|2485.3|2
1620865170000|2021-05-13 00:19:30|2491.5|2485.5|2491.9|2485.9|2491.9|2485.9|2491.5|2485.5|2
1620865190000|2021-05-13 00:19:50|2492.6|2486.6|2493.3|2487.3|2493.3|2487.3|2492.6|2486.6|2
1620865210000|2021-05-13 00:20:10|2493.1|2487.1|2493.5|2487.5|2493.5|2487.5|2493.1|2487.1|2
1620865220000|2021-05-13 00:20:20|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1620865230000|2021-05-13 00:20:30|2493.6|2487.6|2493.8|2487.8|2493.8|2487.8|2493.6|2487.6|2
1620865250000|2021-05-13 00:20:50|2493.6|2487.6|2493.9|2487.9|2493.9|2487.9|2493.6|2487.6|2
1620865340000|2021-05-13 00:22:20|2494.5|2488.5|2494.9|2488.9|2494.9|2488.9|2494.5|2488.5|3
1620865380000|2021-05-13 00:23:00|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1620865410000|2021-05-13 00:23:30|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1620865700000|2021-05-13 00:28:20|2495.4|2489.4|2495.1|2489.1|2495.4|2489.4|2495.1|2489.1|2
1620865710000|2021-05-13 00:28:30|2495|2489|2495|2489|2495|2489|2495|2489|1
1620865730000|2021-05-13 00:28:50|2494.8|2488.8|2494.3|2488.3|2494.8|2488.8|2494|2488|3
1620865740000|2021-05-13 00:29:00|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1620865790000|2021-05-13 00:29:50|2494|2488|2494.3|2488.3|2494.3|2488.3|2494|2488|2
1620865940000|2021-05-13 00:32:20|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1620865950000|2021-05-13 00:32:30|2494.9|2488.9|2495.5|2489.5|2495.5|2489.5|2494.9|2488.9|2
1620865980000|2021-05-13 00:33:00|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|2
1620865990000|2021-05-13 00:33:10|2495.3|2489.3|2495|2489|2495.3|2489.3|2495|2489|2
1620866080000|2021-05-13 00:34:40|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1620866300000|2021-05-13 00:38:20|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1620866340000|2021-05-13 00:39:00|2495.5|2489.5|2495.8|2489.8|2495.8|2489.8|2495.5|2489.5|2
1620866350000|2021-05-13 00:39:10|2495.6|2489.6|2495.5|2489.5|2495.6|2489.6|2495.5|2489.5|2
1620866510000|2021-05-13 00:41:50|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1620866530000|2021-05-13 00:42:10|2496|2490|2496|2490|2496|2490|2496|2490|1
1620866590000|2021-05-13 00:43:10|2496.3|2490.3|2497|2491|2497|2491|2496.3|2490.3|2
1620866630000|2021-05-13 00:43:50|2497.1|2491.1|2497|2491|2497.1|2491.1|2497|2491|2
1620866670000|2021-05-13 00:44:30|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1620866710000|2021-05-13 00:45:10|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1620866730000|2021-05-13 00:45:30|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1620866750000|2021-05-13 00:45:50|2497|2491|2497|2491|2497|2491|2497|2491|1
1620866760000|2021-05-13 00:46:00|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1620866790000|2021-05-13 00:46:30|2497|2491|2497|2491|2497|2491|2497|2491|1
1620866820000|2021-05-13 00:47:00|2497.1|2491.1|2497|2491|2497.1|2491.1|2497|2491|2
1620866830000|2021-05-13 00:47:10|2497.1|2491.1|2497.1|2491.1|2497.5|2491.5|2497.1|2491.1|3
1620867560000|2021-05-13 00:59:20|2497|2491|2497.1|2491.1|2497.1|2491.1|2497|2491|2
1620867600000|2021-05-13 01:00:00|2496.9|2490.9|2494.9|2488.9|2496.9|2490.9|2494.9|2488.9|11
1620867610000|2021-05-13 01:00:10|2495|2489|2493.3|2487.3|2495|2489|2493.3|2487.3|14
1620867620000|2021-05-13 01:00:20|2492.1|2486.1|2492.3|2486.3|2492.3|2486.3|2490.8|2484.8|16
1620867630000|2021-05-13 01:00:30|2492|2486|2492|2486|2492.5|2486.5|2491.8|2485.8|6
1620867640000|2021-05-13 01:00:40|2491.8|2485.8|2490.9|2484.9|2491.8|2485.8|2490.9|2484.9|3
1620867650000|2021-05-13 01:00:50|2491.1|2485.1|2492.3|2486.3|2492.3|2486.3|2491.1|2485.1|5
1620867660000|2021-05-13 01:01:00|2491|2485|2490.1|2484.1|2491|2485|2490|2484|5
1620867670000|2021-05-13 01:01:10|2490.3|2484.3|2490.6|2484.6|2490.9|2484.9|2490.3|2484.3|5
1620867680000|2021-05-13 01:01:20|2490.4|2484.4|2489.4|2483.4|2490.4|2484.4|2489.1|2483.1|7
1620867690000|2021-05-13 01:01:30|2489.8|2483.8|2489.9|2483.9|2489.9|2483.9|2489.1|2483.1|7
1620867700000|2021-05-13 01:01:40|2489.6|2483.6|2489.8|2483.8|2489.8|2483.8|2489.6|2483.6|2
1620867710000|2021-05-13 01:01:50|2489.9|2483.9|2490|2484|2490.3|2484.3|2489.9|2483.9|3
1620867720000|2021-05-13 01:02:00|2489.8|2483.8|2488.1|2482.1|2489.8|2483.8|2488.1|2482.1|6
1620867730000|2021-05-13 01:02:10|2488.8|2482.8|2488.9|2482.9|2489|2483|2488.8|2482.8|3
1620867740000|2021-05-13 01:02:20|2489.1|2483.1|2488.6|2482.6|2489.1|2483.1|2488.6|2482.6|4
1620867750000|2021-05-13 01:02:30|2488.4|2482.4|2486.6|2480.6|2488.5|2482.5|2486.6|2480.6|6
1620867760000|2021-05-13 01:02:40|2486.9|2480.9|2487.5|2481.5|2487.5|2481.5|2486.9|2480.9|3
1620867770000|2021-05-13 01:02:50|2488|2482|2486.8|2480.8|2488|2482|2486.1|2480.1|8
1620867780000|2021-05-13 01:03:00|2486.6|2480.6|2486.3|2480.3|2486.8|2480.8|2486.1|2480.1|8
1620867790000|2021-05-13 01:03:10|2486.1|2480.1|2485.1|2479.1|2486.1|2480.1|2485.1|2479.1|5
1620867800000|2021-05-13 01:03:20|2484.9|2478.9|2485|2479|2485.1|2479.1|2484.9|2478.9|4
1620867810000|2021-05-13 01:03:30|2485.1|2479.1|2485.4|2479.4|2485.5|2479.5|2485.1|2479.1|7
1620867820000|2021-05-13 01:03:40|2485.3|2479.3|2485|2479|2485.5|2479.5|2484.9|2478.9|8
1620867830000|2021-05-13 01:03:50|2484.8|2478.8|2484.8|2478.8|2484.9|2478.9|2484.6|2478.6|6
1620867840000|2021-05-13 01:04:00|2485|2479|2486.5|2480.5|2486.6|2480.6|2485|2479|8
1620867850000|2021-05-13 01:04:10|2486.3|2480.3|2486.6|2480.6|2486.6|2480.6|2485.9|2479.9|9
1620867860000|2021-05-13 01:04:20|2486.8|2480.8|2487.5|2481.5|2487.6|2481.6|2486.8|2480.8|3
1620867870000|2021-05-13 01:04:30|2487.3|2481.3|2487.8|2481.8|2487.8|2481.8|2487.3|2481.3|4
1620867880000|2021-05-13 01:04:40|2488|2482|2488.1|2482.1|2488.1|2482.1|2488|2482|2
1620867890000|2021-05-13 01:04:50|2488.4|2482.4|2488.8|2482.8|2488.8|2482.8|2488.4|2482.4|3
1620867900000|2021-05-13 01:05:00|2489.1|2483.1|2489.8|2483.8|2489.8|2483.8|2489.1|2483.1|4
1620867910000|2021-05-13 01:05:10|2490|2484|2490.1|2484.1|2490.5|2484.5|2490|2484|6
1620867920000|2021-05-13 01:05:20|2489.6|2483.6|2489.8|2483.8|2489.8|2483.8|2489.3|2483.3|5
1620867930000|2021-05-13 01:05:30|2489.5|2483.5|2489.4|2483.4|2489.5|2483.5|2489.4|2483.4|2
1620867940000|2021-05-13 01:05:40|2489.3|2483.3|2488.5|2482.5|2489.3|2483.3|2488.5|2482.5|3
1620867950000|2021-05-13 01:05:50|2488.8|2482.8|2488.5|2482.5|2488.8|2482.8|2488.5|2482.5|2
1620867960000|2021-05-13 01:06:00|2488.8|2482.8|2489|2483|2489.3|2483.3|2488.8|2482.8|3
1620867970000|2021-05-13 01:06:10|2488.8|2482.8|2488.5|2482.5|2488.8|2482.8|2488.3|2482.3|3
1620867980000|2021-05-13 01:06:20|2488.8|2482.8|2489.3|2483.3|2489.3|2483.3|2488.8|2482.8|5
1620867990000|2021-05-13 01:06:30|2489.5|2483.5|2490.9|2484.9|2490.9|2484.9|2489.5|2483.5|8
1620868000000|2021-05-13 01:06:40|2490.8|2484.8|2491.5|2485.5|2491.5|2485.5|2490.5|2484.5|7
1620868010000|2021-05-13 01:06:50|2491.8|2485.8|2491.3|2485.3|2491.8|2485.8|2490.8|2484.8|7
1620868020000|2021-05-13 01:07:00|2491|2485|2490.9|2484.9|2491|2485|2490.9|2484.9|2
1620868030000|2021-05-13 01:07:10|2490.8|2484.8|2490|2484|2490.8|2484.8|2490|2484|6
1620868040000|2021-05-13 01:07:20|2490.1|2484.1|2490|2484|2490.8|2484.8|2490|2484|5
1620868050000|2021-05-13 01:07:30|2490.3|2484.3|2490.6|2484.6|2490.8|2484.8|2490.3|2484.3|5
1620868060000|2021-05-13 01:07:40|2490.8|2484.8|2490.8|2484.8|2491|2485|2490.8|2484.8|3
1620868070000|2021-05-13 01:07:50|2491|2485|2491.5|2485.5|2491.5|2485.5|2491|2485|3
1620868080000|2021-05-13 01:08:00|2492|2486|2492.4|2486.4|2492.4|2486.4|2491.3|2485.3|9
1620868090000|2021-05-13 01:08:10|2492.1|2486.1|2492.4|2486.4|2492.4|2486.4|2491.8|2485.8|5
1620868100000|2021-05-13 01:08:20|2492.1|2486.1|2492.4|2486.4|2492.4|2486.4|2491.8|2485.8|4
1620868110000|2021-05-13 01:08:30|2492.1|2486.1|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|3
1620868120000|2021-05-13 01:08:40|2491.9|2485.9|2492|2486|2492|2486|2491.8|2485.8|3
1620868130000|2021-05-13 01:08:50|2491.8|2485.8|2491.5|2485.5|2491.8|2485.8|2491.5|2485.5|2
1620868140000|2021-05-13 01:09:00|2491.8|2485.8|2493.1|2487.1|2493.1|2487.1|2491.8|2485.8|2
1620868150000|2021-05-13 01:09:10|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1620868170000|2021-05-13 01:09:30|2492.5|2486.5|2492.1|2486.1|2492.5|2486.5|2492.1|2486.1|2
1620868180000|2021-05-13 01:09:40|2492.3|2486.3|2492.3|2486.3|2492.5|2486.5|2492.3|2486.3|3
1620868200000|2021-05-13 01:10:00|2492|2486|2492|2486|2492|2486|2491.8|2485.8|3
1620868210000|2021-05-13 01:10:10|2492.3|2486.3|2492.5|2486.5|2492.5|2486.5|2492.3|2486.3|2
1620868220000|2021-05-13 01:10:20|2492.8|2486.8|2493|2487|2493|2487|2492.8|2486.8|2
1620868230000|2021-05-13 01:10:30|2492.8|2486.8|2492.5|2486.5|2492.8|2486.8|2492.3|2486.3|4
1620868240000|2021-05-13 01:10:40|2492.8|2486.8|2492.8|2486.8|2493|2487|2492.8|2486.8|3
1620868250000|2021-05-13 01:10:50|2493|2487|2493|2487|2493|2487|2493|2487|1
1620868260000|2021-05-13 01:11:00|2492.9|2486.9|2493|2487|2493|2487|2492.9|2486.9|2
1620868270000|2021-05-13 01:11:10|2492.9|2486.9|2493|2487|2493|2487|2492.9|2486.9|2
1620868280000|2021-05-13 01:11:20|2493.3|2487.3|2494.1|2488.1|2494.1|2488.1|2493.3|2487.3|3
1620868290000|2021-05-13 01:11:30|2494|2488|2494.8|2488.8|2494.8|2488.8|2494|2488|3
1620868300000|2021-05-13 01:11:40|2495|2489|2494.5|2488.5|2495|2489|2494.3|2488.3|5
1620868310000|2021-05-13 01:11:50|2494.4|2488.4|2494|2488|2494.4|2488.4|2494|2488|3
1620868320000|2021-05-13 01:12:00|2494.1|2488.1|2495.8|2489.8|2495.8|2489.8|2494.1|2488.1|9
1620868330000|2021-05-13 01:12:10|2495.5|2489.5|2496.6|2490.6|2496.6|2490.6|2495.3|2489.3|9
1620868340000|2021-05-13 01:12:20|2496.3|2490.3|2496.4|2490.4|2496.4|2490.4|2496.3|2490.3|2
1620868350000|2021-05-13 01:12:30|2496.3|2490.3|2496|2490|2496.3|2490.3|2496|2490|6
1620868360000|2021-05-13 01:12:40|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|5
1620868370000|2021-05-13 01:12:50|2496.6|2490.6|2496.4|2490.4|2497.3|2491.3|2496.4|2490.4|10
1620868380000|2021-05-13 01:13:00|2496.3|2490.3|2496|2490|2496.3|2490.3|2496|2490|2
1620868390000|2021-05-13 01:13:10|2496.3|2490.3|2497.1|2491.1|2497.6|2491.6|2496.3|2490.3|11
1620868400000|2021-05-13 01:13:20|2497.5|2491.5|2497|2491|2497.6|2491.6|2497|2491|7
1620868420000|2021-05-13 01:13:40|2496.8|2490.8|2497|2491|2497|2491|2496.8|2490.8|2
1620868430000|2021-05-13 01:13:50|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1620868440000|2021-05-13 01:14:00|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1620868450000|2021-05-13 01:14:10|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1620868470000|2021-05-13 01:14:30|2496.3|2490.3|2496|2490|2496.3|2490.3|2495.8|2489.8|7
1620868490000|2021-05-13 01:14:50|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1620868500000|2021-05-13 01:15:00|2496.6|2490.6|2496.9|2490.9|2496.9|2490.9|2496.5|2490.5|6
1620868510000|2021-05-13 01:15:10|2496.8|2490.8|2496.5|2490.5|2497|2491|2496.5|2490.5|4
1620868520000|2021-05-13 01:15:20|2496.3|2490.3|2496|2490|2496.3|2490.3|2496|2490|2
1620868530000|2021-05-13 01:15:30|2495.9|2489.9|2496|2490|2496|2490|2495.9|2489.9|2
1620868540000|2021-05-13 01:15:40|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.4|2489.4|3
1620868560000|2021-05-13 01:16:00|2495.8|2489.8|2496.3|2490.3|2496.3|2490.3|2495.8|2489.8|2
1620868590000|2021-05-13 01:16:30|2495.9|2489.9|2495.3|2489.3|2496.3|2490.3|2495.3|2489.3|5
1620868600000|2021-05-13 01:16:40|2495.5|2489.5|2495.3|2489.3|2495.8|2489.8|2495.3|2489.3|4
1620868610000|2021-05-13 01:16:50|2495|2489|2494.8|2488.8|2495|2489|2494.8|2488.8|2
1620868620000|2021-05-13 01:17:00|2494.6|2488.6|2494.3|2488.3|2494.6|2488.6|2494.3|2488.3|2
1620868630000|2021-05-13 01:17:10|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.3|2488.3|5
1620868640000|2021-05-13 01:17:20|2494.8|2488.8|2494.5|2488.5|2494.8|2488.8|2494.5|2488.5|2
1620868650000|2021-05-13 01:17:30|2494.3|2488.3|2494.3|2488.3|2494.5|2488.5|2494.3|2488.3|3
1620868660000|2021-05-13 01:17:40|2494.5|2488.5|2494.3|2488.3|2494.5|2488.5|2494.3|2488.3|2
1620868670000|2021-05-13 01:17:50|2494|2488|2494|2488|2494|2488|2494|2488|1
1620868690000|2021-05-13 01:18:10|2493.8|2487.8|2494.3|2488.3|2494.3|2488.3|2493.5|2487.5|5
1620868700000|2021-05-13 01:18:20|2494|2488|2494|2488|2494|2488|2494|2488|1
1620868710000|2021-05-13 01:18:30|2494.3|2488.3|2494.3|2488.3|2494.5|2488.5|2494.3|2488.3|3
1620868730000|2021-05-13 01:18:50|2494.5|2488.5|2495.3|2489.3|2495.3|2489.3|2494.3|2488.3|7
1620868740000|2021-05-13 01:19:00|2494.9|2488.9|2494.3|2488.3|2494.9|2488.9|2494.3|2488.3|4
1620868750000|2021-05-13 01:19:10|2494.5|2488.5|2494.3|2488.3|2494.5|2488.5|2494.3|2488.3|2
1620868760000|2021-05-13 01:19:20|2494.1|2488.1|2494|2488|2494.1|2488.1|2494|2488|2
1620868830000|2021-05-13 01:20:30|2494.3|2488.3|2495|2489|2495|2489|2494.3|2488.3|3
1620868850000|2021-05-13 01:20:50|2495.3|2489.3|2496|2490|2496|2490|2495.3|2489.3|3
1620868890000|2021-05-13 01:21:30|2496.1|2490.1|2496.6|2490.6|2496.6|2490.6|2496.1|2490.1|2
1620868900000|2021-05-13 01:21:40|2496.5|2490.5|2496|2490|2496.5|2490.5|2496|2490|3
1620868920000|2021-05-13 01:22:00|2495.8|2489.8|2495.3|2489.3|2495.8|2489.8|2495.3|2489.3|2
1620868950000|2021-05-13 01:22:30|2495|2489|2494.5|2488.5|2495|2489|2494.3|2488.3|7
1620868960000|2021-05-13 01:22:40|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1620868970000|2021-05-13 01:22:50|2494.5|2488.5|2495|2489|2495.3|2489.3|2494.5|2488.5|6
1620868980000|2021-05-13 01:23:00|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1620868990000|2021-05-13 01:23:10|2495.5|2489.5|2495.8|2489.8|2495.8|2489.8|2495.5|2489.5|4
1620869000000|2021-05-13 01:23:20|2496.3|2490.3|2496.1|2490.1|2496.3|2490.3|2496|2490|3
1620869010000|2021-05-13 01:23:30|2496|2490|2496|2490|2496|2490|2496|2490|1
1620869030000|2021-05-13 01:23:50|2496.8|2490.8|2496.9|2490.9|2496.9|2490.9|2496.8|2490.8|2
1620869040000|2021-05-13 01:24:00|2496.5|2490.5|2497.1|2491.1|2497.1|2491.1|2496.5|2490.5|3
1620869050000|2021-05-13 01:24:10|2497|2491|2497|2491|2497.1|2491.1|2496.8|2490.8|8
1620869060000|2021-05-13 01:24:20|2497.3|2491.3|2497.4|2491.4|2497.6|2491.6|2497.3|2491.3|3
1620869070000|2021-05-13 01:24:30|2497.3|2491.3|2497.5|2491.5|2497.5|2491.5|2497.3|2491.3|2
1620869080000|2021-05-13 01:24:40|2497.3|2491.3|2497.5|2491.5|2497.5|2491.5|2497.3|2491.3|2
1620869090000|2021-05-13 01:24:50|2497.8|2491.8|2497.6|2491.6|2497.8|2491.8|2497.6|2491.6|2
1620869110000|2021-05-13 01:25:10|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1620869120000|2021-05-13 01:25:20|2497|2491|2496.3|2490.3|2497|2491|2496.3|2490.3|5
1620869130000|2021-05-13 01:25:30|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|3
1620869140000|2021-05-13 01:25:40|2497.3|2491.3|2497.4|2491.4|2497.4|2491.4|2497.3|2491.3|2
1620869160000|2021-05-13 01:26:00|2497.3|2491.3|2496.8|2490.8|2497.3|2491.3|2496.8|2490.8|2
1620869170000|2021-05-13 01:26:10|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1620869180000|2021-05-13 01:26:20|2496.9|2490.9|2497.3|2491.3|2497.3|2491.3|2496.9|2490.9|3
1620869190000|2021-05-13 01:26:30|2497.5|2491.5|2497.3|2491.3|2497.5|2491.5|2497.3|2491.3|4
1620869200000|2021-05-13 01:26:40|2497.5|2491.5|2497.8|2491.8|2497.8|2491.8|2497.5|2491.5|2
1620869210000|2021-05-13 01:26:50|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1620869220000|2021-05-13 01:27:00|2497.8|2491.8|2497.4|2491.4|2497.8|2491.8|2497.4|2491.4|3
1620869230000|2021-05-13 01:27:10|2497.5|2491.5|2497.3|2491.3|2497.5|2491.5|2497.3|2491.3|2
1620869240000|2021-05-13 01:27:20|2497.5|2491.5|2498.1|2492.1|2498.1|2492.1|2497.5|2491.5|3
1620869250000|2021-05-13 01:27:30|2498.3|2492.3|2498.6|2492.6|2498.6|2492.6|2498.1|2492.1|6
1620869260000|2021-05-13 01:27:40|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1620869270000|2021-05-13 01:27:50|2498.6|2492.6|2498.5|2492.5|2498.6|2492.6|2498.4|2492.4|5
1620869280000|2021-05-13 01:28:00|2498.6|2492.6|2499.5|2493.5|2499.5|2493.5|2498.4|2492.4|5
1620869290000|2021-05-13 01:28:10|2499.6|2493.6|2499.5|2493.5|2499.6|2493.6|2499.5|2493.5|4
1620869360000|2021-05-13 01:29:20|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1620869370000|2021-05-13 01:29:30|2499.1|2493.1|2499.5|2493.5|2499.5|2493.5|2499.1|2493.1|3
1620869380000|2021-05-13 01:29:40|2499.8|2493.8|2500.3|2494.3|2500.3|2494.3|2499.8|2493.8|3
1620869390000|2021-05-13 01:29:50|2500|2494|2500|2494|2500|2494|2500|2494|1
1620869400000|2021-05-13 01:30:00|2499.8|2493.8|2500.3|2494.3|2500.3|2494.3|2499.8|2493.8|3
1620869410000|2021-05-13 01:30:10|2500|2494|2500|2494|2500|2494|2500|2494|1
1620869420000|2021-05-13 01:30:20|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1620869430000|2021-05-13 01:30:30|2500|2494|2500|2494|2500|2494|2500|2494|1
1620869450000|2021-05-13 01:30:50|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|1
1620869470000|2021-05-13 01:31:10|2500|2494|2501.4|2495.4|2501.4|2495.4|2500|2494|4
1620869480000|2021-05-13 01:31:20|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1620869490000|2021-05-13 01:31:30|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501|2495|3
1620869500000|2021-05-13 01:31:40|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1620869550000|2021-05-13 01:32:30|2501.8|2495.8|2502.3|2496.3|2502.5|2496.5|2501.5|2495.5|6
1620869560000|2021-05-13 01:32:40|2502.5|2496.5|2502.5|2496.5|2502.6|2496.6|2502.3|2496.3|5
1620869570000|2021-05-13 01:32:50|2503|2497|2502.9|2496.9|2503.1|2497.1|2502.9|2496.9|3
1620869590000|2021-05-13 01:33:10|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503|2497|3
1620869610000|2021-05-13 01:33:30|2503|2497|2503.3|2497.3|2503.3|2497.3|2502.8|2496.8|4
1620869650000|2021-05-13 01:34:10|2503.5|2497.5|2503.9|2497.9|2503.9|2497.9|2503.5|2497.5|2
1620869670000|2021-05-13 01:34:30|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|1
1620869680000|2021-05-13 01:34:40|2503.9|2497.9|2504.1|2498.1|2504.1|2498.1|2503.9|2497.9|2
1620869690000|2021-05-13 01:34:50|2504|2498|2503.5|2497.5|2504|2498|2503.5|2497.5|4
1620869700000|2021-05-13 01:35:00|2503.6|2497.6|2503.5|2497.5|2503.6|2497.6|2503.5|2497.5|2
1620869710000|2021-05-13 01:35:10|2503.6|2497.6|2503.6|2497.6|2503.9|2497.9|2503.5|2497.5|5
1620869720000|2021-05-13 01:35:20|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1620869730000|2021-05-13 01:35:30|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|2503.5|2497.5|5
1620869750000|2021-05-13 01:35:50|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|1
1620869770000|2021-05-13 01:36:10|2504|2498|2504.4|2498.4|2504.4|2498.4|2504|2498|3
1620869800000|2021-05-13 01:36:40|2504.5|2498.5|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|2
1620869810000|2021-05-13 01:36:50|2504.9|2498.9|2504.3|2498.3|2504.9|2498.9|2504.1|2498.1|9
1620869830000|2021-05-13 01:37:10|2504.1|2498.1|2504|2498|2504.1|2498.1|2504|2498|2
1620869840000|2021-05-13 01:37:20|2503.8|2497.8|2503.4|2497.4|2503.8|2497.8|2503.4|2497.4|2
1620869850000|2021-05-13 01:37:30|2503.3|2497.3|2502.5|2496.5|2503.3|2497.3|2502.5|2496.5|6
1620869860000|2021-05-13 01:37:40|2502.8|2496.8|2503|2497|2503|2497|2502.5|2496.5|16
1620869870000|2021-05-13 01:37:50|2502.8|2496.8|2503.1|2497.1|2503.1|2497.1|2502.8|2496.8|3
1620869880000|2021-05-13 01:38:00|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|1
1620869890000|2021-05-13 01:38:10|2503.3|2497.3|2503.3|2497.3|2503.4|2497.4|2503.3|2497.3|3
1620869900000|2021-05-13 01:38:20|2504|2498|2503.8|2497.8|2504.3|2498.3|2503.6|2497.6|9
1620869910000|2021-05-13 01:38:30|2504|2498|2504.1|2498.1|2504.1|2498.1|2503.8|2497.8|10
1620869920000|2021-05-13 01:38:40|2503.9|2497.9|2503.8|2497.8|2503.9|2497.9|2503.8|2497.8|4
1620869930000|2021-05-13 01:38:50|2503.9|2497.9|2503.9|2497.9|2504.1|2498.1|2503.5|2497.5|9
1620869940000|2021-05-13 01:39:00|2504.1|2498.1|2504.6|2498.6|2504.6|2498.6|2504.1|2498.1|3
1620869950000|2021-05-13 01:39:10|2504.8|2498.8|2505.3|2499.3|2505.3|2499.3|2504.8|2498.8|3
1620869970000|2021-05-13 01:39:30|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|1
1620869980000|2021-05-13 01:39:40|2505|2499|2504.5|2498.5|2505|2499|2504.3|2498.3|7
1620869990000|2021-05-13 01:39:50|2504.8|2498.8|2504.3|2498.3|2504.8|2498.8|2503.9|2497.9|11
1620870000000|2021-05-13 01:40:00|2504.4|2498.4|2504.5|2498.5|2504.5|2498.5|2504.4|2498.4|2
1620870010000|2021-05-13 01:40:10|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|4
1620870020000|2021-05-13 01:40:20|2504.9|2498.9|2505|2499|2505|2499|2504.9|2498.9|2
1620870030000|2021-05-13 01:40:30|2504.9|2498.9|2505.4|2499.4|2505.4|2499.4|2504.9|2498.9|4
1620870040000|2021-05-13 01:40:40|2505.5|2499.5|2505.8|2499.8|2505.8|2499.8|2505.5|2499.5|2
1620870050000|2021-05-13 01:40:50|2505.5|2499.5|2505.8|2499.8|2505.8|2499.8|2505.5|2499.5|3
1620870060000|2021-05-13 01:41:00|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1620870080000|2021-05-13 01:41:20|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1620870090000|2021-05-13 01:41:30|2506|2500|2505.4|2499.4|2506.5|2500.5|2505.4|2499.4|7
1620870110000|2021-05-13 01:41:50|2505.6|2499.6|2506.3|2500.3|2506.3|2500.3|2505.6|2499.6|4
1620870120000|2021-05-13 01:42:00|2506.5|2500.5|2506.9|2500.9|2507.1|2501.1|2506.5|2500.5|4
1620870130000|2021-05-13 01:42:10|2506.5|2500.5|2506.6|2500.6|2507|2501|2506.5|2500.5|5
1620870140000|2021-05-13 01:42:20|2506.5|2500.5|2506.8|2500.8|2506.8|2500.8|2506.5|2500.5|2
1620870150000|2021-05-13 01:42:30|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.3|2500.3|3
1620870160000|2021-05-13 01:42:40|2506.3|2500.3|2506.6|2500.6|2506.6|2500.6|2506.3|2500.3|3
1620870170000|2021-05-13 01:42:50|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1620870180000|2021-05-13 01:43:00|2506.8|2500.8|2507.1|2501.1|2507.1|2501.1|2506.8|2500.8|3
1620870190000|2021-05-13 01:43:10|2507.4|2501.4|2507.3|2501.3|2507.4|2501.4|2507|2501|7
1620870200000|2021-05-13 01:43:20|2507.4|2501.4|2507.3|2501.3|2507.4|2501.4|2507.1|2501.1|8
1620870210000|2021-05-13 01:43:30|2507.1|2501.1|2507.8|2501.8|2507.8|2501.8|2507.1|2501.1|6
1620870220000|2021-05-13 01:43:40|2507.4|2501.4|2507.4|2501.4|2507.8|2501.8|2507.4|2501.4|3
1620870300000|2021-05-13 01:45:00|2507.5|2501.5|2507.4|2501.4|2507.5|2501.5|2507.4|2501.4|2
1620870340000|2021-05-13 01:45:40|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.4|2501.4|3
1620870380000|2021-05-13 01:46:20|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1620870430000|2021-05-13 01:47:10|2507.3|2501.3|2505.9|2499.9|2507.3|2501.3|2505.6|2499.6|5
1620870460000|2021-05-13 01:47:40|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1620870470000|2021-05-13 01:47:50|2505.4|2499.4|2505.9|2499.9|2505.9|2499.9|2505.4|2499.4|3
1620870480000|2021-05-13 01:48:00|2506|2500|2506|2500|2506.1|2500.1|2506|2500|3
1620870500000|2021-05-13 01:48:20|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1620870510000|2021-05-13 01:48:30|2506.5|2500.5|2506.3|2500.3|2506.5|2500.5|2506.3|2500.3|2
1620870550000|2021-05-13 01:49:10|2506.1|2500.1|2505.8|2499.8|2506.1|2500.1|2505.8|2499.8|3
1620870560000|2021-05-13 01:49:20|2505.6|2499.6|2504.6|2498.6|2505.6|2499.6|2504.6|2498.6|5
1620870570000|2021-05-13 01:49:30|2504.9|2498.9|2505.5|2499.5|2505.8|2499.8|2504.9|2498.9|6
1620870580000|2021-05-13 01:49:40|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|1
1620870590000|2021-05-13 01:49:50|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|1
1620870600000|2021-05-13 01:50:00|2504.9|2498.9|2504|2498|2504.9|2498.9|2504|2498|2
1620870620000|2021-05-13 01:50:20|2504.3|2498.3|2504.1|2498.1|2504.3|2498.3|2504.1|2498.1|2
1620870630000|2021-05-13 01:50:30|2504.3|2498.3|2504.8|2498.8|2504.8|2498.8|2504.3|2498.3|3
1620870640000|2021-05-13 01:50:40|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1620870660000|2021-05-13 01:51:00|2504.5|2498.5|2502.8|2496.8|2504.5|2498.5|2502.8|2496.8|6
1620870670000|2021-05-13 01:51:10|2503|2497|2503.3|2497.3|2503.3|2497.3|2503|2497|3
1620870690000|2021-05-13 01:51:30|2503.5|2497.5|2503.6|2497.6|2503.9|2497.9|2503.5|2497.5|5
1620870700000|2021-05-13 01:51:40|2503.5|2497.5|2503.3|2497.3|2503.5|2497.5|2503.3|2497.3|2
1620870720000|2021-05-13 01:52:00|2503.5|2497.5|2503.3|2497.3|2503.5|2497.5|2503.3|2497.3|2
1620870740000|2021-05-13 01:52:20|2503|2497|2503.1|2497.1|2503.3|2497.3|2503|2497|3
1620870750000|2021-05-13 01:52:30|2503.4|2497.4|2503.5|2497.5|2503.5|2497.5|2503.4|2497.4|2
1620870780000|2021-05-13 01:53:00|2503.8|2497.8|2504.3|2498.3|2504.3|2498.3|2503.8|2497.8|4
1620870790000|2021-05-13 01:53:10|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|3
1620870800000|2021-05-13 01:53:20|2503.3|2497.3|2503|2497|2503.3|2497.3|2503|2497|2
1620870810000|2021-05-13 01:53:30|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.5|2496.5|5
1620870820000|2021-05-13 01:53:40|2502.5|2496.5|2502.8|2496.8|2502.8|2496.8|2502.5|2496.5|2
1620870840000|2021-05-13 01:54:00|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1620870850000|2021-05-13 01:54:10|2502.1|2496.1|2501.5|2495.5|2502.1|2496.1|2501.5|2495.5|4
1620870860000|2021-05-13 01:54:20|2501.8|2495.8|2501.6|2495.6|2501.8|2495.8|2501.6|2495.6|2
1620870870000|2021-05-13 01:54:30|2501.8|2495.8|2501.4|2495.4|2501.8|2495.8|2501.4|2495.4|3
1620870880000|2021-05-13 01:54:40|2501.6|2495.6|2501.9|2495.9|2501.9|2495.9|2501.6|2495.6|2
1620870890000|2021-05-13 01:54:50|2501.6|2495.6|2502|2496|2502.5|2496.5|2501.6|2495.6|7
1620870900000|2021-05-13 01:55:00|2501.9|2495.9|2501.8|2495.8|2502|2496|2501.8|2495.8|3
1620870910000|2021-05-13 01:55:10|2502|2496|2501.8|2495.8|2502|2496|2501.8|2495.8|2
1620870930000|2021-05-13 01:55:30|2502|2496|2502.3|2496.3|2502.5|2496.5|2502|2496|4
1620870940000|2021-05-13 01:55:40|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1620870960000|2021-05-13 01:56:00|2503|2497|2503.3|2497.3|2503.5|2497.5|2503|2497|4
1620870970000|2021-05-13 01:56:10|2503|2497|2502.5|2496.5|2503|2497|2502.4|2496.4|4
1620870980000|2021-05-13 01:56:20|2502.4|2496.4|2503.3|2497.3|2503.3|2497.3|2502.4|2496.4|3
1620870990000|2021-05-13 01:56:30|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|2
1620871000000|2021-05-13 01:56:40|2503.8|2497.8|2503.8|2497.8|2504.1|2498.1|2503.5|2497.5|8
1620871010000|2021-05-13 01:56:50|2504|2498|2503.8|2497.8|2504.3|2498.3|2503.5|2497.5|8
1620871020000|2021-05-13 01:57:00|2504|2498|2504|2498|2504|2498|2504|2498|1
1620871050000|2021-05-13 01:57:30|2503.9|2497.9|2504.4|2498.4|2504.4|2498.4|2503.9|2497.9|3
1620871060000|2021-05-13 01:57:40|2504.6|2498.6|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|3
1620871070000|2021-05-13 01:57:50|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1620871080000|2021-05-13 01:58:00|2504.5|2498.5|2505.1|2499.1|2505.1|2499.1|2504.5|2498.5|4
1620871090000|2021-05-13 01:58:10|2505.3|2499.3|2505.1|2499.1|2505.4|2499.4|2505.1|2499.1|3
1620871100000|2021-05-13 01:58:20|2505|2499|2505.4|2499.4|2505.4|2499.4|2504.8|2498.8|4
1620871110000|2021-05-13 01:58:30|2505.6|2499.6|2505.8|2499.8|2505.9|2499.9|2505.6|2499.6|3
1620871120000|2021-05-13 01:58:40|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1620871130000|2021-05-13 01:58:50|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|1
1620871140000|2021-05-13 01:59:00|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|1
1620871170000|2021-05-13 01:59:30|2505.4|2499.4|2505|2499|2505.4|2499.4|2504.6|2498.6|6
1620871180000|2021-05-13 01:59:40|2505.3|2499.3|2505.4|2499.4|2505.4|2499.4|2504.9|2498.9|5
1620871190000|2021-05-13 01:59:50|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1620871200000|2021-05-13 02:00:00|2505|2499|2505|2499|2505.3|2499.3|2505|2499|3
1620871210000|2021-05-13 02:00:10|2504.8|2498.8|2504.3|2498.3|2504.8|2498.8|2504.3|2498.3|3
1620871220000|2021-05-13 02:00:20|2504.4|2498.4|2503.8|2497.8|2504.5|2498.5|2503.8|2497.8|8
1620871230000|2021-05-13 02:00:30|2503.5|2497.5|2503.3|2497.3|2503.5|2497.5|2503.3|2497.3|2
1620871240000|2021-05-13 02:00:40|2504|2498|2504.3|2498.3|2504.3|2498.3|2504|2498|3
1620871250000|2021-05-13 02:00:50|2503.8|2497.8|2503.3|2497.3|2503.8|2497.8|2503.3|2497.3|6
1620871260000|2021-05-13 02:01:00|2503.5|2497.5|2503.6|2497.6|2503.6|2497.6|2503.3|2497.3|3
1620871270000|2021-05-13 02:01:10|2503.9|2497.9|2504|2498|2504|2498|2503.9|2497.9|2
1620871290000|2021-05-13 02:01:30|2504.1|2498.1|2504.6|2498.6|2504.6|2498.6|2504.1|2498.1|2
1620871300000|2021-05-13 02:01:40|2504.8|2498.8|2505.6|2499.6|2505.6|2499.6|2504.8|2498.8|8
1620871310000|2021-05-13 02:01:50|2506.1|2500.1|2505.6|2499.6|2506.1|2500.1|2505.3|2499.3|7
1620871320000|2021-05-13 02:02:00|2506|2500|2505.8|2499.8|2506|2500|2505.8|2499.8|2
1620871330000|2021-05-13 02:02:10|2506|2500|2506.1|2500.1|2506.1|2500.1|2506|2500|2
1620871360000|2021-05-13 02:02:40|2506.4|2500.4|2506.6|2500.6|2506.6|2500.6|2506.4|2500.4|2
1620871370000|2021-05-13 02:02:50|2507|2501|2507|2501|2507|2501|2507|2501|1
1620871380000|2021-05-13 02:03:00|2506.9|2500.9|2506.6|2500.6|2506.9|2500.9|2506.6|2500.6|2
1620871400000|2021-05-13 02:03:20|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|1
1620871420000|2021-05-13 02:03:40|2506.6|2500.6|2505.9|2499.9|2506.6|2500.6|2505.9|2499.9|3
1620871430000|2021-05-13 02:03:50|2506.5|2500.5|2507.1|2501.1|2507.1|2501.1|2506.1|2500.1|4
1620871440000|2021-05-13 02:04:00|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1620871450000|2021-05-13 02:04:10|2507.1|2501.1|2507.3|2501.3|2507.3|2501.3|2507.1|2501.1|2
1620871510000|2021-05-13 02:05:10|2507.4|2501.4|2508.5|2502.5|2508.8|2502.8|2507.4|2501.4|7
1620871520000|2021-05-13 02:05:20|2508.3|2502.3|2508.5|2502.5|2508.5|2502.5|2508.3|2502.3|2
1620871530000|2021-05-13 02:05:30|2508.8|2502.8|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|2
1620871540000|2021-05-13 02:05:40|2508.8|2502.8|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|4
1620871560000|2021-05-13 02:06:00|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508|2502|3
1620871580000|2021-05-13 02:06:20|2508|2502|2508|2502|2508|2502|2508|2502|1
1620871590000|2021-05-13 02:06:30|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.6|2501.6|3
1620871610000|2021-05-13 02:06:50|2508|2502|2508.3|2502.3|2508.3|2502.3|2508|2502|2
1620871620000|2021-05-13 02:07:00|2508|2502|2508.8|2502.8|2508.9|2502.9|2508|2502|6
1620871630000|2021-05-13 02:07:10|2508.5|2502.5|2508.3|2502.3|2508.5|2502.5|2507.9|2501.9|6
1620871640000|2021-05-13 02:07:20|2508|2502|2508|2502|2508|2502|2508|2502|1
1620871650000|2021-05-13 02:07:30|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1620871690000|2021-05-13 02:08:10|2507.6|2501.6|2507.6|2501.6|2507.9|2501.9|2507.5|2501.5|5
1620871700000|2021-05-13 02:08:20|2507.4|2501.4|2507.3|2501.3|2507.4|2501.4|2507.3|2501.3|2
1620871740000|2021-05-13 02:09:00|2507|2501|2507.5|2501.5|2507.5|2501.5|2507|2501|5
1620871750000|2021-05-13 02:09:10|2507.8|2501.8|2508|2502|2508|2502|2507.8|2501.8|2
1620871760000|2021-05-13 02:09:20|2507.8|2501.8|2507.5|2501.5|2507.8|2501.8|2507.5|2501.5|4
1620871770000|2021-05-13 02:09:30|2508.1|2502.1|2508.3|2502.3|2508.3|2502.3|2508|2502|3
1620871780000|2021-05-13 02:09:40|2508|2502|2508.3|2502.3|2508.3|2502.3|2508|2502|2
1620871790000|2021-05-13 02:09:50|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|1
1620871800000|2021-05-13 02:10:00|2508.3|2502.3|2507.5|2501.5|2508.3|2502.3|2507.5|2501.5|7
1620871810000|2021-05-13 02:10:10|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1620871820000|2021-05-13 02:10:20|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1620871840000|2021-05-13 02:10:40|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1620871870000|2021-05-13 02:11:10|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1620871880000|2021-05-13 02:11:20|2507.8|2501.8|2508|2502|2508|2502|2507.8|2501.8|2
1620871900000|2021-05-13 02:11:40|2507.8|2501.8|2508|2502|2508|2502|2507.5|2501.5|4
1620871940000|2021-05-13 02:12:20|2507.9|2501.9|2507.5|2501.5|2507.9|2501.9|2507.3|2501.3|3
1620871950000|2021-05-13 02:12:30|2507.3|2501.3|2507.5|2501.5|2507.5|2501.5|2507.3|2501.3|2
1620871960000|2021-05-13 02:12:40|2507.3|2501.3|2508.3|2502.3|2508.3|2502.3|2507.3|2501.3|7
1620871970000|2021-05-13 02:12:50|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1620871980000|2021-05-13 02:13:00|2508.8|2502.8|2508.8|2502.8|2508.9|2502.9|2508.8|2502.8|3
1620871990000|2021-05-13 02:13:10|2508.5|2502.5|2508|2502|2508.8|2502.8|2508|2502|7
1620872000000|2021-05-13 02:13:20|2508.3|2502.3|2508.8|2502.8|2508.8|2502.8|2508|2502|5
1620872010000|2021-05-13 02:13:30|2508.5|2502.5|2508.8|2502.8|2509|2503|2508.5|2502.5|8
1620872020000|2021-05-13 02:13:40|2508.5|2502.5|2509|2503|2509|2503|2508.5|2502.5|3
1620872030000|2021-05-13 02:13:50|2509.3|2503.3|2509.3|2503.3|2509.4|2503.4|2509.3|2503.3|5
1620872040000|2021-05-13 02:14:00|2509.6|2503.6|2509.4|2503.4|2509.6|2503.6|2509.1|2503.1|6
1620872050000|2021-05-13 02:14:10|2509.1|2503.1|2509.5|2503.5|2509.5|2503.5|2509.1|2503.1|3
1620872060000|2021-05-13 02:14:20|2509.4|2503.4|2509.5|2503.5|2509.6|2503.6|2509.4|2503.4|3
1620872070000|2021-05-13 02:14:30|2509.4|2503.4|2509.1|2503.1|2509.4|2503.4|2509.1|2503.1|2
1620872080000|2021-05-13 02:14:40|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|1
1620872090000|2021-05-13 02:14:50|2509.1|2503.1|2509.1|2503.1|2509.1|2503.1|2509|2503|3
1620872100000|2021-05-13 02:15:00|2509|2503|2509|2503|2509|2503|2509|2503|1
1620872180000|2021-05-13 02:16:20|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1620872190000|2021-05-13 02:16:30|2508.5|2502.5|2508.8|2502.8|2508.8|2502.8|2508.5|2502.5|2
1620872200000|2021-05-13 02:16:40|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1620872240000|2021-05-13 02:17:20|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1620872250000|2021-05-13 02:17:30|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1620872350000|2021-05-13 02:19:10|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1620872480000|2021-05-13 02:21:20|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1620872530000|2021-05-13 02:22:10|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1620872540000|2021-05-13 02:22:20|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1620872610000|2021-05-13 02:23:30|2509.4|2503.4|2509.3|2503.3|2509.4|2503.4|2509.3|2503.3|2
1620872690000|2021-05-13 02:24:50|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1620872920000|2021-05-13 02:28:40|2509.6|2503.6|2509|2503|2509.6|2503.6|2509|2503|4
1620872930000|2021-05-13 02:28:50|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1620872980000|2021-05-13 02:29:40|2509.1|2503.1|2509.1|2503.1|2509.1|2503.1|2509.1|2503.1|1
1620873000000|2021-05-13 02:30:00|2509.4|2503.4|2509.8|2503.8|2509.8|2503.8|2509.4|2503.4|5
1620873010000|2021-05-13 02:30:10|2509.9|2503.9|2510.5|2504.5|2510.5|2504.5|2509.8|2503.8|7
1620873020000|2021-05-13 02:30:20|2510.4|2504.4|2510.1|2504.1|2510.4|2504.4|2510.1|2504.1|2
1620873030000|2021-05-13 02:30:30|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|1
1620873050000|2021-05-13 02:30:50|2510.1|2504.1|2510|2504|2510.1|2504.1|2510|2504|4
1620873060000|2021-05-13 02:31:00|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1620873070000|2021-05-13 02:31:10|2509.3|2503.3|2509.4|2503.4|2509.4|2503.4|2509.3|2503.3|2
1620873080000|2021-05-13 02:31:20|2509.1|2503.1|2509|2503|2509.1|2503.1|2509|2503|2
1620873090000|2021-05-13 02:31:30|2508.9|2502.9|2508.5|2502.5|2508.9|2502.9|2508.5|2502.5|2
1620873100000|2021-05-13 02:31:40|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1620873110000|2021-05-13 02:31:50|2508|2502|2507.8|2501.8|2508.3|2502.3|2507.5|2501.5|10
1620873120000|2021-05-13 02:32:00|2507.5|2501.5|2507.6|2501.6|2507.8|2501.8|2507.3|2501.3|5
1620873130000|2021-05-13 02:32:10|2507.5|2501.5|2507.3|2501.3|2507.8|2501.8|2507.3|2501.3|4
1620873140000|2021-05-13 02:32:20|2507|2501|2506.8|2500.8|2507|2501|2506.8|2500.8|2
1620873160000|2021-05-13 02:32:40|2506.5|2500.5|2506.4|2500.4|2506.5|2500.5|2505.9|2499.9|7
1620873170000|2021-05-13 02:32:50|2506.3|2500.3|2505.8|2499.8|2506.3|2500.3|2505.8|2499.8|2
1620873180000|2021-05-13 02:33:00|2506|2500|2506.6|2500.6|2506.8|2500.8|2505.9|2499.9|7
1620873200000|2021-05-13 02:33:20|2506.8|2500.8|2505.9|2499.9|2506.8|2500.8|2505.9|2499.9|3
1620873210000|2021-05-13 02:33:30|2506|2500|2505.9|2499.9|2506.1|2500.1|2505.9|2499.9|3
1620873220000|2021-05-13 02:33:40|2505.8|2499.8|2506.3|2500.3|2506.3|2500.3|2505.6|2499.6|8
1620873230000|2021-05-13 02:33:50|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1620873240000|2021-05-13 02:34:00|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1620873270000|2021-05-13 02:34:30|2506|2500|2506|2500|2506|2500|2506|2500|1
1620873280000|2021-05-13 02:34:40|2506.5|2500.5|2505.8|2499.8|2506.5|2500.5|2505.5|2499.5|4
1620873290000|2021-05-13 02:34:50|2505.6|2499.6|2505.6|2499.6|2505.8|2499.8|2505.6|2499.6|3
1620873300000|2021-05-13 02:35:00|2505.4|2499.4|2504.9|2498.9|2505.4|2499.4|2504.9|2498.9|5
1620873310000|2021-05-13 02:35:10|2505.3|2499.3|2505.5|2499.5|2505.5|2499.5|2505|2499|4
1620873320000|2021-05-13 02:35:20|2505.8|2499.8|2505.9|2499.9|2506.5|2500.5|2505.8|2499.8|4
1620873330000|2021-05-13 02:35:30|2506|2500|2505.3|2499.3|2506|2500|2505.3|2499.3|3
1620873340000|2021-05-13 02:35:40|2505.5|2499.5|2505|2499|2505.5|2499.5|2505|2499|4
1620873350000|2021-05-13 02:35:50|2504.8|2498.8|2504.3|2498.3|2504.8|2498.8|2504.3|2498.3|2
1620873360000|2021-05-13 02:36:00|2504|2498|2503.8|2497.8|2504.1|2498.1|2503.8|2497.8|3
1620873370000|2021-05-13 02:36:10|2504|2498|2504.8|2498.8|2505|2499|2504|2498|5
1620873380000|2021-05-13 02:36:20|2504.6|2498.6|2504.8|2498.8|2504.8|2498.8|2504.3|2498.3|3
1620873390000|2021-05-13 02:36:30|2504.9|2498.9|2505.3|2499.3|2505.3|2499.3|2504.9|2498.9|3
1620873400000|2021-05-13 02:36:40|2505.4|2499.4|2505.8|2499.8|2505.8|2499.8|2505.4|2499.4|2
1620873410000|2021-05-13 02:36:50|2505.5|2499.5|2505.8|2499.8|2505.8|2499.8|2505.5|2499.5|2
1620873420000|2021-05-13 02:37:00|2506|2500|2506|2500|2506|2500|2506|2500|1
1620873430000|2021-05-13 02:37:10|2506.3|2500.3|2506|2500|2506.5|2500.5|2506|2500|4
1620873440000|2021-05-13 02:37:20|2506.3|2500.3|2507|2501|2507|2501|2506.3|2500.3|3
1620873450000|2021-05-13 02:37:30|2507.3|2501.3|2507|2501|2507.3|2501.3|2507|2501|2
1620873480000|2021-05-13 02:38:00|2507.1|2501.1|2507.8|2501.8|2507.8|2501.8|2507.1|2501.1|3
1620873490000|2021-05-13 02:38:10|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|2507.1|2501.1|5
1620873500000|2021-05-13 02:38:20|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1620873510000|2021-05-13 02:38:30|2507.3|2501.3|2507.1|2501.1|2507.3|2501.3|2507.1|2501.1|2
1620873520000|2021-05-13 02:38:40|2507.3|2501.3|2507.1|2501.1|2507.3|2501.3|2507.1|2501.1|2
1620873530000|2021-05-13 02:38:50|2506.9|2500.9|2507|2501|2507|2501|2506.9|2500.9|2
1620873540000|2021-05-13 02:39:00|2506.9|2500.9|2507.5|2501.5|2507.5|2501.5|2506.9|2500.9|5
1620873550000|2021-05-13 02:39:10|2507.8|2501.8|2507.6|2501.6|2507.8|2501.8|2507.5|2501.5|12
1620873560000|2021-05-13 02:39:20|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1620873570000|2021-05-13 02:39:30|2507.1|2501.1|2507.8|2501.8|2507.8|2501.8|2507.1|2501.1|6
1620873580000|2021-05-13 02:39:40|2507.6|2501.6|2508|2502|2508|2502|2507.6|2501.6|3
1620873600000|2021-05-13 02:40:00|2507.9|2501.9|2508.4|2502.4|2508.4|2502.4|2507.9|2501.9|6
1620873610000|2021-05-13 02:40:10|2508.1|2502.1|2508.5|2502.5|2508.5|2502.5|2508.1|2502.1|3
1620873620000|2021-05-13 02:40:20|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508|2502|5
1620873630000|2021-05-13 02:40:30|2508|2502|2508.3|2502.3|2508.3|2502.3|2508|2502|2
1620873640000|2021-05-13 02:40:40|2508.1|2502.1|2507.8|2501.8|2508.1|2502.1|2507.8|2501.8|3
1620873650000|2021-05-13 02:40:50|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507|2501|7
1620873660000|2021-05-13 02:41:00|2507.3|2501.3|2507|2501|2507.3|2501.3|2507|2501|2
1620873670000|2021-05-13 02:41:10|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.3|2500.3|4
1620873680000|2021-05-13 02:41:20|2506.3|2500.3|2506.5|2500.5|2506.5|2500.5|2506.3|2500.3|2
1620873700000|2021-05-13 02:41:40|2506.8|2500.8|2507.6|2501.6|2507.6|2501.6|2506.8|2500.8|5
1620873720000|2021-05-13 02:42:00|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1620873740000|2021-05-13 02:42:20|2507.8|2501.8|2508.3|2502.3|2508.3|2502.3|2507.8|2501.8|3
1620873750000|2021-05-13 02:42:30|2508|2502|2508.1|2502.1|2508.3|2502.3|2508|2502|3
1620873770000|2021-05-13 02:42:50|2508.3|2502.3|2508.3|2502.3|2508.8|2502.8|2508.3|2502.3|5
1620873780000|2021-05-13 02:43:00|2508.5|2502.5|2508.5|2502.5|2509|2503|2508.5|2502.5|5
1620873790000|2021-05-13 02:43:10|2508.8|2502.8|2508.8|2502.8|2509|2503|2508.5|2502.5|5
1620873800000|2021-05-13 02:43:20|2508.5|2502.5|2509|2503|2509|2503|2508.4|2502.4|5
1620873810000|2021-05-13 02:43:30|2508.8|2502.8|2509.1|2503.1|2509.1|2503.1|2508.5|2502.5|4
1620873820000|2021-05-13 02:43:40|2508.8|2502.8|2509|2503|2509|2503|2508.8|2502.8|2
1620873840000|2021-05-13 02:44:00|2508.8|2502.8|2508.9|2502.9|2508.9|2502.9|2508.3|2502.3|5
1620873850000|2021-05-13 02:44:10|2508.8|2502.8|2509.1|2503.1|2509.1|2503.1|2508.8|2502.8|2
1620873860000|2021-05-13 02:44:20|2509.3|2503.3|2509.4|2503.4|2509.4|2503.4|2509.3|2503.3|2
1620873870000|2021-05-13 02:44:30|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1620873890000|2021-05-13 02:44:50|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|1
1620873900000|2021-05-13 02:45:00|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1620873910000|2021-05-13 02:45:10|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|1
1620873920000|2021-05-13 02:45:20|2509.1|2503.1|2509.1|2503.1|2509.1|2503.1|2509.1|2503.1|1
1620873930000|2021-05-13 02:45:30|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|1
1620873960000|2021-05-13 02:46:00|2509.3|2503.3|2509.6|2503.6|2509.6|2503.6|2509.3|2503.3|2
1620873970000|2021-05-13 02:46:10|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1620873990000|2021-05-13 02:46:30|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|1
1620874010000|2021-05-13 02:46:50|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1620874020000|2021-05-13 02:47:00|2509.9|2503.9|2510.4|2504.4|2510.4|2504.4|2509.9|2503.9|4
1620874030000|2021-05-13 02:47:10|2510.1|2504.1|2510.1|2504.1|2510.4|2504.4|2510.1|2504.1|3
1620874040000|2021-05-13 02:47:20|2509.9|2503.9|2509.8|2503.8|2509.9|2503.9|2509.8|2503.8|4
1620874050000|2021-05-13 02:47:30|2509.9|2503.9|2510.5|2504.5|2510.5|2504.5|2509.9|2503.9|3
1620874060000|2021-05-13 02:47:40|2510|2504|2509.9|2503.9|2510|2504|2509.6|2503.6|3
1620874070000|2021-05-13 02:47:50|2510.6|2504.6|2509.8|2503.8|2510.6|2504.6|2509.6|2503.6|7
1620874080000|2021-05-13 02:48:00|2509.9|2503.9|2510.3|2504.3|2510.3|2504.3|2509.8|2503.8|4
1620874090000|2021-05-13 02:48:10|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|1
1620874140000|2021-05-13 02:49:00|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|1
1620874150000|2021-05-13 02:49:10|2510.8|2504.8|2510.5|2504.5|2510.8|2504.8|2510.4|2504.4|4
1620874160000|2021-05-13 02:49:20|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1620874170000|2021-05-13 02:49:30|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|1
1620874180000|2021-05-13 02:49:40|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|1
1620874190000|2021-05-13 02:49:50|2511.8|2505.8|2512.6|2506.6|2512.6|2506.6|2511.8|2505.8|5
1620874210000|2021-05-13 02:50:10|2513.4|2507.4|2514.9|2508.9|2515.4|2509.4|2513.4|2507.4|7
1620874220000|2021-05-13 02:50:20|2514.6|2508.6|2514|2508|2514.6|2508.6|2514|2508|6
1620874230000|2021-05-13 02:50:30|2513.9|2507.9|2513.3|2507.3|2513.9|2507.9|2513.3|2507.3|2
1620874250000|2021-05-13 02:50:50|2512.9|2506.9|2512.6|2506.6|2513|2507|2512.6|2506.6|3
1620874270000|2021-05-13 02:51:10|2512.9|2506.9|2513.1|2507.1|2513.1|2507.1|2512.9|2506.9|2
1620874290000|2021-05-13 02:51:30|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|2512|2506|5
1620874310000|2021-05-13 02:51:50|2512.8|2506.8|2512.3|2506.3|2512.8|2506.8|2512|2506|3
1620874320000|2021-05-13 02:52:00|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|1
1620874330000|2021-05-13 02:52:10|2512.3|2506.3|2512.4|2506.4|2512.5|2506.5|2512.3|2506.3|3
1620874340000|2021-05-13 02:52:20|2512.6|2506.6|2512.3|2506.3|2512.6|2506.6|2512.3|2506.3|4
1620874350000|2021-05-13 02:52:30|2512.5|2506.5|2512.6|2506.6|2512.6|2506.6|2512.5|2506.5|2
1620874370000|2021-05-13 02:52:50|2512.9|2506.9|2513|2507|2513|2507|2512.9|2506.9|2
1620874380000|2021-05-13 02:53:00|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|1
1620874390000|2021-05-13 02:53:10|2513|2507|2513.6|2507.6|2513.6|2507.6|2513|2507|2
1620874410000|2021-05-13 02:53:30|2513.8|2507.8|2514|2508|2514|2508|2513.5|2507.5|8
1620874430000|2021-05-13 02:53:50|2514.3|2508.3|2513.4|2507.4|2514.3|2508.3|2513.4|2507.4|5
1620874440000|2021-05-13 02:54:00|2513.5|2507.5|2514|2508|2514|2508|2513.5|2507.5|6
1620874450000|2021-05-13 02:54:10|2513.9|2507.9|2514|2508|2514|2508|2513.9|2507.9|2
1620874480000|2021-05-13 02:54:40|2513.8|2507.8|2513.4|2507.4|2513.8|2507.8|2513.4|2507.4|3
1620874490000|2021-05-13 02:54:50|2513.5|2507.5|2513.8|2507.8|2513.8|2507.8|2513.5|2507.5|2
1620874510000|2021-05-13 02:55:10|2513.6|2507.6|2513.8|2507.8|2513.8|2507.8|2513.6|2507.6|2
1620874520000|2021-05-13 02:55:20|2513.6|2507.6|2513.9|2507.9|2513.9|2507.9|2513.6|2507.6|2
1620874530000|2021-05-13 02:55:30|2513.8|2507.8|2513.6|2507.6|2513.8|2507.8|2513.6|2507.6|2
1620874540000|2021-05-13 02:55:40|2513.4|2507.4|2512.9|2506.9|2513.4|2507.4|2512.9|2506.9|2
1620874550000|2021-05-13 02:55:50|2513.1|2507.1|2513.5|2507.5|2513.5|2507.5|2513.1|2507.1|4
1620874560000|2021-05-13 02:56:00|2513.8|2507.8|2513.5|2507.5|2513.8|2507.8|2513.5|2507.5|8
1620874570000|2021-05-13 02:56:10|2513.8|2507.8|2513.5|2507.5|2513.8|2507.8|2513.5|2507.5|2
1620874580000|2021-05-13 02:56:20|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.5|2507.5|9
1620874610000|2021-05-13 02:56:50|2513.5|2507.5|2513.6|2507.6|2513.8|2507.8|2513.5|2507.5|10
1620874620000|2021-05-13 02:57:00|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|1
1620874630000|2021-05-13 02:57:10|2513.1|2507.1|2513.4|2507.4|2513.4|2507.4|2513.1|2507.1|3
1620874640000|2021-05-13 02:57:20|2513.3|2507.3|2513.5|2507.5|2513.6|2507.6|2513.3|2507.3|4
1620874650000|2021-05-13 02:57:30|2513.8|2507.8|2514|2508|2514|2508|2513.5|2507.5|4
1620874680000|2021-05-13 02:58:00|2513.8|2507.8|2513.4|2507.4|2513.8|2507.8|2513.4|2507.4|2
1620874700000|2021-05-13 02:58:20|2513.1|2507.1|2513.3|2507.3|2513.3|2507.3|2513.1|2507.1|2
1620874710000|2021-05-13 02:58:30|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|1
1620874740000|2021-05-13 02:59:00|2512.1|2506.1|2512|2506|2512.1|2506.1|2512|2506|2
1620874750000|2021-05-13 02:59:10|2511.8|2505.8|2512|2506|2512|2506|2511.8|2505.8|2
1620874790000|2021-05-13 02:59:50|2511.9|2505.9|2510.3|2504.3|2511.9|2505.9|2510.3|2504.3|9
1620874800000|2021-05-13 03:00:00|2510.1|2504.1|2510.3|2504.3|2510.3|2504.3|2509.8|2503.8|5
1620874810000|2021-05-13 03:00:10|2510|2504|2509.8|2503.8|2510|2504|2509.8|2503.8|2
1620874820000|2021-05-13 03:00:20|2509.5|2503.5|2509.6|2503.6|2509.9|2503.9|2509.3|2503.3|5
1620874840000|2021-05-13 03:00:40|2509.8|2503.8|2511|2505|2511|2505|2509.5|2503.5|9
1620874850000|2021-05-13 03:00:50|2510.8|2504.8|2511.3|2505.3|2511.5|2505.5|2510.8|2504.8|9
1620874860000|2021-05-13 03:01:00|2511.5|2505.5|2511.3|2505.3|2511.5|2505.5|2511.3|2505.3|6
1620874870000|2021-05-13 03:01:10|2511|2505|2511.3|2505.3|2511.4|2505.4|2510.9|2504.9|6
1620874880000|2021-05-13 03:01:20|2511.4|2505.4|2512.8|2506.8|2512.8|2506.8|2511.4|2505.4|8
1620874890000|2021-05-13 03:01:30|2513|2507|2514.4|2508.4|2514.9|2508.9|2513|2507|9
1620874900000|2021-05-13 03:01:40|2514.5|2508.5|2514.3|2508.3|2514.5|2508.5|2514.3|2508.3|2
1620874910000|2021-05-13 03:01:50|2514.5|2508.5|2514.3|2508.3|2514.5|2508.5|2514.3|2508.3|4
1620874920000|2021-05-13 03:02:00|2514.5|2508.5|2514.1|2508.1|2514.5|2508.5|2514.1|2508.1|3
1620874930000|2021-05-13 03:02:10|2513.9|2507.9|2514|2508|2514|2508|2513.9|2507.9|2
1620874940000|2021-05-13 03:02:20|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1620874960000|2021-05-13 03:02:40|2514.1|2508.1|2514.8|2508.8|2515|2509|2514.1|2508.1|3
1620874970000|2021-05-13 03:02:50|2514.6|2508.6|2514.1|2508.1|2514.8|2508.8|2514.1|2508.1|5
1620874980000|2021-05-13 03:03:00|2513.9|2507.9|2513.8|2507.8|2514.1|2508.1|2513.8|2507.8|4
1620874990000|2021-05-13 03:03:10|2513.6|2507.6|2513.4|2507.4|2513.6|2507.6|2513.4|2507.4|2
1620875010000|2021-05-13 03:03:30|2513.6|2507.6|2514|2508|2514|2508|2513.6|2507.6|2
1620875050000|2021-05-13 03:04:10|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1620875070000|2021-05-13 03:04:30|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|1
1620875090000|2021-05-13 03:04:50|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.4|2508.4|3
1620875100000|2021-05-13 03:05:00|2514.8|2508.8|2514.9|2508.9|2515.3|2509.3|2514.8|2508.8|5
1620875110000|2021-05-13 03:05:10|2515.1|2509.1|2515.1|2509.1|2515.3|2509.3|2515.1|2509.1|3
1620875120000|2021-05-13 03:05:20|2515|2509|2512.8|2506.8|2515|2509|2512.3|2506.3|5
1620875130000|2021-05-13 03:05:30|2512.5|2506.5|2511.8|2505.8|2512.5|2506.5|2511.8|2505.8|5
1620875150000|2021-05-13 03:05:50|2511.5|2505.5|2511.3|2505.3|2511.5|2505.5|2511.1|2505.1|4
1620875170000|2021-05-13 03:06:10|2511|2505|2510.6|2504.6|2511|2505|2510.6|2504.6|3
1620875180000|2021-05-13 03:06:20|2510.8|2504.8|2511|2505|2511|2505|2510.8|2504.8|2
1620875190000|2021-05-13 03:06:30|2510.9|2504.9|2510|2504|2510.9|2504.9|2510|2504|9
1620875220000|2021-05-13 03:07:00|2509.8|2503.8|2509.6|2503.6|2509.8|2503.8|2509.3|2503.3|5
1620875230000|2021-05-13 03:07:10|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1620875250000|2021-05-13 03:07:30|2509.4|2503.4|2508.8|2502.8|2509.4|2503.4|2508.5|2502.5|9
1620875270000|2021-05-13 03:07:50|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1620875280000|2021-05-13 03:08:00|2508.8|2502.8|2509|2503|2509|2503|2508.8|2502.8|2
1620875300000|2021-05-13 03:08:20|2509.1|2503.1|2509.4|2503.4|2509.4|2503.4|2509.1|2503.1|2
1620875330000|2021-05-13 03:08:50|2509.1|2503.1|2508.9|2502.9|2509.1|2503.1|2508.9|2502.9|2
1620875340000|2021-05-13 03:09:00|2508.6|2502.6|2507.8|2501.8|2508.6|2502.6|2507.8|2501.8|5
1620875350000|2021-05-13 03:09:10|2507.9|2501.9|2507.8|2501.8|2508.3|2502.3|2507.8|2501.8|4
1620875360000|2021-05-13 03:09:20|2507.5|2501.5|2507.5|2501.5|2508|2502|2507.5|2501.5|8
1620875370000|2021-05-13 03:09:30|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|1
1620875380000|2021-05-13 03:09:40|2508|2502|2508.4|2502.4|2508.5|2502.5|2508|2502|7
1620875400000|2021-05-13 03:10:00|2508.6|2502.6|2508|2502|2508.6|2502.6|2508|2502|9
1620875410000|2021-05-13 03:10:10|2507.9|2501.9|2507.5|2501.5|2507.9|2501.9|2507.5|2501.5|2
1620875420000|2021-05-13 03:10:20|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.5|2501.5|3
1620875430000|2021-05-13 03:10:30|2508|2502|2507.8|2501.8|2508|2502|2507.8|2501.8|2
1620875440000|2021-05-13 03:10:40|2507.9|2501.9|2507.8|2501.8|2507.9|2501.9|2507.8|2501.8|2
1620875460000|2021-05-13 03:11:00|2508|2502|2508|2502|2508.3|2502.3|2508|2502|3
1620875470000|2021-05-13 03:11:10|2507.8|2501.8|2507.5|2501.5|2507.8|2501.8|2507.5|2501.5|2
1620875480000|2021-05-13 03:11:20|2507.3|2501.3|2507|2501|2507.3|2501.3|2506.8|2500.8|5
1620875490000|2021-05-13 03:11:30|2507.3|2501.3|2507.8|2501.8|2507.8|2501.8|2507.3|2501.3|3
1620875500000|2021-05-13 03:11:40|2507.5|2501.5|2507.3|2501.3|2507.5|2501.5|2507.3|2501.3|3
1620875510000|2021-05-13 03:11:50|2507|2501|2507|2501|2507|2501|2507|2501|1
1620875520000|2021-05-13 03:12:00|2506.8|2500.8|2506.6|2500.6|2506.8|2500.8|2506.6|2500.6|2
1620875530000|2021-05-13 03:12:10|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.6|2500.6|3
1620875540000|2021-05-13 03:12:20|2506.9|2500.9|2507.6|2501.6|2507.6|2501.6|2506.9|2500.9|4
1620875560000|2021-05-13 03:12:40|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1620875570000|2021-05-13 03:12:50|2507.4|2501.4|2507|2501|2507.4|2501.4|2507|2501|4
1620875580000|2021-05-13 03:13:00|2506.9|2500.9|2507.1|2501.1|2507.1|2501.1|2506.9|2500.9|6
1620875590000|2021-05-13 03:13:10|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|2506.9|2500.9|1
1620875610000|2021-05-13 03:13:30|2507.1|2501.1|2507|2501|2507.4|2501.4|2507|2501|5
1620875640000|2021-05-13 03:14:00|2507.1|2501.1|2507.3|2501.3|2507.3|2501.3|2507.1|2501.1|2
1620875650000|2021-05-13 03:14:10|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1620875670000|2021-05-13 03:14:30|2507.4|2501.4|2506.8|2500.8|2507.4|2501.4|2506.8|2500.8|3
1620875690000|2021-05-13 03:14:50|2506.5|2500.5|2506.5|2500.5|2507|2501|2506.5|2500.5|4
1620875700000|2021-05-13 03:15:00|2506.8|2500.8|2507|2501|2507|2501|2506.8|2500.8|2
1620875710000|2021-05-13 03:15:10|2507.1|2501.1|2507.3|2501.3|2507.3|2501.3|2507.1|2501.1|2
1620875750000|2021-05-13 03:15:50|2507|2501|2506.9|2500.9|2507|2501|2506.5|2500.5|5
1620875760000|2021-05-13 03:16:00|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|1
1620875770000|2021-05-13 03:16:10|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1620875780000|2021-05-13 03:16:20|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1620875810000|2021-05-13 03:16:50|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.1|2500.1|4
1620875840000|2021-05-13 03:17:20|2506.3|2500.3|2506|2500|2506.3|2500.3|2506|2500|2
1620875850000|2021-05-13 03:17:30|2506.3|2500.3|2506|2500|2506.5|2500.5|2506|2500|4
1620875860000|2021-05-13 03:17:40|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1620875870000|2021-05-13 03:17:50|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|1
1620875880000|2021-05-13 03:18:00|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1620875890000|2021-05-13 03:18:10|2505.3|2499.3|2504.4|2498.4|2505.3|2499.3|2504|2498|10
1620875900000|2021-05-13 03:18:20|2504.3|2498.3|2504.8|2498.8|2504.8|2498.8|2504|2498|6
1620875910000|2021-05-13 03:18:30|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1620875920000|2021-05-13 03:18:40|2504.8|2498.8|2504|2498|2504.8|2498.8|2503.8|2497.8|6
1620875930000|2021-05-13 03:18:50|2503.8|2497.8|2503.4|2497.4|2503.8|2497.8|2503.4|2497.4|3
1620875940000|2021-05-13 03:19:00|2503.3|2497.3|2502.3|2496.3|2503.3|2497.3|2502.3|2496.3|7
1620875950000|2021-05-13 03:19:10|2502.5|2496.5|2502|2496|2502.5|2496.5|2502|2496|9
1620875960000|2021-05-13 03:19:20|2501.8|2495.8|2501.8|2495.8|2502|2496|2501.5|2495.5|4
1620875970000|2021-05-13 03:19:30|2501.5|2495.5|2501.6|2495.6|2501.9|2495.9|2501.5|2495.5|4
1620875980000|2021-05-13 03:19:40|2501.9|2495.9|2502.8|2496.8|2503|2497|2501.9|2495.9|7
1620875990000|2021-05-13 03:19:50|2502.5|2496.5|2502.3|2496.3|2502.5|2496.5|2502.1|2496.1|3
1620876000000|2021-05-13 03:20:00|2502.5|2496.5|2502.3|2496.3|2503.5|2497.5|2502.3|2496.3|7
1620876010000|2021-05-13 03:20:10|2502.5|2496.5|2501.9|2495.9|2502.5|2496.5|2501.9|2495.9|3
1620876020000|2021-05-13 03:20:20|2501.6|2495.6|2501.4|2495.4|2501.6|2495.6|2501.1|2495.1|5
1620876030000|2021-05-13 03:20:30|2501.5|2495.5|2501.3|2495.3|2501.5|2495.5|2501|2495|10
1620876040000|2021-05-13 03:20:40|2501.1|2495.1|2500.5|2494.5|2501.1|2495.1|2500.4|2494.4|6
1620876050000|2021-05-13 03:20:50|2500.3|2494.3|2500|2494|2500.3|2494.3|2499.5|2493.5|7
1620876060000|2021-05-13 03:21:00|2500.1|2494.1|2500|2494|2500.8|2494.8|2500|2494|5
1620876070000|2021-05-13 03:21:10|2499.5|2493.5|2496.8|2490.8|2499.5|2493.5|2496.8|2490.8|11
1620876080000|2021-05-13 03:21:20|2496.5|2490.5|2496.1|2490.1|2497|2491|2495.9|2489.9|11
1620876090000|2021-05-13 03:21:30|2496.8|2490.8|2496.8|2490.8|2497.3|2491.3|2496.3|2490.3|10
1620876100000|2021-05-13 03:21:40|2496.5|2490.5|2497.3|2491.3|2497.3|2491.3|2496.5|2490.5|6
1620876110000|2021-05-13 03:21:50|2497.5|2491.5|2497.3|2491.3|2497.5|2491.5|2497|2491|4
1620876120000|2021-05-13 03:22:00|2497|2491|2497|2491|2497|2491|2497|2491|1
1620876130000|2021-05-13 03:22:10|2496.9|2490.9|2495.6|2489.6|2497|2491|2495.6|2489.6|12
1620876140000|2021-05-13 03:22:20|2495.8|2489.8|2494.8|2488.8|2496.3|2490.3|2494.8|2488.8|9
1620876150000|2021-05-13 03:22:30|2495|2489|2494.6|2488.6|2495.1|2489.1|2494.6|2488.6|5
1620876170000|2021-05-13 03:22:50|2494.5|2488.5|2494.6|2488.6|2494.6|2488.6|2494.5|2488.5|4
1620876180000|2021-05-13 03:23:00|2494.9|2488.9|2493.5|2487.5|2494.9|2488.9|2493.5|2487.5|10
1620876190000|2021-05-13 03:23:10|2493.8|2487.8|2493.5|2487.5|2494|2488|2493.5|2487.5|6
1620876210000|2021-05-13 03:23:30|2493.8|2487.8|2492.6|2486.6|2494|2488|2492.6|2486.6|10
1620876220000|2021-05-13 03:23:40|2492.5|2486.5|2491.3|2485.3|2492.5|2486.5|2491.1|2485.1|11
1620876230000|2021-05-13 03:23:50|2491.5|2485.5|2491.1|2485.1|2491.6|2485.6|2490.6|2484.6|9
1620876240000|2021-05-13 03:24:00|2491.5|2485.5|2491.3|2485.3|2492.5|2486.5|2490.4|2484.4|21
1620876250000|2021-05-13 03:24:10|2491|2485|2491.3|2485.3|2491.5|2485.5|2490|2484|14
1620876260000|2021-05-13 03:24:20|2491.8|2485.8|2491.8|2485.8|2492|2486|2491.1|2485.1|10
1620876270000|2021-05-13 03:24:30|2492|2486|2492.6|2486.6|2493|2487|2491.5|2485.5|12
1620876280000|2021-05-13 03:24:40|2493.1|2487.1|2494.3|2488.3|2494.8|2488.8|2493.1|2487.1|14
1620876290000|2021-05-13 03:24:50|2494.5|2488.5|2493.8|2487.8|2494.5|2488.5|2493.8|2487.8|4
1620876300000|2021-05-13 03:25:00|2494|2488|2491.5|2485.5|2494|2488|2491.5|2485.5|15
1620876310000|2021-05-13 03:25:10|2490.6|2484.6|2490.6|2484.6|2490.9|2484.9|2490.1|2484.1|12
1620876320000|2021-05-13 03:25:20|2490.8|2484.8|2491.9|2485.9|2492.3|2486.3|2490.8|2484.8|7
1620876330000|2021-05-13 03:25:30|2492|2486|2491.5|2485.5|2492.3|2486.3|2491.5|2485.5|6
1620876340000|2021-05-13 03:25:40|2491.3|2485.3|2491.6|2485.6|2491.6|2485.6|2491.3|2485.3|5
1620876350000|2021-05-13 03:25:50|2492|2486|2492.5|2486.5|2492.5|2486.5|2491.3|2485.3|15
1620876360000|2021-05-13 03:26:00|2493.1|2487.1|2493.8|2487.8|2493.8|2487.8|2493.1|2487.1|4
1620876370000|2021-05-13 03:26:10|2493.5|2487.5|2493.8|2487.8|2493.8|2487.8|2493|2487|4
1620876380000|2021-05-13 03:26:20|2494|2488|2494.3|2488.3|2495.3|2489.3|2494|2488|11
1620876390000|2021-05-13 03:26:30|2494.1|2488.1|2492.3|2486.3|2494.1|2488.1|2492|2486|9
1620876400000|2021-05-13 03:26:40|2492.5|2486.5|2491.8|2485.8|2492.5|2486.5|2491.8|2485.8|10
1620876410000|2021-05-13 03:26:50|2492|2486|2492|2486|2492.3|2486.3|2492|2486|3
1620876420000|2021-05-13 03:27:00|2492.3|2486.3|2490.8|2484.8|2492.3|2486.3|2490.8|2484.8|9
1620876430000|2021-05-13 03:27:10|2491|2485|2491.5|2485.5|2491.8|2485.8|2491|2485|5
1620876440000|2021-05-13 03:27:20|2491.8|2485.8|2491.5|2485.5|2491.8|2485.8|2491.3|2485.3|6
1620876450000|2021-05-13 03:27:30|2491.3|2485.3|2491.8|2485.8|2491.8|2485.8|2491.3|2485.3|7
1620876460000|2021-05-13 03:27:40|2491.9|2485.9|2493.9|2487.9|2494|2488|2491.9|2485.9|11
1620876470000|2021-05-13 03:27:50|2493.8|2487.8|2492.8|2486.8|2493.8|2487.8|2492.8|2486.8|6
1620876490000|2021-05-13 03:28:10|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1620876500000|2021-05-13 03:28:20|2492.5|2486.5|2492.1|2486.1|2492.5|2486.5|2491.9|2485.9|5
1620876510000|2021-05-13 03:28:30|2492.3|2486.3|2492.5|2486.5|2492.5|2486.5|2492.3|2486.3|4
1620876520000|2021-05-13 03:28:40|2492.6|2486.6|2493.5|2487.5|2493.8|2487.8|2492.6|2486.6|7
1620876530000|2021-05-13 03:28:50|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1620876540000|2021-05-13 03:29:00|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1620876550000|2021-05-13 03:29:10|2493.6|2487.6|2493.9|2487.9|2493.9|2487.9|2493.6|2487.6|2
1620876570000|2021-05-13 03:29:30|2494|2488|2494.3|2488.3|2494.3|2488.3|2494|2488|3
1620876580000|2021-05-13 03:29:40|2494.1|2488.1|2495.1|2489.1|2495.3|2489.3|2494.1|2488.1|7
1620876590000|2021-05-13 03:29:50|2494.9|2488.9|2494.4|2488.4|2494.9|2488.9|2494.1|2488.1|7
1620876600000|2021-05-13 03:30:00|2494.5|2488.5|2495.3|2489.3|2495.3|2489.3|2494.5|2488.5|3
1620876610000|2021-05-13 03:30:10|2495|2489|2495|2489|2495|2489|2495|2489|1
1620876670000|2021-05-13 03:31:10|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1620876710000|2021-05-13 03:31:50|2495|2489|2495|2489|2495|2489|2495|2489|1
1620876780000|2021-05-13 03:33:00|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1620876810000|2021-05-13 03:33:30|2495.4|2489.4|2495.9|2489.9|2495.9|2489.9|2495.4|2489.4|2
1620876850000|2021-05-13 03:34:10|2495.6|2489.6|2495.4|2489.4|2495.6|2489.6|2495.4|2489.4|2
1620876860000|2021-05-13 03:34:20|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1620876880000|2021-05-13 03:34:40|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1620876930000|2021-05-13 03:35:30|2495|2489|2495|2489|2495|2489|2495|2489|1
1620877070000|2021-05-13 03:37:50|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1620877480000|2021-05-13 03:44:40|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1620877520000|2021-05-13 03:45:20|2495.5|2489.5|2495.4|2489.4|2495.5|2489.5|2495.4|2489.4|2
1620877690000|2021-05-13 03:48:10|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1620877700000|2021-05-13 03:48:20|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1620877820000|2021-05-13 03:50:20|2495|2489|2495|2489|2495|2489|2495|2489|1
1620877880000|2021-05-13 03:51:20|2495.1|2489.1|2495.8|2489.8|2495.8|2489.8|2495.1|2489.1|2
1620877960000|2021-05-13 03:52:40|2495.5|2489.5|2495.4|2489.4|2495.5|2489.5|2495.4|2489.4|2
1620878010000|2021-05-13 03:53:30|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1620878340000|2021-05-13 03:59:00|2495.5|2489.5|2495.8|2489.8|2495.8|2489.8|2495.5|2489.5|2
1620878350000|2021-05-13 03:59:10|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|1
1620878400000|2021-05-13 04:00:00|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1620878410000|2021-05-13 04:00:10|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1620878530000|2021-05-13 04:02:10|2495.8|2489.8|2496.3|2490.3|2496.3|2490.3|2495.8|2489.8|2
1620878540000|2021-05-13 04:02:20|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1620878590000|2021-05-13 04:03:10|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|1
1620878630000|2021-05-13 04:03:50|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1620878700000|2021-05-13 04:05:00|2496.6|2490.6|2496.4|2490.4|2496.6|2490.6|2496.4|2490.4|2
1620878740000|2021-05-13 04:05:40|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|1
1620878750000|2021-05-13 04:05:50|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1620878770000|2021-05-13 04:06:10|2496.3|2490.3|2496.4|2490.4|2496.4|2490.4|2496.3|2490.3|2
1620878830000|2021-05-13 04:07:10|2496.6|2490.6|2496.8|2490.8|2496.8|2490.8|2496.6|2490.6|2
1620878840000|2021-05-13 04:07:20|2496.6|2490.6|2496.4|2490.4|2496.6|2490.6|2496.4|2490.4|2
1620878850000|2021-05-13 04:07:30|2496.8|2490.8|2496.6|2490.6|2496.8|2490.8|2496.6|2490.6|2
1620878860000|2021-05-13 04:07:40|2496.5|2490.5|2496.5|2490.5|2496.6|2490.6|2496.5|2490.5|3
1620878870000|2021-05-13 04:07:50|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1620878880000|2021-05-13 04:08:00|2496.5|2490.5|2496.6|2490.6|2496.6|2490.6|2496.5|2490.5|2
1620878890000|2021-05-13 04:08:10|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1620878990000|2021-05-13 04:09:50|2496.8|2490.8|2497.1|2491.1|2497.1|2491.1|2496.8|2490.8|2
1620879000000|2021-05-13 04:10:00|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.8|2490.8|3
1620879030000|2021-05-13 04:10:30|2497.3|2491.3|2497.1|2491.1|2497.3|2491.3|2497.1|2491.1|2
1620879040000|2021-05-13 04:10:40|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1620879070000|2021-05-13 04:11:10|2497.1|2491.1|2497.4|2491.4|2497.4|2491.4|2497.1|2491.1|2
1620879130000|2021-05-13 04:12:10|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1620879180000|2021-05-13 04:13:00|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1620879270000|2021-05-13 04:14:30|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1620879330000|2021-05-13 04:15:30|2497.9|2491.9|2498.1|2492.1|2498.1|2492.1|2497.9|2491.9|2
1620879360000|2021-05-13 04:16:00|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|1
1620879730000|2021-05-13 04:22:10|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.1|2491.1|3
1620879750000|2021-05-13 04:22:30|2497|2491|2497.4|2491.4|2497.4|2491.4|2497|2491|2
1620879780000|2021-05-13 04:23:00|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1620879920000|2021-05-13 04:25:20|2497.3|2491.3|2497.4|2491.4|2497.4|2491.4|2497.3|2491.3|2
1620880020000|2021-05-13 04:27:00|2497.3|2491.3|2497.1|2491.1|2497.3|2491.3|2497.1|2491.1|2
1620880090000|2021-05-13 04:28:10|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1620880150000|2021-05-13 04:29:10|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1620880160000|2021-05-13 04:29:20|2497.5|2491.5|2498.9|2492.9|2498.9|2492.9|2497.5|2491.5|2
1620880180000|2021-05-13 04:29:40|2499.1|2493.1|2498.1|2492.1|2499.1|2493.1|2498.1|2492.1|3
1620880200000|2021-05-13 04:30:00|2498.5|2492.5|2498.9|2492.9|2498.9|2492.9|2498.5|2492.5|2
1620880700000|2021-05-13 04:38:20|2498|2492|2498.3|2492.3|2498.3|2492.3|2498|2492|2
1620880720000|2021-05-13 04:38:40|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1620880920000|2021-05-13 04:42:00|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|1
1620880950000|2021-05-13 04:42:30|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1620880980000|2021-05-13 04:43:00|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498.5|2492.5|2
1620880990000|2021-05-13 04:43:10|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1620881000000|2021-05-13 04:43:20|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1620881040000|2021-05-13 04:44:00|2498.9|2492.9|2498.6|2492.6|2498.9|2492.9|2498.6|2492.6|2
1620881100000|2021-05-13 04:45:00|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|1
1620881120000|2021-05-13 04:45:20|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1620881130000|2021-05-13 04:45:30|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|1
1620881140000|2021-05-13 04:45:40|2498.1|2492.1|2497.9|2491.9|2498.1|2492.1|2497.9|2491.9|2
1620881150000|2021-05-13 04:45:50|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1620881160000|2021-05-13 04:46:00|2497.5|2491.5|2497.1|2491.1|2497.5|2491.5|2497.1|2491.1|2
1620881590000|2021-05-13 04:53:10|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1620881610000|2021-05-13 04:53:30|2496.8|2490.8|2495.9|2489.9|2496.8|2490.8|2495.9|2489.9|2
1620881620000|2021-05-13 04:53:40|2495.8|2489.8|2494.1|2488.1|2495.8|2489.8|2494.1|2488.1|3
1620881630000|2021-05-13 04:53:50|2494.3|2488.3|2494.4|2488.4|2494.4|2488.4|2494.3|2488.3|2
1620881690000|2021-05-13 04:54:50|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1620881700000|2021-05-13 04:55:00|2495|2489|2494.9|2488.9|2495|2489|2494.9|2488.9|2
1620881730000|2021-05-13 04:55:30|2494.6|2488.6|2494.9|2488.9|2494.9|2488.9|2494.6|2488.6|2
1620881840000|2021-05-13 04:57:20|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1620881930000|2021-05-13 04:58:50|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1620881940000|2021-05-13 04:59:00|2495.3|2489.3|2494.8|2488.8|2495.3|2489.3|2494.8|2488.8|2
1620881950000|2021-05-13 04:59:10|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1620881960000|2021-05-13 04:59:20|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1620881970000|2021-05-13 04:59:30|2493.5|2487.5|2493.4|2487.4|2493.5|2487.5|2493.4|2487.4|2
1620881980000|2021-05-13 04:59:40|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1620881990000|2021-05-13 04:59:50|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1620882070000|2021-05-13 05:01:10|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1620882170000|2021-05-13 05:02:50|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1620882270000|2021-05-13 05:04:30|2493.4|2487.4|2493.3|2487.3|2493.4|2487.4|2493.3|2487.3|2
1620882340000|2021-05-13 05:05:40|2493.5|2487.5|2494.3|2488.3|2494.3|2488.3|2493.5|2487.5|3
1620882350000|2021-05-13 05:05:50|2494.4|2488.4|2494.6|2488.6|2494.6|2488.6|2494.4|2488.4|2
1620882440000|2021-05-13 05:07:20|2494.8|2488.8|2495.5|2489.5|2495.5|2489.5|2494.8|2488.8|2
1620882470000|2021-05-13 05:07:50|2495.8|2489.8|2496.4|2490.4|2496.4|2490.4|2495.8|2489.8|3
1620882520000|2021-05-13 05:08:40|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1620882560000|2021-05-13 05:09:20|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1620882570000|2021-05-13 05:09:30|2497.9|2491.9|2498.6|2492.6|2498.6|2492.6|2497.9|2491.9|2
1620882590000|2021-05-13 05:09:50|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1620882640000|2021-05-13 05:10:40|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1620882820000|2021-05-13 05:13:40|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1620882850000|2021-05-13 05:14:10|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1620882870000|2021-05-13 05:14:30|2498|2492|2498|2492|2498|2492|2498|2492|1
1620883030000|2021-05-13 05:17:10|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1620883040000|2021-05-13 05:17:20|2498.5|2492.5|2499.3|2493.3|2499.3|2493.3|2498.5|2492.5|2
1620883050000|2021-05-13 05:17:30|2499.4|2493.4|2499.6|2493.6|2499.6|2493.6|2499.4|2493.4|2
1620883070000|2021-05-13 05:17:50|2499.9|2493.9|2500.4|2494.4|2500.4|2494.4|2499.9|2493.9|2
1620883090000|2021-05-13 05:18:10|2500.5|2494.5|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|2
1620883130000|2021-05-13 05:18:50|2500.6|2494.6|2499.9|2493.9|2500.6|2494.6|2499.9|2493.9|2
1620883150000|2021-05-13 05:19:10|2500.1|2494.1|2498.6|2492.6|2500.1|2494.1|2498.6|2492.6|2
1620883200000|2021-05-13 05:20:00|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1620883240000|2021-05-13 05:20:40|2498.8|2492.8|2499.8|2493.8|2499.8|2493.8|2498.8|2492.8|2
1620883250000|2021-05-13 05:20:50|2500|2494|2500.3|2494.3|2500.3|2494.3|2500|2494|2
1620883400000|2021-05-13 05:23:20|2500|2494|2500|2494|2500|2494|2500|2494|1
1620883410000|2021-05-13 05:23:30|2499.8|2493.8|2500|2494|2500|2494|2499.8|2493.8|2
1620883420000|2021-05-13 05:23:40|2499.8|2493.8|2499.5|2493.5|2499.8|2493.8|2499.5|2493.5|2
1620883430000|2021-05-13 05:23:50|2499.3|2493.3|2498.8|2492.8|2499.3|2493.3|2498.8|2492.8|2
1620883440000|2021-05-13 05:24:00|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1620883480000|2021-05-13 05:24:40|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1620883560000|2021-05-13 05:26:00|2497.9|2491.9|2497|2491|2497.9|2491.9|2497|2491|3
1620883800000|2021-05-13 05:30:00|2496.8|2490.8|2493|2487|2496.8|2490.8|2493|2487|16
1620883810000|2021-05-13 05:30:10|2492.8|2486.8|2492.3|2486.3|2493|2487|2492.3|2486.3|11
1620883820000|2021-05-13 05:30:20|2492|2486|2490|2484|2492|2486|2489.9|2483.9|6
1620883830000|2021-05-13 05:30:30|2490.3|2484.3|2492|2486|2492|2486|2490.3|2484.3|7
1620883840000|2021-05-13 05:30:40|2491.8|2485.8|2491.3|2485.3|2491.8|2485.8|2491|2485|7
1620883850000|2021-05-13 05:30:50|2491|2485|2490.1|2484.1|2491|2485|2490.1|2484.1|3
1620883860000|2021-05-13 05:31:00|2490.3|2484.3|2491.3|2485.3|2491.5|2485.5|2490.3|2484.3|7
1620883870000|2021-05-13 05:31:10|2491|2485|2491|2485|2491.5|2485.5|2491|2485|5
1620883880000|2021-05-13 05:31:20|2490.8|2484.8|2490.8|2484.8|2491.5|2485.5|2490.8|2484.8|7
1620883890000|2021-05-13 05:31:30|2490.5|2484.5|2490.4|2484.4|2490.5|2484.5|2490.3|2484.3|4
1620883900000|2021-05-13 05:31:40|2490.5|2484.5|2490.1|2484.1|2490.8|2484.8|2490.1|2484.1|5
1620883910000|2021-05-13 05:31:50|2490|2484|2489.6|2483.6|2490|2484|2489.6|2483.6|8
1620883920000|2021-05-13 05:32:00|2489.4|2483.4|2488.9|2482.9|2489.4|2483.4|2488.8|2482.8|4
1620883930000|2021-05-13 05:32:10|2488.8|2482.8|2489.3|2483.3|2489.3|2483.3|2488.5|2482.5|9
1620883940000|2021-05-13 05:32:20|2489.4|2483.4|2489.6|2483.6|2489.6|2483.6|2489.4|2483.4|3
1620883950000|2021-05-13 05:32:30|2489.8|2483.8|2489.9|2483.9|2490.3|2484.3|2489.8|2483.8|4
1620883960000|2021-05-13 05:32:40|2490|2484|2489.9|2483.9|2490|2484|2489.9|2483.9|2
1620883970000|2021-05-13 05:32:50|2490.5|2484.5|2489.6|2483.6|2490.5|2484.5|2489.6|2483.6|4
1620883980000|2021-05-13 05:33:00|2489.5|2483.5|2488.6|2482.6|2489.5|2483.5|2488.5|2482.5|10
1620883990000|2021-05-13 05:33:10|2488.9|2482.9|2489.3|2483.3|2489.3|2483.3|2488.6|2482.6|5
1620884000000|2021-05-13 05:33:20|2489.5|2483.5|2490.3|2484.3|2490.3|2484.3|2489.5|2483.5|18
1620884010000|2021-05-13 05:33:30|2490.8|2484.8|2491.5|2485.5|2491.5|2485.5|2490.8|2484.8|5
1620884020000|2021-05-13 05:33:40|2491.3|2485.3|2490.8|2484.8|2491.3|2485.3|2490.1|2484.1|7
1620884030000|2021-05-13 05:33:50|2491|2485|2491.3|2485.3|2491.3|2485.3|2491|2485|2
1620884040000|2021-05-13 05:34:00|2491.5|2485.5|2491.5|2485.5|2491.6|2485.6|2491.3|2485.3|12
1620884050000|2021-05-13 05:34:10|2491.3|2485.3|2490.5|2484.5|2491.3|2485.3|2490.3|2484.3|5
1620884060000|2021-05-13 05:34:20|2490.8|2484.8|2491.5|2485.5|2491.5|2485.5|2490.8|2484.8|4
1620884070000|2021-05-13 05:34:30|2491.3|2485.3|2490.3|2484.3|2491.3|2485.3|2490.3|2484.3|4
1620884090000|2021-05-13 05:34:50|2490.5|2484.5|2490|2484|2490.5|2484.5|2489.8|2483.8|5
1620884100000|2021-05-13 05:35:00|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.3|2483.3|4
1620884110000|2021-05-13 05:35:10|2489.3|2483.3|2489.5|2483.5|2489.5|2483.5|2489.3|2483.3|4
1620884120000|2021-05-13 05:35:20|2489.3|2483.3|2489.5|2483.5|2489.5|2483.5|2489.3|2483.3|4
1620884130000|2021-05-13 05:35:30|2489.6|2483.6|2490|2484|2490|2484|2489.6|2483.6|2
1620884150000|2021-05-13 05:35:50|2489.8|2483.8|2490|2484|2490|2484|2489.8|2483.8|4
1620884160000|2021-05-13 05:36:00|2489.8|2483.8|2490|2484|2490|2484|2489.8|2483.8|4
1620884170000|2021-05-13 05:36:10|2490.3|2484.3|2490.5|2484.5|2491.3|2485.3|2490.3|2484.3|5
1620884180000|2021-05-13 05:36:20|2490.6|2484.6|2490.8|2484.8|2490.8|2484.8|2490.3|2484.3|6
1620884190000|2021-05-13 05:36:30|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1620884200000|2021-05-13 05:36:40|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1620884210000|2021-05-13 05:36:50|2490.3|2484.3|2489.4|2483.4|2490.3|2484.3|2489.4|2483.4|5
1620884220000|2021-05-13 05:37:00|2489.1|2483.1|2489|2483|2489.1|2483.1|2489|2483|2
1620884230000|2021-05-13 05:37:10|2488.9|2482.9|2488.5|2482.5|2488.9|2482.9|2488.5|2482.5|2
1620884240000|2021-05-13 05:37:20|2488.1|2482.1|2487.4|2481.4|2488.1|2482.1|2487.4|2481.4|2
1620884270000|2021-05-13 05:37:50|2487.6|2481.6|2487.9|2481.9|2488.4|2482.4|2487.6|2481.6|5
1620884280000|2021-05-13 05:38:00|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.6|2481.6|3
1620884290000|2021-05-13 05:38:10|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1620884300000|2021-05-13 05:38:20|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1620884310000|2021-05-13 05:38:30|2487.5|2481.5|2487.4|2481.4|2487.5|2481.5|2487.4|2481.4|2
1620884320000|2021-05-13 05:38:40|2487.3|2481.3|2487.1|2481.1|2487.3|2481.3|2486.4|2480.4|7
1620884330000|2021-05-13 05:38:50|2487|2481|2486.5|2480.5|2487|2481|2486.5|2480.5|3
1620884340000|2021-05-13 05:39:00|2486.6|2480.6|2487.3|2481.3|2487.3|2481.3|2486.6|2480.6|3
1620884350000|2021-05-13 05:39:10|2487.4|2481.4|2487.8|2481.8|2487.8|2481.8|2487.3|2481.3|5
1620884360000|2021-05-13 05:39:20|2488|2482|2488.6|2482.6|2489|2483|2488|2482|7
1620884370000|2021-05-13 05:39:30|2488.8|2482.8|2487.8|2481.8|2488.8|2482.8|2487.8|2481.8|5
1620884380000|2021-05-13 05:39:40|2487.5|2481.5|2487.8|2481.8|2487.8|2481.8|2487.3|2481.3|4
1620884390000|2021-05-13 05:39:50|2487.3|2481.3|2487.8|2481.8|2487.8|2481.8|2487.3|2481.3|3
1620884400000|2021-05-13 05:40:00|2487.5|2481.5|2487.3|2481.3|2487.5|2481.5|2487|2481|4
1620884410000|2021-05-13 05:40:10|2487|2481|2487.3|2481.3|2487.3|2481.3|2487|2481|2
1620884440000|2021-05-13 05:40:40|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|4
1620884460000|2021-05-13 05:41:00|2486.5|2480.5|2485.8|2479.8|2486.5|2480.5|2485.8|2479.8|5
1620884470000|2021-05-13 05:41:10|2485.5|2479.5|2486|2480|2486|2480|2485.4|2479.4|5
1620884480000|2021-05-13 05:41:20|2486.3|2480.3|2485.8|2479.8|2486.3|2480.3|2485.8|2479.8|3
1620884490000|2021-05-13 05:41:30|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|4
1620884500000|2021-05-13 05:41:40|2486|2480|2485.8|2479.8|2486.3|2480.3|2485.6|2479.6|6
1620884510000|2021-05-13 05:41:50|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|2
1620884520000|2021-05-13 05:42:00|2485.5|2479.5|2485.4|2479.4|2485.8|2479.8|2485.3|2479.3|6
1620884530000|2021-05-13 05:42:10|2485.5|2479.5|2485.5|2479.5|2485.8|2479.8|2485.4|2479.4|5
1620884540000|2021-05-13 05:42:20|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1620884550000|2021-05-13 05:42:30|2485|2479|2485|2479|2485|2479|2485|2479|1
1620884560000|2021-05-13 05:42:40|2484.9|2478.9|2485|2479|2485.5|2479.5|2484.8|2478.8|7
1620884570000|2021-05-13 05:42:50|2484.8|2478.8|2485.1|2479.1|2485.1|2479.1|2484.8|2478.8|5
1620884580000|2021-05-13 05:43:00|2485.3|2479.3|2485.8|2479.8|2485.8|2479.8|2485.3|2479.3|2
1620884600000|2021-05-13 05:43:20|2485.6|2479.6|2485.5|2479.5|2485.6|2479.6|2485.5|2479.5|2
1620884610000|2021-05-13 05:43:30|2485.3|2479.3|2486.3|2480.3|2486.5|2480.5|2485.3|2479.3|9
1620884620000|2021-05-13 05:43:40|2486|2480|2486|2480|2486.5|2480.5|2485.8|2479.8|8
1620884630000|2021-05-13 05:43:50|2485.8|2479.8|2486|2480|2486.3|2480.3|2485.8|2479.8|6
1620884640000|2021-05-13 05:44:00|2485.8|2479.8|2485.9|2479.9|2485.9|2479.9|2485.3|2479.3|7
1620884650000|2021-05-13 05:44:10|2485.6|2479.6|2485.6|2479.6|2485.9|2479.9|2485.4|2479.4|6
1620884660000|2021-05-13 05:44:20|2485.8|2479.8|2485.3|2479.3|2485.8|2479.8|2485|2479|6
1620884670000|2021-05-13 05:44:30|2485|2479|2485|2479|2485.3|2479.3|2485|2479|3
1620884680000|2021-05-13 05:44:40|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|3
1620884690000|2021-05-13 05:44:50|2484.6|2478.6|2484.8|2478.8|2484.9|2478.9|2484.6|2478.6|6
1620884700000|2021-05-13 05:45:00|2484.5|2478.5|2485.3|2479.3|2486.3|2480.3|2484.5|2478.5|7
1620884710000|2021-05-13 05:45:10|2485.5|2479.5|2486.1|2480.1|2486.1|2480.1|2485.3|2479.3|4
1620884720000|2021-05-13 05:45:20|2485.9|2479.9|2485.8|2479.8|2486|2480|2485.8|2479.8|4
1620884730000|2021-05-13 05:45:30|2484.9|2478.9|2485.5|2479.5|2485.5|2479.5|2484.9|2478.9|4
1620884740000|2021-05-13 05:45:40|2485.3|2479.3|2485.5|2479.5|2485.8|2479.8|2485.3|2479.3|4
1620884750000|2021-05-13 05:45:50|2485.8|2479.8|2484.8|2478.8|2485.8|2479.8|2484.5|2478.5|6
1620884760000|2021-05-13 05:46:00|2485.3|2479.3|2484.8|2478.8|2485.3|2479.3|2484.8|2478.8|2
1620884770000|2021-05-13 05:46:10|2484.6|2478.6|2484.8|2478.8|2484.8|2478.8|2484.6|2478.6|2
1620884790000|2021-05-13 05:46:30|2484.6|2478.6|2485.3|2479.3|2485.4|2479.4|2484.6|2478.6|6
1620884800000|2021-05-13 05:46:40|2485.5|2479.5|2484.8|2478.8|2485.5|2479.5|2484.8|2478.8|3
1620884810000|2021-05-13 05:46:50|2484.6|2478.6|2484|2478|2484.8|2478.8|2484|2478|5
1620884820000|2021-05-13 05:47:00|2484.1|2478.1|2483.8|2477.8|2484.1|2478.1|2483.6|2477.6|7
1620884830000|2021-05-13 05:47:10|2483.6|2477.6|2483.8|2477.8|2483.8|2477.8|2483.6|2477.6|2
1620884840000|2021-05-13 05:47:20|2484|2478|2483.8|2477.8|2484.3|2478.3|2483.5|2477.5|5
1620884850000|2021-05-13 05:47:30|2484|2478|2483.9|2477.9|2484|2478|2483.9|2477.9|2
1620884860000|2021-05-13 05:47:40|2484|2478|2484.5|2478.5|2484.5|2478.5|2484|2478|3
1620884870000|2021-05-13 05:47:50|2484.4|2478.4|2484|2478|2484.5|2478.5|2484|2478|4
1620884880000|2021-05-13 05:48:00|2483.9|2477.9|2483.6|2477.6|2483.9|2477.9|2483.5|2477.5|4
1620884890000|2021-05-13 05:48:10|2483.5|2477.5|2483.4|2477.4|2483.8|2477.8|2483.4|2477.4|5
1620884910000|2021-05-13 05:48:30|2483.1|2477.1|2483.5|2477.5|2483.5|2477.5|2483.1|2477.1|3
1620884920000|2021-05-13 05:48:40|2483.4|2477.4|2483.5|2477.5|2483.5|2477.5|2483.4|2477.4|2
1620884930000|2021-05-13 05:48:50|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1620884940000|2021-05-13 05:49:00|2483.4|2477.4|2483.9|2477.9|2483.9|2477.9|2483.4|2477.4|3
1620884950000|2021-05-13 05:49:10|2484.1|2478.1|2483.5|2477.5|2484.3|2478.3|2483.5|2477.5|6
1620884960000|2021-05-13 05:49:20|2483.3|2477.3|2484|2478|2484|2478|2483.3|2477.3|4
1620884970000|2021-05-13 05:49:30|2483.8|2477.8|2484|2478|2484|2478|2483.6|2477.6|4
1620884980000|2021-05-13 05:49:40|2483.8|2477.8|2484.5|2478.5|2484.5|2478.5|2483.8|2477.8|6
1620884990000|2021-05-13 05:49:50|2484.3|2478.3|2484|2478|2484.5|2478.5|2484|2478|6
1620885000000|2021-05-13 05:50:00|2484.3|2478.3|2484.8|2478.8|2484.8|2478.8|2484.3|2478.3|6
1620885010000|2021-05-13 05:50:10|2484.5|2478.5|2484.1|2478.1|2484.5|2478.5|2484.1|2478.1|3
1620885020000|2021-05-13 05:50:20|2484.3|2478.3|2484.8|2478.8|2484.8|2478.8|2484.3|2478.3|3
1620885030000|2021-05-13 05:50:30|2484.5|2478.5|2484.5|2478.5|2484.8|2478.8|2483.9|2477.9|6
1620885040000|2021-05-13 05:50:40|2484.8|2478.8|2484.5|2478.5|2484.9|2478.9|2484.5|2478.5|4
1620885050000|2021-05-13 05:50:50|2484.3|2478.3|2483.8|2477.8|2484.3|2478.3|2483.6|2477.6|7
1620885060000|2021-05-13 05:51:00|2484|2478|2484|2478|2484|2478|2484|2478|1
1620885070000|2021-05-13 05:51:10|2484.3|2478.3|2484|2478|2484.3|2478.3|2484|2478|2
1620885080000|2021-05-13 05:51:20|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.6|2477.6|3
1620885090000|2021-05-13 05:51:30|2483.6|2477.6|2483.8|2477.8|2483.8|2477.8|2483.6|2477.6|2
1620885100000|2021-05-13 05:51:40|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1620885110000|2021-05-13 05:51:50|2483.4|2477.4|2483.4|2477.4|2483.5|2477.5|2483.3|2477.3|7
1620885120000|2021-05-13 05:52:00|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.4|2477.4|3
1620885130000|2021-05-13 05:52:10|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1620885150000|2021-05-13 05:52:30|2483.4|2477.4|2483.5|2477.5|2483.5|2477.5|2483.4|2477.4|2
1620885160000|2021-05-13 05:52:40|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1620885170000|2021-05-13 05:52:50|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1620885180000|2021-05-13 05:53:00|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|2
1620885190000|2021-05-13 05:53:10|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.3|2478.3|4
1620885200000|2021-05-13 05:53:20|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1620885230000|2021-05-13 05:53:50|2484.8|2478.8|2484.6|2478.6|2484.9|2478.9|2484.6|2478.6|3
1620885240000|2021-05-13 05:54:00|2484.8|2478.8|2484.9|2478.9|2484.9|2478.9|2484.3|2478.3|6
1620885250000|2021-05-13 05:54:10|2485|2479|2484.8|2478.8|2485|2479|2484.8|2478.8|2
1620885260000|2021-05-13 05:54:20|2485|2479|2485.1|2479.1|2485.1|2479.1|2484.9|2478.9|4
1620885270000|2021-05-13 05:54:30|2485.3|2479.3|2485.3|2479.3|2485.6|2479.6|2485.3|2479.3|11
1620885280000|2021-05-13 05:54:40|2485.5|2479.5|2486.1|2480.1|2486.1|2480.1|2485.5|2479.5|3
1620885290000|2021-05-13 05:54:50|2486.3|2480.3|2486|2480|2487|2481|2486|2480|9
1620885300000|2021-05-13 05:55:00|2485.9|2479.9|2486.1|2480.1|2486.1|2480.1|2485.9|2479.9|3
1620885310000|2021-05-13 05:55:10|2486.4|2480.4|2486.4|2480.4|2486.9|2480.9|2486.4|2480.4|4
1620885320000|2021-05-13 05:55:20|2486.5|2480.5|2487|2481|2487|2481|2486.5|2480.5|4
1620885330000|2021-05-13 05:55:30|2486.9|2480.9|2487.1|2481.1|2487.1|2481.1|2486.9|2480.9|2
1620885340000|2021-05-13 05:55:40|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1620885350000|2021-05-13 05:55:50|2487|2481|2487|2481|2487|2481|2487|2481|1
1620885360000|2021-05-13 05:56:00|2487.1|2481.1|2487.9|2481.9|2487.9|2481.9|2487.1|2481.1|5
1620885380000|2021-05-13 05:56:20|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|3
1620885390000|2021-05-13 05:56:30|2487.5|2481.5|2486.6|2480.6|2487.5|2481.5|2486.6|2480.6|4
1620885410000|2021-05-13 05:56:50|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1620885480000|2021-05-13 05:58:00|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|1
1620885520000|2021-05-13 05:58:40|2486.5|2480.5|2484.8|2478.8|2486.5|2480.5|2484.8|2478.8|3
1620885530000|2021-05-13 05:58:50|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1620885540000|2021-05-13 05:59:00|2484.8|2478.8|2485.5|2479.5|2485.5|2479.5|2484.8|2478.8|3
1620885550000|2021-05-13 05:59:10|2485.8|2479.8|2485.3|2479.3|2485.8|2479.8|2485.3|2479.3|3
1620885560000|2021-05-13 05:59:20|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1620885570000|2021-05-13 05:59:30|2485.9|2479.9|2486.5|2480.5|2486.5|2480.5|2485.9|2479.9|9
1620885580000|2021-05-13 05:59:40|2486.8|2480.8|2487.6|2481.6|2487.9|2481.9|2486.8|2480.8|5
1620885590000|2021-05-13 05:59:50|2487.5|2481.5|2486.4|2480.4|2487.5|2481.5|2486.1|2480.1|6
1620885600000|2021-05-13 06:00:00|2486.1|2480.1|2485.3|2479.3|2486.1|2480.1|2484.6|2478.6|10
1620885620000|2021-05-13 06:00:20|2485.5|2479.5|2485.3|2479.3|2486|2480|2484.9|2478.9|8
1620885640000|2021-05-13 06:00:40|2485|2479|2484.9|2478.9|2485|2479|2484.9|2478.9|2
1620885650000|2021-05-13 06:00:50|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1620885660000|2021-05-13 06:01:00|2484.8|2478.8|2485|2479|2485|2479|2484.6|2478.6|6
1620885680000|2021-05-13 06:01:20|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1620885690000|2021-05-13 06:01:30|2485|2479|2485.3|2479.3|2485.5|2479.5|2485|2479|4
1620885700000|2021-05-13 06:01:40|2485|2479|2484.8|2478.8|2485|2479|2484.8|2478.8|2
1620885710000|2021-05-13 06:01:50|2484.5|2478.5|2483.9|2477.9|2484.8|2478.8|2483.9|2477.9|10
1620885720000|2021-05-13 06:02:00|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.3|2477.3|7
1620885730000|2021-05-13 06:02:10|2483.5|2477.5|2483.5|2477.5|2483.8|2477.8|2483.3|2477.3|6
1620885740000|2021-05-13 06:02:20|2483.8|2477.8|2484|2478|2484|2478|2483.6|2477.6|4
1620885750000|2021-05-13 06:02:30|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1620885780000|2021-05-13 06:03:00|2484|2478|2484.5|2478.5|2484.5|2478.5|2484|2478|2
1620885790000|2021-05-13 06:03:10|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1620885810000|2021-05-13 06:03:30|2484.5|2478.5|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|2
1620885820000|2021-05-13 06:03:40|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1620885840000|2021-05-13 06:04:00|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1620885850000|2021-05-13 06:04:10|2484|2478|2484.3|2478.3|2484.3|2478.3|2484|2478|2
1620885860000|2021-05-13 06:04:20|2484|2478|2484|2478|2484.3|2478.3|2484|2478|3
1620885880000|2021-05-13 06:04:40|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1620885890000|2021-05-13 06:04:50|2484|2478|2484|2478|2484|2478|2484|2478|1
1620885900000|2021-05-13 06:05:00|2483.9|2477.9|2483.6|2477.6|2483.9|2477.9|2483.6|2477.6|2
1620885910000|2021-05-13 06:05:10|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1620885930000|2021-05-13 06:05:30|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1620885940000|2021-05-13 06:05:40|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1620885960000|2021-05-13 06:06:00|2483.4|2477.4|2483.5|2477.5|2483.5|2477.5|2483.4|2477.4|2
1620885970000|2021-05-13 06:06:10|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1620885980000|2021-05-13 06:06:20|2483.5|2477.5|2483.4|2477.4|2483.5|2477.5|2483.4|2477.4|4
1620885990000|2021-05-13 06:06:30|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1620886000000|2021-05-13 06:06:40|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1620886010000|2021-05-13 06:06:50|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1620886020000|2021-05-13 06:07:00|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|3
1620886030000|2021-05-13 06:07:10|2483.4|2477.4|2484|2478|2484|2478|2483.4|2477.4|4
1620886040000|2021-05-13 06:07:20|2484.3|2478.3|2484|2478|2484.5|2478.5|2484|2478|12
1620886050000|2021-05-13 06:07:30|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484|2478|4
1620886060000|2021-05-13 06:07:40|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1620886070000|2021-05-13 06:07:50|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1620886080000|2021-05-13 06:08:00|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1620886090000|2021-05-13 06:08:10|2484.3|2478.3|2483.5|2477.5|2484.3|2478.3|2483.5|2477.5|6
1620886100000|2021-05-13 06:08:20|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1620886110000|2021-05-13 06:08:30|2484.3|2478.3|2484|2478|2484.3|2478.3|2484|2478|8
1620886120000|2021-05-13 06:08:40|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1620886130000|2021-05-13 06:08:50|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1620886150000|2021-05-13 06:09:10|2484.3|2478.3|2483.8|2477.8|2484.3|2478.3|2483.8|2477.8|2
1620886160000|2021-05-13 06:09:20|2484|2478|2484.3|2478.3|2484.3|2478.3|2484|2478|2
1620886180000|2021-05-13 06:09:40|2484|2478|2484|2478|2484|2478|2483.8|2477.8|3
1620886190000|2021-05-13 06:09:50|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|2
1620886200000|2021-05-13 06:10:00|2483.6|2477.6|2483.9|2477.9|2484.4|2478.4|2483.6|2477.6|5
1620886210000|2021-05-13 06:10:10|2483.5|2477.5|2483.5|2477.5|2483.6|2477.6|2483.5|2477.5|3
1620886220000|2021-05-13 06:10:20|2483.6|2477.6|2483.5|2477.5|2483.6|2477.6|2483.5|2477.5|2
1620886230000|2021-05-13 06:10:30|2483.6|2477.6|2483.5|2477.5|2483.6|2477.6|2483.5|2477.5|2
1620886240000|2021-05-13 06:10:40|2483.6|2477.6|2483.6|2477.6|2483.8|2477.8|2483.5|2477.5|6
1620886250000|2021-05-13 06:10:50|2483.9|2477.9|2484.1|2478.1|2484.1|2478.1|2483.9|2477.9|5
1620886260000|2021-05-13 06:11:00|2484|2478|2484.3|2478.3|2484.5|2478.5|2484|2478|4
1620886280000|2021-05-13 06:11:20|2484|2478|2484|2478|2484.3|2478.3|2484|2478|5
1620886290000|2021-05-13 06:11:30|2484.3|2478.3|2484|2478|2484.3|2478.3|2484|2478|2
1620886300000|2021-05-13 06:11:40|2484.1|2478.1|2484|2478|2484.1|2478.1|2484|2478|2
1620886310000|2021-05-13 06:11:50|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484|2478|3
1620886320000|2021-05-13 06:12:00|2484|2478|2484|2478|2484|2478|2484|2478|1
1620886330000|2021-05-13 06:12:10|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|3
1620886340000|2021-05-13 06:12:20|2484|2478|2484|2478|2484|2478|2484|2478|1
1620886350000|2021-05-13 06:12:30|2483.8|2477.8|2483.9|2477.9|2483.9|2477.9|2483.8|2477.8|2
1620886370000|2021-05-13 06:12:50|2484|2478|2484|2478|2484|2478|2483.6|2477.6|5
1620886380000|2021-05-13 06:13:00|2484.1|2478.1|2484|2478|2484.1|2478.1|2484|2478|4
1620886430000|2021-05-13 06:13:50|2484.1|2478.1|2484.4|2478.4|2484.4|2478.4|2484.1|2478.1|3
1620886440000|2021-05-13 06:14:00|2484.3|2478.3|2484.5|2478.5|2484.8|2478.8|2484.3|2478.3|8
1620886450000|2021-05-13 06:14:10|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.4|2478.4|5
1620886460000|2021-05-13 06:14:20|2484.4|2478.4|2484.4|2478.4|2484.6|2478.6|2484.4|2478.4|6
1620886470000|2021-05-13 06:14:30|2484.3|2478.3|2484|2478|2484.5|2478.5|2484|2478|6
1620886480000|2021-05-13 06:14:40|2484.1|2478.1|2484.3|2478.3|2484.4|2478.4|2484.1|2478.1|9
1620886490000|2021-05-13 06:14:50|2484.4|2478.4|2484.1|2478.1|2484.4|2478.4|2484.1|2478.1|2
1620886500000|2021-05-13 06:15:00|2484.4|2478.4|2484.3|2478.3|2484.4|2478.4|2484.3|2478.3|4
1620886510000|2021-05-13 06:15:10|2484.4|2478.4|2485.4|2479.4|2485.4|2479.4|2484.4|2478.4|4
1620886520000|2021-05-13 06:15:20|2485.6|2479.6|2485.5|2479.5|2485.6|2479.6|2485.4|2479.4|4
1620886530000|2021-05-13 06:15:30|2485.4|2479.4|2485.1|2479.1|2485.4|2479.4|2485.1|2479.1|2
1620886540000|2021-05-13 06:15:40|2485.6|2479.6|2485.4|2479.4|2485.6|2479.6|2485.4|2479.4|2
1620886550000|2021-05-13 06:15:50|2485.3|2479.3|2485.1|2479.1|2485.3|2479.3|2485.1|2479.1|2
1620886560000|2021-05-13 06:16:00|2485.3|2479.3|2485.1|2479.1|2485.3|2479.3|2485.1|2479.1|2
1620886570000|2021-05-13 06:16:10|2485|2479|2485|2479|2485|2479|2484.5|2478.5|7
1620886580000|2021-05-13 06:16:20|2484.8|2478.8|2485.3|2479.3|2485.3|2479.3|2484.8|2478.8|3
1620886590000|2021-05-13 06:16:30|2485|2479|2485|2479|2485|2479|2485|2479|1
1620886600000|2021-05-13 06:16:40|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1620886610000|2021-05-13 06:16:50|2485|2479|2485.3|2479.3|2485.8|2479.8|2485|2479|7
1620886620000|2021-05-13 06:17:00|2485.4|2479.4|2485|2479|2485.4|2479.4|2485|2479|3
1620886630000|2021-05-13 06:17:10|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1620886640000|2021-05-13 06:17:20|2485|2479|2484.9|2478.9|2485.3|2479.3|2484.9|2478.9|4
1620886650000|2021-05-13 06:17:30|2484.8|2478.8|2484.3|2478.3|2484.8|2478.8|2484.3|2478.3|2
1620886670000|2021-05-13 06:17:50|2484|2478|2484.1|2478.1|2484.3|2478.3|2484|2478|4
1620886680000|2021-05-13 06:18:00|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1620886700000|2021-05-13 06:18:20|2484|2478|2483.8|2477.8|2484|2478|2483.3|2477.3|11
1620886710000|2021-05-13 06:18:30|2483.9|2477.9|2483.5|2477.5|2483.9|2477.9|2483.5|2477.5|4
1620886720000|2021-05-13 06:18:40|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1620886730000|2021-05-13 06:18:50|2483.4|2477.4|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|5
1620886740000|2021-05-13 06:19:00|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|2
1620886790000|2021-05-13 06:19:50|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|2
1620886800000|2021-05-13 06:20:00|2483.8|2477.8|2484.3|2478.3|2484.3|2478.3|2483.6|2477.6|4
1620886850000|2021-05-13 06:20:50|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1620886880000|2021-05-13 06:21:20|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1620886920000|2021-05-13 06:22:00|2484|2478|2484.4|2478.4|2484.4|2478.4|2484|2478|6
1620886930000|2021-05-13 06:22:10|2484.6|2478.6|2484.9|2478.9|2484.9|2478.9|2484.6|2478.6|2
1620886940000|2021-05-13 06:22:20|2485|2479|2485|2479|2485|2479|2485|2479|1
1620886960000|2021-05-13 06:22:40|2485.1|2479.1|2485|2479|2485.1|2479.1|2485|2479|4
1620886990000|2021-05-13 06:23:10|2485.1|2479.1|2485|2479|2485.1|2479.1|2485|2479|2
1620887010000|2021-05-13 06:23:30|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|1
1620887020000|2021-05-13 06:23:40|2485|2479|2485|2479|2485|2479|2485|2479|1
1620887070000|2021-05-13 06:24:30|2485.1|2479.1|2485.5|2479.5|2485.5|2479.5|2485.1|2479.1|2
1620887090000|2021-05-13 06:24:50|2485.6|2479.6|2485.5|2479.5|2485.6|2479.6|2485.5|2479.5|4
1620887100000|2021-05-13 06:25:00|2485.6|2479.6|2485.5|2479.5|2485.6|2479.6|2485.5|2479.5|2
1620887110000|2021-05-13 06:25:10|2485.6|2479.6|2485.5|2479.5|2485.6|2479.6|2485.5|2479.5|6
1620887120000|2021-05-13 06:25:20|2485.3|2479.3|2485.1|2479.1|2485.3|2479.3|2485.1|2479.1|2
1620887140000|2021-05-13 06:25:40|2485.3|2479.3|2485.1|2479.1|2485.3|2479.3|2485.1|2479.1|2
1620887170000|2021-05-13 06:26:10|2485.4|2479.4|2485.1|2479.1|2485.4|2479.4|2485.1|2479.1|4
1620887180000|2021-05-13 06:26:20|2485.4|2479.4|2484.5|2478.5|2485.5|2479.5|2484.5|2478.5|4
1620887190000|2021-05-13 06:26:30|2484.6|2478.6|2484.5|2478.5|2484.6|2478.6|2484.5|2478.5|2
1620887200000|2021-05-13 06:26:40|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1620887210000|2021-05-13 06:26:50|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1620887220000|2021-05-13 06:27:00|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1620887230000|2021-05-13 06:27:10|2484.8|2478.8|2485.4|2479.4|2485.4|2479.4|2484.8|2478.8|2
1620887240000|2021-05-13 06:27:20|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1620887250000|2021-05-13 06:27:30|2485.1|2479.1|2485.4|2479.4|2485.4|2479.4|2485.1|2479.1|2
1620887260000|2021-05-13 06:27:40|2485.8|2479.8|2487.5|2481.5|2487.6|2481.6|2485.8|2479.8|5
1620887280000|2021-05-13 06:28:00|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1620887290000|2021-05-13 06:28:10|2487|2481|2487.5|2481.5|2487.5|2481.5|2487|2481|5
1620887300000|2021-05-13 06:28:20|2487.3|2481.3|2487.5|2481.5|2487.6|2481.6|2487.3|2481.3|6
1620887310000|2021-05-13 06:28:30|2487.6|2481.6|2487.3|2481.3|2487.6|2481.6|2487.3|2481.3|3
1620887320000|2021-05-13 06:28:40|2487.4|2481.4|2487.5|2481.5|2487.6|2481.6|2487.4|2481.4|5
1620887330000|2021-05-13 06:28:50|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|1
1620887360000|2021-05-13 06:29:20|2487.6|2481.6|2488.4|2482.4|2488.4|2482.4|2487.6|2481.6|3
1620887370000|2021-05-13 06:29:30|2488.1|2482.1|2488|2482|2488.3|2482.3|2488|2482|3
1620887380000|2021-05-13 06:29:40|2487.8|2481.8|2487.3|2481.3|2487.8|2481.8|2487.3|2481.3|2
1620887390000|2021-05-13 06:29:50|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|2
1620887400000|2021-05-13 06:30:00|2486.3|2480.3|2485.4|2479.4|2486.3|2480.3|2485.3|2479.3|7
1620887430000|2021-05-13 06:30:30|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|2485|2479|3
1620887490000|2021-05-13 06:31:30|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2484.8|2478.8|3
1620887500000|2021-05-13 06:31:40|2485|2479|2485.6|2479.6|2485.6|2479.6|2485|2479|2
1620887520000|2021-05-13 06:32:00|2485.8|2479.8|2486|2480|2486.4|2480.4|2485.8|2479.8|4
1620887530000|2021-05-13 06:32:10|2486.4|2480.4|2486.4|2480.4|2486.8|2480.8|2486.4|2480.4|3
1620887550000|2021-05-13 06:32:30|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1620887580000|2021-05-13 06:33:00|2486.4|2480.4|2487.1|2481.1|2487.1|2481.1|2486.4|2480.4|2
1620887620000|2021-05-13 06:33:40|2486.9|2480.9|2486.5|2480.5|2486.9|2480.9|2486.5|2480.5|2
1620887630000|2021-05-13 06:33:50|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1620887640000|2021-05-13 06:34:00|2486|2480|2486|2480|2486|2480|2486|2480|1
1620887650000|2021-05-13 06:34:10|2486.3|2480.3|2486.1|2480.1|2486.3|2480.3|2486.1|2480.1|2
1620887670000|2021-05-13 06:34:30|2485.9|2479.9|2486.3|2480.3|2486.5|2480.5|2485.9|2479.9|7
1620887680000|2021-05-13 06:34:40|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|3
1620887690000|2021-05-13 06:34:50|2487.1|2481.1|2487.6|2481.6|2487.6|2481.6|2487.1|2481.1|3
1620887700000|2021-05-13 06:35:00|2487.5|2481.5|2487.6|2481.6|2487.6|2481.6|2487.5|2481.5|2
1620887710000|2021-05-13 06:35:10|2487.9|2481.9|2488.4|2482.4|2488.4|2482.4|2487.9|2481.9|2
1620887760000|2021-05-13 06:36:00|2488.8|2482.8|2488|2482|2488.8|2482.8|2487.8|2481.8|7
1620887770000|2021-05-13 06:36:10|2488.1|2482.1|2487.8|2481.8|2488.1|2482.1|2487.8|2481.8|2
1620887780000|2021-05-13 06:36:20|2488|2482|2488|2482|2488|2482|2488|2482|1
1620887800000|2021-05-13 06:36:40|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1620887880000|2021-05-13 06:38:00|2488|2482|2488|2482|2488|2482|2488|2482|1
1620887930000|2021-05-13 06:38:50|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1620887940000|2021-05-13 06:39:00|2486.9|2480.9|2486.5|2480.5|2486.9|2480.9|2486.5|2480.5|2
1620887950000|2021-05-13 06:39:10|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|2
1620887970000|2021-05-13 06:39:30|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|4
1620888010000|2021-05-13 06:40:10|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|2
1620888050000|2021-05-13 06:40:50|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|2
1620888120000|2021-05-13 06:42:00|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|3
1620888140000|2021-05-13 06:42:20|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1620888160000|2021-05-13 06:42:40|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1620888190000|2021-05-13 06:43:10|2487|2481|2487.4|2481.4|2487.4|2481.4|2487|2481|2
1620888200000|2021-05-13 06:43:20|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1620888210000|2021-05-13 06:43:30|2487|2481|2487|2481|2487|2481|2487|2481|1
1620888260000|2021-05-13 06:44:20|2486.8|2480.8|2486.3|2480.3|2486.8|2480.8|2486.3|2480.3|2
1620888280000|2021-05-13 06:44:40|2487.3|2481.3|2487.8|2481.8|2487.8|2481.8|2487.1|2481.1|4
1620888300000|2021-05-13 06:45:00|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1620888320000|2021-05-13 06:45:20|2488|2482|2488.9|2482.9|2489.1|2483.1|2488|2482|5
1620888330000|2021-05-13 06:45:30|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1620888340000|2021-05-13 06:45:40|2489|2483|2489|2483|2489|2483|2489|2483|1
1620888350000|2021-05-13 06:45:50|2489.3|2483.3|2489.5|2483.5|2489.5|2483.5|2489.3|2483.3|2
1620888360000|2021-05-13 06:46:00|2489.8|2483.8|2490|2484|2490.3|2484.3|2489.8|2483.8|6
1620888370000|2021-05-13 06:46:10|2489.9|2483.9|2491.6|2485.6|2491.6|2485.6|2489.9|2483.9|4
1620888380000|2021-05-13 06:46:20|2491.8|2485.8|2491.9|2485.9|2491.9|2485.9|2491.8|2485.8|2
1620888390000|2021-05-13 06:46:30|2492.5|2486.5|2492.1|2486.1|2492.5|2486.5|2492.1|2486.1|3
1620888400000|2021-05-13 06:46:40|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1620888410000|2021-05-13 06:46:50|2491.6|2485.6|2492.1|2486.1|2492.1|2486.1|2491.4|2485.4|5
1620888420000|2021-05-13 06:47:00|2492.5|2486.5|2492.8|2486.8|2492.8|2486.8|2492.5|2486.5|2
1620888430000|2021-05-13 06:47:10|2492.5|2486.5|2492.3|2486.3|2492.5|2486.5|2492.3|2486.3|2
1620888440000|2021-05-13 06:47:20|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1620888450000|2021-05-13 06:47:30|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1620888470000|2021-05-13 06:47:50|2493.3|2487.3|2492.5|2486.5|2493.9|2487.9|2492.5|2486.5|10
1620888480000|2021-05-13 06:48:00|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1620888490000|2021-05-13 06:48:10|2493.3|2487.3|2492.8|2486.8|2493.3|2487.3|2492.8|2486.8|3
1620888500000|2021-05-13 06:48:20|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1620888520000|2021-05-13 06:48:40|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1620888540000|2021-05-13 06:49:00|2492.9|2486.9|2492.5|2486.5|2493.3|2487.3|2492.5|2486.5|6
1620888560000|2021-05-13 06:49:20|2492.4|2486.4|2491|2485|2492.4|2486.4|2490.8|2484.8|6
1620888570000|2021-05-13 06:49:30|2491.4|2485.4|2491.1|2485.1|2491.4|2485.4|2491.1|2485.1|3
1620888590000|2021-05-13 06:49:50|2491|2485|2490.1|2484.1|2491|2485|2490.1|2484.1|4
1620888630000|2021-05-13 06:50:30|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1620888640000|2021-05-13 06:50:40|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1620888670000|2021-05-13 06:51:10|2490.8|2484.8|2491.6|2485.6|2491.6|2485.6|2490.8|2484.8|2
1620888680000|2021-05-13 06:51:20|2491.9|2485.9|2492|2486|2492|2486|2491.9|2485.9|2
1620888690000|2021-05-13 06:51:30|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1620888720000|2021-05-13 06:52:00|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1620888750000|2021-05-13 06:52:30|2492.5|2486.5|2492|2486|2492.5|2486.5|2492|2486|4
1620888770000|2021-05-13 06:52:50|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.6|2485.6|3
1620888780000|2021-05-13 06:53:00|2491.6|2485.6|2491.5|2485.5|2491.6|2485.6|2491.5|2485.5|2
1620888790000|2021-05-13 06:53:10|2491.8|2485.8|2491.5|2485.5|2491.8|2485.8|2491.5|2485.5|2
1620888810000|2021-05-13 06:53:30|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1620888830000|2021-05-13 06:53:50|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1620888840000|2021-05-13 06:54:00|2492.8|2486.8|2492.5|2486.5|2492.8|2486.8|2492.5|2486.5|2
1620888850000|2021-05-13 06:54:10|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1620888860000|2021-05-13 06:54:20|2492.5|2486.5|2493.3|2487.3|2493.3|2487.3|2492.5|2486.5|7
1620888890000|2021-05-13 06:54:50|2493|2487|2493|2487|2493|2487|2493|2487|1
1620888900000|2021-05-13 06:55:00|2493.3|2487.3|2493.3|2487.3|2493.5|2487.5|2493.3|2487.3|3
1620888920000|2021-05-13 06:55:20|2493|2487|2492.8|2486.8|2493|2487|2492.8|2486.8|2
1620888940000|2021-05-13 06:55:40|2493|2487|2493.3|2487.3|2493.3|2487.3|2493|2487|2
1620889110000|2021-05-13 06:58:30|2493|2487|2491.5|2485.5|2493|2487|2491.5|2485.5|3
1620889120000|2021-05-13 06:58:40|2491.3|2485.3|2491|2485|2491.3|2485.3|2491|2485|2
1620889130000|2021-05-13 06:58:50|2490.8|2484.8|2491|2485|2491|2485|2490.8|2484.8|2
1620889150000|2021-05-13 06:59:10|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|2
1620889200000|2021-05-13 07:00:00|2490.3|2484.3|2488.5|2482.5|2490.3|2484.3|2488.3|2482.3|9
1620889210000|2021-05-13 07:00:10|2489|2483|2488|2482|2489|2483|2488|2482|3
1620889220000|2021-05-13 07:00:20|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|2
1620889230000|2021-05-13 07:00:30|2488.8|2482.8|2489.8|2483.8|2489.8|2483.8|2488.8|2482.8|4
1620889240000|2021-05-13 07:00:40|2490.3|2484.3|2489.3|2483.3|2490.3|2484.3|2489.3|2483.3|4
1620889260000|2021-05-13 07:01:00|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1620889300000|2021-05-13 07:01:40|2488.8|2482.8|2489.3|2483.3|2489.3|2483.3|2488.8|2482.8|5
1620889320000|2021-05-13 07:02:00|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|2
1620889350000|2021-05-13 07:02:30|2489.5|2483.5|2489|2483|2489.5|2483.5|2489|2483|3
1620889360000|2021-05-13 07:02:40|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1620889370000|2021-05-13 07:02:50|2489|2483|2489.3|2483.3|2489.3|2483.3|2489|2483|2
1620889400000|2021-05-13 07:03:20|2489|2483|2489|2483|2489|2483|2489|2483|1
1620889470000|2021-05-13 07:04:30|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1620889480000|2021-05-13 07:04:40|2489.5|2483.5|2489.3|2483.3|2490|2484|2489.3|2483.3|4
1620889490000|2021-05-13 07:04:50|2489|2483|2489|2483|2489|2483|2489|2483|1
1620889530000|2021-05-13 07:05:30|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.5|2482.5|3
1620889540000|2021-05-13 07:05:40|2489|2483|2489|2483|2489|2483|2488.8|2482.8|3
1620889570000|2021-05-13 07:06:10|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1620889580000|2021-05-13 07:06:20|2489|2483|2489|2483|2489|2483|2489|2483|1
1620889820000|2021-05-13 07:10:20|2488.8|2482.8|2487.5|2481.5|2488.8|2482.8|2487.3|2481.3|6
1620889870000|2021-05-13 07:11:10|2487.3|2481.3|2486.8|2480.8|2487.3|2481.3|2486.8|2480.8|2
1620889880000|2021-05-13 07:11:20|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1620889890000|2021-05-13 07:11:30|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|2
1620889900000|2021-05-13 07:11:40|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|2
1620889910000|2021-05-13 07:11:50|2486.8|2480.8|2486.3|2480.3|2487|2481|2486.3|2480.3|5
1620889930000|2021-05-13 07:12:10|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1620889940000|2021-05-13 07:12:20|2486.8|2480.8|2486.3|2480.3|2486.8|2480.8|2486.3|2480.3|2
1620889950000|2021-05-13 07:12:30|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1620889980000|2021-05-13 07:13:00|2486.8|2480.8|2486.3|2480.3|2486.8|2480.8|2486.3|2480.3|2
1620890000000|2021-05-13 07:13:20|2486.5|2480.5|2487|2481|2487.3|2481.3|2486.5|2480.5|5
1620890010000|2021-05-13 07:13:30|2487.3|2481.3|2487.5|2481.5|2487.8|2481.8|2487.3|2481.3|4
1620890020000|2021-05-13 07:13:40|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|2
1620890030000|2021-05-13 07:13:50|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|2
1620890060000|2021-05-13 07:14:20|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1620890070000|2021-05-13 07:14:30|2488|2482|2488|2482|2488|2482|2488|2482|1
1620890090000|2021-05-13 07:14:50|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1620890110000|2021-05-13 07:15:10|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|2
1620890120000|2021-05-13 07:15:20|2487.8|2481.8|2488|2482|2488|2482|2487.8|2481.8|2
1620890130000|2021-05-13 07:15:30|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1620890140000|2021-05-13 07:15:40|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1620890150000|2021-05-13 07:15:50|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1620890160000|2021-05-13 07:16:00|2488|2482|2487.3|2481.3|2488|2482|2487.3|2481.3|4
1620890180000|2021-05-13 07:16:20|2487.5|2481.5|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|2
1620890200000|2021-05-13 07:16:40|2487|2481|2486.3|2480.3|2487|2481|2486.3|2480.3|4
1620890210000|2021-05-13 07:16:50|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1620890220000|2021-05-13 07:17:00|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1620890240000|2021-05-13 07:17:20|2486|2480|2486.5|2480.5|2486.5|2480.5|2486|2480|3
1620890250000|2021-05-13 07:17:30|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1620890270000|2021-05-13 07:17:50|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2485.5|2479.5|2
1620890290000|2021-05-13 07:18:10|2485.3|2479.3|2485|2479|2485.5|2479.5|2485|2479|4
1620890300000|2021-05-13 07:18:20|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|2
1620890310000|2021-05-13 07:18:30|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2485.5|2479.5|4
1620890330000|2021-05-13 07:18:50|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1620890350000|2021-05-13 07:19:10|2485.5|2479.5|2486.3|2480.3|2486.3|2480.3|2485.5|2479.5|4
1620890360000|2021-05-13 07:19:20|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1620890440000|2021-05-13 07:20:40|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|2
1620890460000|2021-05-13 07:21:00|2487|2481|2487.8|2481.8|2487.8|2481.8|2487|2481|3
1620890470000|2021-05-13 07:21:10|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1620890490000|2021-05-13 07:21:30|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|2
1620890500000|2021-05-13 07:21:40|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|2
1620890510000|2021-05-13 07:21:50|2487.3|2481.3|2487|2481|2487.3|2481.3|2487|2481|2
1620890550000|2021-05-13 07:22:30|2487.3|2481.3|2487.8|2481.8|2488|2482|2487.3|2481.3|5
1620890560000|2021-05-13 07:22:40|2487.5|2481.5|2487|2481|2487.5|2481.5|2487|2481|3
1620890600000|2021-05-13 07:23:20|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1620890610000|2021-05-13 07:23:30|2487|2481|2487.8|2481.8|2487.8|2481.8|2487|2481|2
1620890630000|2021-05-13 07:23:50|2488.3|2482.3|2488.8|2482.8|2488.8|2482.8|2488.3|2482.3|3
1620890640000|2021-05-13 07:24:00|2489|2483|2489|2483|2489|2483|2489|2483|1
1620890650000|2021-05-13 07:24:10|2488.8|2482.8|2489.3|2483.3|2489.3|2483.3|2488.8|2482.8|3
1620890670000|2021-05-13 07:24:30|2489.5|2483.5|2489.5|2483.5|2490.3|2484.3|2489.5|2483.5|7
1620890680000|2021-05-13 07:24:40|2489.3|2483.3|2488.8|2482.8|2489.3|2483.3|2488.8|2482.8|3
1620890690000|2021-05-13 07:24:50|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.3|2482.3|3
1620890700000|2021-05-13 07:25:00|2488.8|2482.8|2489|2483|2489|2483|2488.8|2482.8|2
1620890710000|2021-05-13 07:25:10|2488.8|2482.8|2489.3|2483.3|2489.3|2483.3|2488.8|2482.8|3
1620890720000|2021-05-13 07:25:20|2489|2483|2488.8|2482.8|2489|2483|2488.5|2482.5|4
1620890730000|2021-05-13 07:25:30|2489|2483|2489.5|2483.5|2489.8|2483.8|2489|2483|5
1620890740000|2021-05-13 07:25:40|2489.8|2483.8|2489.8|2483.8|2490|2484|2489.8|2483.8|3
1620890750000|2021-05-13 07:25:50|2490|2484|2489.8|2483.8|2490|2484|2489.8|2483.8|2
1620890760000|2021-05-13 07:26:00|2489.3|2483.3|2489.8|2483.8|2489.8|2483.8|2489.3|2483.3|5
1620890770000|2021-05-13 07:26:10|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1620890780000|2021-05-13 07:26:20|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1620890790000|2021-05-13 07:26:30|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|2
1620890810000|2021-05-13 07:26:50|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1620890820000|2021-05-13 07:27:00|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|2
1620890830000|2021-05-13 07:27:10|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|2
1620890840000|2021-05-13 07:27:20|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|2
1620890850000|2021-05-13 07:27:30|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1620890870000|2021-05-13 07:27:50|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1620890880000|2021-05-13 07:28:00|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1620890890000|2021-05-13 07:28:10|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1620890910000|2021-05-13 07:28:30|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1620890920000|2021-05-13 07:28:40|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1620890940000|2021-05-13 07:29:00|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1620890950000|2021-05-13 07:29:10|2489|2483|2488.8|2482.8|2489|2483|2488.8|2482.8|2
1620890960000|2021-05-13 07:29:20|2489|2483|2489|2483|2489|2483|2489|2483|1
1620890970000|2021-05-13 07:29:30|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1620890980000|2021-05-13 07:29:40|2489.5|2483.5|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|3
1620891000000|2021-05-13 07:30:00|2489.3|2483.3|2489.8|2483.8|2489.8|2483.8|2489.3|2483.3|3
1620891020000|2021-05-13 07:30:20|2489.5|2483.5|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|3
1620891040000|2021-05-13 07:30:40|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1620891110000|2021-05-13 07:31:50|2490.5|2484.5|2490.8|2484.8|2490.8|2484.8|2490.5|2484.5|2
1620891120000|2021-05-13 07:32:00|2490.3|2484.3|2490.8|2484.8|2491.3|2485.3|2490.3|2484.3|7
1620891130000|2021-05-13 07:32:10|2491.3|2485.3|2491.8|2485.8|2491.8|2485.8|2491.3|2485.3|3
1620891140000|2021-05-13 07:32:20|2491.5|2485.5|2491.3|2485.3|2491.5|2485.5|2491.3|2485.3|2
1620891150000|2021-05-13 07:32:30|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1620891180000|2021-05-13 07:33:00|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1620891190000|2021-05-13 07:33:10|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1620891210000|2021-05-13 07:33:30|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1620891220000|2021-05-13 07:33:40|2491.5|2485.5|2491.8|2485.8|2491.8|2485.8|2491.5|2485.5|2
1620891230000|2021-05-13 07:33:50|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1620891240000|2021-05-13 07:34:00|2491|2485|2491|2485|2491|2485|2491|2485|1
1620891250000|2021-05-13 07:34:10|2491.5|2485.5|2490.8|2484.8|2491.5|2485.5|2490.5|2484.5|5
1620891270000|2021-05-13 07:34:30|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1620891280000|2021-05-13 07:34:40|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1620891290000|2021-05-13 07:34:50|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1620891310000|2021-05-13 07:35:10|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|2
1620891320000|2021-05-13 07:35:20|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1620891340000|2021-05-13 07:35:40|2490.5|2484.5|2490.3|2484.3|2490.5|2484.5|2490.3|2484.3|2
1620891350000|2021-05-13 07:35:50|2490|2484|2489.8|2483.8|2490|2484|2489.8|2483.8|2
1620891360000|2021-05-13 07:36:00|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1620891370000|2021-05-13 07:36:10|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1620891390000|2021-05-13 07:36:30|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2489.3|2483.3|3
1620891400000|2021-05-13 07:36:40|2490|2484|2489.5|2483.5|2490|2484|2489.5|2483.5|3
1620891410000|2021-05-13 07:36:50|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1620891420000|2021-05-13 07:37:00|2489|2483|2489.3|2483.3|2489.3|2483.3|2489|2483|2
1620891430000|2021-05-13 07:37:10|2489.5|2483.5|2489.8|2483.8|2490|2484|2489.5|2483.5|3
1620891460000|2021-05-13 07:37:40|2490|2484|2489.3|2483.3|2490|2484|2489.3|2483.3|2
1620891470000|2021-05-13 07:37:50|2489|2483|2489.3|2483.3|2489.3|2483.3|2489|2483|2
1620891480000|2021-05-13 07:38:00|2489|2483|2489.3|2483.3|2489.3|2483.3|2489|2483|2
1620891520000|2021-05-13 07:38:40|2490|2484|2489.8|2483.8|2490|2484|2489.8|2483.8|2
1620891530000|2021-05-13 07:38:50|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|2
1620891540000|2021-05-13 07:39:00|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489|2483|3
1620891570000|2021-05-13 07:39:30|2489|2483|2487.8|2481.8|2489.3|2483.3|2487.8|2481.8|4
1620891580000|2021-05-13 07:39:40|2488|2482|2487.5|2481.5|2488|2482|2487.5|2481.5|2
1620891590000|2021-05-13 07:39:50|2487.3|2481.3|2486|2480|2487.3|2481.3|2486|2480|4
1620891610000|2021-05-13 07:40:10|2486.5|2480.5|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|7
1620891620000|2021-05-13 07:40:20|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1620891630000|2021-05-13 07:40:30|2486|2480|2486|2480|2486|2480|2486|2480|1
1620891640000|2021-05-13 07:40:40|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2485.5|2479.5|4
1620891650000|2021-05-13 07:40:50|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1620891680000|2021-05-13 07:41:20|2485|2479|2484.5|2478.5|2485|2479|2484.5|2478.5|2
1620891690000|2021-05-13 07:41:30|2484.3|2478.3|2483.5|2477.5|2484.3|2478.3|2483.5|2477.5|2
1620891720000|2021-05-13 07:42:00|2483.8|2477.8|2483.3|2477.3|2484|2478|2483.3|2477.3|4
1620891730000|2021-05-13 07:42:10|2483.5|2477.5|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|4
1620891740000|2021-05-13 07:42:20|2483|2477|2483.3|2477.3|2483.3|2477.3|2483|2477|2
1620891750000|2021-05-13 07:42:30|2483|2477|2483|2477|2483|2477|2483|2477|1
1620891780000|2021-05-13 07:43:00|2482.8|2476.8|2482.3|2476.3|2482.8|2476.8|2482.3|2476.3|3
1620891810000|2021-05-13 07:43:30|2482|2476|2481.5|2475.5|2482|2476|2481.3|2475.3|5
1620891820000|2021-05-13 07:43:40|2481.8|2475.8|2481.3|2475.3|2481.8|2475.8|2481.3|2475.3|2
1620891830000|2021-05-13 07:43:50|2481|2475|2480.5|2474.5|2481|2475|2480.5|2474.5|3
1620891840000|2021-05-13 07:44:00|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1620891850000|2021-05-13 07:44:10|2481.5|2475.5|2481.8|2475.8|2481.8|2475.8|2481.5|2475.5|4
1620891860000|2021-05-13 07:44:20|2481.5|2475.5|2481|2475|2481.5|2475.5|2481|2475|3
1620891870000|2021-05-13 07:44:30|2480.8|2474.8|2481|2475|2481|2475|2480.8|2474.8|2
1620891880000|2021-05-13 07:44:40|2480.8|2474.8|2481|2475|2481|2475|2480.8|2474.8|2
1620891890000|2021-05-13 07:44:50|2480.8|2474.8|2479.3|2473.3|2480.8|2474.8|2479.3|2473.3|5
1620891900000|2021-05-13 07:45:00|2479|2473|2478.5|2472.5|2479|2473|2478.5|2472.5|2
1620891910000|2021-05-13 07:45:10|2477.5|2471.5|2478|2472|2478|2472|2477.3|2471.3|3
1620891920000|2021-05-13 07:45:20|2478.3|2472.3|2477.5|2471.5|2478.3|2472.3|2477.5|2471.5|4
1620891940000|2021-05-13 07:45:40|2476.8|2470.8|2477.3|2471.3|2477.5|2471.5|2476.8|2470.8|5
1620891960000|2021-05-13 07:46:00|2477|2471|2468|2462|2477|2471|2468|2462|4
1620891970000|2021-05-13 07:46:10|2467.8|2461.8|2468.3|2462.3|2468.3|2462.3|2467.8|2461.8|2
1620891980000|2021-05-13 07:46:20|2468.8|2462.8|2468.3|2462.3|2468.8|2462.8|2468.3|2462.3|3
1620891990000|2021-05-13 07:46:30|2468.5|2462.5|2468.8|2462.8|2469.5|2463.5|2468.3|2462.3|5
1620892000000|2021-05-13 07:46:40|2469|2463|2469.8|2463.8|2469.8|2463.8|2469|2463|2
1620892010000|2021-05-13 07:46:50|2470.3|2464.3|2470.5|2464.5|2470.8|2464.8|2470.3|2464.3|4
1620892020000|2021-05-13 07:47:00|2470.8|2464.8|2471.3|2465.3|2471.3|2465.3|2470.5|2464.5|3
1620892030000|2021-05-13 07:47:10|2470.5|2464.5|2470.8|2464.8|2470.8|2464.8|2470.5|2464.5|2
1620892040000|2021-05-13 07:47:20|2471|2465|2471|2465|2471.3|2465.3|2471|2465|3
1620892060000|2021-05-13 07:47:40|2470.8|2464.8|2471.5|2465.5|2471.8|2465.8|2470.5|2464.5|10
1620892070000|2021-05-13 07:47:50|2472|2466|2472.3|2466.3|2472.3|2466.3|2472|2466|2
1620892080000|2021-05-13 07:48:00|2472|2466|2471.3|2465.3|2472|2466|2471|2465|6
1620892090000|2021-05-13 07:48:10|2471|2465|2471|2465|2471|2465|2471|2465|1
1620892100000|2021-05-13 07:48:20|2471.3|2465.3|2470.8|2464.8|2471.3|2465.3|2470.8|2464.8|3
1620892110000|2021-05-13 07:48:30|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1620892130000|2021-05-13 07:48:50|2470.3|2464.3|2468.3|2462.3|2470.3|2464.3|2468|2462|3
1620892140000|2021-05-13 07:49:00|2468.5|2462.5|2468.8|2462.8|2469.3|2463.3|2468.5|2462.5|4
1620892150000|2021-05-13 07:49:10|2468.5|2462.5|2466.3|2460.3|2468.5|2462.5|2466.3|2460.3|6
1620892160000|2021-05-13 07:49:20|2465.8|2459.8|2466.8|2460.8|2466.8|2460.8|2465.8|2459.8|2
1620892170000|2021-05-13 07:49:30|2466.5|2460.5|2465.5|2459.5|2466.5|2460.5|2465.5|2459.5|4
1620892180000|2021-05-13 07:49:40|2466|2460|2464.8|2458.8|2466|2460|2464.5|2458.5|4
1620892190000|2021-05-13 07:49:50|2464.5|2458.5|2464.3|2458.3|2464.8|2458.8|2464.3|2458.3|5
1620892200000|2021-05-13 07:50:00|2464|2458|2464.3|2458.3|2464.3|2458.3|2463.8|2457.8|4
1620892210000|2021-05-13 07:50:10|2464|2458|2465.3|2459.3|2465.3|2459.3|2464|2458|3
1620892220000|2021-05-13 07:50:20|2465.5|2459.5|2467|2461|2467.3|2461.3|2465.5|2459.5|11
1620892230000|2021-05-13 07:50:30|2468.3|2462.3|2468.5|2462.5|2469.3|2463.3|2468.3|2462.3|5
1620892240000|2021-05-13 07:50:40|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2467.5|2461.5|8
1620892250000|2021-05-13 07:50:50|2468.5|2462.5|2468.5|2462.5|2468.8|2462.8|2468.5|2462.5|3
1620892260000|2021-05-13 07:51:00|2468.3|2462.3|2467.8|2461.8|2468.3|2462.3|2467.8|2461.8|3
1620892270000|2021-05-13 07:51:10|2467.5|2461.5|2467|2461|2467.5|2461.5|2467|2461|2
1620892280000|2021-05-13 07:51:20|2467.5|2461.5|2467.8|2461.8|2467.8|2461.8|2467.5|2461.5|2
1620892300000|2021-05-13 07:51:40|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1620892310000|2021-05-13 07:51:50|2467.8|2461.8|2467.5|2461.5|2467.8|2461.8|2467.5|2461.5|2
1620892340000|2021-05-13 07:52:20|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1620892360000|2021-05-13 07:52:40|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1620892370000|2021-05-13 07:52:50|2467.3|2461.3|2468.5|2462.5|2468.8|2462.8|2467.3|2461.3|6
1620892380000|2021-05-13 07:53:00|2469|2463|2469|2463|2469|2463|2469|2463|1
1620892390000|2021-05-13 07:53:10|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1620892400000|2021-05-13 07:53:20|2469|2463|2469.3|2463.3|2469.3|2463.3|2469|2463|2
1620892430000|2021-05-13 07:53:50|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1620892440000|2021-05-13 07:54:00|2469.5|2463.5|2469.8|2463.8|2469.8|2463.8|2469.5|2463.5|2
1620892460000|2021-05-13 07:54:20|2469.5|2463.5|2469.8|2463.8|2469.8|2463.8|2469.5|2463.5|2
1620892480000|2021-05-13 07:54:40|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1620892490000|2021-05-13 07:54:50|2469.3|2463.3|2469.8|2463.8|2469.8|2463.8|2469.3|2463.3|3
1620892500000|2021-05-13 07:55:00|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.3|2463.3|3
1620892520000|2021-05-13 07:55:20|2470.5|2464.5|2471.8|2465.8|2471.8|2465.8|2470.5|2464.5|5
1620892530000|2021-05-13 07:55:30|2472|2466|2472.3|2466.3|2472.3|2466.3|2472|2466|2
1620892540000|2021-05-13 07:55:40|2472.8|2466.8|2472.5|2466.5|2472.8|2466.8|2472.5|2466.5|2
1620892550000|2021-05-13 07:55:50|2472.3|2466.3|2472.5|2466.5|2472.5|2466.5|2472.3|2466.3|2
1620892560000|2021-05-13 07:56:00|2472.3|2466.3|2472.5|2466.5|2472.8|2466.8|2472.3|2466.3|4
1620892570000|2021-05-13 07:56:10|2472.3|2466.3|2473|2467|2473.5|2467.5|2472.3|2466.3|5
1620892580000|2021-05-13 07:56:20|2473.3|2467.3|2473.8|2467.8|2473.8|2467.8|2473.3|2467.3|3
1620892590000|2021-05-13 07:56:30|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1620892600000|2021-05-13 07:56:40|2472.8|2466.8|2472.5|2466.5|2472.8|2466.8|2472.5|2466.5|2
1620892610000|2021-05-13 07:56:50|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1620892670000|2021-05-13 07:57:50|2472.5|2466.5|2472.3|2466.3|2472.5|2466.5|2472|2466|3
1620892680000|2021-05-13 07:58:00|2472.5|2466.5|2472.8|2466.8|2472.8|2466.8|2472.5|2466.5|2
1620892690000|2021-05-13 07:58:10|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1620892700000|2021-05-13 07:58:20|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.5|2466.5|3
1620892710000|2021-05-13 07:58:30|2472.5|2466.5|2472.3|2466.3|2472.5|2466.5|2472.3|2466.3|2
1620892720000|2021-05-13 07:58:40|2472.5|2466.5|2471.8|2465.8|2472.5|2466.5|2471.3|2465.3|7
1620892730000|2021-05-13 07:58:50|2471.5|2465.5|2470|2464|2471.5|2465.5|2469.8|2463.8|6
1620892740000|2021-05-13 07:59:00|2470.3|2464.3|2472.3|2466.3|2472.8|2466.8|2470.3|2464.3|5
1620892750000|2021-05-13 07:59:10|2472|2466|2471.8|2465.8|2472|2466|2471.8|2465.8|2
1620892760000|2021-05-13 07:59:20|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1620892770000|2021-05-13 07:59:30|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2470.8|2464.8|5
1620892790000|2021-05-13 07:59:50|2471.8|2465.8|2471.5|2465.5|2471.8|2465.8|2471.5|2465.5|2
1620892800000|2021-05-13 08:00:00|2471.8|2465.8|2472.8|2466.8|2472.8|2466.8|2471.8|2465.8|5
1620892810000|2021-05-13 08:00:10|2473|2467|2473.3|2467.3|2473.3|2467.3|2473|2467|2
1620892820000|2021-05-13 08:00:20|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1620892850000|2021-05-13 08:00:50|2473.8|2467.8|2474.8|2468.8|2474.8|2468.8|2473.8|2467.8|2
1620892860000|2021-05-13 08:01:00|2475.8|2469.8|2474.5|2468.5|2475.8|2469.8|2474|2468|4
1620892890000|2021-05-13 08:01:30|2474.8|2468.8|2475.3|2469.3|2475.3|2469.3|2474.8|2468.8|3
1620892900000|2021-05-13 08:01:40|2475|2469|2474.5|2468.5|2475|2469|2474.5|2468.5|2
1620892910000|2021-05-13 08:01:50|2474|2468|2474.3|2468.3|2474.3|2468.3|2474|2468|2
1620892920000|2021-05-13 08:02:00|2474|2468|2473.5|2467.5|2474|2468|2473.5|2467.5|2
1620892930000|2021-05-13 08:02:10|2473.8|2467.8|2474|2468|2474|2468|2473.8|2467.8|2
1620892940000|2021-05-13 08:02:20|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1620892950000|2021-05-13 08:02:30|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1620892960000|2021-05-13 08:02:40|2475.3|2469.3|2475.5|2469.5|2475.5|2469.5|2475.3|2469.3|2
1620892970000|2021-05-13 08:02:50|2475.8|2469.8|2475.8|2469.8|2476.3|2470.3|2475.8|2469.8|4
1620892980000|2021-05-13 08:03:00|2476|2470|2476.5|2470.5|2476.5|2470.5|2476|2470|3
1620892990000|2021-05-13 08:03:10|2476|2470|2476|2470|2476|2470|2476|2470|1
1620893000000|2021-05-13 08:03:20|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1620893010000|2021-05-13 08:03:30|2476.5|2470.5|2477.5|2471.5|2477.5|2471.5|2476.5|2470.5|3
1620893020000|2021-05-13 08:03:40|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477|2471|5
1620893030000|2021-05-13 08:03:50|2477|2471|2477.3|2471.3|2477.5|2471.5|2477|2471|6
1620893040000|2021-05-13 08:04:00|2477.5|2471.5|2476.8|2470.8|2477.5|2471.5|2476.5|2470.5|3
1620893050000|2021-05-13 08:04:10|2477|2471|2477.5|2471.5|2477.5|2471.5|2477|2471|2
1620893060000|2021-05-13 08:04:20|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1620893080000|2021-05-13 08:04:40|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477|2471|3
1620893090000|2021-05-13 08:04:50|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1620893110000|2021-05-13 08:05:10|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1620893120000|2021-05-13 08:05:20|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1620893150000|2021-05-13 08:05:50|2478|2472|2479|2473|2479|2473|2478|2472|4
1620893160000|2021-05-13 08:06:00|2479.3|2473.3|2479|2473|2479.3|2473.3|2479|2473|2
1620893180000|2021-05-13 08:06:20|2478.8|2472.8|2477.5|2471.5|2478.8|2472.8|2477.3|2471.3|8
1620893190000|2021-05-13 08:06:30|2476.8|2470.8|2477|2471|2477|2471|2476.5|2470.5|6
1620893200000|2021-05-13 08:06:40|2476.8|2470.8|2476.3|2470.3|2477|2471|2476.3|2470.3|3
1620893210000|2021-05-13 08:06:50|2476.5|2470.5|2475|2469|2476.5|2470.5|2475|2469|4
1620893230000|2021-05-13 08:07:10|2474.8|2468.8|2473.5|2467.5|2474.8|2468.8|2473.5|2467.5|6
1620893250000|2021-05-13 08:07:30|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1620893280000|2021-05-13 08:08:00|2472.5|2466.5|2472.3|2466.3|2472.5|2466.5|2472.3|2466.3|2
1620893290000|2021-05-13 08:08:10|2472|2466|2471.3|2465.3|2472|2466|2471.3|2465.3|4
1620893300000|2021-05-13 08:08:20|2471|2465|2470.8|2464.8|2471|2465|2470.8|2464.8|2
1620893340000|2021-05-13 08:09:00|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1620893350000|2021-05-13 08:09:10|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1620893360000|2021-05-13 08:09:20|2470.5|2464.5|2470.3|2464.3|2470.5|2464.5|2470.3|2464.3|2
1620893370000|2021-05-13 08:09:30|2470|2464|2470.3|2464.3|2470.3|2464.3|2470|2464|2
1620893390000|2021-05-13 08:09:50|2470.8|2464.8|2470.5|2464.5|2470.8|2464.8|2470.5|2464.5|2
1620893400000|2021-05-13 08:10:00|2470.8|2464.8|2470.3|2464.3|2470.8|2464.8|2470.3|2464.3|2
1620893410000|2021-05-13 08:10:10|2470.5|2464.5|2470.8|2464.8|2470.8|2464.8|2470.5|2464.5|2
1620893430000|2021-05-13 08:10:30|2471|2465|2471|2465|2471|2465|2471|2465|1
1620893440000|2021-05-13 08:10:40|2471.3|2465.3|2471.8|2465.8|2471.8|2465.8|2471.3|2465.3|3
1620893450000|2021-05-13 08:10:50|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1620893480000|2021-05-13 08:11:20|2471.8|2465.8|2472.5|2466.5|2472.5|2466.5|2471.8|2465.8|2
1620893490000|2021-05-13 08:11:30|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1620893500000|2021-05-13 08:11:40|2472.5|2466.5|2472|2466|2472.5|2466.5|2472|2466|2
1620893510000|2021-05-13 08:11:50|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1620893520000|2021-05-13 08:12:00|2470.3|2464.3|2470|2464|2470.3|2464.3|2470|2464|2
1620893530000|2021-05-13 08:12:10|2470.3|2464.3|2469.5|2463.5|2470.5|2464.5|2469.3|2463.3|5
1620893540000|2021-05-13 08:12:20|2469.3|2463.3|2469|2463|2469.3|2463.3|2469|2463|2
1620893550000|2021-05-13 08:12:30|2470|2464|2470.5|2464.5|2470.5|2464.5|2470|2464|3
1620893560000|2021-05-13 08:12:40|2469.8|2463.8|2468.5|2462.5|2469.8|2463.8|2468.5|2462.5|2
1620893570000|2021-05-13 08:12:50|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|1
1620893580000|2021-05-13 08:13:00|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1620893630000|2021-05-13 08:13:50|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1620893670000|2021-05-13 08:14:30|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1620893680000|2021-05-13 08:14:40|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1620893720000|2021-05-13 08:15:20|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1620893740000|2021-05-13 08:15:40|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1620893750000|2021-05-13 08:15:50|2464.5|2458.5|2464.3|2458.3|2464.8|2458.8|2464.3|2458.3|3
1620893780000|2021-05-13 08:16:20|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|2
1620893790000|2021-05-13 08:16:30|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1620893800000|2021-05-13 08:16:40|2462.8|2456.8|2462.5|2456.5|2462.8|2456.8|2462.5|2456.5|4
1620893820000|2021-05-13 08:17:00|2462.3|2456.3|2461.3|2455.3|2462.5|2456.5|2461.3|2455.3|4
1620893830000|2021-05-13 08:17:10|2460.5|2454.5|2461|2455|2461|2455|2460.5|2454.5|3
1620893840000|2021-05-13 08:17:20|2461.5|2455.5|2461.3|2455.3|2462.5|2456.5|2461.3|2455.3|5
1620893850000|2021-05-13 08:17:30|2461|2455|2459.5|2453.5|2461|2455|2459.5|2453.5|3
1620893860000|2021-05-13 08:17:40|2459.3|2453.3|2458.3|2452.3|2459.3|2453.3|2458|2452|6
1620893870000|2021-05-13 08:17:50|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.3|2452.3|3
1620893880000|2021-05-13 08:18:00|2458.8|2452.8|2459|2453|2459|2453|2458.8|2452.8|2
1620893890000|2021-05-13 08:18:10|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1620893900000|2021-05-13 08:18:20|2458|2452|2458.5|2452.5|2458.5|2452.5|2458|2452|3
1620893910000|2021-05-13 08:18:30|2459|2453|2459|2453|2459|2453|2459|2453|1
1620893920000|2021-05-13 08:18:40|2458.8|2452.8|2459|2453|2459.3|2453.3|2458.8|2452.8|4
1620893940000|2021-05-13 08:19:00|2459.3|2453.3|2459|2453|2459.3|2453.3|2459|2453|2
1620893970000|2021-05-13 08:19:30|2458.8|2452.8|2458.5|2452.5|2458.8|2452.8|2458.5|2452.5|2
1620894000000|2021-05-13 08:20:00|2458.8|2452.8|2459|2453|2459|2453|2458.8|2452.8|2
1620894070000|2021-05-13 08:21:10|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1620894120000|2021-05-13 08:22:00|2459|2453|2458.5|2452.5|2459|2453|2458.5|2452.5|2
1620894130000|2021-05-13 08:22:10|2458.3|2452.3|2457.8|2451.8|2458.3|2452.3|2457.8|2451.8|5
1620894140000|2021-05-13 08:22:20|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1620894160000|2021-05-13 08:22:40|2457.8|2451.8|2456.8|2450.8|2459|2453|2456.8|2450.8|4
1620894190000|2021-05-13 08:23:10|2457|2451|2456.8|2450.8|2457|2451|2456.8|2450.8|4
1620894230000|2021-05-13 08:23:50|2457|2451|2457|2451|2457|2451|2457|2451|1
1620894250000|2021-05-13 08:24:10|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1620894270000|2021-05-13 08:24:30|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1620894280000|2021-05-13 08:24:40|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1620894290000|2021-05-13 08:24:50|2458.8|2452.8|2459.3|2453.3|2459.3|2453.3|2458.8|2452.8|3
1620894300000|2021-05-13 08:25:00|2459|2453|2459.3|2453.3|2459.3|2453.3|2459|2453|2
1620894320000|2021-05-13 08:25:20|2459|2453|2459|2453|2459|2453|2459|2453|1
1620894330000|2021-05-13 08:25:30|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1620894340000|2021-05-13 08:25:40|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1620894360000|2021-05-13 08:26:00|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1620894370000|2021-05-13 08:26:10|2459|2453|2459|2453|2459|2453|2459|2453|1
1620894400000|2021-05-13 08:26:40|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1620894490000|2021-05-13 08:28:10|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1620894520000|2021-05-13 08:28:40|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1620894530000|2021-05-13 08:28:50|2457.8|2451.8|2458|2452|2458|2452|2457.8|2451.8|2
1620894550000|2021-05-13 08:29:10|2458.3|2452.3|2458.5|2452.5|2458.5|2452.5|2458.3|2452.3|2
1620894560000|2021-05-13 08:29:20|2458.3|2452.3|2457.5|2451.5|2458.3|2452.3|2457.5|2451.5|2
1620894570000|2021-05-13 08:29:30|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1620894580000|2021-05-13 08:29:40|2458|2452|2458|2452|2458|2452|2458|2452|1
1620894590000|2021-05-13 08:29:50|2458.3|2452.3|2458.5|2452.5|2458.5|2452.5|2458.3|2452.3|2
1620894600000|2021-05-13 08:30:00|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1620894610000|2021-05-13 08:30:10|2458|2452|2458|2452|2458|2452|2458|2452|1
1620894620000|2021-05-13 08:30:20|2457.8|2451.8|2457.5|2451.5|2457.8|2451.8|2457.5|2451.5|2
1620894630000|2021-05-13 08:30:30|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1620894660000|2021-05-13 08:31:00|2457.5|2451.5|2457.8|2451.8|2458|2452|2457.5|2451.5|4
1620894670000|2021-05-13 08:31:10|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1620894690000|2021-05-13 08:31:30|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1620894740000|2021-05-13 08:32:20|2457|2451|2457.3|2451.3|2457.3|2451.3|2457|2451|2
1620894750000|2021-05-13 08:32:30|2456.8|2450.8|2455.8|2449.8|2456.8|2450.8|2455.8|2449.8|4
1620894770000|2021-05-13 08:32:50|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1620894780000|2021-05-13 08:33:00|2455.8|2449.8|2455.5|2449.5|2455.8|2449.8|2455.5|2449.5|4
1620894850000|2021-05-13 08:34:10|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1620894870000|2021-05-13 08:34:30|2455.5|2449.5|2455.3|2449.3|2455.5|2449.5|2455.3|2449.3|2
1620894890000|2021-05-13 08:34:50|2455.5|2449.5|2457|2451|2457|2451|2455.5|2449.5|4
1620894920000|2021-05-13 08:35:20|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1620894930000|2021-05-13 08:35:30|2456.3|2450.3|2456|2450|2456.3|2450.3|2456|2450|2
1620894940000|2021-05-13 08:35:40|2456.3|2450.3|2455.8|2449.8|2456.3|2450.3|2455.8|2449.8|3
1620894970000|2021-05-13 08:36:10|2456|2450|2456.8|2450.8|2456.8|2450.8|2456|2450|4
1620894980000|2021-05-13 08:36:20|2457|2451|2456.8|2450.8|2457|2451|2456.8|2450.8|2
1620894990000|2021-05-13 08:36:30|2457|2451|2457|2451|2457|2451|2457|2451|1
1620895000000|2021-05-13 08:36:40|2456.8|2450.8|2457|2451|2457|2451|2456.8|2450.8|2
1620895010000|2021-05-13 08:36:50|2457.3|2451.3|2457.8|2451.8|2457.8|2451.8|2457.3|2451.3|3
1620895020000|2021-05-13 08:37:00|2458|2452|2459|2453|2459|2453|2458|2452|4
1620895040000|2021-05-13 08:37:20|2459.3|2453.3|2458.5|2452.5|2459.3|2453.3|2458.5|2452.5|3
1620895080000|2021-05-13 08:38:00|2458.3|2452.3|2458|2452|2458.3|2452.3|2458|2452|2
1620895120000|2021-05-13 08:38:40|2457.8|2451.8|2457.5|2451.5|2457.8|2451.8|2457.5|2451.5|2
1620895130000|2021-05-13 08:38:50|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1620895140000|2021-05-13 08:39:00|2457.5|2451.5|2458.8|2452.8|2458.8|2452.8|2457.5|2451.5|5
1620895150000|2021-05-13 08:39:10|2459|2453|2459.5|2453.5|2459.8|2453.8|2459|2453|5
1620895210000|2021-05-13 08:40:10|2459.8|2453.8|2460.3|2454.3|2460.3|2454.3|2459.8|2453.8|3
1620895230000|2021-05-13 08:40:30|2460.5|2454.5|2460.8|2454.8|2460.8|2454.8|2460.5|2454.5|2
1620895240000|2021-05-13 08:40:40|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1620895260000|2021-05-13 08:41:00|2460.3|2454.3|2459.5|2453.5|2460.3|2454.3|2459.5|2453.5|3
1620895270000|2021-05-13 08:41:10|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1620895280000|2021-05-13 08:41:20|2459.5|2453.5|2459.8|2453.8|2459.8|2453.8|2459.5|2453.5|2
1620895290000|2021-05-13 08:41:30|2459.5|2453.5|2459.3|2453.3|2459.5|2453.5|2459.3|2453.3|2
1620895350000|2021-05-13 08:42:30|2459.5|2453.5|2460.3|2454.3|2460.3|2454.3|2459.5|2453.5|2
1620895380000|2021-05-13 08:43:00|2460.5|2454.5|2460.3|2454.3|2460.5|2454.5|2460.3|2454.3|2
1620895390000|2021-05-13 08:43:10|2460.5|2454.5|2460.3|2454.3|2460.5|2454.5|2460.3|2454.3|2
1620895420000|2021-05-13 08:43:40|2461|2455|2461.3|2455.3|2461.3|2455.3|2461|2455|2
1620895430000|2021-05-13 08:43:50|2461|2455|2461|2455|2461|2455|2460.8|2454.8|3
1620895440000|2021-05-13 08:44:00|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1620895480000|2021-05-13 08:44:40|2461.5|2455.5|2461.3|2455.3|2461.5|2455.5|2461.3|2455.3|2
1620895490000|2021-05-13 08:44:50|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1620895510000|2021-05-13 08:45:10|2461.3|2455.3|2460.8|2454.8|2461.3|2455.3|2460.8|2454.8|3
1620895520000|2021-05-13 08:45:20|2460.5|2454.5|2460.3|2454.3|2460.5|2454.5|2460.3|2454.3|2
1620895530000|2021-05-13 08:45:30|2460|2454|2460|2454|2460|2454|2460|2454|1
1620895550000|2021-05-13 08:45:50|2459.8|2453.8|2460|2454|2460|2454|2459.8|2453.8|2
1620895570000|2021-05-13 08:46:10|2459.8|2453.8|2460|2454|2460|2454|2459.8|2453.8|2
1620895580000|2021-05-13 08:46:20|2459.8|2453.8|2460|2454|2460|2454|2459.8|2453.8|2
1620895590000|2021-05-13 08:46:30|2459.8|2453.8|2460|2454|2460|2454|2459.8|2453.8|2
1620895600000|2021-05-13 08:46:40|2459.8|2453.8|2460|2454|2460|2454|2459.8|2453.8|2
1620895610000|2021-05-13 08:46:50|2459.8|2453.8|2460|2454|2460|2454|2459.8|2453.8|4
1620895640000|2021-05-13 08:47:20|2459.5|2453.5|2460|2454|2460|2454|2459.5|2453.5|2
1620895650000|2021-05-13 08:47:30|2459.8|2453.8|2460|2454|2460|2454|2459.8|2453.8|2
1620895660000|2021-05-13 08:47:40|2459.8|2453.8|2460|2454|2460|2454|2459.8|2453.8|2
1620895670000|2021-05-13 08:47:50|2459.8|2453.8|2458.5|2452.5|2460|2454|2458.5|2452.5|10
1620895680000|2021-05-13 08:48:00|2458.8|2452.8|2458|2452|2458.8|2452.8|2458|2452|3
1620895690000|2021-05-13 08:48:10|2458.8|2452.8|2459|2453|2459.3|2453.3|2458.8|2452.8|4
1620895700000|2021-05-13 08:48:20|2459.5|2453.5|2459.3|2453.3|2460|2454|2459.3|2453.3|7
1620895710000|2021-05-13 08:48:30|2459|2453|2458.3|2452.3|2459|2453|2458.3|2452.3|3
1620895720000|2021-05-13 08:48:40|2458|2452|2458.3|2452.3|2458.8|2452.8|2458|2452|5
1620895730000|2021-05-13 08:48:50|2458|2452|2456.8|2450.8|2458|2452|2456.8|2450.8|5
1620895740000|2021-05-13 08:49:00|2456.5|2450.5|2455.8|2449.8|2456.8|2450.8|2455.8|2449.8|4
1620895750000|2021-05-13 08:49:10|2455.5|2449.5|2455.5|2449.5|2456|2450|2455.5|2449.5|4
1620895760000|2021-05-13 08:49:20|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1620895780000|2021-05-13 08:49:40|2455|2449|2455|2449|2455|2449|2455|2449|1
1620895800000|2021-05-13 08:50:00|2455.3|2449.3|2455.5|2449.5|2455.5|2449.5|2455.3|2449.3|2
1620895810000|2021-05-13 08:50:10|2455.8|2449.8|2454.5|2448.5|2455.8|2449.8|2454.3|2448.3|5
1620895830000|2021-05-13 08:50:30|2454.3|2448.3|2453.3|2447.3|2454.3|2448.3|2453.3|2447.3|3
1620895840000|2021-05-13 08:50:40|2452.3|2446.3|2450.3|2444.3|2452.3|2446.3|2450.3|2444.3|3
1620895850000|2021-05-13 08:50:50|2450|2444|2450|2444|2450.5|2444.5|2449.8|2443.8|6
1620895860000|2021-05-13 08:51:00|2449.8|2443.8|2449.8|2443.8|2450|2444|2449.8|2443.8|3
1620895870000|2021-05-13 08:51:10|2449.3|2443.3|2448.8|2442.8|2449.3|2443.3|2448.5|2442.5|4
1620895880000|2021-05-13 08:51:20|2448.5|2442.5|2449.3|2443.3|2449.3|2443.3|2448.5|2442.5|8
1620895890000|2021-05-13 08:51:30|2448.5|2442.5|2444.3|2438.3|2448.5|2442.5|2443.8|2437.8|8
1620895900000|2021-05-13 08:51:40|2444|2438|2445|2439|2445|2439|2444|2438|4
1620895910000|2021-05-13 08:51:50|2445.3|2439.3|2444.5|2438.5|2445.8|2439.8|2444.5|2438.5|9
1620895920000|2021-05-13 08:52:00|2444.8|2438.8|2445.8|2439.8|2445.8|2439.8|2444.5|2438.5|7
1620895930000|2021-05-13 08:52:10|2446|2440|2445.3|2439.3|2446|2440|2445.3|2439.3|6
1620895940000|2021-05-13 08:52:20|2445|2439|2444.3|2438.3|2445|2439|2444.3|2438.3|4
1620895950000|2021-05-13 08:52:30|2444|2438|2443.8|2437.8|2444|2438|2443.8|2437.8|4
1620895960000|2021-05-13 08:52:40|2444.3|2438.3|2445.3|2439.3|2445.5|2439.5|2444.3|2438.3|5
1620895970000|2021-05-13 08:52:50|2445|2439|2441.8|2435.8|2445|2439|2441.8|2435.8|4
1620895980000|2021-05-13 08:53:00|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.3|2435.3|3
1620895990000|2021-05-13 08:53:10|2441|2435|2440.5|2434.5|2441|2435|2440.3|2434.3|3
1620896000000|2021-05-13 08:53:20|2440.3|2434.3|2439.3|2433.3|2440.3|2434.3|2439.3|2433.3|4
1620896010000|2021-05-13 08:53:30|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|2
1620896020000|2021-05-13 08:53:40|2436.8|2430.8|2437.3|2431.3|2437.8|2431.8|2436.8|2430.8|3
1620896030000|2021-05-13 08:53:50|2436.8|2430.8|2436.5|2430.5|2437.3|2431.3|2436.5|2430.5|4
1620896040000|2021-05-13 08:54:00|2436.8|2430.8|2438|2432|2438.3|2432.3|2436.5|2430.5|6
1620896050000|2021-05-13 08:54:10|2438.3|2432.3|2436|2430|2438.8|2432.8|2436|2430|7
1620896060000|2021-05-13 08:54:20|2436.3|2430.3|2434|2428|2436.3|2430.3|2433.8|2427.8|6
1620896070000|2021-05-13 08:54:30|2433.8|2427.8|2435.3|2429.3|2435.3|2429.3|2432.5|2426.5|9
1620896090000|2021-05-13 08:54:50|2435.8|2429.8|2438.3|2432.3|2438.3|2432.3|2435.8|2429.8|8
1620896100000|2021-05-13 08:55:00|2438.8|2432.8|2438.5|2432.5|2439.5|2433.5|2438.3|2432.3|8
1620896110000|2021-05-13 08:55:10|2438.8|2432.8|2436|2430|2438.8|2432.8|2436|2430|7
1620896120000|2021-05-13 08:55:20|2435.8|2429.8|2436|2430|2436.3|2430.3|2435.3|2429.3|5
1620896130000|2021-05-13 08:55:30|2436.3|2430.3|2436.5|2430.5|2436.8|2430.8|2436.3|2430.3|4
1620896140000|2021-05-13 08:55:40|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1620896150000|2021-05-13 08:55:50|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.3|2430.3|3
1620896160000|2021-05-13 08:56:00|2436.3|2430.3|2435.8|2429.8|2436.3|2430.3|2435.8|2429.8|4
1620896170000|2021-05-13 08:56:10|2435.5|2429.5|2435.5|2429.5|2435.8|2429.8|2435.3|2429.3|5
1620896180000|2021-05-13 08:56:20|2435.8|2429.8|2434.8|2428.8|2435.8|2429.8|2434.5|2428.5|7
1620896190000|2021-05-13 08:56:30|2434.5|2428.5|2434.8|2428.8|2434.8|2428.8|2434.3|2428.3|4
1620896200000|2021-05-13 08:56:40|2434.5|2428.5|2434|2428|2434.5|2428.5|2434|2428|5
1620896210000|2021-05-13 08:56:50|2434.3|2428.3|2432.8|2426.8|2434.3|2428.3|2432.8|2426.8|5
1620896220000|2021-05-13 08:57:00|2433|2427|2433|2427|2433|2427|2433|2427|1
1620896230000|2021-05-13 08:57:10|2432.3|2426.3|2433.3|2427.3|2433.3|2427.3|2432.3|2426.3|4
1620896240000|2021-05-13 08:57:20|2433|2427|2432.3|2426.3|2433|2427|2432.3|2426.3|4
1620896250000|2021-05-13 08:57:30|2433|2427|2434|2428|2434|2428|2433|2427|5
1620896260000|2021-05-13 08:57:40|2434.5|2428.5|2434.3|2428.3|2434.5|2428.5|2434.3|2428.3|2
1620896270000|2021-05-13 08:57:50|2434.5|2428.5|2434.8|2428.8|2436.3|2430.3|2434.5|2428.5|9
1620896280000|2021-05-13 08:58:00|2434.5|2428.5|2435.3|2429.3|2435.3|2429.3|2434.5|2428.5|4
1620896290000|2021-05-13 08:58:10|2435.5|2429.5|2433.8|2427.8|2435.5|2429.5|2433.8|2427.8|5
1620896300000|2021-05-13 08:58:20|2433.5|2427.5|2432.3|2426.3|2433.5|2427.5|2432.3|2426.3|5
1620896310000|2021-05-13 08:58:30|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1620896320000|2021-05-13 08:58:40|2433.5|2427.5|2433.3|2427.3|2433.5|2427.5|2433.3|2427.3|2
1620896330000|2021-05-13 08:58:50|2433|2427|2432.5|2426.5|2433.8|2427.8|2432.5|2426.5|7
1620896340000|2021-05-13 08:59:00|2432.3|2426.3|2430.3|2424.3|2432.3|2426.3|2430.3|2424.3|11
1620896350000|2021-05-13 08:59:10|2430.5|2424.5|2430.5|2424.5|2430.8|2424.8|2430.5|2424.5|3
1620896360000|2021-05-13 08:59:20|2430.3|2424.3|2430.5|2424.5|2431|2425|2430.3|2424.3|4
1620896370000|2021-05-13 08:59:30|2429.3|2423.3|2429|2423|2429.3|2423.3|2428.8|2422.8|4
1620896380000|2021-05-13 08:59:40|2428.8|2422.8|2427.5|2421.5|2429|2423|2427.5|2421.5|6
1620896390000|2021-05-13 08:59:50|2427.3|2421.3|2427.3|2421.3|2427.8|2421.8|2427.3|2421.3|3
1620896400000|2021-05-13 09:00:00|2427.5|2421.5|2427.5|2421.5|2427.8|2421.8|2427.5|2421.5|3
1620896410000|2021-05-13 09:00:10|2428.3|2422.3|2427.3|2421.3|2428.3|2422.3|2427.3|2421.3|3
1620896420000|2021-05-13 09:00:20|2427.5|2421.5|2430.3|2424.3|2430.3|2424.3|2426|2420|10
1620896430000|2021-05-13 09:00:30|2430.5|2424.5|2430.3|2424.3|2430.8|2424.8|2430.3|2424.3|6
1620896440000|2021-05-13 09:00:40|2430|2424|2430.8|2424.8|2430.8|2424.8|2430|2424|4
1620896450000|2021-05-13 09:00:50|2430.5|2424.5|2434|2428|2434|2428|2430.5|2424.5|8
1620896460000|2021-05-13 09:01:00|2433.8|2427.8|2433.3|2427.3|2434.3|2428.3|2433.3|2427.3|9
1620896470000|2021-05-13 09:01:10|2434|2428|2434.3|2428.3|2434.8|2428.8|2434|2428|7
1620896480000|2021-05-13 09:01:20|2434.5|2428.5|2434|2428|2435|2429|2434|2428|6
1620896490000|2021-05-13 09:01:30|2433.8|2427.8|2436.3|2430.3|2436.3|2430.3|2433.8|2427.8|4
1620896500000|2021-05-13 09:01:40|2435.8|2429.8|2435.8|2429.8|2436|2430|2435.8|2429.8|3
1620896510000|2021-05-13 09:01:50|2436.5|2430.5|2437|2431|2437.3|2431.3|2436.5|2430.5|3
1620896520000|2021-05-13 09:02:00|2438|2432|2437.5|2431.5|2438|2432|2437.3|2431.3|3
1620896530000|2021-05-13 09:02:10|2437.3|2431.3|2437|2431|2437.3|2431.3|2436.5|2430.5|6
1620896540000|2021-05-13 09:02:20|2436.8|2430.8|2437|2431|2437|2431|2436.5|2430.5|3
1620896550000|2021-05-13 09:02:30|2436.5|2430.5|2434.8|2428.8|2436.5|2430.5|2434.8|2428.8|6
1620896560000|2021-05-13 09:02:40|2434.5|2428.5|2433.5|2427.5|2434.5|2428.5|2433.5|2427.5|5
1620896570000|2021-05-13 09:02:50|2433.3|2427.3|2432.5|2426.5|2433.3|2427.3|2432.5|2426.5|4
1620896580000|2021-05-13 09:03:00|2432.3|2426.3|2432.5|2426.5|2432.5|2426.5|2432.3|2426.3|2
1620896590000|2021-05-13 09:03:10|2432.3|2426.3|2431.8|2425.8|2432.3|2426.3|2431.8|2425.8|6
1620896600000|2021-05-13 09:03:20|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1620896610000|2021-05-13 09:03:30|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1620896620000|2021-05-13 09:03:40|2432|2426|2432|2426|2432|2426|2432|2426|1
1620896640000|2021-05-13 09:04:00|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1620896650000|2021-05-13 09:04:10|2432.3|2426.3|2432.5|2426.5|2432.8|2426.8|2432.3|2426.3|5
1620896670000|2021-05-13 09:04:30|2432.8|2426.8|2433.5|2427.5|2433.8|2427.8|2432.8|2426.8|3
1620896680000|2021-05-13 09:04:40|2433.8|2427.8|2434.8|2428.8|2434.8|2428.8|2433.5|2427.5|4
1620896700000|2021-05-13 09:05:00|2434.5|2428.5|2434.8|2428.8|2435|2429|2434.5|2428.5|3
1620896710000|2021-05-13 09:05:10|2434.5|2428.5|2434.3|2428.3|2434.5|2428.5|2434.3|2428.3|2
1620896720000|2021-05-13 09:05:20|2434|2428|2434.8|2428.8|2434.8|2428.8|2434|2428|8
1620896730000|2021-05-13 09:05:30|2434.5|2428.5|2437.5|2431.5|2437.5|2431.5|2434.5|2428.5|7
1620896740000|2021-05-13 09:05:40|2437.3|2431.3|2436|2430|2437.3|2431.3|2436|2430|6
1620896750000|2021-05-13 09:05:50|2435.8|2429.8|2436.5|2430.5|2436.5|2430.5|2435.8|2429.8|4
1620896760000|2021-05-13 09:06:00|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1620896770000|2021-05-13 09:06:10|2436.5|2430.5|2437|2431|2437.8|2431.8|2436.5|2430.5|9
1620896780000|2021-05-13 09:06:20|2437.3|2431.3|2437|2431|2438|2432|2437|2431|6
1620896790000|2021-05-13 09:06:30|2437.3|2431.3|2436.5|2430.5|2437.3|2431.3|2436.5|2430.5|4
1620896800000|2021-05-13 09:06:40|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|2
1620896810000|2021-05-13 09:06:50|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437|2431|3
1620896820000|2021-05-13 09:07:00|2436.8|2430.8|2437.3|2431.3|2437.3|2431.3|2436.8|2430.8|2
1620896830000|2021-05-13 09:07:10|2438|2432|2437.5|2431.5|2438|2432|2437.5|2431.5|2
1620896840000|2021-05-13 09:07:20|2437|2431|2437.3|2431.3|2437.3|2431.3|2437|2431|2
1620896850000|2021-05-13 09:07:30|2436.8|2430.8|2436.3|2430.3|2436.8|2430.8|2436.3|2430.3|3
1620896860000|2021-05-13 09:07:40|2436|2430|2435.5|2429.5|2436|2430|2434.5|2428.5|8
1620896870000|2021-05-13 09:07:50|2435.3|2429.3|2434.5|2428.5|2435.3|2429.3|2434.5|2428.5|4
1620896880000|2021-05-13 09:08:00|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434|2428|6
1620896890000|2021-05-13 09:08:10|2434.3|2428.3|2434.8|2428.8|2434.8|2428.8|2434|2428|4
1620896900000|2021-05-13 09:08:20|2435|2429|2434.8|2428.8|2435|2429|2434.8|2428.8|2
1620896930000|2021-05-13 09:08:50|2435.5|2429.5|2437.3|2431.3|2437.3|2431.3|2435.5|2429.5|4
1620896940000|2021-05-13 09:09:00|2437|2431|2436.3|2430.3|2437|2431|2436.3|2430.3|4
1620896960000|2021-05-13 09:09:20|2436.5|2430.5|2439|2433|2439|2433|2436.5|2430.5|4
1620896970000|2021-05-13 09:09:30|2438.8|2432.8|2437.5|2431.5|2438.8|2432.8|2437.5|2431.5|3
1620896980000|2021-05-13 09:09:40|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|2
1620896990000|2021-05-13 09:09:50|2437.3|2431.3|2436.8|2430.8|2437.3|2431.3|2436.8|2430.8|3
1620897000000|2021-05-13 09:10:00|2437|2431|2437.5|2431.5|2437.5|2431.5|2437|2431|2
1620897010000|2021-05-13 09:10:10|2437.3|2431.3|2439.9|2433.9|2439.9|2433.9|2437.3|2431.3|6
1620897020000|2021-05-13 09:10:20|2439|2433|2439|2433|2439|2433|2439|2433|1
1620897030000|2021-05-13 09:10:30|2439.3|2433.3|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|3
1620897040000|2021-05-13 09:10:40|2439.5|2433.5|2440|2434|2440|2434|2439.5|2433.5|3
1620897050000|2021-05-13 09:10:50|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1620897060000|2021-05-13 09:11:00|2440.3|2434.3|2440.8|2434.8|2440.8|2434.8|2440.3|2434.3|3
1620897090000|2021-05-13 09:11:30|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1620897100000|2021-05-13 09:11:40|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440|2434|3
1620897110000|2021-05-13 09:11:50|2440|2434|2439.8|2433.8|2440.3|2434.3|2439.8|2433.8|4
1620897120000|2021-05-13 09:12:00|2440|2434|2440|2434|2440|2434|2440|2434|1
1620897130000|2021-05-13 09:12:10|2439.8|2433.8|2440|2434|2440|2434|2439.8|2433.8|2
1620897160000|2021-05-13 09:12:40|2439.8|2433.8|2438.8|2432.8|2439.8|2433.8|2438.5|2432.5|6
1620897170000|2021-05-13 09:12:50|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1620897180000|2021-05-13 09:13:00|2438.3|2432.3|2438|2432|2438.3|2432.3|2438|2432|2
1620897200000|2021-05-13 09:13:20|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|2
1620897210000|2021-05-13 09:13:30|2437.3|2431.3|2438|2432|2438|2432|2437.3|2431.3|2
1620897220000|2021-05-13 09:13:40|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1620897290000|2021-05-13 09:14:50|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1620897300000|2021-05-13 09:15:00|2437.3|2431.3|2437.8|2431.8|2437.8|2431.8|2437.3|2431.3|3
1620897310000|2021-05-13 09:15:10|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1620897320000|2021-05-13 09:15:20|2437.3|2431.3|2436.5|2430.5|2437.3|2431.3|2436.5|2430.5|2
1620897330000|2021-05-13 09:15:30|2436.3|2430.3|2436.5|2430.5|2436.5|2430.5|2436.3|2430.3|2
1620897340000|2021-05-13 09:15:40|2436.8|2430.8|2437|2431|2437.3|2431.3|2436.8|2430.8|3
1620897350000|2021-05-13 09:15:50|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1620897360000|2021-05-13 09:16:00|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1620897380000|2021-05-13 09:16:20|2437.5|2431.5|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|2
1620897390000|2021-05-13 09:16:30|2438|2432|2437.8|2431.8|2438|2432|2437.8|2431.8|2
1620897410000|2021-05-13 09:16:50|2438|2432|2438.5|2432.5|2438.5|2432.5|2438|2432|2
1620897420000|2021-05-13 09:17:00|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1620897440000|2021-05-13 09:17:20|2438|2432|2438|2432|2438|2432|2438|2432|1
1620897450000|2021-05-13 09:17:30|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1620897460000|2021-05-13 09:17:40|2438|2432|2436.8|2430.8|2438|2432|2436.8|2430.8|5
1620897480000|2021-05-13 09:18:00|2437|2431|2437.5|2431.5|2437.5|2431.5|2437|2431|2
1620897490000|2021-05-13 09:18:10|2437|2431|2436.8|2430.8|2437.3|2431.3|2436.8|2430.8|3
1620897510000|2021-05-13 09:18:30|2437|2431|2437.5|2431.5|2437.5|2431.5|2437|2431|2
1620897520000|2021-05-13 09:18:40|2436|2430|2436|2430|2436|2430|2436|2430|1
1620897530000|2021-05-13 09:18:50|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1620897550000|2021-05-13 09:19:10|2435.5|2429.5|2435.8|2429.8|2435.8|2429.8|2435.5|2429.5|2
1620897570000|2021-05-13 09:19:30|2435.5|2429.5|2434.8|2428.8|2435.8|2429.8|2434.8|2428.8|5
1620897580000|2021-05-13 09:19:40|2435|2429|2435|2429|2435|2429|2435|2429|1
1620897590000|2021-05-13 09:19:50|2435.3|2429.3|2435.5|2429.5|2435.8|2429.8|2435.3|2429.3|3
1620897600000|2021-05-13 09:20:00|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1620897610000|2021-05-13 09:20:10|2435|2429|2435.3|2429.3|2435.3|2429.3|2435|2429|2
1620897620000|2021-05-13 09:20:20|2435|2429|2435|2429|2435|2429|2435|2429|1
1620897650000|2021-05-13 09:20:50|2435.3|2429.3|2435|2429|2435.3|2429.3|2435|2429|2
1620897680000|2021-05-13 09:21:20|2434.8|2428.8|2434.8|2428.8|2435|2429|2434.8|2428.8|3
1620897700000|2021-05-13 09:21:40|2434.5|2428.5|2433.8|2427.8|2434.5|2428.5|2433.8|2427.8|2
1620897710000|2021-05-13 09:21:50|2434|2428|2434|2428|2434|2428|2434|2428|1
1620897730000|2021-05-13 09:22:10|2434.8|2428.8|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|2
1620897750000|2021-05-13 09:22:30|2434.3|2428.3|2435|2429|2435|2429|2434.3|2428.3|2
1620897760000|2021-05-13 09:22:40|2435.3|2429.3|2435.8|2429.8|2435.8|2429.8|2435.3|2429.3|2
1620897770000|2021-05-13 09:22:50|2435.5|2429.5|2434.8|2428.8|2435.5|2429.5|2434.8|2428.8|4
1620897780000|2021-05-13 09:23:00|2434.5|2428.5|2434|2428|2434.5|2428.5|2434|2428|3
1620897800000|2021-05-13 09:23:20|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1620897810000|2021-05-13 09:23:30|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.3|2427.3|3
1620897820000|2021-05-13 09:23:40|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1620897850000|2021-05-13 09:24:10|2433|2427|2432.3|2426.3|2433|2427|2432.3|2426.3|3
1620897860000|2021-05-13 09:24:20|2433|2427|2434.5|2428.5|2434.5|2428.5|2433|2427|4
1620897870000|2021-05-13 09:24:30|2434.3|2428.3|2433.5|2427.5|2434.3|2428.3|2433.3|2427.3|6
1620897880000|2021-05-13 09:24:40|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1620897890000|2021-05-13 09:24:50|2433.8|2427.8|2433.5|2427.5|2433.8|2427.8|2433.5|2427.5|2
1620897900000|2021-05-13 09:25:00|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1620897910000|2021-05-13 09:25:10|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1620897930000|2021-05-13 09:25:30|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433|2427|3
1620897950000|2021-05-13 09:25:50|2433|2427|2433|2427|2433|2427|2433|2427|1
1620897960000|2021-05-13 09:26:00|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1620897980000|2021-05-13 09:26:20|2433.5|2427.5|2433.8|2427.8|2433.8|2427.8|2433.5|2427.5|2
1620898010000|2021-05-13 09:26:50|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1620898030000|2021-05-13 09:27:10|2434.5|2428.5|2435.5|2429.5|2435.5|2429.5|2434.5|2428.5|3
1620898070000|2021-05-13 09:27:50|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1620898080000|2021-05-13 09:28:00|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1620898090000|2021-05-13 09:28:10|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1620898110000|2021-05-13 09:28:30|2436|2430|2436.8|2430.8|2436.8|2430.8|2436|2430|2
1620898120000|2021-05-13 09:28:40|2437|2431|2437.3|2431.3|2437.3|2431.3|2437|2431|4
1620898130000|2021-05-13 09:28:50|2437.5|2431.5|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|2
1620898160000|2021-05-13 09:29:20|2437.5|2431.5|2437|2431|2437.5|2431.5|2436.8|2430.8|5
1620898170000|2021-05-13 09:29:30|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1620898180000|2021-05-13 09:29:40|2437|2431|2437|2431|2437|2431|2437|2431|1
1620898200000|2021-05-13 09:30:00|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1620898210000|2021-05-13 09:30:10|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1620898220000|2021-05-13 09:30:20|2436.5|2430.5|2436.8|2430.8|2436.8|2430.8|2436.5|2430.5|2
1620898240000|2021-05-13 09:30:40|2437|2431|2438|2432|2438.3|2432.3|2437|2431|5
1620898260000|2021-05-13 09:31:00|2438.3|2432.3|2438.5|2432.5|2439|2433|2438.3|2432.3|4
1620898270000|2021-05-13 09:31:10|2438.3|2432.3|2438.8|2432.8|2438.8|2432.8|2438.3|2432.3|2
1620898280000|2021-05-13 09:31:20|2439.3|2433.3|2440.5|2434.5|2440.5|2434.5|2439.3|2433.3|5
1620898290000|2021-05-13 09:31:30|2440.8|2434.8|2440.3|2434.3|2441|2435|2440.3|2434.3|4
1620898310000|2021-05-13 09:31:50|2440|2434|2440|2434|2440|2434|2440|2434|1
1620898350000|2021-05-13 09:32:30|2439.8|2433.8|2440|2434|2440|2434|2439.8|2433.8|2
1620898360000|2021-05-13 09:32:40|2440.3|2434.3|2441|2435|2441.5|2435.5|2440.3|2434.3|5
1620898370000|2021-05-13 09:32:50|2440.8|2434.8|2441.8|2435.8|2442|2436|2440.8|2434.8|3
1620898380000|2021-05-13 09:33:00|2442|2436|2442.8|2436.8|2443|2437|2442|2436|5
1620898390000|2021-05-13 09:33:10|2443|2437|2442.5|2436.5|2443.3|2437.3|2442.5|2436.5|3
1620898400000|2021-05-13 09:33:20|2442.3|2436.3|2442.5|2436.5|2442.5|2436.5|2442.3|2436.3|2
1620898410000|2021-05-13 09:33:30|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1620898420000|2021-05-13 09:33:40|2443|2437|2443|2437|2443|2437|2443|2437|1
1620898430000|2021-05-13 09:33:50|2442.8|2436.8|2443|2437|2443|2437|2442.8|2436.8|2
1620898450000|2021-05-13 09:34:10|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1620898460000|2021-05-13 09:34:20|2443.5|2437.5|2443.8|2437.8|2443.8|2437.8|2443.5|2437.5|2
1620898470000|2021-05-13 09:34:30|2444|2438|2444|2438|2444|2438|2444|2438|1
1620898490000|2021-05-13 09:34:50|2444.8|2438.8|2446.3|2440.3|2446.3|2440.3|2444.8|2438.8|3
1620898500000|2021-05-13 09:35:00|2446|2440|2446|2440|2446|2440|2445.8|2439.8|3
1620898520000|2021-05-13 09:35:20|2445.8|2439.8|2445.3|2439.3|2445.8|2439.8|2445.3|2439.3|2
1620898530000|2021-05-13 09:35:30|2445.5|2439.5|2445.8|2439.8|2446.3|2440.3|2445.5|2439.5|6
1620898550000|2021-05-13 09:35:50|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1620898570000|2021-05-13 09:36:10|2445|2439|2444.8|2438.8|2445|2439|2444.8|2438.8|2
1620898590000|2021-05-13 09:36:30|2444.5|2438.5|2444.3|2438.3|2444.5|2438.5|2444.3|2438.3|2
1620898600000|2021-05-13 09:36:40|2444.8|2438.8|2445.3|2439.3|2445.3|2439.3|2444.8|2438.8|2
1620898610000|2021-05-13 09:36:50|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1620898620000|2021-05-13 09:37:00|2445.8|2439.8|2445.8|2439.8|2446|2440|2445.8|2439.8|3
1620898640000|2021-05-13 09:37:20|2446|2440|2446.8|2440.8|2446.8|2440.8|2446|2440|3
1620898680000|2021-05-13 09:38:00|2446.5|2440.5|2446.3|2440.3|2446.5|2440.5|2446.3|2440.3|2
1620898690000|2021-05-13 09:38:10|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|1
1620898700000|2021-05-13 09:38:20|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1620898710000|2021-05-13 09:38:30|2446.5|2440.5|2446.8|2440.8|2446.8|2440.8|2446.5|2440.5|2
1620898720000|2021-05-13 09:38:40|2447|2441|2447|2441|2447|2441|2447|2441|1
1620898740000|2021-05-13 09:39:00|2447.3|2441.3|2447|2441|2447.3|2441.3|2447|2441|2
1620898750000|2021-05-13 09:39:10|2447.3|2441.3|2447.8|2441.8|2447.8|2441.8|2447|2441|5
1620898760000|2021-05-13 09:39:20|2447.5|2441.5|2447.3|2441.3|2447.5|2441.5|2447.3|2441.3|2
1620898770000|2021-05-13 09:39:30|2447.5|2441.5|2447.5|2441.5|2448|2442|2447.5|2441.5|5
1620898780000|2021-05-13 09:39:40|2447|2441|2447|2441|2447|2441|2447|2441|1
1620898790000|2021-05-13 09:39:50|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|1
1620898800000|2021-05-13 09:40:00|2447.8|2441.8|2448|2442|2448|2442|2447.8|2441.8|2
1620898840000|2021-05-13 09:40:40|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1620898860000|2021-05-13 09:41:00|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|1
1620898910000|2021-05-13 09:41:50|2447.8|2441.8|2448|2442|2448|2442|2447.8|2441.8|2
1620898940000|2021-05-13 09:42:20|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1620898950000|2021-05-13 09:42:30|2447.3|2441.3|2446.8|2440.8|2447.3|2441.3|2446.8|2440.8|3
1620898960000|2021-05-13 09:42:40|2447|2441|2447.8|2441.8|2447.8|2441.8|2447|2441|2
1620898980000|2021-05-13 09:43:00|2447.5|2441.5|2449.5|2443.5|2449.5|2443.5|2447.5|2441.5|3
1620898990000|2021-05-13 09:43:10|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|1
1620899000000|2021-05-13 09:43:20|2448.8|2442.8|2449.8|2443.8|2450|2444|2448.8|2442.8|5
1620899010000|2021-05-13 09:43:30|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|1
1620899020000|2021-05-13 09:43:40|2450|2444|2450|2444|2450.3|2444.3|2449.8|2443.8|4
1620899030000|2021-05-13 09:43:50|2450.3|2444.3|2451.3|2445.3|2451.3|2445.3|2450.3|2444.3|2
1620899040000|2021-05-13 09:44:00|2451|2445|2450.5|2444.5|2451.5|2445.5|2450.5|2444.5|8
1620899060000|2021-05-13 09:44:20|2451.3|2445.3|2451|2445|2451.5|2445.5|2450.5|2444.5|7
1620899070000|2021-05-13 09:44:30|2450.8|2444.8|2450.5|2444.5|2450.8|2444.8|2450.5|2444.5|2
1620899080000|2021-05-13 09:44:40|2450.3|2444.3|2450.3|2444.3|2450.5|2444.5|2450.3|2444.3|3
1620899090000|2021-05-13 09:44:50|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1620899100000|2021-05-13 09:45:00|2450.8|2444.8|2451.3|2445.3|2451.8|2445.8|2450.8|2444.8|5
1620899110000|2021-05-13 09:45:10|2450.5|2444.5|2451.5|2445.5|2451.5|2445.5|2450.5|2444.5|3
1620899120000|2021-05-13 09:45:20|2450.5|2444.5|2451.3|2445.3|2451.5|2445.5|2450.5|2444.5|3
1620899130000|2021-05-13 09:45:30|2450.8|2444.8|2451.5|2445.5|2451.5|2445.5|2450.8|2444.8|2
1620899150000|2021-05-13 09:45:50|2451.3|2445.3|2451|2445|2451.3|2445.3|2451|2445|2
1620899160000|2021-05-13 09:46:00|2450.8|2444.8|2450.5|2444.5|2450.8|2444.8|2450.5|2444.5|2
1620899170000|2021-05-13 09:46:10|2450.8|2444.8|2451.5|2445.5|2451.5|2445.5|2450.8|2444.8|2
1620899190000|2021-05-13 09:46:30|2452.3|2446.3|2451.8|2445.8|2452.3|2446.3|2451.8|2445.8|2
1620899200000|2021-05-13 09:46:40|2452.8|2446.8|2453.5|2447.5|2453.5|2447.5|2452.8|2446.8|2
1620899220000|2021-05-13 09:47:00|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1620899230000|2021-05-13 09:47:10|2454.8|2448.8|2454|2448|2454.8|2448.8|2454|2448|3
1620899240000|2021-05-13 09:47:20|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1620899260000|2021-05-13 09:47:40|2454|2448|2452.8|2446.8|2454|2448|2452.8|2446.8|2
1620899280000|2021-05-13 09:48:00|2452.5|2446.5|2451.8|2445.8|2452.5|2446.5|2451.8|2445.8|2
1620899300000|2021-05-13 09:48:20|2452.3|2446.3|2453.3|2447.3|2453.3|2447.3|2452.3|2446.3|2
1620899310000|2021-05-13 09:48:30|2452.8|2446.8|2453.5|2447.5|2453.5|2447.5|2452.8|2446.8|3
1620899320000|2021-05-13 09:48:40|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1620899330000|2021-05-13 09:48:50|2452.8|2446.8|2451.8|2445.8|2452.8|2446.8|2451.8|2445.8|4
1620899340000|2021-05-13 09:49:00|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1620899360000|2021-05-13 09:49:20|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.3|2444.3|3
1620899380000|2021-05-13 09:49:40|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|1
1620899400000|2021-05-13 09:50:00|2450.5|2444.5|2450.3|2444.3|2450.5|2444.5|2450.3|2444.3|2
1620899440000|2021-05-13 09:50:40|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1620899450000|2021-05-13 09:50:50|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1620899460000|2021-05-13 09:51:00|2451|2445|2451|2445|2451|2445|2451|2445|1
1620899470000|2021-05-13 09:51:10|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1620899480000|2021-05-13 09:51:20|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1620899520000|2021-05-13 09:52:00|2451|2445|2450.5|2444.5|2451|2445|2450.5|2444.5|2
1620899530000|2021-05-13 09:52:10|2450.8|2444.8|2451|2445|2451|2445|2450.8|2444.8|2
1620899550000|2021-05-13 09:52:30|2451.3|2445.3|2451.5|2445.5|2451.5|2445.5|2451.3|2445.3|2
1620899610000|2021-05-13 09:53:30|2451.8|2445.8|2452.5|2446.5|2452.5|2446.5|2451.8|2445.8|2
1620899630000|2021-05-13 09:53:50|2452.8|2446.8|2453.5|2447.5|2453.5|2447.5|2452.8|2446.8|4
1620899640000|2021-05-13 09:54:00|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1620899680000|2021-05-13 09:54:40|2453|2447|2451.5|2445.5|2453|2447|2451.5|2445.5|4
1620899690000|2021-05-13 09:54:50|2450.8|2444.8|2452|2446|2452|2446|2450.5|2444.5|5
1620899700000|2021-05-13 09:55:00|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1620899730000|2021-05-13 09:55:30|2452|2446|2451.8|2445.8|2452|2446|2451.8|2445.8|2
1620899740000|2021-05-13 09:55:40|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1620899770000|2021-05-13 09:56:10|2451.3|2445.3|2450.3|2444.3|2451.3|2445.3|2450|2444|5
1620899780000|2021-05-13 09:56:20|2450|2444|2450|2444|2450|2444|2450|2444|1
1620899820000|2021-05-13 09:57:00|2449.8|2443.8|2449.5|2443.5|2449.8|2443.8|2449.5|2443.5|2
1620899850000|2021-05-13 09:57:30|2449.8|2443.8|2450|2444|2450|2444|2449.8|2443.8|2
1620899860000|2021-05-13 09:57:40|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|1
1620899870000|2021-05-13 09:57:50|2449.5|2443.5|2450|2444|2450|2444|2449.5|2443.5|2
1620899880000|2021-05-13 09:58:00|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|1
1620899890000|2021-05-13 09:58:10|2449.5|2443.5|2447.8|2441.8|2449.5|2443.5|2447.5|2441.5|6
1620899900000|2021-05-13 09:58:20|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|2446.8|2440.8|6
1620899910000|2021-05-13 09:58:30|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1620899920000|2021-05-13 09:58:40|2448|2442|2448.3|2442.3|2448.3|2442.3|2448|2442|2
1620899930000|2021-05-13 09:58:50|2448.5|2442.5|2448.8|2442.8|2448.8|2442.8|2448.5|2442.5|2
1620899940000|2021-05-13 09:59:00|2448.5|2442.5|2447.5|2441.5|2448.5|2442.5|2447.5|2441.5|2
1620899950000|2021-05-13 09:59:10|2447.3|2441.3|2446|2440|2447.3|2441.3|2446|2440|2
1620899970000|2021-05-13 09:59:30|2445.8|2439.8|2446.8|2440.8|2446.8|2440.8|2445.8|2439.8|5
1620899990000|2021-05-13 09:59:50|2447|2441|2447.8|2441.8|2447.8|2441.8|2447|2441|2
1620900000000|2021-05-13 10:00:00|2448.5|2442.5|2449.8|2443.8|2449.8|2443.8|2448.5|2442.5|4
1620900010000|2021-05-13 10:00:10|2449.5|2443.5|2449.3|2443.3|2449.5|2443.5|2449.3|2443.3|2
1620900020000|2021-05-13 10:00:20|2449|2443|2449|2443|2449|2443|2448.8|2442.8|3
1620900030000|2021-05-13 10:00:30|2449.3|2443.3|2450|2444|2450|2444|2449.3|2443.3|4
1620900070000|2021-05-13 10:01:10|2449.8|2443.8|2449|2443|2449.8|2443.8|2449|2443|2
1620900080000|2021-05-13 10:01:20|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1620900090000|2021-05-13 10:01:30|2449.3|2443.3|2451|2445|2451.5|2445.5|2449.3|2443.3|3
1620900100000|2021-05-13 10:01:40|2450.8|2444.8|2451.5|2445.5|2451.5|2445.5|2450.8|2444.8|2
1620900110000|2021-05-13 10:01:50|2451.3|2445.3|2451|2445|2451.3|2445.3|2451|2445|2
1620900130000|2021-05-13 10:02:10|2451.3|2445.3|2451.5|2445.5|2451.5|2445.5|2451.3|2445.3|2
1620900160000|2021-05-13 10:02:40|2451.3|2445.3|2451.5|2445.5|2451.5|2445.5|2451.3|2445.3|2
1620900180000|2021-05-13 10:03:00|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1620900220000|2021-05-13 10:03:40|2452|2446|2452.5|2446.5|2452.5|2446.5|2452|2446|3
1620900230000|2021-05-13 10:03:50|2452.3|2446.3|2451.8|2445.8|2452.3|2446.3|2451.8|2445.8|3
1620900240000|2021-05-13 10:04:00|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1620900250000|2021-05-13 10:04:10|2451.3|2445.3|2450.8|2444.8|2451.3|2445.3|2450.8|2444.8|3
1620900260000|2021-05-13 10:04:20|2451|2445|2451.3|2445.3|2451.3|2445.3|2451|2445|2
1620900270000|2021-05-13 10:04:30|2451|2445|2450.8|2444.8|2451|2445|2450.8|2444.8|2
1620900280000|2021-05-13 10:04:40|2450.5|2444.5|2450|2444|2450.5|2444.5|2450|2444|5
1620900290000|2021-05-13 10:04:50|2449.8|2443.8|2449.5|2443.5|2449.8|2443.8|2449.5|2443.5|2
1620900310000|2021-05-13 10:05:10|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|1
1620900320000|2021-05-13 10:05:20|2449.5|2443.5|2446.8|2440.8|2449.5|2443.5|2446.8|2440.8|5
1620900330000|2021-05-13 10:05:30|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446|2440|4
1620900340000|2021-05-13 10:05:40|2446.3|2440.3|2446.3|2440.3|2446.5|2440.5|2446.3|2440.3|3
1620900360000|2021-05-13 10:06:00|2446|2440|2444.8|2438.8|2446|2440|2444.8|2438.8|3
1620900370000|2021-05-13 10:06:10|2445|2439|2445|2439|2445|2439|2445|2439|1
1620900380000|2021-05-13 10:06:20|2445.3|2439.3|2445.8|2439.8|2445.8|2439.8|2445.3|2439.3|2
1620900410000|2021-05-13 10:06:50|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1620900420000|2021-05-13 10:07:00|2445.3|2439.3|2445.5|2439.5|2445.5|2439.5|2445.3|2439.3|2
1620900430000|2021-05-13 10:07:10|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1620900440000|2021-05-13 10:07:20|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1620900480000|2021-05-13 10:08:00|2445.3|2439.3|2444.3|2438.3|2445.3|2439.3|2444|2438|3
1620900500000|2021-05-13 10:08:20|2444.5|2438.5|2444.8|2438.8|2444.8|2438.8|2443.5|2437.5|6
1620900510000|2021-05-13 10:08:30|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1620900530000|2021-05-13 10:08:50|2445|2439|2445.3|2439.3|2445.3|2439.3|2445|2439|2
1620900540000|2021-05-13 10:09:00|2445|2439|2445|2439|2445|2439|2445|2439|1
1620900570000|2021-05-13 10:09:30|2444.8|2438.8|2444.5|2438.5|2444.8|2438.8|2444.5|2438.5|2
1620900610000|2021-05-13 10:10:10|2444.8|2438.8|2445.8|2439.8|2445.8|2439.8|2444.8|2438.8|4
1620900620000|2021-05-13 10:10:20|2446|2440|2446.5|2440.5|2446.5|2440.5|2446|2440|3
1620900630000|2021-05-13 10:10:30|2446.8|2440.8|2446.5|2440.5|2446.8|2440.8|2446.5|2440.5|2
1620900640000|2021-05-13 10:10:40|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1620900650000|2021-05-13 10:10:50|2446|2440|2445|2439|2446|2440|2445|2439|2
1620900660000|2021-05-13 10:11:00|2444.8|2438.8|2444.5|2438.5|2445|2439|2444.5|2438.5|3
1620900670000|2021-05-13 10:11:10|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1620900680000|2021-05-13 10:11:20|2444.5|2438.5|2445|2439|2445|2439|2444.5|2438.5|2
1620900690000|2021-05-13 10:11:30|2444.8|2438.8|2444.5|2438.5|2444.8|2438.8|2444.3|2438.3|4
1620900700000|2021-05-13 10:11:40|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1620900710000|2021-05-13 10:11:50|2443.3|2437.3|2443|2437|2443.3|2437.3|2443|2437|2
1620900720000|2021-05-13 10:12:00|2442.8|2436.8|2443|2437|2443.3|2437.3|2442.8|2436.8|5
1620900740000|2021-05-13 10:12:20|2442.8|2436.8|2443|2437|2443|2437|2442.8|2436.8|2
1620900750000|2021-05-13 10:12:30|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1620900760000|2021-05-13 10:12:40|2442.5|2436.5|2442.8|2436.8|2443.3|2437.3|2442.5|2436.5|4
1620900770000|2021-05-13 10:12:50|2443|2437|2443|2437|2443|2437|2443|2437|1
1620900790000|2021-05-13 10:13:10|2443.3|2437.3|2443.3|2437.3|2443.5|2437.5|2443|2437|4
1620900800000|2021-05-13 10:13:20|2443|2437|2442.5|2436.5|2443|2437|2442.5|2436.5|2
1620900810000|2021-05-13 10:13:30|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1620900820000|2021-05-13 10:13:40|2442|2436|2442|2436|2442|2436|2441.8|2435.8|3
1620900830000|2021-05-13 10:13:50|2441.8|2435.8|2442|2436|2442|2436|2441.8|2435.8|2
1620900840000|2021-05-13 10:14:00|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1620900850000|2021-05-13 10:14:10|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.3|2436.3|3
1620900860000|2021-05-13 10:14:20|2442.3|2436.3|2442.3|2436.3|2442.5|2436.5|2442.3|2436.3|3
1620900880000|2021-05-13 10:14:40|2442|2436|2442|2436|2442.3|2436.3|2441.8|2435.8|5
1620900890000|2021-05-13 10:14:50|2441.8|2435.8|2442|2436|2442|2436|2441.8|2435.8|2
1620900900000|2021-05-13 10:15:00|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1620900910000|2021-05-13 10:15:10|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620900940000|2021-05-13 10:15:40|2441|2435|2440|2434|2441|2435|2440|2434|2
1620900950000|2021-05-13 10:15:50|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1620900970000|2021-05-13 10:16:10|2440.5|2434.5|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|2
1620900980000|2021-05-13 10:16:20|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1620901020000|2021-05-13 10:17:00|2440.3|2434.3|2440|2434|2440.3|2434.3|2440|2434|2
1620901050000|2021-05-13 10:17:30|2439.3|2433.3|2438.3|2432.3|2439.3|2433.3|2438|2432|5
1620901060000|2021-05-13 10:17:40|2438.5|2432.5|2438.3|2432.3|2438.5|2432.5|2437.8|2431.8|4
1620901090000|2021-05-13 10:18:10|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1620901100000|2021-05-13 10:18:20|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1620901110000|2021-05-13 10:18:30|2438|2432|2438|2432|2438|2432|2438|2432|1
1620901140000|2021-05-13 10:19:00|2437.8|2431.8|2437.3|2431.3|2437.8|2431.8|2437.3|2431.3|3
1620901160000|2021-05-13 10:19:20|2437.5|2431.5|2438|2432|2438|2432|2437.5|2431.5|3
1620901210000|2021-05-13 10:20:10|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437|2431|5
1620901220000|2021-05-13 10:20:20|2437.3|2431.3|2436.3|2430.3|2437.3|2431.3|2436|2430|7
1620901240000|2021-05-13 10:20:40|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1620901260000|2021-05-13 10:21:00|2436.3|2430.3|2436.5|2430.5|2436.5|2430.5|2436.3|2430.3|2
1620901280000|2021-05-13 10:21:20|2436.8|2430.8|2436.8|2430.8|2437|2431|2436.8|2430.8|3
1620901290000|2021-05-13 10:21:30|2437|2431|2437|2431|2437|2431|2437|2431|1
1620901310000|2021-05-13 10:21:50|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1620901320000|2021-05-13 10:22:00|2436.5|2430.5|2436.3|2430.3|2436.5|2430.5|2436.3|2430.3|4
1620901330000|2021-05-13 10:22:10|2436.5|2430.5|2437|2431|2437|2431|2436.5|2430.5|3
1620901340000|2021-05-13 10:22:20|2436.8|2430.8|2437|2431|2437|2431|2436.8|2430.8|4
1620901360000|2021-05-13 10:22:40|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|2
1620901370000|2021-05-13 10:22:50|2437.8|2431.8|2437.3|2431.3|2437.8|2431.8|2437.3|2431.3|3
1620901380000|2021-05-13 10:23:00|2437|2431|2437.5|2431.5|2437.5|2431.5|2437|2431|3
1620901390000|2021-05-13 10:23:10|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1620901400000|2021-05-13 10:23:20|2438|2432|2438.3|2432.3|2438.5|2432.5|2438|2432|3
1620901410000|2021-05-13 10:23:30|2438|2432|2437.5|2431.5|2438|2432|2437.5|2431.5|2
1620901420000|2021-05-13 10:23:40|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1620901440000|2021-05-13 10:24:00|2437|2431|2436.5|2430.5|2437|2431|2436.3|2430.3|5
1620901450000|2021-05-13 10:24:10|2436.8|2430.8|2437|2431|2437|2431|2436.8|2430.8|2
1620901460000|2021-05-13 10:24:20|2436.8|2430.8|2437|2431|2437|2431|2436.8|2430.8|2
1620901470000|2021-05-13 10:24:30|2436.8|2430.8|2437|2431|2437|2431|2436.8|2430.8|2
1620901490000|2021-05-13 10:24:50|2436.8|2430.8|2437|2431|2437|2431|2436.8|2430.8|2
1620901500000|2021-05-13 10:25:00|2437.3|2431.3|2438.3|2432.3|2438.3|2432.3|2437.3|2431.3|3
1620901510000|2021-05-13 10:25:10|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1620901520000|2021-05-13 10:25:20|2438.3|2432.3|2437.5|2431.5|2438.3|2432.3|2437.5|2431.5|4
1620901530000|2021-05-13 10:25:30|2438.3|2432.3|2438.5|2432.5|2439.3|2433.3|2438.3|2432.3|5
1620901550000|2021-05-13 10:25:50|2438.8|2432.8|2439|2433|2439.3|2433.3|2438.8|2432.8|3
1620901560000|2021-05-13 10:26:00|2438.8|2432.8|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|2
1620901570000|2021-05-13 10:26:10|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1620901580000|2021-05-13 10:26:20|2438.5|2432.5|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|5
1620901590000|2021-05-13 10:26:30|2438.8|2432.8|2438.5|2432.5|2439|2433|2438.5|2432.5|5
1620901600000|2021-05-13 10:26:40|2438.8|2432.8|2438.5|2432.5|2439|2433|2438.5|2432.5|4
1620901610000|2021-05-13 10:26:50|2438.3|2432.3|2439|2433|2439|2433|2438.3|2432.3|2
1620901620000|2021-05-13 10:27:00|2439.3|2433.3|2439|2433|2439.3|2433.3|2439|2433|2
1620901630000|2021-05-13 10:27:10|2439.3|2433.3|2439|2433|2439.3|2433.3|2439|2433|2
1620901640000|2021-05-13 10:27:20|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1620901660000|2021-05-13 10:27:40|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1620901680000|2021-05-13 10:28:00|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|2
1620901690000|2021-05-13 10:28:10|2439.8|2433.8|2439.3|2433.3|2439.8|2433.8|2439|2433|5
1620901710000|2021-05-13 10:28:30|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|2
1620901720000|2021-05-13 10:28:40|2439|2433|2439.5|2433.5|2439.5|2433.5|2439|2433|3
1620901730000|2021-05-13 10:28:50|2439.3|2433.3|2439.5|2433.5|2439.5|2433.5|2439.3|2433.3|2
1620901750000|2021-05-13 10:29:10|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1620901760000|2021-05-13 10:29:20|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1620901770000|2021-05-13 10:29:30|2439|2433|2439|2433|2439|2433|2439|2433|1
1620901780000|2021-05-13 10:29:40|2438.8|2432.8|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|2
1620901790000|2021-05-13 10:29:50|2438.3|2432.3|2438.8|2432.8|2439|2433|2438.3|2432.3|3
1620901800000|2021-05-13 10:30:00|2439|2433|2439|2433|2439.3|2433.3|2439|2433|3
1620901810000|2021-05-13 10:30:10|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1620901820000|2021-05-13 10:30:20|2439|2433|2439.5|2433.5|2439.5|2433.5|2438.8|2432.8|5
1620901830000|2021-05-13 10:30:30|2439.8|2433.8|2439.8|2433.8|2440|2434|2439.8|2433.8|3
1620901840000|2021-05-13 10:30:40|2440|2434|2439.8|2433.8|2440|2434|2439.8|2433.8|2
1620901850000|2021-05-13 10:30:50|2440|2434|2440|2434|2440|2434|2440|2434|1
1620901860000|2021-05-13 10:31:00|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1620901870000|2021-05-13 10:31:10|2440|2434|2440.3|2434.3|2440.3|2434.3|2440|2434|2
1620901880000|2021-05-13 10:31:20|2440.5|2434.5|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|2
1620901890000|2021-05-13 10:31:30|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1620901900000|2021-05-13 10:31:40|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1620901910000|2021-05-13 10:31:50|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1620901920000|2021-05-13 10:32:00|2440.3|2434.3|2439.3|2433.3|2440.3|2434.3|2439.3|2433.3|4
1620901930000|2021-05-13 10:32:10|2439|2433|2439.5|2433.5|2439.5|2433.5|2438.8|2432.8|4
1620901940000|2021-05-13 10:32:20|2439.3|2433.3|2439|2433|2439.3|2433.3|2439|2433|2
1620901950000|2021-05-13 10:32:30|2438.8|2432.8|2440.3|2434.3|2440.3|2434.3|2438.8|2432.8|4
1620901960000|2021-05-13 10:32:40|2440|2434|2440|2434|2440|2434|2440|2434|1
1620901970000|2021-05-13 10:32:50|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440|2434|3
1620901990000|2021-05-13 10:33:10|2440.5|2434.5|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|2
1620902000000|2021-05-13 10:33:20|2440.5|2434.5|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|2
1620902010000|2021-05-13 10:33:30|2440|2434|2439.3|2433.3|2440|2434|2439.3|2433.3|4
1620902020000|2021-05-13 10:33:40|2439.5|2433.5|2439|2433|2439.5|2433.5|2439|2433|5
1620902030000|2021-05-13 10:33:50|2439.3|2433.3|2440.5|2434.5|2440.5|2434.5|2439.3|2433.3|3
1620902040000|2021-05-13 10:34:00|2440.3|2434.3|2440|2434|2440.3|2434.3|2440|2434|2
1620902050000|2021-05-13 10:34:10|2439.5|2433.5|2440.3|2434.3|2440.3|2434.3|2439.5|2433.5|2
1620902060000|2021-05-13 10:34:20|2440.5|2434.5|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|2
1620902070000|2021-05-13 10:34:30|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1620902090000|2021-05-13 10:34:50|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1620902100000|2021-05-13 10:35:00|2440.8|2434.8|2441|2435|2441|2435|2440.8|2434.8|2
1620902110000|2021-05-13 10:35:10|2441.3|2435.3|2441|2435|2441.5|2435.5|2441|2435|6
1620902150000|2021-05-13 10:35:50|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620902210000|2021-05-13 10:36:50|2440.5|2434.5|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|2
1620902230000|2021-05-13 10:37:10|2440.5|2434.5|2438.8|2432.8|2440.5|2434.5|2438.8|2432.8|8
1620902250000|2021-05-13 10:37:30|2438.5|2432.5|2438.3|2432.3|2438.5|2432.5|2438|2432|5
1620902260000|2021-05-13 10:37:40|2438|2432|2438|2432|2438|2432|2438|2432|1
1620902270000|2021-05-13 10:37:50|2437.8|2431.8|2438.3|2432.3|2438.3|2432.3|2437.8|2431.8|3
1620902280000|2021-05-13 10:38:00|2438|2432|2437.3|2431.3|2438|2432|2437.3|2431.3|2
1620902310000|2021-05-13 10:38:30|2437.8|2431.8|2438.5|2432.5|2438.5|2432.5|2437.8|2431.8|2
1620902320000|2021-05-13 10:38:40|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|2
1620902330000|2021-05-13 10:38:50|2438.3|2432.3|2438|2432|2438.3|2432.3|2438|2432|6
1620902340000|2021-05-13 10:39:00|2438.5|2432.5|2439|2433|2439|2433|2438.3|2432.3|5
1620902350000|2021-05-13 10:39:10|2439.5|2433.5|2439.5|2433.5|2440|2434|2439|2433|5
1620902360000|2021-05-13 10:39:20|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1620902370000|2021-05-13 10:39:30|2439.5|2433.5|2438.8|2432.8|2439.5|2433.5|2438.8|2432.8|3
1620902380000|2021-05-13 10:39:40|2439|2433|2440.5|2434.5|2440.5|2434.5|2439|2433|2
1620902390000|2021-05-13 10:39:50|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1620902400000|2021-05-13 10:40:00|2440|2434|2439.3|2433.3|2440|2434|2439.3|2433.3|3
1620902410000|2021-05-13 10:40:10|2439|2433|2438.3|2432.3|2439|2433|2438.3|2432.3|4
1620902420000|2021-05-13 10:40:20|2438.5|2432.5|2437.8|2431.8|2438.5|2432.5|2437.8|2431.8|3
1620902440000|2021-05-13 10:40:40|2437.5|2431.5|2437.3|2431.3|2437.5|2431.5|2437.3|2431.3|2
1620902460000|2021-05-13 10:41:00|2437.5|2431.5|2437.8|2431.8|2438|2432|2437.5|2431.5|7
1620902470000|2021-05-13 10:41:10|2437.5|2431.5|2436.8|2430.8|2437.5|2431.5|2436.8|2430.8|4
1620902480000|2021-05-13 10:41:20|2436.3|2430.3|2436.5|2430.5|2436.5|2430.5|2436.3|2430.3|2
1620902490000|2021-05-13 10:41:30|2436.8|2430.8|2437|2431|2437|2431|2436.8|2430.8|2
1620902500000|2021-05-13 10:41:40|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|2
1620902510000|2021-05-13 10:41:50|2437.3|2431.3|2437|2431|2437.5|2431.5|2437|2431|4
1620902520000|2021-05-13 10:42:00|2436.8|2430.8|2436.5|2430.5|2436.8|2430.8|2436.5|2430.5|2
1620902530000|2021-05-13 10:42:10|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436|2430|3
1620902540000|2021-05-13 10:42:20|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1620902550000|2021-05-13 10:42:30|2436.3|2430.3|2436.5|2430.5|2436.5|2430.5|2436|2430|4
1620902560000|2021-05-13 10:42:40|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1620902570000|2021-05-13 10:42:50|2437.5|2431.5|2438.5|2432.5|2438.5|2432.5|2437.5|2431.5|5
1620902580000|2021-05-13 10:43:00|2438.8|2432.8|2438.8|2432.8|2439.3|2433.3|2438.8|2432.8|4
1620902600000|2021-05-13 10:43:20|2439|2433|2440|2434|2440|2434|2439|2433|3
1620902610000|2021-05-13 10:43:30|2440.3|2434.3|2440|2434|2440.3|2434.3|2440|2434|2
1620902620000|2021-05-13 10:43:40|2439.8|2433.8|2439.3|2433.3|2439.8|2433.8|2439.3|2433.3|3
1620902630000|2021-05-13 10:43:50|2439|2433|2439|2433|2439.3|2433.3|2438.8|2432.8|5
1620902650000|2021-05-13 10:44:10|2438.8|2432.8|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|2
1620902660000|2021-05-13 10:44:20|2438.8|2432.8|2438.8|2432.8|2439|2433|2438.8|2432.8|3
1620902670000|2021-05-13 10:44:30|2439|2433|2439.3|2433.3|2439.3|2433.3|2439|2433|2
1620902680000|2021-05-13 10:44:40|2439|2433|2438.5|2432.5|2439|2433|2438.5|2432.5|5
1620902690000|2021-05-13 10:44:50|2438.8|2432.8|2439.5|2433.5|2439.5|2433.5|2438.8|2432.8|7
1620902710000|2021-05-13 10:45:10|2439.8|2433.8|2440|2434|2440|2434|2439.8|2433.8|2
1620902720000|2021-05-13 10:45:20|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1620902730000|2021-05-13 10:45:30|2440|2434|2439.8|2433.8|2440.3|2434.3|2439.8|2433.8|4
1620902740000|2021-05-13 10:45:40|2440|2434|2440.5|2434.5|2440.5|2434.5|2440|2434|2
1620902750000|2021-05-13 10:45:50|2440.3|2434.3|2440|2434|2440.3|2434.3|2440|2434|2
1620902760000|2021-05-13 10:46:00|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1620902770000|2021-05-13 10:46:10|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|2
1620902790000|2021-05-13 10:46:30|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1620902800000|2021-05-13 10:46:40|2439.3|2433.3|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|3
1620902840000|2021-05-13 10:47:20|2439|2433|2439.3|2433.3|2439.3|2433.3|2439|2433|2
1620902860000|2021-05-13 10:47:40|2439|2433|2439.3|2433.3|2439.3|2433.3|2439|2433|2
1620902870000|2021-05-13 10:47:50|2439.5|2433.5|2440|2434|2440|2434|2439.5|2433.5|7
1620902880000|2021-05-13 10:48:00|2439.8|2433.8|2440|2434|2440|2434|2439.5|2433.5|4
1620902890000|2021-05-13 10:48:10|2440.3|2434.3|2440.8|2434.8|2440.8|2434.8|2440.3|2434.3|3
1620902900000|2021-05-13 10:48:20|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1620902910000|2021-05-13 10:48:30|2440.3|2434.3|2440|2434|2440.3|2434.3|2440|2434|2
1620902920000|2021-05-13 10:48:40|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|2
1620902930000|2021-05-13 10:48:50|2439.8|2433.8|2440.5|2434.5|2440.5|2434.5|2439.8|2433.8|3
1620902940000|2021-05-13 10:49:00|2440.3|2434.3|2440|2434|2440.3|2434.3|2440|2434|2
1620902960000|2021-05-13 10:49:20|2440.3|2434.3|2440.5|2434.5|2440.5|2434.5|2440.3|2434.3|2
1620902970000|2021-05-13 10:49:30|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620902990000|2021-05-13 10:49:50|2441|2435|2441|2435|2441|2435|2440.8|2434.8|3
1620903000000|2021-05-13 10:50:00|2441.3|2435.3|2441.8|2435.8|2441.8|2435.8|2441.3|2435.3|3
1620903010000|2021-05-13 10:50:10|2442|2436|2441.8|2435.8|2442|2436|2441.8|2435.8|2
1620903020000|2021-05-13 10:50:20|2441.5|2435.5|2441.3|2435.3|2441.5|2435.5|2441.3|2435.3|4
1620903030000|2021-05-13 10:50:30|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1620903040000|2021-05-13 10:50:40|2442|2436|2442.3|2436.3|2442.3|2436.3|2442|2436|2
1620903050000|2021-05-13 10:50:50|2442.5|2436.5|2442.3|2436.3|2442.5|2436.5|2442.3|2436.3|2
1620903060000|2021-05-13 10:51:00|2442.5|2436.5|2442.5|2436.5|2442.8|2436.8|2442.5|2436.5|3
1620903070000|2021-05-13 10:51:10|2442.3|2436.3|2442.5|2436.5|2442.5|2436.5|2442.3|2436.3|2
1620903080000|2021-05-13 10:51:20|2442.3|2436.3|2442.5|2436.5|2442.5|2436.5|2442.3|2436.3|2
1620903100000|2021-05-13 10:51:40|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1620903110000|2021-05-13 10:51:50|2442.5|2436.5|2440.8|2434.8|2442.5|2436.5|2440.8|2434.8|6
1620903120000|2021-05-13 10:52:00|2441|2435|2442|2436|2442|2436|2441|2435|4
1620903130000|2021-05-13 10:52:10|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1620903140000|2021-05-13 10:52:20|2441.5|2435.5|2442|2436|2442|2436|2441.5|2435.5|3
1620903150000|2021-05-13 10:52:30|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1620903170000|2021-05-13 10:52:50|2441.5|2435.5|2441.3|2435.3|2441.5|2435.5|2441.3|2435.3|2
1620903180000|2021-05-13 10:53:00|2441|2435|2440.8|2434.8|2441|2435|2440.8|2434.8|2
1620903200000|2021-05-13 10:53:20|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.3|2434.3|3
1620903210000|2021-05-13 10:53:30|2440.3|2434.3|2440.8|2434.8|2440.8|2434.8|2439.8|2433.8|5
1620903230000|2021-05-13 10:53:50|2440.5|2434.5|2441.8|2435.8|2441.8|2435.8|2440.5|2434.5|5
1620903240000|2021-05-13 10:54:00|2442|2436|2441.5|2435.5|2442|2436|2441.5|2435.5|3
1620903250000|2021-05-13 10:54:10|2441.3|2435.3|2440.5|2434.5|2441.3|2435.3|2440.5|2434.5|4
1620903260000|2021-05-13 10:54:20|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620903270000|2021-05-13 10:54:30|2441|2435|2441|2435|2441|2435|2441|2435|1
1620903280000|2021-05-13 10:54:40|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620903290000|2021-05-13 10:54:50|2440.5|2434.5|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|2
1620903300000|2021-05-13 10:55:00|2440|2434|2440.3|2434.3|2440.3|2434.3|2440|2434|2
1620903320000|2021-05-13 10:55:20|2440|2434|2439.3|2433.3|2440|2434|2439.3|2433.3|5
1620903340000|2021-05-13 10:55:40|2439.8|2433.8|2439.8|2433.8|2440|2434|2439.8|2433.8|5
1620903350000|2021-05-13 10:55:50|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|2
1620903370000|2021-05-13 10:56:10|2439.5|2433.5|2439|2433|2439.5|2433.5|2439|2433|3
1620903380000|2021-05-13 10:56:20|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1620903390000|2021-05-13 10:56:30|2439|2433|2438|2432|2439.3|2433.3|2438|2432|4
1620903400000|2021-05-13 10:56:40|2438.3|2432.3|2438|2432|2438.3|2432.3|2438|2432|2
1620903410000|2021-05-13 10:56:50|2438.3|2432.3|2439|2433|2439|2433|2438.3|2432.3|2
1620903420000|2021-05-13 10:57:00|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.3|2433.3|3
1620903430000|2021-05-13 10:57:10|2439.3|2433.3|2439|2433|2439.3|2433.3|2439|2433|4
1620903450000|2021-05-13 10:57:30|2438.8|2432.8|2439|2433|2439|2433|2438.8|2432.8|2
1620903460000|2021-05-13 10:57:40|2438.8|2432.8|2438.3|2432.3|2438.8|2432.8|2438.3|2432.3|5
1620903470000|2021-05-13 10:57:50|2438.8|2432.8|2439|2433|2439.5|2433.5|2438.8|2432.8|3
1620903480000|2021-05-13 10:58:00|2439.3|2433.3|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|3
1620903490000|2021-05-13 10:58:10|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|2
1620903500000|2021-05-13 10:58:20|2439|2433|2439.5|2433.5|2439.8|2433.8|2439|2433|3
1620903520000|2021-05-13 10:58:40|2439.3|2433.3|2439.8|2433.8|2439.8|2433.8|2439.3|2433.3|3
1620903530000|2021-05-13 10:58:50|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1620903540000|2021-05-13 10:59:00|2439.3|2433.3|2439|2433|2439.3|2433.3|2439|2433|4
1620903550000|2021-05-13 10:59:10|2439.3|2433.3|2439.8|2433.8|2439.8|2433.8|2439.3|2433.3|2
1620903560000|2021-05-13 10:59:20|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|2
1620903570000|2021-05-13 10:59:30|2439.5|2433.5|2439.3|2433.3|2439.8|2433.8|2439.3|2433.3|4
1620903580000|2021-05-13 10:59:40|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1620903590000|2021-05-13 10:59:50|2439.3|2433.3|2439|2433|2439.3|2433.3|2439|2433|2
1620903600000|2021-05-13 11:00:00|2439.3|2433.3|2438.5|2432.5|2439.3|2433.3|2438.5|2432.5|4
1620903630000|2021-05-13 11:00:30|2438.3|2432.3|2439.5|2433.5|2439.5|2433.5|2438.3|2432.3|3
1620903650000|2021-05-13 11:00:50|2439.8|2433.8|2440.3|2434.3|2440.3|2434.3|2439.8|2433.8|2
1620903660000|2021-05-13 11:01:00|2440|2434|2439.3|2433.3|2440|2434|2439.3|2433.3|3
1620903700000|2021-05-13 11:01:40|2439|2433|2439.3|2433.3|2439.3|2433.3|2439|2433|2
1620903750000|2021-05-13 11:02:30|2439|2433|2439.3|2433.3|2439.3|2433.3|2439|2433|4
1620903860000|2021-05-13 11:04:20|2439.5|2433.5|2439.8|2433.8|2440|2434|2439.5|2433.5|4
1620903870000|2021-05-13 11:04:30|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|2
1620903940000|2021-05-13 11:05:40|2439|2433|2439|2433|2439|2433|2439|2433|1
1620903950000|2021-05-13 11:05:50|2438.8|2432.8|2438.3|2432.3|2438.8|2432.8|2438.3|2432.3|3
1620903960000|2021-05-13 11:06:00|2438.8|2432.8|2438.8|2432.8|2439.3|2433.3|2438.8|2432.8|4
1620903990000|2021-05-13 11:06:30|2439|2433|2439|2433|2439|2433|2439|2433|1
1620904010000|2021-05-13 11:06:50|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1620904090000|2021-05-13 11:08:10|2439|2433|2439.5|2433.5|2439.5|2433.5|2439|2433|2
1620904100000|2021-05-13 11:08:20|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1620904110000|2021-05-13 11:08:30|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1620904120000|2021-05-13 11:08:40|2439.3|2433.3|2438.8|2432.8|2439.3|2433.3|2438.8|2432.8|3
1620904140000|2021-05-13 11:09:00|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1620904170000|2021-05-13 11:09:30|2438.8|2432.8|2439|2433|2439|2433|2438.8|2432.8|2
1620904180000|2021-05-13 11:09:40|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1620904190000|2021-05-13 11:09:50|2439|2433|2439|2433|2439|2433|2439|2433|1
1620904210000|2021-05-13 11:10:10|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1620904240000|2021-05-13 11:10:40|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1620904250000|2021-05-13 11:10:50|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1620904290000|2021-05-13 11:11:30|2438|2432|2438.3|2432.3|2438.3|2432.3|2438|2432|2
1620904320000|2021-05-13 11:12:00|2438|2432|2436.8|2430.8|2438|2432|2436.8|2430.8|2
1620904330000|2021-05-13 11:12:10|2436.5|2430.5|2437|2431|2437|2431|2436.3|2430.3|4
1620904350000|2021-05-13 11:12:30|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1620904370000|2021-05-13 11:12:50|2436.5|2430.5|2436.8|2430.8|2436.8|2430.8|2436.5|2430.5|2
1620904390000|2021-05-13 11:13:10|2436.5|2430.5|2437|2431|2437|2431|2436.3|2430.3|5
1620904410000|2021-05-13 11:13:30|2436.8|2430.8|2436.5|2430.5|2436.8|2430.8|2436.5|2430.5|2
1620904420000|2021-05-13 11:13:40|2436.8|2430.8|2437|2431|2437|2431|2436.3|2430.3|4
1620904430000|2021-05-13 11:13:50|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|4
1620904440000|2021-05-13 11:14:00|2436.8|2430.8|2437|2431|2437|2431|2436.8|2430.8|2
1620904460000|2021-05-13 11:14:20|2436.8|2430.8|2437|2431|2437|2431|2436.8|2430.8|2
1620904470000|2021-05-13 11:14:30|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1620904480000|2021-05-13 11:14:40|2437|2431|2437|2431|2437|2431|2437|2431|1
1620904500000|2021-05-13 11:15:00|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1620904550000|2021-05-13 11:15:50|2436.5|2430.5|2436.3|2430.3|2436.5|2430.5|2436.3|2430.3|2
1620904570000|2021-05-13 11:16:10|2436|2430|2436.3|2430.3|2436.3|2430.3|2436|2430|2
1620904580000|2021-05-13 11:16:20|2436.8|2430.8|2436.8|2430.8|2437|2431|2436.8|2430.8|3
1620904590000|2021-05-13 11:16:30|2436.5|2430.5|2436.8|2430.8|2436.8|2430.8|2436.5|2430.5|2
1620904610000|2021-05-13 11:16:50|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1620904620000|2021-05-13 11:17:00|2436.3|2430.3|2436.8|2430.8|2436.8|2430.8|2436.3|2430.3|2
1620904640000|2021-05-13 11:17:20|2437|2431|2437.3|2431.3|2437.3|2431.3|2437|2431|2
1620904650000|2021-05-13 11:17:30|2437.8|2431.8|2438|2432|2438|2432|2437.8|2431.8|2
1620904660000|2021-05-13 11:17:40|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1620904670000|2021-05-13 11:17:50|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1620904690000|2021-05-13 11:18:10|2437.8|2431.8|2438.3|2432.3|2438.3|2432.3|2437.8|2431.8|3
1620904710000|2021-05-13 11:18:30|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1620904730000|2021-05-13 11:18:50|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|2
1620904740000|2021-05-13 11:19:00|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1620904750000|2021-05-13 11:19:10|2438.3|2432.3|2438.8|2432.8|2438.8|2432.8|2438.3|2432.3|2
1620904760000|2021-05-13 11:19:20|2438.5|2432.5|2439.3|2433.3|2439.3|2433.3|2438.5|2432.5|4
1620904770000|2021-05-13 11:19:30|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1620904780000|2021-05-13 11:19:40|2439.8|2433.8|2440.3|2434.3|2440.8|2434.8|2439.8|2433.8|5
1620904790000|2021-05-13 11:19:50|2440.8|2434.8|2440|2434|2440.8|2434.8|2440|2434|4
1620904800000|2021-05-13 11:20:00|2440.3|2434.3|2440.8|2434.8|2440.8|2434.8|2440.3|2434.3|2
1620904810000|2021-05-13 11:20:10|2440.5|2434.5|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|2
1620904820000|2021-05-13 11:20:20|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1620904850000|2021-05-13 11:20:50|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1620904860000|2021-05-13 11:21:00|2440|2434|2440.3|2434.3|2440.3|2434.3|2439.8|2433.8|4
1620904880000|2021-05-13 11:21:20|2440.5|2434.5|2440|2434|2440.8|2434.8|2440|2434|5
1620904890000|2021-05-13 11:21:30|2439.8|2433.8|2439.3|2433.3|2440|2434|2439.3|2433.3|3
1620904900000|2021-05-13 11:21:40|2439.5|2433.5|2439.8|2433.8|2440|2434|2439.5|2433.5|3
1620904910000|2021-05-13 11:21:50|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1620904930000|2021-05-13 11:22:10|2439.8|2433.8|2440.8|2434.8|2440.8|2434.8|2439.5|2433.5|5
1620904950000|2021-05-13 11:22:30|2440.5|2434.5|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|2
1620904960000|2021-05-13 11:22:40|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1620904980000|2021-05-13 11:23:00|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620904990000|2021-05-13 11:23:10|2440.5|2434.5|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|4
1620905000000|2021-05-13 11:23:20|2441|2435|2440.8|2434.8|2441|2435|2440.8|2434.8|2
1620905030000|2021-05-13 11:23:50|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1620905040000|2021-05-13 11:24:00|2440.3|2434.3|2440.8|2434.8|2440.8|2434.8|2440.3|2434.3|4
1620905050000|2021-05-13 11:24:10|2440.5|2434.5|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|2
1620905060000|2021-05-13 11:24:20|2440.5|2434.5|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|2
1620905070000|2021-05-13 11:24:30|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1620905080000|2021-05-13 11:24:40|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1620905100000|2021-05-13 11:25:00|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1620905110000|2021-05-13 11:25:10|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1620905140000|2021-05-13 11:25:40|2440.5|2434.5|2440.8|2434.8|2440.8|2434.8|2440.3|2434.3|4
1620905150000|2021-05-13 11:25:50|2441|2435|2440.5|2434.5|2441|2435|2440.5|2434.5|3
1620905170000|2021-05-13 11:26:10|2440.3|2434.3|2441|2435|2441|2435|2440.3|2434.3|3
1620905210000|2021-05-13 11:26:50|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|4
1620905220000|2021-05-13 11:27:00|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441|2435|3
1620905230000|2021-05-13 11:27:10|2441.5|2435.5|2442|2436|2442|2436|2441.5|2435.5|2
1620905240000|2021-05-13 11:27:20|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1620905260000|2021-05-13 11:27:40|2442|2436|2442.5|2436.5|2442.5|2436.5|2441.8|2435.8|4
1620905270000|2021-05-13 11:27:50|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1620905280000|2021-05-13 11:28:00|2442|2436|2442|2436|2442|2436|2442|2436|1
1620905290000|2021-05-13 11:28:10|2441.8|2435.8|2442.3|2436.3|2442.5|2436.5|2441.8|2435.8|3
1620905300000|2021-05-13 11:28:20|2442.5|2436.5|2442.8|2436.8|2442.8|2436.8|2442.5|2436.5|2
1620905310000|2021-05-13 11:28:30|2442.5|2436.5|2442.3|2436.3|2442.5|2436.5|2442.3|2436.3|2
1620905330000|2021-05-13 11:28:50|2442|2436|2442.3|2436.3|2442.3|2436.3|2442|2436|4
1620905340000|2021-05-13 11:29:00|2441.8|2435.8|2441.8|2435.8|2442.3|2436.3|2441.5|2435.5|7
1620905360000|2021-05-13 11:29:20|2442.3|2436.3|2442.3|2436.3|2442.5|2436.5|2442.3|2436.3|3
1620905370000|2021-05-13 11:29:30|2442.5|2436.5|2442.3|2436.3|2442.5|2436.5|2442.3|2436.3|2
1620905390000|2021-05-13 11:29:50|2442|2436|2441.3|2435.3|2442|2436|2441.3|2435.3|4
1620905400000|2021-05-13 11:30:00|2441.5|2435.5|2441.8|2435.8|2442|2436|2441.5|2435.5|3
1620905410000|2021-05-13 11:30:10|2442|2436|2442|2436|2442|2436|2441.8|2435.8|3
1620905420000|2021-05-13 11:30:20|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.5|2436.5|3
1620905430000|2021-05-13 11:30:30|2442.5|2436.5|2442.3|2436.3|2442.5|2436.5|2442|2436|6
1620905440000|2021-05-13 11:30:40|2442|2436|2441.8|2435.8|2442|2436|2441.8|2435.8|2
1620905450000|2021-05-13 11:30:50|2441.5|2435.5|2441.3|2435.3|2441.5|2435.5|2441.3|2435.3|2
1620905460000|2021-05-13 11:31:00|2442|2436|2442.5|2436.5|2442.8|2436.8|2442|2436|5
1620905480000|2021-05-13 11:31:20|2442.8|2436.8|2442.5|2436.5|2442.8|2436.8|2442.5|2436.5|2
1620905490000|2021-05-13 11:31:30|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2441.8|2435.8|5
1620905510000|2021-05-13 11:31:50|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1620905520000|2021-05-13 11:32:00|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1620905580000|2021-05-13 11:33:00|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|2
1620905590000|2021-05-13 11:33:10|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620905600000|2021-05-13 11:33:20|2441.5|2435.5|2441.5|2435.5|2442|2436|2441.5|2435.5|4
1620905620000|2021-05-13 11:33:40|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620905660000|2021-05-13 11:34:20|2441.5|2435.5|2441.5|2435.5|2442|2436|2441.5|2435.5|4
1620905670000|2021-05-13 11:34:30|2441.3|2435.3|2439.8|2433.8|2441.3|2435.3|2439.8|2433.8|5
1620905690000|2021-05-13 11:34:50|2440|2434|2440.5|2434.5|2440.5|2434.5|2440|2434|2
1620905700000|2021-05-13 11:35:00|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620905710000|2021-05-13 11:35:10|2440.5|2434.5|2440|2434|2440.5|2434.5|2440|2434|3
1620905720000|2021-05-13 11:35:20|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.3|2433.3|3
1620905730000|2021-05-13 11:35:30|2439.3|2433.3|2440.5|2434.5|2440.5|2434.5|2439.3|2433.3|5
1620905740000|2021-05-13 11:35:40|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|2
1620905750000|2021-05-13 11:35:50|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1620905760000|2021-05-13 11:36:00|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|2
1620905800000|2021-05-13 11:36:40|2441|2435|2441.8|2435.8|2442|2436|2441|2435|6
1620905810000|2021-05-13 11:36:50|2441.5|2435.5|2441|2435|2441.5|2435.5|2440.8|2434.8|4
1620905820000|2021-05-13 11:37:00|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620905860000|2021-05-13 11:37:40|2441|2435|2440.3|2434.3|2441|2435|2440.3|2434.3|4
1620905870000|2021-05-13 11:37:50|2440|2434|2439.8|2433.8|2440|2434|2439.5|2433.5|4
1620905890000|2021-05-13 11:38:10|2440|2434|2440.5|2434.5|2440.5|2434.5|2440|2434|3
1620905900000|2021-05-13 11:38:20|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1620905910000|2021-05-13 11:38:30|2440|2434|2440|2434|2440|2434|2439.5|2433.5|5
1620905920000|2021-05-13 11:38:40|2439.8|2433.8|2439.3|2433.3|2439.8|2433.8|2439.3|2433.3|3
1620905940000|2021-05-13 11:39:00|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1620905950000|2021-05-13 11:39:10|2439.8|2433.8|2440.5|2434.5|2440.5|2434.5|2439.3|2433.3|5
1620905960000|2021-05-13 11:39:20|2440.8|2434.8|2441|2435|2441|2435|2440.8|2434.8|2
1620905970000|2021-05-13 11:39:30|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441|2435|3
1620905980000|2021-05-13 11:39:40|2441.5|2435.5|2442|2436|2442|2436|2441.3|2435.3|6
1620905990000|2021-05-13 11:39:50|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1620906000000|2021-05-13 11:40:00|2442.5|2436.5|2442|2436|2442.5|2436.5|2442|2436|3
1620906010000|2021-05-13 11:40:10|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1620906020000|2021-05-13 11:40:20|2442|2436|2442|2436|2442|2436|2442|2436|1
1620906030000|2021-05-13 11:40:30|2442.3|2436.3|2442.8|2436.8|2442.8|2436.8|2442.3|2436.3|3
1620906050000|2021-05-13 11:40:50|2442.5|2436.5|2442.3|2436.3|2442.5|2436.5|2442.3|2436.3|2
1620906070000|2021-05-13 11:41:10|2442|2436|2441.3|2435.3|2442|2436|2441.3|2435.3|3
1620906080000|2021-05-13 11:41:20|2441|2435|2440|2434|2441.3|2435.3|2440|2434|6
1620906090000|2021-05-13 11:41:30|2440.3|2434.3|2440.5|2434.5|2440.5|2434.5|2440.3|2434.3|2
1620906100000|2021-05-13 11:41:40|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1620906110000|2021-05-13 11:41:50|2440|2434|2440|2434|2440|2434|2440|2434|1
1620906130000|2021-05-13 11:42:10|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1620906140000|2021-05-13 11:42:20|2440|2434|2440.3|2434.3|2440.3|2434.3|2440|2434|2
1620906150000|2021-05-13 11:42:30|2440|2434|2439.8|2433.8|2440|2434|2439.8|2433.8|2
1620906160000|2021-05-13 11:42:40|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.3|2433.3|4
1620906180000|2021-05-13 11:43:00|2440|2434|2439.8|2433.8|2440|2434|2439.8|2433.8|2
1620906210000|2021-05-13 11:43:30|2440|2434|2438.8|2432.8|2440|2434|2438.8|2432.8|5
1620906220000|2021-05-13 11:43:40|2438.5|2432.5|2438.3|2432.3|2438.5|2432.5|2438.3|2432.3|4
1620906230000|2021-05-13 11:43:50|2438|2432|2438.3|2432.3|2438.8|2432.8|2438|2432|3
1620906240000|2021-05-13 11:44:00|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|3
1620906250000|2021-05-13 11:44:10|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|2
1620906260000|2021-05-13 11:44:20|2438.8|2432.8|2439|2433|2439|2433|2438.8|2432.8|2
1620906270000|2021-05-13 11:44:30|2438.8|2432.8|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|2
1620906280000|2021-05-13 11:44:40|2438.8|2432.8|2439.5|2433.5|2439.5|2433.5|2438.8|2432.8|2
1620906290000|2021-05-13 11:44:50|2439.8|2433.8|2438.8|2432.8|2439.8|2433.8|2438.8|2432.8|4
1620906300000|2021-05-13 11:45:00|2438.5|2432.5|2438.3|2432.3|2438.5|2432.5|2437.8|2431.8|6
1620906310000|2021-05-13 11:45:10|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|2
1620906320000|2021-05-13 11:45:20|2439|2433|2439|2433|2439|2433|2439|2433|1
1620906330000|2021-05-13 11:45:30|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1620906360000|2021-05-13 11:46:00|2438|2432|2438|2432|2438|2432|2438|2432|1
1620906370000|2021-05-13 11:46:10|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.3|2431.3|4
1620906380000|2021-05-13 11:46:20|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1620906390000|2021-05-13 11:46:30|2437|2431|2437.8|2431.8|2437.8|2431.8|2436.5|2430.5|6
1620906400000|2021-05-13 11:46:40|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1620906410000|2021-05-13 11:46:50|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|2
1620906420000|2021-05-13 11:47:00|2437.8|2431.8|2438.5|2432.5|2438.5|2432.5|2437.8|2431.8|4
1620906430000|2021-05-13 11:47:10|2438.8|2432.8|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|2
1620906440000|2021-05-13 11:47:20|2438.8|2432.8|2438.8|2432.8|2439.5|2433.5|2438.8|2432.8|6
1620906450000|2021-05-13 11:47:30|2439.5|2433.5|2439|2433|2439.5|2433.5|2439|2433|2
1620906470000|2021-05-13 11:47:50|2438.8|2432.8|2438.3|2432.3|2438.8|2432.8|2438.3|2432.3|3
1620906480000|2021-05-13 11:48:00|2438|2432|2438|2432|2438|2432|2437.8|2431.8|3
1620906490000|2021-05-13 11:48:10|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|2
1620906500000|2021-05-13 11:48:20|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1620906510000|2021-05-13 11:48:30|2439|2433|2438.3|2432.3|2439|2433|2438.3|2432.3|2
1620906520000|2021-05-13 11:48:40|2438|2432|2438.3|2432.3|2438.3|2432.3|2438|2432|2
1620906530000|2021-05-13 11:48:50|2438.5|2432.5|2439.3|2433.3|2439.3|2433.3|2438.5|2432.5|3
1620906540000|2021-05-13 11:49:00|2439.5|2433.5|2440.3|2434.3|2440.5|2434.5|2439.5|2433.5|3
1620906550000|2021-05-13 11:49:10|2440.5|2434.5|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|3
1620906560000|2021-05-13 11:49:20|2440.8|2434.8|2440.8|2434.8|2441.3|2435.3|2440.8|2434.8|5
1620906570000|2021-05-13 11:49:30|2441.3|2435.3|2440.8|2434.8|2441.3|2435.3|2440.8|2434.8|3
1620906580000|2021-05-13 11:49:40|2441|2435|2441|2435|2441|2435|2440.8|2434.8|3
1620906590000|2021-05-13 11:49:50|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|4
1620906600000|2021-05-13 11:50:00|2440.3|2434.3|2440|2434|2440.3|2434.3|2440|2434|2
1620906610000|2021-05-13 11:50:10|2440.3|2434.3|2440|2434|2440.3|2434.3|2440|2434|2
1620906620000|2021-05-13 11:50:20|2439.8|2433.8|2440|2434|2440|2434|2439.3|2433.3|7
1620906630000|2021-05-13 11:50:30|2439.8|2433.8|2440|2434|2440|2434|2439.8|2433.8|2
1620906640000|2021-05-13 11:50:40|2440.3|2434.3|2440.5|2434.5|2440.5|2434.5|2440.3|2434.3|2
1620906650000|2021-05-13 11:50:50|2440.3|2434.3|2439.8|2433.8|2440.3|2434.3|2439.5|2433.5|4
1620906670000|2021-05-13 11:51:10|2439.5|2433.5|2439|2433|2439.5|2433.5|2439|2433|5
1620906680000|2021-05-13 11:51:20|2438.8|2432.8|2439.3|2433.3|2439.5|2433.5|2438.8|2432.8|6
1620906690000|2021-05-13 11:51:30|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|3
1620906710000|2021-05-13 11:51:50|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1620906720000|2021-05-13 11:52:00|2439.8|2433.8|2441|2435|2441|2435|2439.8|2433.8|3
1620906730000|2021-05-13 11:52:10|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620906740000|2021-05-13 11:52:20|2440.5|2434.5|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|2
1620906750000|2021-05-13 11:52:30|2440.5|2434.5|2439.5|2433.5|2440.5|2434.5|2439.3|2433.3|7
1620906760000|2021-05-13 11:52:40|2440|2434|2439.3|2433.3|2440|2434|2439.3|2433.3|4
1620906770000|2021-05-13 11:52:50|2439.5|2433.5|2442.3|2436.3|2442.3|2436.3|2439.5|2433.5|6
1620906780000|2021-05-13 11:53:00|2442.5|2436.5|2441.5|2435.5|2442.5|2436.5|2441.5|2435.5|5
1620906790000|2021-05-13 11:53:10|2441.8|2435.8|2442|2436|2442.3|2436.3|2441.8|2435.8|4
1620906800000|2021-05-13 11:53:20|2441.8|2435.8|2444.3|2438.3|2445.3|2439.3|2441.8|2435.8|9
1620906810000|2021-05-13 11:53:30|2444.5|2438.5|2444.8|2438.8|2444.8|2438.8|2444.3|2438.3|6
1620906830000|2021-05-13 11:53:50|2444.5|2438.5|2443.8|2437.8|2444.5|2438.5|2443.8|2437.8|4
1620906850000|2021-05-13 11:54:10|2443.5|2437.5|2443.3|2437.3|2443.5|2437.5|2443.3|2437.3|2
1620906860000|2021-05-13 11:54:20|2443.5|2437.5|2444.3|2438.3|2444.5|2438.5|2443.5|2437.5|8
1620906870000|2021-05-13 11:54:30|2444.5|2438.5|2443.8|2437.8|2444.5|2438.5|2443.8|2437.8|2
1620906880000|2021-05-13 11:54:40|2443.5|2437.5|2442|2436|2443.5|2437.5|2441.8|2435.8|5
1620906890000|2021-05-13 11:54:50|2442.3|2436.3|2442.5|2436.5|2442.5|2436.5|2442.3|2436.3|2
1620906900000|2021-05-13 11:55:00|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1620906910000|2021-05-13 11:55:10|2442|2436|2442.5|2436.5|2442.5|2436.5|2442|2436|2
1620906920000|2021-05-13 11:55:20|2442.3|2436.3|2442.3|2436.3|2442.5|2436.5|2442|2436|5
1620906930000|2021-05-13 11:55:30|2442|2436|2440.3|2434.3|2442|2436|2440.3|2434.3|7
1620906940000|2021-05-13 11:55:40|2440|2434|2439.8|2433.8|2440.3|2434.3|2439.8|2433.8|4
1620906950000|2021-05-13 11:55:50|2439.5|2433.5|2438.5|2432.5|2439.5|2433.5|2438.5|2432.5|5
1620906960000|2021-05-13 11:56:00|2438.8|2432.8|2438.3|2432.3|2438.8|2432.8|2438.3|2432.3|7
1620906970000|2021-05-13 11:56:10|2438.5|2432.5|2438.3|2432.3|2438.5|2432.5|2438.3|2432.3|6
1620906980000|2021-05-13 11:56:20|2438|2432|2437.3|2431.3|2438|2432|2437.3|2431.3|3
1620906990000|2021-05-13 11:56:30|2437.5|2431.5|2438.3|2432.3|2438.3|2432.3|2437.5|2431.5|6
1620907000000|2021-05-13 11:56:40|2438|2432|2438|2432|2438|2432|2438|2432|1
1620907010000|2021-05-13 11:56:50|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2437.8|2431.8|4
1620907020000|2021-05-13 11:57:00|2438|2432|2436.8|2430.8|2438|2432|2436.8|2430.8|7
1620907030000|2021-05-13 11:57:10|2437|2431|2437.5|2431.5|2437.5|2431.5|2437|2431|5
1620907040000|2021-05-13 11:57:20|2437.8|2431.8|2437.8|2431.8|2438|2432|2437.5|2431.5|5
1620907050000|2021-05-13 11:57:30|2438|2432|2438|2432|2438|2432|2438|2432|1
1620907060000|2021-05-13 11:57:40|2438.3|2432.3|2439.3|2433.3|2439.3|2433.3|2438.3|2432.3|5
1620907070000|2021-05-13 11:57:50|2439|2433|2439.8|2433.8|2439.8|2433.8|2439|2433|4
1620907080000|2021-05-13 11:58:00|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|2
1620907090000|2021-05-13 11:58:10|2439|2433|2438.5|2432.5|2439.3|2433.3|2438.5|2432.5|4
1620907100000|2021-05-13 11:58:20|2438.8|2432.8|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|12
1620907110000|2021-05-13 11:58:30|2438.8|2432.8|2438.3|2432.3|2438.8|2432.8|2438.3|2432.3|7
1620907120000|2021-05-13 11:58:40|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1620907130000|2021-05-13 11:58:50|2439|2433|2439|2433|2439.3|2433.3|2439|2433|3
1620907140000|2021-05-13 11:59:00|2438.8|2432.8|2439|2433|2439.3|2433.3|2438.8|2432.8|6
1620907150000|2021-05-13 11:59:10|2439.3|2433.3|2439.8|2433.8|2440|2434|2439|2433|6
1620907160000|2021-05-13 11:59:20|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|2
1620907170000|2021-05-13 11:59:30|2439|2433|2439.8|2433.8|2439.8|2433.8|2439|2433|3
1620907180000|2021-05-13 11:59:40|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|2
1620907190000|2021-05-13 11:59:50|2439.5|2433.5|2440|2434|2440|2434|2439.5|2433.5|3
1620907200000|2021-05-13 12:00:00|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1620907210000|2021-05-13 12:00:10|2440|2434|2441|2435|2441|2435|2439.8|2433.8|4
1620907230000|2021-05-13 12:00:30|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|11
1620907240000|2021-05-13 12:00:40|2440.5|2434.5|2441|2435|2441.3|2435.3|2440.5|2434.5|5
1620907250000|2021-05-13 12:00:50|2441.5|2435.5|2441.8|2435.8|2442.3|2436.3|2441.5|2435.5|4
1620907260000|2021-05-13 12:01:00|2441.5|2435.5|2441.8|2435.8|2441.8|2435.8|2441.3|2435.3|6
1620907270000|2021-05-13 12:01:10|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1620907290000|2021-05-13 12:01:30|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1620907300000|2021-05-13 12:01:40|2440.5|2434.5|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|2
1620907310000|2021-05-13 12:01:50|2440|2434|2440.3|2434.3|2440.3|2434.3|2439.5|2433.5|5
1620907320000|2021-05-13 12:02:00|2440|2434|2440|2434|2440|2434|2440|2434|1
1620907330000|2021-05-13 12:02:10|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|2
1620907340000|2021-05-13 12:02:20|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1620907370000|2021-05-13 12:02:50|2439|2433|2439.3|2433.3|2439.3|2433.3|2439|2433|2
1620907390000|2021-05-13 12:03:10|2439|2433|2439.3|2433.3|2439.3|2433.3|2439|2433|2
1620907400000|2021-05-13 12:03:20|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1620907440000|2021-05-13 12:04:00|2439.3|2433.3|2439.3|2433.3|2439.5|2433.5|2439|2433|4
1620907450000|2021-05-13 12:04:10|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|2
1620907460000|2021-05-13 12:04:20|2439|2433|2439.3|2433.3|2439.3|2433.3|2439|2433|4
1620907470000|2021-05-13 12:04:30|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1620907480000|2021-05-13 12:04:40|2439.3|2433.3|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|3
1620907490000|2021-05-13 12:04:50|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.3|2433.3|7
1620907500000|2021-05-13 12:05:00|2439.3|2433.3|2439.5|2433.5|2439.5|2433.5|2439.3|2433.3|4
1620907510000|2021-05-13 12:05:10|2439.8|2433.8|2440|2434|2440.3|2434.3|2439.8|2433.8|3
1620907520000|2021-05-13 12:05:20|2440.3|2434.3|2440|2434|2440.3|2434.3|2439.8|2433.8|5
1620907530000|2021-05-13 12:05:30|2439.8|2433.8|2439|2433|2440|2434|2439|2433|6
1620907590000|2021-05-13 12:06:30|2439.3|2433.3|2439.8|2433.8|2440|2434|2439.3|2433.3|5
1620907600000|2021-05-13 12:06:40|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1620907610000|2021-05-13 12:06:50|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439|2433|3
1620907620000|2021-05-13 12:07:00|2439|2433|2439.3|2433.3|2439.3|2433.3|2439|2433|2
1620907630000|2021-05-13 12:07:10|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|2
1620907650000|2021-05-13 12:07:30|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1620907660000|2021-05-13 12:07:40|2440|2434|2440.5|2434.5|2440.5|2434.5|2440|2434|2
1620907670000|2021-05-13 12:07:50|2440.8|2434.8|2441.3|2435.3|2441.3|2435.3|2440.8|2434.8|3
1620907680000|2021-05-13 12:08:00|2441.5|2435.5|2442|2436|2442.3|2436.3|2441.5|2435.5|5
1620907690000|2021-05-13 12:08:10|2441.8|2435.8|2442.3|2436.3|2442.3|2436.3|2441.5|2435.5|5
1620907710000|2021-05-13 12:08:30|2442.5|2436.5|2443.3|2437.3|2443.3|2437.3|2442.5|2436.5|2
1620907720000|2021-05-13 12:08:40|2443|2437|2442.8|2436.8|2443|2437|2442.8|2436.8|2
1620907730000|2021-05-13 12:08:50|2442.5|2436.5|2442.8|2436.8|2442.8|2436.8|2442|2436|5
1620907750000|2021-05-13 12:09:10|2442.5|2436.5|2442.5|2436.5|2442.8|2436.8|2442.5|2436.5|5
1620907760000|2021-05-13 12:09:20|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442|2436|3
1620907770000|2021-05-13 12:09:30|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1620907780000|2021-05-13 12:09:40|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1620907790000|2021-05-13 12:09:50|2442|2436|2442.3|2436.3|2442.3|2436.3|2442|2436|2
1620907810000|2021-05-13 12:10:10|2442.5|2436.5|2441.8|2435.8|2442.5|2436.5|2441.8|2435.8|4
1620907820000|2021-05-13 12:10:20|2442|2436|2442.5|2436.5|2442.5|2436.5|2442|2436|3
1620907830000|2021-05-13 12:10:30|2442.8|2436.8|2443.3|2437.3|2443.3|2437.3|2442.8|2436.8|2
1620907840000|2021-05-13 12:10:40|2443|2437|2442.5|2436.5|2443|2437|2442.5|2436.5|2
1620907850000|2021-05-13 12:10:50|2442.8|2436.8|2443.5|2437.5|2443.5|2437.5|2442.5|2436.5|4
1620907860000|2021-05-13 12:11:00|2443.3|2437.3|2444.3|2438.3|2444.3|2438.3|2443.3|2437.3|3
1620907870000|2021-05-13 12:11:10|2444|2438|2443.3|2437.3|2444|2438|2443.3|2437.3|6
1620907880000|2021-05-13 12:11:20|2443.8|2437.8|2444.3|2438.3|2444.3|2438.3|2443.8|2437.8|2
1620907890000|2021-05-13 12:11:30|2444|2438|2444.3|2438.3|2444.3|2438.3|2444|2438|2
1620907900000|2021-05-13 12:11:40|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1620907910000|2021-05-13 12:11:50|2444.8|2438.8|2445.5|2439.5|2445.5|2439.5|2444.8|2438.8|2
1620907920000|2021-05-13 12:12:00|2445.8|2439.8|2445.8|2439.8|2446|2440|2445.8|2439.8|3
1620907930000|2021-05-13 12:12:10|2446|2440|2446|2440|2446|2440|2446|2440|1
1620907950000|2021-05-13 12:12:30|2446.3|2440.3|2445.3|2439.3|2446.5|2440.5|2445.3|2439.3|4
1620907960000|2021-05-13 12:12:40|2445.5|2439.5|2446.3|2440.3|2446.3|2440.3|2445.5|2439.5|4
1620907970000|2021-05-13 12:12:50|2446|2440|2446|2440|2446|2440|2446|2440|1
1620907980000|2021-05-13 12:13:00|2445.8|2439.8|2446|2440|2446|2440|2445.8|2439.8|2
1620908000000|2021-05-13 12:13:20|2446.3|2440.3|2446|2440|2446.3|2440.3|2446|2440|2
1620908030000|2021-05-13 12:13:50|2445.8|2439.8|2445.3|2439.3|2445.8|2439.8|2445|2439|5
1620908040000|2021-05-13 12:14:00|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1620908070000|2021-05-13 12:14:30|2445.8|2439.8|2446|2440|2446|2440|2445.8|2439.8|2
1620908080000|2021-05-13 12:14:40|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446|2440|3
1620908090000|2021-05-13 12:14:50|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.3|2440.3|3
1620908100000|2021-05-13 12:15:00|2446.3|2440.3|2445.8|2439.8|2446.3|2440.3|2445.8|2439.8|3
1620908110000|2021-05-13 12:15:10|2446|2440|2445.8|2439.8|2446|2440|2445.8|2439.8|2
1620908120000|2021-05-13 12:15:20|2446|2440|2446|2440|2446|2440|2446|2440|1
1620908130000|2021-05-13 12:15:30|2445.8|2439.8|2445.3|2439.3|2445.8|2439.8|2445|2439|4
1620908150000|2021-05-13 12:15:50|2445.5|2439.5|2445|2439|2445.8|2439.8|2444.5|2438.5|5
1620908160000|2021-05-13 12:16:00|2445.3|2439.3|2446|2440|2446|2440|2445.3|2439.3|4
1620908170000|2021-05-13 12:16:10|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446|2440|3
1620908180000|2021-05-13 12:16:20|2446|2440|2446.3|2440.3|2446.3|2440.3|2446|2440|2
1620908190000|2021-05-13 12:16:30|2446|2440|2446.5|2440.5|2446.5|2440.5|2446|2440|2
1620908200000|2021-05-13 12:16:40|2446.8|2440.8|2447.3|2441.3|2447.3|2441.3|2446.8|2440.8|2
1620908210000|2021-05-13 12:16:50|2447.5|2441.5|2447.8|2441.8|2447.8|2441.8|2447.5|2441.5|2
1620908220000|2021-05-13 12:17:00|2447.5|2441.5|2447|2441|2447.5|2441.5|2447|2441|3
1620908230000|2021-05-13 12:17:10|2446.8|2440.8|2446.5|2440.5|2446.8|2440.8|2446.5|2440.5|2
1620908250000|2021-05-13 12:17:30|2446.8|2440.8|2447|2441|2447|2441|2446.8|2440.8|2
1620908260000|2021-05-13 12:17:40|2446.8|2440.8|2446|2440|2446.8|2440.8|2446|2440|4
1620908270000|2021-05-13 12:17:50|2446.3|2440.3|2447|2441|2447|2441|2446.3|2440.3|4
1620908280000|2021-05-13 12:18:00|2446.8|2440.8|2447.3|2441.3|2447.3|2441.3|2446.5|2440.5|4
1620908300000|2021-05-13 12:18:20|2447|2441|2446.3|2440.3|2447|2441|2446.3|2440.3|4
1620908310000|2021-05-13 12:18:30|2446.5|2440.5|2445.5|2439.5|2446.8|2440.8|2445.5|2439.5|4
1620908340000|2021-05-13 12:19:00|2446|2440|2446.5|2440.5|2446.8|2440.8|2446|2440|3
1620908350000|2021-05-13 12:19:10|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|1
1620908360000|2021-05-13 12:19:20|2446.5|2440.5|2447|2441|2447|2441|2446.3|2440.3|3
1620908370000|2021-05-13 12:19:30|2447.5|2441.5|2448.5|2442.5|2448.5|2442.5|2447.5|2441.5|7
1620908390000|2021-05-13 12:19:50|2448.3|2442.3|2448.8|2442.8|2448.8|2442.8|2448.3|2442.3|3
1620908410000|2021-05-13 12:20:10|2448|2442|2448|2442|2448|2442|2448|2442|1
1620908420000|2021-05-13 12:20:20|2448.3|2442.3|2449.3|2443.3|2449.3|2443.3|2448.3|2442.3|4
1620908430000|2021-05-13 12:20:30|2449|2443|2448.8|2442.8|2449|2443|2448.3|2442.3|4
1620908440000|2021-05-13 12:20:40|2449|2443|2449|2443|2449|2443|2449|2443|1
1620908450000|2021-05-13 12:20:50|2449.3|2443.3|2448.8|2442.8|2449.3|2443.3|2448.8|2442.8|3
1620908460000|2021-05-13 12:21:00|2449|2443|2449|2443|2449|2443|2449|2443|1
1620908470000|2021-05-13 12:21:10|2449.3|2443.3|2451|2445|2451|2445|2449.3|2443.3|10
1620908480000|2021-05-13 12:21:20|2451.3|2445.3|2451|2445|2451.8|2445.8|2451|2445|4
1620908490000|2021-05-13 12:21:30|2450.8|2444.8|2450|2444|2450.8|2444.8|2449.8|2443.8|6
1620908500000|2021-05-13 12:21:40|2449.8|2443.8|2449.5|2443.5|2449.8|2443.8|2449.5|2443.5|2
1620908510000|2021-05-13 12:21:50|2449.3|2443.3|2449|2443|2449.3|2443.3|2449|2443|2
1620908520000|2021-05-13 12:22:00|2448.8|2442.8|2448.3|2442.3|2448.8|2442.8|2448|2442|4
1620908530000|2021-05-13 12:22:10|2448|2442|2448|2442|2448|2442|2448|2442|1
1620908540000|2021-05-13 12:22:20|2447.8|2441.8|2447.8|2441.8|2448|2442|2447.8|2441.8|3
1620908550000|2021-05-13 12:22:30|2447.5|2441.5|2448|2442|2448|2442|2447.5|2441.5|2
1620908580000|2021-05-13 12:23:00|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|1
1620908590000|2021-05-13 12:23:10|2448.5|2442.5|2450|2444|2450|2444|2448.5|2442.5|5
1620908600000|2021-05-13 12:23:20|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|1
1620908610000|2021-05-13 12:23:30|2450|2444|2448.8|2442.8|2450|2444|2448.8|2442.8|2
1620908620000|2021-05-13 12:23:40|2449|2443|2449|2443|2449|2443|2449|2443|1
1620908630000|2021-05-13 12:23:50|2449.3|2443.3|2449.5|2443.5|2449.5|2443.5|2449.3|2443.3|2
1620908650000|2021-05-13 12:24:10|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|1
1620908660000|2021-05-13 12:24:20|2449|2443|2448.8|2442.8|2449|2443|2448.8|2442.8|2
1620908670000|2021-05-13 12:24:30|2449|2443|2448.8|2442.8|2449.3|2443.3|2448.8|2442.8|3
1620908680000|2021-05-13 12:24:40|2449|2443|2450.3|2444.3|2450.3|2444.3|2449|2443|2
1620908690000|2021-05-13 12:24:50|2450.5|2444.5|2450.3|2444.3|2450.8|2444.8|2450.3|2444.3|3
1620908700000|2021-05-13 12:25:00|2450.5|2444.5|2451|2445|2451|2445|2450.5|2444.5|3
1620908720000|2021-05-13 12:25:20|2450.8|2444.8|2451|2445|2451|2445|2450.8|2444.8|2
1620908730000|2021-05-13 12:25:30|2450.8|2444.8|2449.8|2443.8|2450.8|2444.8|2449.8|2443.8|3
1620908740000|2021-05-13 12:25:40|2450|2444|2450|2444|2450|2444|2450|2444|1
1620908750000|2021-05-13 12:25:50|2450.3|2444.3|2450|2444|2450.5|2444.5|2450|2444|4
1620908760000|2021-05-13 12:26:00|2450.3|2444.3|2450.5|2444.5|2450.5|2444.5|2450.3|2444.3|2
1620908770000|2021-05-13 12:26:10|2450.3|2444.3|2450.8|2444.8|2450.8|2444.8|2450.3|2444.3|5
1620908780000|2021-05-13 12:26:20|2451|2445|2451|2445|2451|2445|2450.8|2444.8|5
1620908790000|2021-05-13 12:26:30|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1620908810000|2021-05-13 12:26:50|2450.3|2444.3|2450.5|2444.5|2450.5|2444.5|2450.3|2444.3|2
1620908820000|2021-05-13 12:27:00|2450.3|2444.3|2449.8|2443.8|2450.3|2444.3|2449.8|2443.8|3
1620908830000|2021-05-13 12:27:10|2449.5|2443.5|2448.5|2442.5|2449.5|2443.5|2448.5|2442.5|6
1620908840000|2021-05-13 12:27:20|2448.8|2442.8|2448.5|2442.5|2448.8|2442.8|2448.5|2442.5|4
1620908860000|2021-05-13 12:27:40|2447.8|2441.8|2448|2442|2448.3|2442.3|2447.8|2441.8|3
1620908870000|2021-05-13 12:27:50|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|1
1620908880000|2021-05-13 12:28:00|2448.5|2442.5|2448.8|2442.8|2449|2443|2448.5|2442.5|4
1620908910000|2021-05-13 12:28:30|2449|2443|2449.5|2443.5|2449.5|2443.5|2449|2443|3
1620908920000|2021-05-13 12:28:40|2449.8|2443.8|2450.3|2444.3|2450.3|2444.3|2449.8|2443.8|3
1620908930000|2021-05-13 12:28:50|2450|2444|2450|2444|2450|2444|2448.8|2442.8|6
1620908940000|2021-05-13 12:29:00|2450.3|2444.3|2450.8|2444.8|2451|2445|2450|2444|6
1620908950000|2021-05-13 12:29:10|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1620908960000|2021-05-13 12:29:20|2450.8|2444.8|2452|2446|2452|2446|2450.8|2444.8|2
1620908970000|2021-05-13 12:29:30|2452.3|2446.3|2451|2445|2452.5|2446.5|2451|2445|6
1620908990000|2021-05-13 12:29:50|2450.8|2444.8|2450.8|2444.8|2451|2445|2450.5|2444.5|4
1620909000000|2021-05-13 12:30:00|2450.5|2444.5|2450.8|2444.8|2450.8|2444.8|2450.5|2444.5|2
1620909010000|2021-05-13 12:30:10|2450.5|2444.5|2450|2444|2450.5|2444.5|2449.3|2443.3|6
1620909020000|2021-05-13 12:30:20|2450.3|2444.3|2450.5|2444.5|2450.5|2444.5|2450.3|2444.3|2
1620909030000|2021-05-13 12:30:30|2450|2444|2448|2442|2450|2444|2447.8|2441.8|5
1620909040000|2021-05-13 12:30:40|2448.5|2442.5|2447.8|2441.8|2448.8|2442.8|2447.8|2441.8|10
1620909050000|2021-05-13 12:30:50|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|1
1620909060000|2021-05-13 12:31:00|2448|2442|2448|2442|2448.3|2442.3|2447.8|2441.8|8
1620909080000|2021-05-13 12:31:20|2448.3|2442.3|2449.3|2443.3|2449.3|2443.3|2448|2442|6
1620909090000|2021-05-13 12:31:30|2449|2443|2449|2443|2449|2443|2449|2443|1
1620909100000|2021-05-13 12:31:40|2449.3|2443.3|2451|2445|2451|2445|2449|2443|5
1620909120000|2021-05-13 12:32:00|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1620909130000|2021-05-13 12:32:10|2451|2445|2451|2445|2451|2445|2451|2445|1
1620909140000|2021-05-13 12:32:20|2450.8|2444.8|2448.5|2442.5|2450.8|2444.8|2448.3|2442.3|7
1620909150000|2021-05-13 12:32:30|2448.8|2442.8|2449|2443|2449|2443|2448.8|2442.8|2
1620909160000|2021-05-13 12:32:40|2449.3|2443.3|2450|2444|2450|2444|2449.3|2443.3|6
1620909170000|2021-05-13 12:32:50|2449.8|2443.8|2450|2444|2450.5|2444.5|2449.8|2443.8|5
1620909180000|2021-05-13 12:33:00|2449.8|2443.8|2449.3|2443.3|2449.8|2443.8|2449.3|2443.3|3
1620909190000|2021-05-13 12:33:10|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|1
1620909200000|2021-05-13 12:33:20|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|1
1620909210000|2021-05-13 12:33:30|2449.5|2443.5|2450|2444|2450|2444|2449.5|2443.5|3
1620909220000|2021-05-13 12:33:40|2450.5|2444.5|2452|2446|2452|2446|2450|2444|9
1620909230000|2021-05-13 12:33:50|2451.8|2445.8|2450.8|2444.8|2451.8|2445.8|2450.8|2444.8|4
1620909240000|2021-05-13 12:34:00|2451|2445|2451.8|2445.8|2451.8|2445.8|2451|2445|6
1620909250000|2021-05-13 12:34:10|2452|2446|2451|2445|2452|2446|2451|2445|3
1620909260000|2021-05-13 12:34:20|2451.3|2445.3|2451.5|2445.5|2451.5|2445.5|2451.3|2445.3|4
1620909270000|2021-05-13 12:34:30|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2450.8|2444.8|4
1620909280000|2021-05-13 12:34:40|2451|2445|2450.8|2444.8|2451|2445|2450.5|2444.5|4
1620909290000|2021-05-13 12:34:50|2450|2444|2449.5|2443.5|2450|2444|2449.5|2443.5|3
1620909300000|2021-05-13 12:35:00|2449.3|2443.3|2449.3|2443.3|2450|2444|2449|2443|6
1620909310000|2021-05-13 12:35:10|2449|2443|2449.3|2443.3|2449.3|2443.3|2449|2443|6
1620909320000|2021-05-13 12:35:20|2449.5|2443.5|2450|2444|2450|2444|2449.5|2443.5|3
1620909330000|2021-05-13 12:35:30|2450.3|2444.3|2450.5|2444.5|2450.5|2444.5|2450.3|2444.3|2
1620909350000|2021-05-13 12:35:50|2450.8|2444.8|2451|2445|2451.3|2445.3|2450.8|2444.8|5
1620909360000|2021-05-13 12:36:00|2451.3|2445.3|2454.3|2448.3|2454.3|2448.3|2451|2445|6
1620909370000|2021-05-13 12:36:10|2454|2448|2454.5|2448.5|2454.5|2448.5|2453.8|2447.8|7
1620909380000|2021-05-13 12:36:20|2454.3|2448.3|2454.5|2448.5|2454.5|2448.5|2454.3|2448.3|4
1620909390000|2021-05-13 12:36:30|2455|2449|2455.3|2449.3|2455.3|2449.3|2455|2449|2
1620909400000|2021-05-13 12:36:40|2455|2449|2455|2449|2455|2449|2454.8|2448.8|3
1620909410000|2021-05-13 12:36:50|2455.3|2449.3|2455.5|2449.5|2455.8|2449.8|2455.3|2449.3|3
1620909420000|2021-05-13 12:37:00|2455.3|2449.3|2454.8|2448.8|2455.3|2449.3|2454.8|2448.8|3
1620909430000|2021-05-13 12:37:10|2454.5|2448.5|2455.8|2449.8|2455.8|2449.8|2454.5|2448.5|4
1620909440000|2021-05-13 12:37:20|2456|2450|2457|2451|2457.3|2451.3|2456|2450|3
1620909450000|2021-05-13 12:37:30|2457.3|2451.3|2457.3|2451.3|2457.8|2451.8|2457|2451|5
1620909460000|2021-05-13 12:37:40|2457|2451|2456.3|2450.3|2457|2451|2456|2450|9
1620909470000|2021-05-13 12:37:50|2456|2450|2455.8|2449.8|2456|2450|2455.8|2449.8|2
1620909480000|2021-05-13 12:38:00|2456|2450|2456|2450|2456|2450|2456|2450|1
1620909490000|2021-05-13 12:38:10|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1620909500000|2021-05-13 12:38:20|2456|2450|2455.5|2449.5|2456|2450|2455.5|2449.5|3
1620909510000|2021-05-13 12:38:30|2455.3|2449.3|2455|2449|2455.3|2449.3|2455|2449|2
1620909520000|2021-05-13 12:38:40|2454.8|2448.8|2456|2450|2456|2450|2454.8|2448.8|4
1620909530000|2021-05-13 12:38:50|2456.3|2450.3|2456|2450|2456.3|2450.3|2456|2450|2
1620909540000|2021-05-13 12:39:00|2455.8|2449.8|2456.5|2450.5|2456.5|2450.5|2455.8|2449.8|4
1620909550000|2021-05-13 12:39:10|2456.8|2450.8|2456.3|2450.3|2456.8|2450.8|2456.3|2450.3|4
1620909560000|2021-05-13 12:39:20|2456|2450|2456.8|2450.8|2456.8|2450.8|2456|2450|4
1620909570000|2021-05-13 12:39:30|2457.3|2451.3|2456.8|2450.8|2457.3|2451.3|2456.8|2450.8|2
1620909590000|2021-05-13 12:39:50|2457|2451|2456.5|2450.5|2457|2451|2456.5|2450.5|2
1620909600000|2021-05-13 12:40:00|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1620909630000|2021-05-13 12:40:30|2456.5|2450.5|2455.5|2449.5|2456.5|2450.5|2455.5|2449.5|3
1620909650000|2021-05-13 12:40:50|2454|2448|2454|2448|2454|2448|2454|2448|1
1620909660000|2021-05-13 12:41:00|2453.8|2447.8|2454.3|2448.3|2454.3|2448.3|2453.8|2447.8|3
1620909670000|2021-05-13 12:41:10|2454|2448|2452.3|2446.3|2454|2448|2452|2446|3
1620909680000|2021-05-13 12:41:20|2452|2446|2452.3|2446.3|2452.3|2446.3|2452|2446|4
1620909690000|2021-05-13 12:41:30|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.5|2445.5|3
1620909700000|2021-05-13 12:41:40|2452|2446|2452.5|2446.5|2452.5|2446.5|2452|2446|3
1620909710000|2021-05-13 12:41:50|2452.8|2446.8|2453|2447|2453|2447|2452.8|2446.8|2
1620909720000|2021-05-13 12:42:00|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1620909730000|2021-05-13 12:42:10|2453.5|2447.5|2454.5|2448.5|2454.5|2448.5|2453.5|2447.5|4
1620909750000|2021-05-13 12:42:30|2454.8|2448.8|2455|2449|2455|2449|2454.8|2448.8|2
1620909760000|2021-05-13 12:42:40|2454.8|2448.8|2455.5|2449.5|2455.5|2449.5|2454.8|2448.8|4
1620909770000|2021-05-13 12:42:50|2455.8|2449.8|2456.5|2450.5|2456.5|2450.5|2455.8|2449.8|4
1620909780000|2021-05-13 12:43:00|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1620909790000|2021-05-13 12:43:10|2456.5|2450.5|2453.8|2447.8|2456.5|2450.5|2453.8|2447.8|2
1620909800000|2021-05-13 12:43:20|2453.5|2447.5|2452.5|2446.5|2453.8|2447.8|2452.5|2446.5|4
1620909810000|2021-05-13 12:43:30|2452.8|2446.8|2452|2446|2452.8|2446.8|2452|2446|3
1620909820000|2021-05-13 12:43:40|2451.8|2445.8|2451|2445|2451.8|2445.8|2451|2445|3
1620909830000|2021-05-13 12:43:50|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1620909850000|2021-05-13 12:44:10|2451.5|2445.5|2451.5|2445.5|2451.8|2445.8|2451.5|2445.5|3
1620909860000|2021-05-13 12:44:20|2451.3|2445.3|2451.5|2445.5|2451.5|2445.5|2451.3|2445.3|2
1620909870000|2021-05-13 12:44:30|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1620909880000|2021-05-13 12:44:40|2452|2446|2451.8|2445.8|2452|2446|2451.8|2445.8|2
1620909890000|2021-05-13 12:44:50|2451.5|2445.5|2451.3|2445.3|2451.5|2445.5|2451.3|2445.3|2
1620909900000|2021-05-13 12:45:00|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1620909910000|2021-05-13 12:45:10|2451.8|2445.8|2452.3|2446.3|2452.3|2446.3|2451.8|2445.8|4
1620909920000|2021-05-13 12:45:20|2451.8|2445.8|2452|2446|2452|2446|2451.8|2445.8|2
1620909930000|2021-05-13 12:45:30|2451.8|2445.8|2451.5|2445.5|2451.8|2445.8|2451.3|2445.3|4
1620909940000|2021-05-13 12:45:40|2451.3|2445.3|2451.5|2445.5|2451.5|2445.5|2451.3|2445.3|2
1620909950000|2021-05-13 12:45:50|2451.8|2445.8|2451.5|2445.5|2451.8|2445.8|2451.5|2445.5|2
1620909960000|2021-05-13 12:46:00|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1620909970000|2021-05-13 12:46:10|2451.5|2445.5|2451.3|2445.3|2451.8|2445.8|2451.3|2445.3|4
1620909980000|2021-05-13 12:46:20|2451|2445|2451.5|2445.5|2451.5|2445.5|2451|2445|3
1620910000000|2021-05-13 12:46:40|2451.8|2445.8|2452|2446|2452|2446|2451.8|2445.8|2
1620910010000|2021-05-13 12:46:50|2451.8|2445.8|2451.5|2445.5|2451.8|2445.8|2451.5|2445.5|2
1620910020000|2021-05-13 12:47:00|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450|2444|3
1620910030000|2021-05-13 12:47:10|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1620910060000|2021-05-13 12:47:40|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1620910070000|2021-05-13 12:47:50|2451.3|2445.3|2451.8|2445.8|2451.8|2445.8|2451.3|2445.3|3
1620910080000|2021-05-13 12:48:00|2452|2446|2452|2446|2452|2446|2452|2446|1
1620910090000|2021-05-13 12:48:10|2452.3|2446.3|2451.5|2445.5|2452.3|2446.3|2451.5|2445.5|4
1620910100000|2021-05-13 12:48:20|2451.3|2445.3|2451.8|2445.8|2451.8|2445.8|2451.3|2445.3|3
1620910110000|2021-05-13 12:48:30|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1620910120000|2021-05-13 12:48:40|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1620910130000|2021-05-13 12:48:50|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1620910150000|2021-05-13 12:49:10|2451.3|2445.3|2450|2444|2451.3|2445.3|2450|2444|3
1620910160000|2021-05-13 12:49:20|2450.3|2444.3|2450.5|2444.5|2450.5|2444.5|2449.8|2443.8|5
1620910180000|2021-05-13 12:49:40|2450.8|2444.8|2450.5|2444.5|2450.8|2444.8|2450.5|2444.5|2
1620910190000|2021-05-13 12:49:50|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450|2444|3
1620910200000|2021-05-13 12:50:00|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|1
1620910210000|2021-05-13 12:50:10|2449.5|2443.5|2451.5|2445.5|2451.5|2445.5|2449.3|2443.3|6
1620910240000|2021-05-13 12:50:40|2451.3|2445.3|2449.8|2443.8|2451.3|2445.3|2449.8|2443.8|4
1620910250000|2021-05-13 12:50:50|2450|2444|2450.5|2444.5|2450.5|2444.5|2450|2444|2
1620910260000|2021-05-13 12:51:00|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|1
1620910270000|2021-05-13 12:51:10|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1620910280000|2021-05-13 12:51:20|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1620910310000|2021-05-13 12:51:50|2451|2445|2451.3|2445.3|2451.8|2445.8|2451|2445|5
1620910320000|2021-05-13 12:52:00|2451.5|2445.5|2451.3|2445.3|2451.5|2445.5|2451.3|2445.3|2
1620910360000|2021-05-13 12:52:40|2451.5|2445.5|2451.8|2445.8|2451.8|2445.8|2451.5|2445.5|2
1620910370000|2021-05-13 12:52:50|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1620910400000|2021-05-13 12:53:20|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1620910410000|2021-05-13 12:53:30|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1620910430000|2021-05-13 12:53:50|2451|2445|2451|2445|2451|2445|2451|2445|1
1620910440000|2021-05-13 12:54:00|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1620910460000|2021-05-13 12:54:20|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1620910480000|2021-05-13 12:54:40|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1620910490000|2021-05-13 12:54:50|2451.5|2445.5|2451.8|2445.8|2451.8|2445.8|2451.3|2445.3|3
1620910510000|2021-05-13 12:55:10|2452|2446|2451.8|2445.8|2452|2446|2451.8|2445.8|2
1620910550000|2021-05-13 12:55:50|2451.3|2445.3|2451.8|2445.8|2451.8|2445.8|2451.3|2445.3|3
1620910560000|2021-05-13 12:56:00|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1620910570000|2021-05-13 12:56:10|2451|2445|2451|2445|2451|2445|2451|2445|1
1620910580000|2021-05-13 12:56:20|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1620910620000|2021-05-13 12:57:00|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1620910630000|2021-05-13 12:57:10|2451.8|2445.8|2451.5|2445.5|2451.8|2445.8|2451.5|2445.5|2
1620910660000|2021-05-13 12:57:40|2451.3|2445.3|2451.8|2445.8|2451.8|2445.8|2451.3|2445.3|3
1620910670000|2021-05-13 12:57:50|2451.5|2445.5|2450.8|2444.8|2451.5|2445.5|2450.8|2444.8|3
1620910690000|2021-05-13 12:58:10|2451|2445|2451|2445|2451|2445|2451|2445|1
1620910710000|2021-05-13 12:58:30|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1620910720000|2021-05-13 12:58:40|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1620910740000|2021-05-13 12:59:00|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1620910780000|2021-05-13 12:59:40|2451.5|2445.5|2451.3|2445.3|2451.5|2445.5|2451|2445|4
1620910800000|2021-05-13 13:00:00|2451.5|2445.5|2456.3|2450.3|2456.3|2450.3|2451.5|2445.5|24
1620910810000|2021-05-13 13:00:10|2456.5|2450.5|2460.5|2454.5|2460.8|2454.8|2456.3|2450.3|20
1620910820000|2021-05-13 13:00:20|2460.8|2454.8|2458|2452|2461|2455|2457.3|2451.3|11
1620910830000|2021-05-13 13:00:30|2458.3|2452.3|2457.8|2451.8|2458.8|2452.8|2457.5|2451.5|17
1620910840000|2021-05-13 13:00:40|2458|2452|2457.8|2451.8|2458|2452|2457.8|2451.8|6
1620910850000|2021-05-13 13:00:50|2458|2452|2458.8|2452.8|2459|2453|2458|2452|5
1620910860000|2021-05-13 13:01:00|2458.5|2452.5|2460.3|2454.3|2460.3|2454.3|2458.5|2452.5|11
1620910870000|2021-05-13 13:01:10|2460.5|2454.5|2460.8|2454.8|2461|2455|2460.5|2454.5|8
1620910880000|2021-05-13 13:01:20|2461|2455|2460.8|2454.8|2461|2455|2459.8|2453.8|19
1620910890000|2021-05-13 13:01:30|2461.3|2455.3|2459.8|2453.8|2461.8|2455.8|2459.8|2453.8|16
1620910900000|2021-05-13 13:01:40|2459.5|2453.5|2460.5|2454.5|2460.5|2454.5|2459.5|2453.5|11
1620910910000|2021-05-13 13:01:50|2459.5|2453.5|2460.8|2454.8|2460.8|2454.8|2458.8|2452.8|11
1620910920000|2021-05-13 13:02:00|2460.5|2454.5|2461.3|2455.3|2461.8|2455.8|2460.5|2454.5|14
1620910930000|2021-05-13 13:02:10|2461.5|2455.5|2461.8|2455.8|2461.8|2455.8|2461.3|2455.3|12
1620910940000|2021-05-13 13:02:20|2462|2456|2462.5|2456.5|2463.8|2457.8|2461.8|2455.8|12
1620910950000|2021-05-13 13:02:30|2462.8|2456.8|2462.5|2456.5|2463.3|2457.3|2462.5|2456.5|6
1620910960000|2021-05-13 13:02:40|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1620910970000|2021-05-13 13:02:50|2462.5|2456.5|2460.3|2454.3|2462.5|2456.5|2460.3|2454.3|10
1620910980000|2021-05-13 13:03:00|2460|2454|2459.3|2453.3|2460|2454|2459|2453|14
1620910990000|2021-05-13 13:03:10|2459.5|2453.5|2458.8|2452.8|2460.3|2454.3|2458.8|2452.8|10
1620911000000|2021-05-13 13:03:20|2458.5|2452.5|2458.8|2452.8|2459.3|2453.3|2458.5|2452.5|8
1620911010000|2021-05-13 13:03:30|2457.8|2451.8|2458.8|2452.8|2458.8|2452.8|2456.8|2450.8|12
1620911020000|2021-05-13 13:03:40|2458.5|2452.5|2459.3|2453.3|2459.3|2453.3|2458|2452|10
1620911030000|2021-05-13 13:03:50|2459|2453|2459.5|2453.5|2459.5|2453.5|2458|2452|9
1620911040000|2021-05-13 13:04:00|2459.8|2453.8|2460.8|2454.8|2460.8|2454.8|2459.8|2453.8|4
1620911050000|2021-05-13 13:04:10|2461|2455|2462|2456|2462|2456|2460.3|2454.3|9
1620911060000|2021-05-13 13:04:20|2461.8|2455.8|2460.8|2454.8|2461.8|2455.8|2460.8|2454.8|9
1620911070000|2021-05-13 13:04:30|2460.5|2454.5|2460.5|2454.5|2461|2455|2460.5|2454.5|8
1620911080000|2021-05-13 13:04:40|2460.8|2454.8|2460.5|2454.5|2460.8|2454.8|2460.3|2454.3|4
1620911090000|2021-05-13 13:04:50|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1620911100000|2021-05-13 13:05:00|2461|2455|2461.3|2455.3|2461.3|2455.3|2461|2455|4
1620911110000|2021-05-13 13:05:10|2461.8|2455.8|2462.3|2456.3|2462.5|2456.5|2461.8|2455.8|8
1620911120000|2021-05-13 13:05:20|2462.5|2456.5|2462.3|2456.3|2462.8|2456.8|2462.3|2456.3|9
1620911130000|2021-05-13 13:05:30|2462.5|2456.5|2462.3|2456.3|2464|2458|2462.3|2456.3|10
1620911140000|2021-05-13 13:05:40|2462.8|2456.8|2464|2458|2464|2458|2462.8|2456.8|7
1620911150000|2021-05-13 13:05:50|2464.3|2458.3|2462.8|2456.8|2464.3|2458.3|2462.5|2456.5|6
1620911160000|2021-05-13 13:06:00|2463.5|2457.5|2463|2457|2463.5|2457.5|2462.5|2456.5|10
1620911170000|2021-05-13 13:06:10|2463.3|2457.3|2463|2457|2463.8|2457.8|2463|2457|3
1620911180000|2021-05-13 13:06:20|2462|2456|2462.3|2456.3|2462.8|2456.8|2461.8|2455.8|12
1620911190000|2021-05-13 13:06:30|2462.5|2456.5|2463.5|2457.5|2463.5|2457.5|2462.3|2456.3|10
1620911200000|2021-05-13 13:06:40|2463|2457|2464.8|2458.8|2464.8|2458.8|2463|2457|5
1620911210000|2021-05-13 13:06:50|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.3|2458.3|5
1620911220000|2021-05-13 13:07:00|2464.8|2458.8|2465.3|2459.3|2465.5|2459.5|2464.5|2458.5|7
1620911230000|2021-05-13 13:07:10|2465|2459|2464.8|2458.8|2465.3|2459.3|2464.5|2458.5|8
1620911240000|2021-05-13 13:07:20|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.3|2458.3|4
1620911250000|2021-05-13 13:07:30|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2463.8|2457.8|5
1620911260000|2021-05-13 13:07:40|2464|2458|2463.3|2457.3|2464|2458|2461.5|2455.5|8
1620911270000|2021-05-13 13:07:50|2463|2457|2464|2458|2464|2458|2462.8|2456.8|5
1620911280000|2021-05-13 13:08:00|2464.3|2458.3|2463.3|2457.3|2464.5|2458.5|2463.3|2457.3|6
1620911290000|2021-05-13 13:08:10|2462.3|2456.3|2464|2458|2464|2458|2461.5|2455.5|9
1620911300000|2021-05-13 13:08:20|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|2
1620911310000|2021-05-13 13:08:30|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|2
1620911320000|2021-05-13 13:08:40|2464.3|2458.3|2466.3|2460.3|2466.3|2460.3|2464|2458|10
1620911330000|2021-05-13 13:08:50|2466|2460|2463.8|2457.8|2466|2460|2463.8|2457.8|7
1620911340000|2021-05-13 13:09:00|2463.5|2457.5|2464|2458|2464|2458|2463.5|2457.5|9
1620911350000|2021-05-13 13:09:10|2463.8|2457.8|2463.5|2457.5|2463.8|2457.8|2463.5|2457.5|2
1620911360000|2021-05-13 13:09:20|2463.3|2457.3|2463|2457|2464.3|2458.3|2463|2457|6
1620911370000|2021-05-13 13:09:30|2463.3|2457.3|2462.5|2456.5|2463.5|2457.5|2462|2456|10
1620911380000|2021-05-13 13:09:40|2461.8|2455.8|2461.3|2455.3|2461.8|2455.8|2460.5|2454.5|10
1620911390000|2021-05-13 13:09:50|2461|2455|2462|2456|2462|2456|2460.5|2454.5|7
1620911400000|2021-05-13 13:10:00|2462.3|2456.3|2462.8|2456.8|2462.8|2456.8|2462.3|2456.3|9
1620911410000|2021-05-13 13:10:10|2462.5|2456.5|2464.3|2458.3|2464.3|2458.3|2462|2456|8
1620911420000|2021-05-13 13:10:20|2464|2458|2464|2458|2464.3|2458.3|2463.5|2457.5|7
1620911430000|2021-05-13 13:10:30|2464.3|2458.3|2464.8|2458.8|2465.3|2459.3|2464.3|2458.3|6
1620911460000|2021-05-13 13:11:00|2465|2459|2465|2459|2465.5|2459.5|2465|2459|7
1620911470000|2021-05-13 13:11:10|2464.8|2458.8|2465.5|2459.5|2465.5|2459.5|2464.8|2458.8|3
1620911480000|2021-05-13 13:11:20|2465.8|2459.8|2465.5|2459.5|2465.8|2459.8|2465.5|2459.5|2
1620911490000|2021-05-13 13:11:30|2465.8|2459.8|2465.8|2459.8|2466|2460|2465.8|2459.8|3
1620911500000|2021-05-13 13:11:40|2465.5|2459.5|2465.5|2459.5|2465.8|2459.8|2465.5|2459.5|7
1620911510000|2021-05-13 13:11:50|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466|2460|13
1620911520000|2021-05-13 13:12:00|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|2
1620911530000|2021-05-13 13:12:10|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2465.8|2459.8|11
1620911540000|2021-05-13 13:12:20|2466.8|2460.8|2465.8|2459.8|2466.8|2460.8|2465.5|2459.5|7
1620911550000|2021-05-13 13:12:30|2466.5|2460.5|2466.3|2460.3|2466.8|2460.8|2465.5|2459.5|16
1620911560000|2021-05-13 13:12:40|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466|2460|11
1620911570000|2021-05-13 13:12:50|2466.3|2460.3|2465.3|2459.3|2466.8|2460.8|2465|2459|10
1620911580000|2021-05-13 13:13:00|2465|2459|2465|2459|2465.3|2459.3|2464.8|2458.8|9
1620911590000|2021-05-13 13:13:10|2464.8|2458.8|2464.8|2458.8|2465.5|2459.5|2464.8|2458.8|13
1620911600000|2021-05-13 13:13:20|2465|2459|2465|2459|2465|2459|2464.5|2458.5|14
1620911610000|2021-05-13 13:13:30|2464.8|2458.8|2464|2458|2464.8|2458.8|2464|2458|16
1620911620000|2021-05-13 13:13:40|2464.3|2458.3|2463|2457|2464.3|2458.3|2462.8|2456.8|11
1620911630000|2021-05-13 13:13:50|2463.3|2457.3|2462.8|2456.8|2463.3|2457.3|2462.5|2456.5|9
1620911640000|2021-05-13 13:14:00|2463|2457|2462.5|2456.5|2463.5|2457.5|2462.5|2456.5|8
1620911650000|2021-05-13 13:14:10|2463.8|2457.8|2465|2459|2465.3|2459.3|2463.8|2457.8|12
1620911660000|2021-05-13 13:14:20|2465.3|2459.3|2465.8|2459.8|2465.8|2459.8|2464.8|2458.8|7
1620911670000|2021-05-13 13:14:30|2465.5|2459.5|2465|2459|2465.5|2459.5|2465|2459|3
1620911680000|2021-05-13 13:14:40|2464.8|2458.8|2466.3|2460.3|2466.3|2460.3|2464.8|2458.8|4
1620911690000|2021-05-13 13:14:50|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1620911700000|2021-05-13 13:15:00|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1620911710000|2021-05-13 13:15:10|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1620911720000|2021-05-13 13:15:20|2465.8|2459.8|2466.5|2460.5|2466.5|2460.5|2465.8|2459.8|4
1620911730000|2021-05-13 13:15:30|2466.3|2460.3|2466|2460|2466.3|2460.3|2466|2460|2
1620911740000|2021-05-13 13:15:40|2466.3|2460.3|2466.3|2460.3|2467|2461|2466.3|2460.3|5
1620911750000|2021-05-13 13:15:50|2466.5|2460.5|2466.8|2460.8|2467.5|2461.5|2466.3|2460.3|8
1620911760000|2021-05-13 13:16:00|2467.5|2461.5|2469.3|2463.3|2469.3|2463.3|2467.5|2461.5|4
1620911770000|2021-05-13 13:16:10|2469|2463|2468.3|2462.3|2469|2463|2468|2462|6
1620911780000|2021-05-13 13:16:20|2468.5|2462.5|2468|2462|2468.5|2462.5|2468|2462|3
1620911790000|2021-05-13 13:16:30|2467.8|2461.8|2466.8|2460.8|2468.3|2462.3|2466.8|2460.8|6
1620911800000|2021-05-13 13:16:40|2466.5|2460.5|2465.5|2459.5|2466.5|2460.5|2465.5|2459.5|5
1620911810000|2021-05-13 13:16:50|2465.8|2459.8|2466.5|2460.5|2466.5|2460.5|2465.8|2459.8|4
1620911820000|2021-05-13 13:17:00|2466.3|2460.3|2466.5|2460.5|2466.8|2460.8|2466.3|2460.3|3
1620911830000|2021-05-13 13:17:10|2465.8|2459.8|2465.5|2459.5|2465.8|2459.8|2465.5|2459.5|2
1620911840000|2021-05-13 13:17:20|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1620911850000|2021-05-13 13:17:30|2465|2459|2465|2459|2465|2459|2464|2458|5
1620911860000|2021-05-13 13:17:40|2465.3|2459.3|2465.5|2459.5|2465.5|2459.5|2465.3|2459.3|2
1620911870000|2021-05-13 13:17:50|2466|2460|2466|2460|2466|2460|2466|2460|1
1620911880000|2021-05-13 13:18:00|2466.3|2460.3|2466.8|2460.8|2466.8|2460.8|2466.3|2460.3|5
1620911890000|2021-05-13 13:18:10|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|2
1620911900000|2021-05-13 13:18:20|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1620911910000|2021-05-13 13:18:30|2466.5|2460.5|2467.8|2461.8|2467.8|2461.8|2466.5|2460.5|6
1620911920000|2021-05-13 13:18:40|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|3
1620911930000|2021-05-13 13:18:50|2467.8|2461.8|2468.3|2462.3|2468.3|2462.3|2467.5|2461.5|5
1620911940000|2021-05-13 13:19:00|2468|2462|2468.3|2462.3|2468.8|2462.8|2468|2462|7
1620911950000|2021-05-13 13:19:10|2468|2462|2468.3|2462.3|2468.3|2462.3|2468|2462|2
1620911960000|2021-05-13 13:19:20|2468.5|2462.5|2468.5|2462.5|2469.5|2463.5|2468.5|2462.5|6
1620911970000|2021-05-13 13:19:30|2468.8|2462.8|2468.8|2462.8|2469|2463|2468.8|2462.8|3
1620911980000|2021-05-13 13:19:40|2468.5|2462.5|2469|2463|2469|2463|2468.5|2462.5|7
1620911990000|2021-05-13 13:19:50|2469.3|2463.3|2469|2463|2469.5|2463.5|2469|2463|6
1620912000000|2021-05-13 13:20:00|2468.8|2462.8|2468.5|2462.5|2468.8|2462.8|2468.5|2462.5|6
1620912010000|2021-05-13 13:20:10|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468|2462|3
1620912020000|2021-05-13 13:20:20|2468|2462|2467.8|2461.8|2468|2462|2467.8|2461.8|2
1620912030000|2021-05-13 13:20:30|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|2
1620912050000|2021-05-13 13:20:50|2468|2462|2469|2463|2469|2463|2468|2462|2
1620912060000|2021-05-13 13:21:00|2469.3|2463.3|2468.5|2462.5|2469.3|2463.3|2468.5|2462.5|4
1620912070000|2021-05-13 13:21:10|2468.3|2462.3|2469.3|2463.3|2469.3|2463.3|2468.3|2462.3|7
1620912080000|2021-05-13 13:21:20|2469|2463|2469|2463|2469|2463|2469|2463|1
1620912090000|2021-05-13 13:21:30|2469.3|2463.3|2469.5|2463.5|2469.5|2463.5|2469|2463|6
1620912100000|2021-05-13 13:21:40|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1620912110000|2021-05-13 13:21:50|2468.8|2462.8|2468.3|2462.3|2468.8|2462.8|2468|2462|3
1620912130000|2021-05-13 13:22:10|2468.5|2462.5|2469.8|2463.8|2469.8|2463.8|2468.3|2462.3|6
1620912140000|2021-05-13 13:22:20|2469.5|2463.5|2469|2463|2469.8|2463.8|2469|2463|7
1620912150000|2021-05-13 13:22:30|2469.3|2463.3|2469.5|2463.5|2469.8|2463.8|2469.3|2463.3|4
1620912160000|2021-05-13 13:22:40|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469|2463|3
1620912170000|2021-05-13 13:22:50|2469|2463|2469.3|2463.3|2469.3|2463.3|2469|2463|2
1620912180000|2021-05-13 13:23:00|2469|2463|2468.5|2462.5|2469|2463|2468.5|2462.5|3
1620912190000|2021-05-13 13:23:10|2468.3|2462.3|2467.8|2461.8|2468.3|2462.3|2467.8|2461.8|3
1620912200000|2021-05-13 13:23:20|2468|2462|2468.5|2462.5|2468.5|2462.5|2468|2462|3
1620912210000|2021-05-13 13:23:30|2468.8|2462.8|2468.8|2462.8|2469|2463|2468.8|2462.8|5
1620912220000|2021-05-13 13:23:40|2468.5|2462.5|2467.5|2461.5|2468.5|2462.5|2467.5|2461.5|4
1620912230000|2021-05-13 13:23:50|2467.8|2461.8|2468|2462|2468.5|2462.5|2467.8|2461.8|5
1620912240000|2021-05-13 13:24:00|2467.8|2461.8|2467.5|2461.5|2468|2462|2467.5|2461.5|4
1620912250000|2021-05-13 13:24:10|2467.3|2461.3|2467.5|2461.5|2467.8|2461.8|2466.8|2460.8|7
1620912260000|2021-05-13 13:24:20|2467.3|2461.3|2466.3|2460.3|2467.3|2461.3|2466.3|2460.3|6
1620912270000|2021-05-13 13:24:30|2465.8|2459.8|2465.8|2459.8|2466|2460|2465.8|2459.8|5
1620912280000|2021-05-13 13:24:40|2466|2460|2466.8|2460.8|2467|2461|2466|2460|4
1620912290000|2021-05-13 13:24:50|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|3
1620912300000|2021-05-13 13:25:00|2466.8|2460.8|2467|2461|2467|2461|2466.8|2460.8|2
1620912310000|2021-05-13 13:25:10|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1620912320000|2021-05-13 13:25:20|2467|2461|2466.3|2460.3|2467|2461|2466.3|2460.3|3
1620912330000|2021-05-13 13:25:30|2466.5|2460.5|2465.8|2459.8|2466.5|2460.5|2465.8|2459.8|4
1620912340000|2021-05-13 13:25:40|2466|2460|2467|2461|2467.8|2461.8|2466|2460|8
1620912350000|2021-05-13 13:25:50|2466.8|2460.8|2467|2461|2467|2461|2466.8|2460.8|2
1620912360000|2021-05-13 13:26:00|2467.3|2461.3|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|3
1620912370000|2021-05-13 13:26:10|2467|2461|2467.5|2461.5|2467.8|2461.8|2467|2461|3
1620912380000|2021-05-13 13:26:20|2467.3|2461.3|2467.5|2461.5|2467.8|2461.8|2466.5|2460.5|9
1620912390000|2021-05-13 13:26:30|2467.8|2461.8|2467.5|2461.5|2467.8|2461.8|2467.5|2461.5|2
1620912400000|2021-05-13 13:26:40|2467.8|2461.8|2469|2463|2469|2463|2467.8|2461.8|5
1620912410000|2021-05-13 13:26:50|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.5|2462.5|7
1620912420000|2021-05-13 13:27:00|2469|2463|2468.8|2462.8|2469|2463|2468.8|2462.8|2
1620912430000|2021-05-13 13:27:10|2469|2463|2469.8|2463.8|2469.8|2463.8|2469|2463|4
1620912440000|2021-05-13 13:27:20|2469.3|2463.3|2469.5|2463.5|2469.5|2463.5|2469.3|2463.3|4
1620912450000|2021-05-13 13:27:30|2469.3|2463.3|2470|2464|2470|2464|2469.3|2463.3|5
1620912470000|2021-05-13 13:27:50|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.5|2463.5|3
1620912480000|2021-05-13 13:28:00|2469.5|2463.5|2468.8|2462.8|2469.5|2463.5|2468.8|2462.8|3
1620912500000|2021-05-13 13:28:20|2468.5|2462.5|2468|2462|2468.5|2462.5|2468|2462|2
1620912510000|2021-05-13 13:28:30|2467.8|2461.8|2467.5|2461.5|2467.8|2461.8|2467.5|2461.5|6
1620912520000|2021-05-13 13:28:40|2467.8|2461.8|2468.5|2462.5|2468.5|2462.5|2467.8|2461.8|2
1620912550000|2021-05-13 13:29:10|2468.8|2462.8|2468.5|2462.5|2468.8|2462.8|2468.5|2462.5|2
1620912560000|2021-05-13 13:29:20|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1620912580000|2021-05-13 13:29:40|2468|2462|2467.8|2461.8|2468|2462|2467.8|2461.8|2
1620912590000|2021-05-13 13:29:50|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1620912600000|2021-05-13 13:30:00|2467.8|2461.8|2467.5|2461.5|2468.3|2462.3|2467.5|2461.5|5
1620912610000|2021-05-13 13:30:10|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1620912620000|2021-05-13 13:30:20|2467|2461|2467.8|2461.8|2467.8|2461.8|2467|2461|2
1620912630000|2021-05-13 13:30:30|2468|2462|2468|2462|2468|2462|2468|2462|1
1620912640000|2021-05-13 13:30:40|2468.3|2462.3|2468.3|2462.3|2468.5|2462.5|2468|2462|5
1620912650000|2021-05-13 13:30:50|2468|2462|2468|2462|2468|2462|2467.8|2461.8|3
1620912670000|2021-05-13 13:31:10|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|1
1620912680000|2021-05-13 13:31:20|2468|2462|2467.5|2461.5|2468|2462|2466.8|2460.8|7
1620912690000|2021-05-13 13:31:30|2467.8|2461.8|2467|2461|2467.8|2461.8|2467|2461|7
1620912700000|2021-05-13 13:31:40|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1620912710000|2021-05-13 13:31:50|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1620912720000|2021-05-13 13:32:00|2467|2461|2467|2461|2467|2461|2467|2461|1
1620912730000|2021-05-13 13:32:10|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|2
1620912740000|2021-05-13 13:32:20|2467.3|2461.3|2466.8|2460.8|2467.3|2461.3|2466.8|2460.8|3
1620912750000|2021-05-13 13:32:30|2467|2461|2467|2461|2467.8|2461.8|2467|2461|6
1620912760000|2021-05-13 13:32:40|2466.8|2460.8|2467|2461|2467|2461|2466.8|2460.8|2
1620912770000|2021-05-13 13:32:50|2467.3|2461.3|2467|2461|2467.3|2461.3|2467|2461|2
1620912780000|2021-05-13 13:33:00|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1620912790000|2021-05-13 13:33:10|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|3
1620912800000|2021-05-13 13:33:20|2466.8|2460.8|2467.5|2461.5|2467.5|2461.5|2466.5|2460.5|5
1620912810000|2021-05-13 13:33:30|2468|2462|2466.5|2460.5|2468|2462|2466.5|2460.5|6
1620912820000|2021-05-13 13:33:40|2466.8|2460.8|2467.3|2461.3|2467.3|2461.3|2466.8|2460.8|3
1620912830000|2021-05-13 13:33:50|2467|2461|2466.5|2460.5|2467|2461|2466.5|2460.5|3
1620912850000|2021-05-13 13:34:10|2467|2461|2467|2461|2467|2461|2467|2461|1
1620912870000|2021-05-13 13:34:30|2466.8|2460.8|2466.3|2460.3|2466.8|2460.8|2466.3|2460.3|3
1620912880000|2021-05-13 13:34:40|2466.5|2460.5|2467.3|2461.3|2467.5|2461.5|2466.5|2460.5|5
1620912890000|2021-05-13 13:34:50|2467.5|2461.5|2468|2462|2468|2462|2467.5|2461.5|3
1620912900000|2021-05-13 13:35:00|2468.3|2462.3|2467.8|2461.8|2468.3|2462.3|2467.8|2461.8|3
1620912910000|2021-05-13 13:35:10|2467.5|2461.5|2465.8|2459.8|2467.5|2461.5|2465.8|2459.8|5
1620912920000|2021-05-13 13:35:20|2466|2460|2464.8|2458.8|2466|2460|2464|2458|6
1620912930000|2021-05-13 13:35:30|2464.5|2458.5|2465|2459|2465.3|2459.3|2464.5|2458.5|5
1620912940000|2021-05-13 13:35:40|2465.3|2459.3|2464.3|2458.3|2465.3|2459.3|2464.3|2458.3|5
1620912950000|2021-05-13 13:35:50|2464|2458|2464|2458|2464.3|2458.3|2464|2458|3
1620912960000|2021-05-13 13:36:00|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.3|2457.3|3
1620912970000|2021-05-13 13:36:10|2463.3|2457.3|2463.5|2457.5|2463.5|2457.5|2463.3|2457.3|4
1620912980000|2021-05-13 13:36:20|2463.8|2457.8|2465.5|2459.5|2465.5|2459.5|2463.8|2457.8|3
1620912990000|2021-05-13 13:36:30|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.5|2459.5|3
1620913000000|2021-05-13 13:36:40|2466.3|2460.3|2465.5|2459.5|2466.3|2460.3|2465.5|2459.5|4
1620913010000|2021-05-13 13:36:50|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1620913020000|2021-05-13 13:37:00|2466.3|2460.3|2467|2461|2467.5|2461.5|2466.3|2460.3|6
1620913030000|2021-05-13 13:37:10|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467|2461|3
1620913040000|2021-05-13 13:37:20|2468|2462|2468.5|2462.5|2468.5|2462.5|2468|2462|3
1620913050000|2021-05-13 13:37:30|2468.8|2462.8|2468.8|2462.8|2469|2463|2468.8|2462.8|3
1620913060000|2021-05-13 13:37:40|2468.5|2462.5|2468|2462|2468.5|2462.5|2468|2462|2
1620913080000|2021-05-13 13:38:00|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|1
1620913090000|2021-05-13 13:38:10|2468|2462|2468.5|2462.5|2468.5|2462.5|2468|2462|2
1620913100000|2021-05-13 13:38:20|2468.3|2462.3|2468.5|2462.5|2468.5|2462.5|2468.3|2462.3|2
1620913110000|2021-05-13 13:38:30|2468.8|2462.8|2468.8|2462.8|2469|2463|2468.5|2462.5|5
1620913130000|2021-05-13 13:38:50|2469|2463|2469|2463|2469|2463|2469|2463|1
1620913140000|2021-05-13 13:39:00|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1620913150000|2021-05-13 13:39:10|2469|2463|2468.8|2462.8|2469.5|2463.5|2468.8|2462.8|10
1620913160000|2021-05-13 13:39:20|2468.5|2462.5|2468|2462|2468.5|2462.5|2468|2462|7
1620913170000|2021-05-13 13:39:30|2468.3|2462.3|2468.3|2462.3|2468.5|2462.5|2468.3|2462.3|3
1620913180000|2021-05-13 13:39:40|2468|2462|2468|2462|2468|2462|2468|2462|1
1620913190000|2021-05-13 13:39:50|2467.8|2461.8|2468.5|2462.5|2468.5|2462.5|2467.8|2461.8|6
1620913200000|2021-05-13 13:40:00|2468|2462|2468|2462|2468|2462|2468|2462|1
1620913230000|2021-05-13 13:40:30|2467.8|2461.8|2468|2462|2468|2462|2467.8|2461.8|2
1620913240000|2021-05-13 13:40:40|2467.8|2461.8|2468|2462|2468|2462|2467.8|2461.8|2
1620913250000|2021-05-13 13:40:50|2467.8|2461.8|2467.3|2461.3|2467.8|2461.8|2467.3|2461.3|2
1620913260000|2021-05-13 13:41:00|2467.5|2461.5|2467.8|2461.8|2467.8|2461.8|2467.5|2461.5|2
1620913290000|2021-05-13 13:41:30|2467.5|2461.5|2466.8|2460.8|2467.5|2461.5|2466.8|2460.8|3
1620913300000|2021-05-13 13:41:40|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|4
1620913310000|2021-05-13 13:41:50|2466.5|2460.5|2467.3|2461.3|2467.3|2461.3|2466.5|2460.5|4
1620913320000|2021-05-13 13:42:00|2466.5|2460.5|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|3
1620913330000|2021-05-13 13:42:10|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1620913340000|2021-05-13 13:42:20|2466.8|2460.8|2467.3|2461.3|2467.3|2461.3|2466.5|2460.5|4
1620913350000|2021-05-13 13:42:30|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2467|2461|4
1620913360000|2021-05-13 13:42:40|2467.8|2461.8|2468.5|2462.5|2468.5|2462.5|2467.8|2461.8|3
1620913370000|2021-05-13 13:42:50|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1620913380000|2021-05-13 13:43:00|2467.8|2461.8|2468|2462|2468|2462|2467.8|2461.8|2
1620913400000|2021-05-13 13:43:20|2467.8|2461.8|2468.3|2462.3|2468.3|2462.3|2467.8|2461.8|3
1620913410000|2021-05-13 13:43:30|2467.8|2461.8|2468.3|2462.3|2468.3|2462.3|2467.8|2461.8|2
1620913420000|2021-05-13 13:43:40|2468.5|2462.5|2468.3|2462.3|2468.5|2462.5|2468.3|2462.3|2
1620913430000|2021-05-13 13:43:50|2468.5|2462.5|2468.3|2462.3|2468.5|2462.5|2468.3|2462.3|2
1620913440000|2021-05-13 13:44:00|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1620913450000|2021-05-13 13:44:10|2468.3|2462.3|2469|2463|2469|2463|2468.3|2462.3|5
1620913460000|2021-05-13 13:44:20|2468.8|2462.8|2469|2463|2469|2463|2468.8|2462.8|2
1620913480000|2021-05-13 13:44:40|2468.8|2462.8|2468.5|2462.5|2468.8|2462.8|2468.3|2462.3|4
1620913490000|2021-05-13 13:44:50|2470|2464|2470.3|2464.3|2470.3|2464.3|2469.8|2463.8|4
1620913500000|2021-05-13 13:45:00|2470|2464|2470.3|2464.3|2470.3|2464.3|2470|2464|2
1620913510000|2021-05-13 13:45:10|2470|2464|2470|2464|2470|2464|2470|2464|1
1620913520000|2021-05-13 13:45:20|2469.8|2463.8|2469.5|2463.5|2469.8|2463.8|2469.3|2463.3|4
1620913530000|2021-05-13 13:45:30|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1620913540000|2021-05-13 13:45:40|2469.8|2463.8|2470.3|2464.3|2470.3|2464.3|2469.8|2463.8|3
1620913550000|2021-05-13 13:45:50|2470|2464|2469.8|2463.8|2470|2464|2469.8|2463.8|2
1620913580000|2021-05-13 13:46:20|2470|2464|2470.5|2464.5|2470.5|2464.5|2470|2464|3
1620913590000|2021-05-13 13:46:30|2470.8|2464.8|2471|2465|2471|2465|2470.8|2464.8|2
1620913600000|2021-05-13 13:46:40|2470.8|2464.8|2470.8|2464.8|2471|2465|2470.8|2464.8|3
1620913610000|2021-05-13 13:46:50|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1620913620000|2021-05-13 13:47:00|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1620913630000|2021-05-13 13:47:10|2471|2465|2471.3|2465.3|2471.3|2465.3|2471|2465|2
1620913650000|2021-05-13 13:47:30|2471|2465|2471|2465|2471|2465|2471|2465|1
1620913670000|2021-05-13 13:47:50|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1620913680000|2021-05-13 13:48:00|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1620913700000|2021-05-13 13:48:20|2472.8|2466.8|2472.5|2466.5|2472.8|2466.8|2472.5|2466.5|2
1620913710000|2021-05-13 13:48:30|2474|2468|2473|2467|2474|2468|2472.8|2466.8|4
1620913730000|2021-05-13 13:48:50|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1620913740000|2021-05-13 13:49:00|2473.5|2467.5|2474.3|2468.3|2474.3|2468.3|2473.5|2467.5|4
1620913750000|2021-05-13 13:49:10|2474|2468|2474|2468|2474|2468|2474|2468|1
1620913770000|2021-05-13 13:49:30|2474.3|2468.3|2475|2469|2475|2469|2474.3|2468.3|5
1620913780000|2021-05-13 13:49:40|2474.8|2468.8|2474.3|2468.3|2474.8|2468.8|2474.3|2468.3|5
1620913800000|2021-05-13 13:50:00|2474.8|2468.8|2474.5|2468.5|2474.8|2468.8|2474.5|2468.5|2
1620913810000|2021-05-13 13:50:10|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1620913820000|2021-05-13 13:50:20|2474.5|2468.5|2474.8|2468.8|2474.8|2468.8|2474.5|2468.5|2
1620913830000|2021-05-13 13:50:30|2475|2469|2474.8|2468.8|2475|2469|2474.8|2468.8|2
1620913840000|2021-05-13 13:50:40|2475|2469|2475.5|2469.5|2475.5|2469.5|2475|2469|5
1620913850000|2021-05-13 13:50:50|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1620913860000|2021-05-13 13:51:00|2475|2469|2475|2469|2475|2469|2475|2469|1
1620913870000|2021-05-13 13:51:10|2475.3|2469.3|2475.5|2469.5|2475.5|2469.5|2475.3|2469.3|2
1620913880000|2021-05-13 13:51:20|2475.3|2469.3|2476.3|2470.3|2476.3|2470.3|2475.3|2469.3|3
1620913890000|2021-05-13 13:51:30|2476|2470|2476|2470|2476|2470|2476|2470|1
1620913900000|2021-05-13 13:51:40|2475.5|2469.5|2475|2469|2475.5|2469.5|2475|2469|2
1620913910000|2021-05-13 13:51:50|2474.8|2468.8|2473.8|2467.8|2474.8|2468.8|2473.8|2467.8|2
1620913940000|2021-05-13 13:52:20|2473.5|2467.5|2473|2467|2473.5|2467.5|2473|2467|2
1620913970000|2021-05-13 13:52:50|2473.3|2467.3|2473|2467|2473.3|2467.3|2473|2467|4
1620913980000|2021-05-13 13:53:00|2472.8|2466.8|2473.5|2467.5|2473.5|2467.5|2472.8|2466.8|4
1620913990000|2021-05-13 13:53:10|2473.8|2467.8|2474|2468|2474.3|2468.3|2473.8|2467.8|4
1620914000000|2021-05-13 13:53:20|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1620914010000|2021-05-13 13:53:30|2474.5|2468.5|2475.3|2469.3|2475.3|2469.3|2474.5|2468.5|3
1620914020000|2021-05-13 13:53:40|2475|2469|2473.8|2467.8|2475|2469|2473.8|2467.8|2
1620914030000|2021-05-13 13:53:50|2474|2468|2474.3|2468.3|2474.3|2468.3|2473.8|2467.8|5
1620914040000|2021-05-13 13:54:00|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1620914050000|2021-05-13 13:54:10|2475|2469|2475.8|2469.8|2475.8|2469.8|2475|2469|4
1620914060000|2021-05-13 13:54:20|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1620914070000|2021-05-13 13:54:30|2475.8|2469.8|2475.3|2469.3|2475.8|2469.8|2475.3|2469.3|2
1620914080000|2021-05-13 13:54:40|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1620914090000|2021-05-13 13:54:50|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475|2469|3
1620914100000|2021-05-13 13:55:00|2475.5|2469.5|2475.3|2469.3|2475.5|2469.5|2475.3|2469.3|2
1620914110000|2021-05-13 13:55:10|2475|2469|2475.3|2469.3|2475.3|2469.3|2475|2469|4
1620914120000|2021-05-13 13:55:20|2475.5|2469.5|2476|2470|2476.3|2470.3|2475.5|2469.5|3
1620914130000|2021-05-13 13:55:30|2476.3|2470.3|2476|2470|2476.3|2470.3|2476|2470|4
1620914140000|2021-05-13 13:55:40|2476.3|2470.3|2476.5|2470.5|2476.5|2470.5|2476.3|2470.3|2
1620914150000|2021-05-13 13:55:50|2476.3|2470.3|2476.5|2470.5|2476.5|2470.5|2476.3|2470.3|2
1620914170000|2021-05-13 13:56:10|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1620914180000|2021-05-13 13:56:20|2476|2470|2475.8|2469.8|2476.3|2470.3|2475.8|2469.8|5
1620914190000|2021-05-13 13:56:30|2476|2470|2475.8|2469.8|2476|2470|2475.8|2469.8|2
1620914210000|2021-05-13 13:56:50|2476|2470|2476|2470|2476|2470|2476|2470|1
1620914220000|2021-05-13 13:57:00|2475.8|2469.8|2476|2470|2476|2470|2475.8|2469.8|2
1620914230000|2021-05-13 13:57:10|2476.3|2470.3|2476.5|2470.5|2476.5|2470.5|2476|2470|6
1620914240000|2021-05-13 13:57:20|2476.3|2470.3|2476.5|2470.5|2476.5|2470.5|2476|2470|4
1620914260000|2021-05-13 13:57:40|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1620914270000|2021-05-13 13:57:50|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1620914280000|2021-05-13 13:58:00|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1620914290000|2021-05-13 13:58:10|2477|2471|2477|2471|2477|2471|2477|2471|1
1620914300000|2021-05-13 13:58:20|2477.3|2471.3|2476.8|2470.8|2477.3|2471.3|2476.8|2470.8|3
1620914320000|2021-05-13 13:58:40|2477|2471|2477|2471|2477|2471|2477|2471|1
1620914330000|2021-05-13 13:58:50|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1620914340000|2021-05-13 13:59:00|2477|2471|2477.5|2471.5|2477.8|2471.8|2477|2471|5
1620914350000|2021-05-13 13:59:10|2477.8|2471.8|2477.5|2471.5|2477.8|2471.8|2477.5|2471.5|2
1620914360000|2021-05-13 13:59:20|2477.8|2471.8|2476.8|2470.8|2477.8|2471.8|2476.8|2470.8|5
1620914380000|2021-05-13 13:59:40|2477|2471|2478.5|2472.5|2478.5|2472.5|2477|2471|4
1620914390000|2021-05-13 13:59:50|2478|2472|2478|2472|2478.3|2472.3|2477.8|2471.8|5
1620914400000|2021-05-13 14:00:00|2478.3|2472.3|2478.5|2472.5|2478.5|2472.5|2478.3|2472.3|2
1620914420000|2021-05-13 14:00:20|2478.3|2472.3|2477.8|2471.8|2478.3|2472.3|2477.8|2471.8|2
1620914430000|2021-05-13 14:00:30|2477.5|2471.5|2478.3|2472.3|2478.3|2472.3|2477.3|2471.3|4
1620914440000|2021-05-13 14:00:40|2478.5|2472.5|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|3
1620914450000|2021-05-13 14:00:50|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1620914460000|2021-05-13 14:01:00|2479|2473|2478.8|2472.8|2479|2473|2478.8|2472.8|2
1620914470000|2021-05-13 14:01:10|2479|2473|2479.8|2473.8|2479.8|2473.8|2479|2473|3
1620914480000|2021-05-13 14:01:20|2480|2474|2480.3|2474.3|2480.3|2474.3|2479.5|2473.5|5
1620914490000|2021-05-13 14:01:30|2480.5|2474.5|2481|2475|2481|2475|2480.5|2474.5|3
1620914500000|2021-05-13 14:01:40|2480.8|2474.8|2480.5|2474.5|2480.8|2474.8|2480.5|2474.5|2
1620914510000|2021-05-13 14:01:50|2480.8|2474.8|2480.5|2474.5|2481|2475|2480.5|2474.5|4
1620914520000|2021-05-13 14:02:00|2480.8|2474.8|2481.5|2475.5|2481.8|2475.8|2480.8|2474.8|6
1620914530000|2021-05-13 14:02:10|2481.3|2475.3|2480.8|2474.8|2481.3|2475.3|2480.5|2474.5|5
1620914540000|2021-05-13 14:02:20|2481|2475|2481.3|2475.3|2481.3|2475.3|2481|2475|2
1620914550000|2021-05-13 14:02:30|2481.5|2475.5|2482|2476|2482|2476|2481.5|2475.5|5
1620914560000|2021-05-13 14:02:40|2482.5|2476.5|2482.3|2476.3|2482.8|2476.8|2482.3|2476.3|4
1620914570000|2021-05-13 14:02:50|2482.5|2476.5|2483.8|2477.8|2483.8|2477.8|2482.5|2476.5|8
1620914580000|2021-05-13 14:03:00|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1620914590000|2021-05-13 14:03:10|2484.3|2478.3|2482.5|2476.5|2484.3|2478.3|2482.5|2476.5|7
1620914600000|2021-05-13 14:03:20|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1620914630000|2021-05-13 14:03:50|2482.5|2476.5|2482|2476|2482.5|2476.5|2482|2476|3
1620914660000|2021-05-13 14:04:20|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1620914670000|2021-05-13 14:04:30|2482|2476|2482|2476|2482|2476|2482|2476|1
1620914680000|2021-05-13 14:04:40|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1620914690000|2021-05-13 14:04:50|2482|2476|2481.8|2475.8|2482|2476|2481.8|2475.8|2
1620914700000|2021-05-13 14:05:00|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482|2476|3
1620914710000|2021-05-13 14:05:10|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1620914720000|2021-05-13 14:05:20|2482|2476|2482|2476|2482|2476|2482|2476|1
1620914730000|2021-05-13 14:05:30|2482.3|2476.3|2481.5|2475.5|2482.3|2476.3|2481.5|2475.5|4
1620914740000|2021-05-13 14:05:40|2481.8|2475.8|2481|2475|2481.8|2475.8|2481|2475|4
1620914750000|2021-05-13 14:05:50|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.3|2474.3|3
1620914760000|2021-05-13 14:06:00|2480.5|2474.5|2482|2476|2482|2476|2480.5|2474.5|6
1620914770000|2021-05-13 14:06:10|2480|2474|2480|2474|2480|2474|2480|2474|1
1620914780000|2021-05-13 14:06:20|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|2
1620914800000|2021-05-13 14:06:40|2479.8|2473.8|2478.8|2472.8|2479.8|2473.8|2478.8|2472.8|4
1620914810000|2021-05-13 14:06:50|2479.3|2473.3|2478.5|2472.5|2479.5|2473.5|2478.5|2472.5|5
1620914830000|2021-05-13 14:07:10|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1620914850000|2021-05-13 14:07:30|2478.5|2472.5|2478.3|2472.3|2478.5|2472.5|2478.3|2472.3|2
1620914860000|2021-05-13 14:07:40|2478|2472|2477.3|2471.3|2478|2472|2477.3|2471.3|3
1620914870000|2021-05-13 14:07:50|2477|2471|2477|2471|2477.5|2471.5|2476.8|2470.8|7
1620914880000|2021-05-13 14:08:00|2477.3|2471.3|2477|2471|2477.3|2471.3|2477|2471|2
1620914890000|2021-05-13 14:08:10|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1620914900000|2021-05-13 14:08:20|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1620914910000|2021-05-13 14:08:30|2476.8|2470.8|2476.5|2470.5|2477.3|2471.3|2476.5|2470.5|4
1620914920000|2021-05-13 14:08:40|2476.8|2470.8|2477.3|2471.3|2477.3|2471.3|2476.8|2470.8|3
1620914930000|2021-05-13 14:08:50|2477.5|2471.5|2477.3|2471.3|2478|2472|2477.3|2471.3|5
1620914940000|2021-05-13 14:09:00|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1620914950000|2021-05-13 14:09:10|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1620914960000|2021-05-13 14:09:20|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1620914970000|2021-05-13 14:09:30|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1620914980000|2021-05-13 14:09:40|2477|2471|2476.5|2470.5|2477|2471|2476.5|2470.5|2
1620915010000|2021-05-13 14:10:10|2476.8|2470.8|2477.3|2471.3|2477.3|2471.3|2476.8|2470.8|5
1620915040000|2021-05-13 14:10:40|2477.8|2471.8|2478|2472|2478.5|2472.5|2477.8|2471.8|4
1620915060000|2021-05-13 14:11:00|2478.3|2472.3|2478.5|2472.5|2478.5|2472.5|2478.3|2472.3|2
1620915070000|2021-05-13 14:11:10|2478.8|2472.8|2479|2473|2479|2473|2478.8|2472.8|4
1620915080000|2021-05-13 14:11:20|2479.3|2473.3|2479|2473|2479.3|2473.3|2479|2473|2
1620915090000|2021-05-13 14:11:30|2478.8|2472.8|2479|2473|2479|2473|2478.8|2472.8|2
1620915100000|2021-05-13 14:11:40|2478.8|2472.8|2476.5|2470.5|2478.8|2472.8|2476.5|2470.5|8
1620915110000|2021-05-13 14:11:50|2476.8|2470.8|2477.3|2471.3|2477.5|2471.5|2476.8|2470.8|3
1620915120000|2021-05-13 14:12:00|2476.8|2470.8|2475.8|2469.8|2476.8|2470.8|2475.8|2469.8|5
1620915130000|2021-05-13 14:12:10|2476|2470|2476|2470|2476|2470|2476|2470|1
1620915140000|2021-05-13 14:12:20|2475.8|2469.8|2475.3|2469.3|2475.8|2469.8|2475.3|2469.3|3
1620915150000|2021-05-13 14:12:30|2475.8|2469.8|2476|2470|2476|2470|2475.8|2469.8|4
1620915160000|2021-05-13 14:12:40|2475.8|2469.8|2475.5|2469.5|2475.8|2469.8|2475.5|2469.5|2
1620915170000|2021-05-13 14:12:50|2474|2468|2474.5|2468.5|2474.5|2468.5|2474|2468|2
1620915180000|2021-05-13 14:13:00|2474.8|2468.8|2473|2467|2475|2469|2473|2467|6
1620915200000|2021-05-13 14:13:20|2472.8|2466.8|2472.5|2466.5|2472.8|2466.8|2472.3|2466.3|4
1620915210000|2021-05-13 14:13:30|2472.3|2466.3|2471.5|2465.5|2472.3|2466.3|2471.5|2465.5|2
1620915220000|2021-05-13 14:13:40|2471.8|2465.8|2472|2466|2472|2466|2471.5|2465.5|4
1620915230000|2021-05-13 14:13:50|2471.8|2465.8|2472.3|2466.3|2472.3|2466.3|2471.8|2465.8|2
1620915240000|2021-05-13 14:14:00|2472.8|2466.8|2472.3|2466.3|2472.8|2466.8|2472.3|2466.3|3
1620915260000|2021-05-13 14:14:20|2472|2466|2472.5|2466.5|2472.5|2466.5|2472|2466|3
1620915290000|2021-05-13 14:14:50|2472.3|2466.3|2472.5|2466.5|2472.5|2466.5|2472.3|2466.3|2
1620915310000|2021-05-13 14:15:10|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.5|2466.5|3
1620915320000|2021-05-13 14:15:20|2472.5|2466.5|2472.8|2466.8|2472.8|2466.8|2472.5|2466.5|2
1620915330000|2021-05-13 14:15:30|2472.5|2466.5|2472|2466|2472.5|2466.5|2472|2466|8
1620915350000|2021-05-13 14:15:50|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1620915380000|2021-05-13 14:16:20|2472|2466|2471.3|2465.3|2472|2466|2471.3|2465.3|6
1620915390000|2021-05-13 14:16:30|2471|2465|2471|2465|2471|2465|2471|2465|1
1620915400000|2021-05-13 14:16:40|2470.8|2464.8|2471|2465|2471.8|2465.8|2469.8|2463.8|9
1620915410000|2021-05-13 14:16:50|2470.8|2464.8|2470.8|2464.8|2471|2465|2470.8|2464.8|3
1620915420000|2021-05-13 14:17:00|2471|2465|2472|2466|2472.5|2466.5|2471|2465|4
1620915440000|2021-05-13 14:17:20|2472.3|2466.3|2471.3|2465.3|2472.8|2466.8|2471|2465|8
1620915450000|2021-05-13 14:17:30|2472|2466|2472.8|2466.8|2472.8|2466.8|2472|2466|5
1620915460000|2021-05-13 14:17:40|2473|2467|2472.8|2466.8|2473|2467|2472.8|2466.8|2
1620915470000|2021-05-13 14:17:50|2472.5|2466.5|2471.8|2465.8|2472.5|2466.5|2471.8|2465.8|12
1620915480000|2021-05-13 14:18:00|2472.3|2466.3|2471.8|2465.8|2472.3|2466.3|2471.8|2465.8|2
1620915490000|2021-05-13 14:18:10|2472|2466|2472|2466|2472|2466|2472|2466|1
1620915510000|2021-05-13 14:18:30|2472.3|2466.3|2471.5|2465.5|2472.3|2466.3|2471.5|2465.5|4
1620915520000|2021-05-13 14:18:40|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1620915540000|2021-05-13 14:19:00|2471.5|2465.5|2471.8|2465.8|2471.8|2465.8|2471.5|2465.5|2
1620915550000|2021-05-13 14:19:10|2472|2466|2472.5|2466.5|2472.8|2466.8|2471.8|2465.8|6
1620915560000|2021-05-13 14:19:20|2472.3|2466.3|2472.3|2466.3|2472.5|2466.5|2472.3|2466.3|3
1620915570000|2021-05-13 14:19:30|2472.5|2466.5|2472.3|2466.3|2472.5|2466.5|2472.3|2466.3|4
1620915580000|2021-05-13 14:19:40|2472.5|2466.5|2472.3|2466.3|2472.5|2466.5|2472.3|2466.3|2
1620915600000|2021-05-13 14:20:00|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.3|2466.3|3
1620915610000|2021-05-13 14:20:10|2472.8|2466.8|2472.8|2466.8|2473|2467|2472.5|2466.5|4
1620915620000|2021-05-13 14:20:20|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1620915630000|2021-05-13 14:20:30|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.5|2466.5|3
1620915640000|2021-05-13 14:20:40|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1620915650000|2021-05-13 14:20:50|2472.8|2466.8|2472.5|2466.5|2472.8|2466.8|2472.5|2466.5|2
1620915660000|2021-05-13 14:21:00|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1620915680000|2021-05-13 14:21:20|2473|2467|2472.5|2466.5|2473|2467|2472.3|2466.3|7
1620915710000|2021-05-13 14:21:50|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1620915720000|2021-05-13 14:22:00|2473|2467|2472.8|2466.8|2473|2467|2472.5|2466.5|3
1620915730000|2021-05-13 14:22:10|2473|2467|2472.5|2466.5|2473|2467|2472.5|2466.5|3
1620915760000|2021-05-13 14:22:40|2472.3|2466.3|2471.3|2465.3|2472.3|2466.3|2471.3|2465.3|3
1620915780000|2021-05-13 14:23:00|2471.5|2465.5|2471.8|2465.8|2471.8|2465.8|2471.5|2465.5|2
1620915790000|2021-05-13 14:23:10|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1620915810000|2021-05-13 14:23:30|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1620915820000|2021-05-13 14:23:40|2472|2466|2471.8|2465.8|2472|2466|2471.8|2465.8|2
1620915830000|2021-05-13 14:23:50|2472|2466|2471.8|2465.8|2472.3|2466.3|2471.8|2465.8|3
1620915840000|2021-05-13 14:24:00|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1620915850000|2021-05-13 14:24:10|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1620915860000|2021-05-13 14:24:20|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1620915870000|2021-05-13 14:24:30|2472.3|2466.3|2472.8|2466.8|2472.8|2466.8|2472.3|2466.3|2
1620915880000|2021-05-13 14:24:40|2472.5|2466.5|2472|2466|2472.5|2466.5|2471.8|2465.8|3
1620915890000|2021-05-13 14:24:50|2472.3|2466.3|2472.8|2466.8|2472.8|2466.8|2472.3|2466.3|3
1620915910000|2021-05-13 14:25:10|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1620915920000|2021-05-13 14:25:20|2472.3|2466.3|2472|2466|2472.3|2466.3|2471.8|2465.8|5
1620915930000|2021-05-13 14:25:30|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1620915940000|2021-05-13 14:25:40|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1620915950000|2021-05-13 14:25:50|2471.8|2465.8|2471.5|2465.5|2471.8|2465.8|2471.5|2465.5|2
1620915980000|2021-05-13 14:26:20|2471.8|2465.8|2472.5|2466.5|2472.5|2466.5|2471.8|2465.8|4
1620915990000|2021-05-13 14:26:30|2472.8|2466.8|2472.5|2466.5|2472.8|2466.8|2472.5|2466.5|2
1620916000000|2021-05-13 14:26:40|2472.3|2466.3|2472.5|2466.5|2472.5|2466.5|2472.3|2466.3|2
1620916010000|2021-05-13 14:26:50|2472.3|2466.3|2472|2466|2472.3|2466.3|2472|2466|2
1620916020000|2021-05-13 14:27:00|2472.5|2466.5|2473|2467|2473.3|2467.3|2472.5|2466.5|4
1620916030000|2021-05-13 14:27:10|2472.8|2466.8|2472.5|2466.5|2472.8|2466.8|2472.3|2466.3|3
1620916040000|2021-05-13 14:27:20|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1620916050000|2021-05-13 14:27:30|2473|2467|2472.8|2466.8|2473|2467|2472.8|2466.8|2
1620916070000|2021-05-13 14:27:50|2472.3|2466.3|2472.5|2466.5|2472.5|2466.5|2472.3|2466.3|2
1620916080000|2021-05-13 14:28:00|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1620916090000|2021-05-13 14:28:10|2473|2467|2473|2467|2473|2467|2473|2467|1
1620916120000|2021-05-13 14:28:40|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1620916140000|2021-05-13 14:29:00|2473|2467|2472.8|2466.8|2473|2467|2472.8|2466.8|2
1620916150000|2021-05-13 14:29:10|2472.5|2466.5|2472.5|2466.5|2472.8|2466.8|2472.3|2466.3|5
1620916160000|2021-05-13 14:29:20|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.5|2466.5|3
1620916170000|2021-05-13 14:29:30|2473|2467|2472.8|2466.8|2473|2467|2472.8|2466.8|4
1620916180000|2021-05-13 14:29:40|2473|2467|2472.8|2466.8|2473.3|2467.3|2472.8|2466.8|7
1620916190000|2021-05-13 14:29:50|2473|2467|2473|2467|2473.3|2467.3|2472.8|2466.8|8
1620916200000|2021-05-13 14:30:00|2472.8|2466.8|2472.5|2466.5|2472.8|2466.8|2472.5|2466.5|2
1620916210000|2021-05-13 14:30:10|2472.3|2466.3|2472.5|2466.5|2472.5|2466.5|2472.3|2466.3|2
1620916220000|2021-05-13 14:30:20|2472.3|2466.3|2472.5|2466.5|2472.5|2466.5|2472.3|2466.3|2
1620916230000|2021-05-13 14:30:30|2472.8|2466.8|2472.5|2466.5|2472.8|2466.8|2472.3|2466.3|4
1620916240000|2021-05-13 14:30:40|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1620916250000|2021-05-13 14:30:50|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1620916260000|2021-05-13 14:31:00|2472.3|2466.3|2472|2466|2472.3|2466.3|2472|2466|2
1620916270000|2021-05-13 14:31:10|2471.8|2465.8|2472|2466|2472|2466|2471.8|2465.8|2
1620916290000|2021-05-13 14:31:30|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1620916350000|2021-05-13 14:32:30|2472|2466|2471.3|2465.3|2472.3|2466.3|2471.3|2465.3|5
1620916360000|2021-05-13 14:32:40|2471.5|2465.5|2471.8|2465.8|2471.8|2465.8|2471.5|2465.5|2
1620916370000|2021-05-13 14:32:50|2472|2466|2472|2466|2472|2466|2472|2466|1
1620916380000|2021-05-13 14:33:00|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472|2466|3
1620916390000|2021-05-13 14:33:10|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1620916400000|2021-05-13 14:33:20|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.5|2466.5|3
1620916410000|2021-05-13 14:33:30|2473|2467|2473|2467|2473|2467|2473|2467|1
1620916430000|2021-05-13 14:33:50|2472.8|2466.8|2473|2467|2473|2467|2472.5|2466.5|4
1620916460000|2021-05-13 14:34:20|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.3|2466.3|4
1620916470000|2021-05-13 14:34:30|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1620916480000|2021-05-13 14:34:40|2472.3|2466.3|2472.3|2466.3|2472.8|2466.8|2472|2466|11
1620916490000|2021-05-13 14:34:50|2472|2466|2472.5|2466.5|2472.8|2466.8|2472|2466|7
1620916500000|2021-05-13 14:35:00|2472.8|2466.8|2472.3|2466.3|2472.8|2466.8|2472.3|2466.3|3
1620916510000|2021-05-13 14:35:10|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1620916520000|2021-05-13 14:35:20|2472|2466|2471.3|2465.3|2472|2466|2471.3|2465.3|3
1620916530000|2021-05-13 14:35:30|2471.5|2465.5|2470.5|2464.5|2471.5|2465.5|2470.5|2464.5|6
1620916540000|2021-05-13 14:35:40|2470.3|2464.3|2470.5|2464.5|2470.5|2464.5|2470.3|2464.3|2
1620916560000|2021-05-13 14:36:00|2470.3|2464.3|2470|2464|2470.3|2464.3|2469.8|2463.8|4
1620916570000|2021-05-13 14:36:10|2469.8|2463.8|2470|2464|2470|2464|2469.8|2463.8|2
1620916600000|2021-05-13 14:36:40|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1620916620000|2021-05-13 14:37:00|2470|2464|2470.3|2464.3|2470.5|2464.5|2470|2464|3
1620916630000|2021-05-13 14:37:10|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1620916640000|2021-05-13 14:37:20|2470.8|2464.8|2470.3|2464.3|2470.8|2464.8|2470.3|2464.3|2
1620916650000|2021-05-13 14:37:30|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1620916690000|2021-05-13 14:38:10|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1620916710000|2021-05-13 14:38:30|2470.5|2464.5|2470.8|2464.8|2470.8|2464.8|2470.3|2464.3|4
1620916730000|2021-05-13 14:38:50|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1620916750000|2021-05-13 14:39:10|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1620916760000|2021-05-13 14:39:20|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1620916790000|2021-05-13 14:39:50|2470.3|2464.3|2470.5|2464.5|2470.5|2464.5|2470.3|2464.3|2
1620916810000|2021-05-13 14:40:10|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1620916820000|2021-05-13 14:40:20|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1620916850000|2021-05-13 14:40:50|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1620916860000|2021-05-13 14:41:00|2470|2464|2469.8|2463.8|2470|2464|2469.8|2463.8|2
1620916870000|2021-05-13 14:41:10|2470|2464|2470.3|2464.3|2470.3|2464.3|2470|2464|2
1620916880000|2021-05-13 14:41:20|2470.8|2464.8|2470.3|2464.3|2470.8|2464.8|2470.3|2464.3|2
1620916890000|2021-05-13 14:41:30|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1620916900000|2021-05-13 14:41:40|2470.3|2464.3|2470|2464|2470.3|2464.3|2470|2464|2
1620916910000|2021-05-13 14:41:50|2470.3|2464.3|2470.5|2464.5|2470.5|2464.5|2470.3|2464.3|2
1620916920000|2021-05-13 14:42:00|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1620916940000|2021-05-13 14:42:20|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1620916960000|2021-05-13 14:42:40|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1620916970000|2021-05-13 14:42:50|2471|2465|2470.8|2464.8|2471|2465|2470.8|2464.8|2
1620916980000|2021-05-13 14:43:00|2470.3|2464.3|2470.5|2464.5|2470.5|2464.5|2470.3|2464.3|2
1620916990000|2021-05-13 14:43:10|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1620917000000|2021-05-13 14:43:20|2470|2464|2470|2464|2470|2464|2470|2464|1
1620917010000|2021-05-13 14:43:30|2470.3|2464.3|2471|2465|2471.3|2465.3|2470.3|2464.3|4
1620917020000|2021-05-13 14:43:40|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.5|2464.5|3
1620917030000|2021-05-13 14:43:50|2470.3|2464.3|2470.8|2464.8|2470.8|2464.8|2470.3|2464.3|2
1620917040000|2021-05-13 14:44:00|2470.5|2464.5|2470|2464|2470.5|2464.5|2469.8|2463.8|5
1620917050000|2021-05-13 14:44:10|2469.8|2463.8|2470.8|2464.8|2470.8|2464.8|2469.8|2463.8|4
1620917060000|2021-05-13 14:44:20|2470.5|2464.5|2470|2464|2470.5|2464.5|2470|2464|3
1620917070000|2021-05-13 14:44:30|2469.8|2463.8|2470.8|2464.8|2470.8|2464.8|2469.8|2463.8|2
1620917080000|2021-05-13 14:44:40|2470.5|2464.5|2470.5|2464.5|2470.8|2464.8|2470.5|2464.5|3
1620917090000|2021-05-13 14:44:50|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1620917100000|2021-05-13 14:45:00|2470.5|2464.5|2470.8|2464.8|2471|2465|2470.5|2464.5|4
1620917110000|2021-05-13 14:45:10|2471.5|2465.5|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|2
1620917120000|2021-05-13 14:45:20|2471.5|2465.5|2471.3|2465.3|2472|2466|2471.3|2465.3|5
1620917130000|2021-05-13 14:45:30|2471.5|2465.5|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|4
1620917140000|2021-05-13 14:45:40|2471.5|2465.5|2471.8|2465.8|2471.8|2465.8|2471.5|2465.5|4
1620917170000|2021-05-13 14:46:10|2471.5|2465.5|2470.8|2464.8|2471.5|2465.5|2470.8|2464.8|2
1620917190000|2021-05-13 14:46:30|2471|2465|2469.8|2463.8|2471|2465|2469.8|2463.8|4
1620917200000|2021-05-13 14:46:40|2469.5|2463.5|2469|2463|2469.5|2463.5|2469|2463|3
1620917220000|2021-05-13 14:47:00|2469.5|2463.5|2469.5|2463.5|2469.8|2463.8|2469.5|2463.5|3
1620917240000|2021-05-13 14:47:20|2469.8|2463.8|2469.5|2463.5|2469.8|2463.8|2469.5|2463.5|2
1620917250000|2021-05-13 14:47:30|2469.3|2463.3|2469|2463|2469.3|2463.3|2469|2463|2
1620917270000|2021-05-13 14:47:50|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1620917280000|2021-05-13 14:48:00|2469|2463|2469.3|2463.3|2469.3|2463.3|2469|2463|2
1620917290000|2021-05-13 14:48:10|2469|2463|2469|2463|2469|2463|2469|2463|1
1620917300000|2021-05-13 14:48:20|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1620917320000|2021-05-13 14:48:40|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2469.3|2463.3|2
1620917330000|2021-05-13 14:48:50|2469|2463|2469|2463|2469|2463|2469|2463|1
1620917350000|2021-05-13 14:49:10|2468.8|2462.8|2467.3|2461.3|2468.8|2462.8|2466.5|2460.5|5
1620917360000|2021-05-13 14:49:20|2467.5|2461.5|2467.5|2461.5|2467.8|2461.8|2467.5|2461.5|3
1620917370000|2021-05-13 14:49:30|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1620917380000|2021-05-13 14:49:40|2467|2461|2466.5|2460.5|2467|2461|2466.5|2460.5|2
1620917390000|2021-05-13 14:49:50|2466|2460|2463.5|2457.5|2466|2460|2463.5|2457.5|4
1620917400000|2021-05-13 14:50:00|2463.3|2457.3|2462.8|2456.8|2463.5|2457.5|2462.5|2456.5|7
1620917410000|2021-05-13 14:50:10|2463|2457|2462.3|2456.3|2464.5|2458.5|2462.3|2456.3|12
1620917420000|2021-05-13 14:50:20|2462.5|2456.5|2462.5|2456.5|2462.8|2456.8|2462|2456|7
1620917430000|2021-05-13 14:50:30|2462|2456|2460.8|2454.8|2462|2456|2460.5|2454.5|7
1620917440000|2021-05-13 14:50:40|2460.5|2454.5|2460.8|2454.8|2460.8|2454.8|2460.3|2454.3|5
1620917450000|2021-05-13 14:50:50|2460.5|2454.5|2461.3|2455.3|2461.3|2455.3|2460.5|2454.5|4
1620917460000|2021-05-13 14:51:00|2461.5|2455.5|2461.5|2455.5|2461.8|2455.8|2461.5|2455.5|3
1620917470000|2021-05-13 14:51:10|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1620917480000|2021-05-13 14:51:20|2462|2456|2462|2456|2462|2456|2462|2456|1
1620917490000|2021-05-13 14:51:30|2461.8|2455.8|2461.3|2455.3|2461.8|2455.8|2461|2455|6
1620917500000|2021-05-13 14:51:40|2461|2455|2461.3|2455.3|2461.3|2455.3|2460|2454|5
1620917510000|2021-05-13 14:51:50|2461|2455|2458.5|2452.5|2461|2455|2458.3|2452.3|8
1620917520000|2021-05-13 14:52:00|2458.3|2452.3|2458|2452|2458.3|2452.3|2458|2452|2
1620917530000|2021-05-13 14:52:10|2457.8|2451.8|2459.3|2453.3|2459.3|2453.3|2457.8|2451.8|6
1620917540000|2021-05-13 14:52:20|2459|2453|2459.3|2453.3|2459.3|2453.3|2459|2453|4
1620917550000|2021-05-13 14:52:30|2459.5|2453.5|2459.3|2453.3|2459.5|2453.5|2459.3|2453.3|4
1620917570000|2021-05-13 14:52:50|2459.8|2453.8|2460.8|2454.8|2460.8|2454.8|2459.8|2453.8|8
1620917580000|2021-05-13 14:53:00|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2459.8|2453.8|6
1620917600000|2021-05-13 14:53:20|2461|2455|2461.3|2455.3|2461.5|2455.5|2461|2455|3
1620917610000|2021-05-13 14:53:30|2461.5|2455.5|2461.3|2455.3|2461.5|2455.5|2461|2455|4
1620917630000|2021-05-13 14:53:50|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1620917650000|2021-05-13 14:54:10|2462.3|2456.3|2464|2458|2464|2458|2462.3|2456.3|6
1620917660000|2021-05-13 14:54:20|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1620917670000|2021-05-13 14:54:30|2464.5|2458.5|2464.5|2458.5|2464.8|2458.8|2464.5|2458.5|3
1620917680000|2021-05-13 14:54:40|2464.3|2458.3|2464.5|2458.5|2464.5|2458.5|2464.3|2458.3|2
1620917690000|2021-05-13 14:54:50|2464.3|2458.3|2463.8|2457.8|2464.3|2458.3|2463.8|2457.8|3
1620917710000|2021-05-13 14:55:10|2464|2458|2464|2458|2464.3|2458.3|2464|2458|3
1620917720000|2021-05-13 14:55:20|2464.3|2458.3|2465.3|2459.3|2465.3|2459.3|2464.3|2458.3|5
1620917730000|2021-05-13 14:55:30|2465.5|2459.5|2465.3|2459.3|2465.8|2459.8|2465.3|2459.3|6
1620917760000|2021-05-13 14:56:00|2465.5|2459.5|2465.8|2459.8|2465.8|2459.8|2465.5|2459.5|2
1620917770000|2021-05-13 14:56:10|2465.5|2459.5|2465.8|2459.8|2465.8|2459.8|2465.3|2459.3|3
1620917790000|2021-05-13 14:56:30|2465.5|2459.5|2466|2460|2466|2460|2465.5|2459.5|3
1620917800000|2021-05-13 14:56:40|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1620917810000|2021-05-13 14:56:50|2465.5|2459.5|2465.3|2459.3|2465.5|2459.5|2465.3|2459.3|2
1620917820000|2021-05-13 14:57:00|2465|2459|2464.5|2458.5|2465|2459|2464.5|2458.5|3
1620917830000|2021-05-13 14:57:10|2464.3|2458.3|2465|2459|2465|2459|2464.3|2458.3|5
1620917840000|2021-05-13 14:57:20|2465.3|2459.3|2465.3|2459.3|2465.5|2459.5|2465.3|2459.3|3
1620917850000|2021-05-13 14:57:30|2465|2459|2465|2459|2465|2459|2465|2459|1
1620917860000|2021-05-13 14:57:40|2464.8|2458.8|2465.3|2459.3|2465.3|2459.3|2464.5|2458.5|3
1620917870000|2021-05-13 14:57:50|2465.5|2459.5|2465.3|2459.3|2465.5|2459.5|2465|2459|6
1620917880000|2021-05-13 14:58:00|2465.5|2459.5|2465.5|2459.5|2465.8|2459.8|2465.3|2459.3|4
1620917890000|2021-05-13 14:58:10|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1620917900000|2021-05-13 14:58:20|2465|2459|2465|2459|2465|2459|2465|2459|1
1620917910000|2021-05-13 14:58:30|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1620917920000|2021-05-13 14:58:40|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.3|2458.3|4
1620917930000|2021-05-13 14:58:50|2465|2459|2464.5|2458.5|2465.3|2459.3|2464.3|2458.3|8
1620917960000|2021-05-13 14:59:20|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1620917970000|2021-05-13 14:59:30|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1620917980000|2021-05-13 14:59:40|2465|2459|2464.5|2458.5|2465.8|2459.8|2464.5|2458.5|5
1620917990000|2021-05-13 14:59:50|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1620918000000|2021-05-13 15:00:00|2465|2459|2464.5|2458.5|2465|2459|2464.3|2458.3|3
1620918010000|2021-05-13 15:00:10|2464.8|2458.8|2465|2459|2465.3|2459.3|2464.8|2458.8|4
1620918020000|2021-05-13 15:00:20|2465.3|2459.3|2465|2459|2465.5|2459.5|2465|2459|4
1620918030000|2021-05-13 15:00:30|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|3
1620918040000|2021-05-13 15:00:40|2464.5|2458.5|2464.5|2458.5|2465|2459|2464.5|2458.5|4
1620918050000|2021-05-13 15:00:50|2464.3|2458.3|2464.3|2458.3|2464.8|2458.8|2464.3|2458.3|5
1620918070000|2021-05-13 15:01:10|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1620918080000|2021-05-13 15:01:20|2465|2459|2465|2459|2465|2459|2465|2459|1
1620918100000|2021-05-13 15:01:40|2465.3|2459.3|2465.3|2459.3|2465.5|2459.5|2465.3|2459.3|3
1620918110000|2021-05-13 15:01:50|2465|2459|2465|2459|2465|2459|2464.5|2458.5|5
1620918120000|2021-05-13 15:02:00|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1620918130000|2021-05-13 15:02:10|2465.8|2459.8|2466.3|2460.3|2466.3|2460.3|2465.3|2459.3|4
1620918140000|2021-05-13 15:02:20|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1620918150000|2021-05-13 15:02:30|2466.8|2460.8|2466.3|2460.3|2466.8|2460.8|2466|2460|13
1620918160000|2021-05-13 15:02:40|2466|2460|2466.5|2460.5|2466.8|2460.8|2466|2460|5
1620918170000|2021-05-13 15:02:50|2466.8|2460.8|2467|2461|2467.3|2461.3|2466.5|2460.5|7
1620918180000|2021-05-13 15:03:00|2467.3|2461.3|2467.3|2461.3|2467.8|2461.8|2467.3|2461.3|9
1620918190000|2021-05-13 15:03:10|2467.5|2461.5|2467.8|2461.8|2467.8|2461.8|2467.5|2461.5|4
1620918210000|2021-05-13 15:03:30|2468|2462|2468.5|2462.5|2468.5|2462.5|2468|2462|5
1620918220000|2021-05-13 15:03:40|2468.3|2462.3|2468|2462|2468.8|2462.8|2468|2462|12
1620918230000|2021-05-13 15:03:50|2468.3|2462.3|2468|2462|2468.5|2462.5|2468|2462|4
1620918240000|2021-05-13 15:04:00|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1620918250000|2021-05-13 15:04:10|2468|2462|2467.3|2461.3|2468|2462|2467|2461|5
1620918260000|2021-05-13 15:04:20|2467|2461|2466.5|2460.5|2467|2461|2466.3|2460.3|4
1620918270000|2021-05-13 15:04:30|2466|2460|2466.3|2460.3|2466.5|2460.5|2465.5|2459.5|7
1620918280000|2021-05-13 15:04:40|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1620918290000|2021-05-13 15:04:50|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|2
1620918300000|2021-05-13 15:05:00|2466.3|2460.3|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|3
1620918320000|2021-05-13 15:05:20|2466|2460|2465.8|2459.8|2466.3|2460.3|2465.8|2459.8|4
1620918330000|2021-05-13 15:05:30|2466|2460|2466.5|2460.5|2466.8|2460.8|2466|2460|4
1620918340000|2021-05-13 15:05:40|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1620918370000|2021-05-13 15:06:10|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1620918380000|2021-05-13 15:06:20|2466.3|2460.3|2466|2460|2466.3|2460.3|2466|2460|2
1620918400000|2021-05-13 15:06:40|2465.8|2459.8|2465.3|2459.3|2465.8|2459.8|2465.3|2459.3|3
1620918420000|2021-05-13 15:07:00|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1620918430000|2021-05-13 15:07:10|2466|2460|2466|2460|2466|2460|2466|2460|1
1620918440000|2021-05-13 15:07:20|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1620918450000|2021-05-13 15:07:30|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1620918470000|2021-05-13 15:07:50|2465.5|2459.5|2465.3|2459.3|2465.5|2459.5|2465.3|2459.3|2
1620918480000|2021-05-13 15:08:00|2465|2459|2464.3|2458.3|2465|2459|2464.3|2458.3|2
1620918490000|2021-05-13 15:08:10|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1620918500000|2021-05-13 15:08:20|2464.8|2458.8|2464|2458|2464.8|2458.8|2463.8|2457.8|3
1620918520000|2021-05-13 15:08:40|2463.8|2457.8|2462.3|2456.3|2463.8|2457.8|2462.3|2456.3|6
1620918530000|2021-05-13 15:08:50|2462|2456|2462|2456|2462|2456|2462|2456|1
1620918540000|2021-05-13 15:09:00|2462.3|2456.3|2462|2456|2462.3|2456.3|2461.8|2455.8|5
1620918550000|2021-05-13 15:09:10|2462.3|2456.3|2462.5|2456.5|2462.5|2456.5|2462.3|2456.3|4
1620918570000|2021-05-13 15:09:30|2462.3|2456.3|2462.5|2456.5|2462.8|2456.8|2462.3|2456.3|4
1620918580000|2021-05-13 15:09:40|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.5|2456.5|3
1620918600000|2021-05-13 15:10:00|2462.3|2456.3|2462|2456|2462.3|2456.3|2461.8|2455.8|4
1620918610000|2021-05-13 15:10:10|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.5|2455.5|7
1620918620000|2021-05-13 15:10:20|2462|2456|2461.8|2455.8|2462|2456|2461.8|2455.8|2
1620918630000|2021-05-13 15:10:30|2462|2456|2463|2457|2463|2457|2462|2456|7
1620918650000|2021-05-13 15:10:50|2463.3|2457.3|2463.5|2457.5|2463.5|2457.5|2463.3|2457.3|2
1620918660000|2021-05-13 15:11:00|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1620918670000|2021-05-13 15:11:10|2463.5|2457.5|2463.5|2457.5|2464|2458|2463.5|2457.5|4
1620918690000|2021-05-13 15:11:30|2463.8|2457.8|2463.8|2457.8|2464|2458|2463.8|2457.8|3
1620918700000|2021-05-13 15:11:40|2463.5|2457.5|2463.3|2457.3|2463.5|2457.5|2463|2457|3
1620918710000|2021-05-13 15:11:50|2463|2457|2463.3|2457.3|2463.3|2457.3|2463|2457|2
1620918720000|2021-05-13 15:12:00|2463|2457|2463|2457|2463|2457|2463|2457|1
1620918730000|2021-05-13 15:12:10|2463.3|2457.3|2463|2457|2463.8|2457.8|2462.8|2456.8|6
1620918750000|2021-05-13 15:12:30|2463.3|2457.3|2463.8|2457.8|2463.8|2457.8|2463.3|2457.3|3
1620918760000|2021-05-13 15:12:40|2464|2458|2464.8|2458.8|2465.3|2459.3|2464|2458|5
1620918770000|2021-05-13 15:12:50|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1620918780000|2021-05-13 15:13:00|2464.8|2458.8|2465.8|2459.8|2465.8|2459.8|2464.8|2458.8|7
1620918790000|2021-05-13 15:13:10|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|4
1620918800000|2021-05-13 15:13:20|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1620918810000|2021-05-13 15:13:30|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1620918830000|2021-05-13 15:13:50|2465.5|2459.5|2465.8|2459.8|2465.8|2459.8|2465.5|2459.5|2
1620918840000|2021-05-13 15:14:00|2466|2460|2466|2460|2466|2460|2466|2460|1
1620918850000|2021-05-13 15:14:10|2465.8|2459.8|2465.3|2459.3|2465.8|2459.8|2465.3|2459.3|3
1620918860000|2021-05-13 15:14:20|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|2
1620918870000|2021-05-13 15:14:30|2465|2459|2465|2459|2465|2459|2465|2459|1
1620918890000|2021-05-13 15:14:50|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1620918900000|2021-05-13 15:15:00|2465|2459|2464|2458|2465|2459|2463.8|2457.8|4
1620918910000|2021-05-13 15:15:10|2464.3|2458.3|2463.8|2457.8|2464.3|2458.3|2463.5|2457.5|4
1620918930000|2021-05-13 15:15:30|2463.5|2457.5|2463.3|2457.3|2463.5|2457.5|2463.3|2457.3|2
1620918950000|2021-05-13 15:15:50|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1620918960000|2021-05-13 15:16:00|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1620919040000|2021-05-13 15:17:20|2464|2458|2463.3|2457.3|2464.3|2458.3|2463.3|2457.3|7
1620919050000|2021-05-13 15:17:30|2463|2457|2461.8|2455.8|2463|2457|2461.8|2455.8|4
1620919060000|2021-05-13 15:17:40|2462|2456|2462.5|2456.5|2462.5|2456.5|2462|2456|2
1620919080000|2021-05-13 15:18:00|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1620919090000|2021-05-13 15:18:10|2463|2457|2463.3|2457.3|2463.3|2457.3|2463|2457|2
1620919100000|2021-05-13 15:18:20|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1620919120000|2021-05-13 15:18:40|2464|2458|2464|2458|2464|2458|2464|2458|1
1620919130000|2021-05-13 15:18:50|2463.8|2457.8|2463|2457|2463.8|2457.8|2463|2457|3
1620919150000|2021-05-13 15:19:10|2463.3|2457.3|2463.5|2457.5|2463.5|2457.5|2463.3|2457.3|2
1620919170000|2021-05-13 15:19:30|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1620919180000|2021-05-13 15:19:40|2463.5|2457.5|2463.3|2457.3|2463.5|2457.5|2463.3|2457.3|2
1620919200000|2021-05-13 15:20:00|2463|2457|2463|2457|2463|2457|2463|2457|1
1620919210000|2021-05-13 15:20:10|2462.8|2456.8|2462.3|2456.3|2462.8|2456.8|2462.3|2456.3|2
1620919240000|2021-05-13 15:20:40|2461.8|2455.8|2460.8|2454.8|2461.8|2455.8|2460.5|2454.5|8
1620919250000|2021-05-13 15:20:50|2460.3|2454.3|2461.5|2455.5|2461.5|2455.5|2460.3|2454.3|5
1620919260000|2021-05-13 15:21:00|2461.3|2455.3|2461.3|2455.3|2461.5|2455.5|2461|2455|5
1620919270000|2021-05-13 15:21:10|2461.5|2455.5|2463.3|2457.3|2463.3|2457.3|2461.5|2455.5|2
1620919280000|2021-05-13 15:21:20|2463|2457|2463|2457|2463.3|2457.3|2462.8|2456.8|7
1620919290000|2021-05-13 15:21:30|2463.3|2457.3|2463.3|2457.3|2464|2458|2463|2457|6
1620919310000|2021-05-13 15:21:50|2463.5|2457.5|2464|2458|2464.3|2458.3|2463.3|2457.3|5
1620919320000|2021-05-13 15:22:00|2464.3|2458.3|2464.8|2458.8|2464.8|2458.8|2464|2458|4
1620919330000|2021-05-13 15:22:10|2464.5|2458.5|2464|2458|2464.5|2458.5|2463.8|2457.8|4
1620919340000|2021-05-13 15:22:20|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464|2458|3
1620919350000|2021-05-13 15:22:30|2464|2458|2464.5|2458.5|2464.5|2458.5|2464|2458|3
1620919360000|2021-05-13 15:22:40|2464.8|2458.8|2464.5|2458.5|2464.8|2458.8|2464.5|2458.5|2
1620919370000|2021-05-13 15:22:50|2464.8|2458.8|2465.3|2459.3|2465.3|2459.3|2464.8|2458.8|4
1620919390000|2021-05-13 15:23:10|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1620919400000|2021-05-13 15:23:20|2464.5|2458.5|2465|2459|2465|2459|2464.3|2458.3|8
1620919410000|2021-05-13 15:23:30|2464.8|2458.8|2465.3|2459.3|2465.3|2459.3|2464.8|2458.8|3
1620919420000|2021-05-13 15:23:40|2465|2459|2465|2459|2465|2459|2465|2459|1
1620919430000|2021-05-13 15:23:50|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1620919440000|2021-05-13 15:24:00|2465|2459|2464|2458|2465|2459|2464|2458|4
1620919460000|2021-05-13 15:24:20|2465.5|2459.5|2465.8|2459.8|2465.8|2459.8|2465.5|2459.5|2
1620919470000|2021-05-13 15:24:30|2466|2460|2466.5|2460.5|2466.5|2460.5|2465.8|2459.8|3
1620919480000|2021-05-13 15:24:40|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1620919500000|2021-05-13 15:25:00|2467|2461|2467|2461|2467|2461|2467|2461|1
1620919510000|2021-05-13 15:25:10|2467.3|2461.3|2467.5|2461.5|2467.8|2461.8|2467.3|2461.3|4
1620919520000|2021-05-13 15:25:20|2467.3|2461.3|2466.8|2460.8|2467.3|2461.3|2466.8|2460.8|2
1620919530000|2021-05-13 15:25:30|2466.5|2460.5|2465.8|2459.8|2466.5|2460.5|2465.8|2459.8|5
1620919540000|2021-05-13 15:25:40|2466|2460|2466|2460|2466|2460|2466|2460|1
1620919550000|2021-05-13 15:25:50|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1620919590000|2021-05-13 15:26:30|2465.5|2459.5|2465.3|2459.3|2465.5|2459.5|2465.3|2459.3|2
1620919600000|2021-05-13 15:26:40|2465|2459|2465|2459|2465|2459|2465|2459|1
1620919610000|2021-05-13 15:26:50|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1620919630000|2021-05-13 15:27:10|2464.3|2458.3|2463|2457|2464.3|2458.3|2462.3|2456.3|4
1620919650000|2021-05-13 15:27:30|2462.8|2456.8|2462.3|2456.3|2462.8|2456.8|2461.8|2455.8|6
1620919660000|2021-05-13 15:27:40|2461.8|2455.8|2462.5|2456.5|2462.5|2456.5|2461.8|2455.8|2
1620919670000|2021-05-13 15:27:50|2462.3|2456.3|2461.5|2455.5|2462.3|2456.3|2461.5|2455.5|4
1620919680000|2021-05-13 15:28:00|2461.8|2455.8|2462.5|2456.5|2462.5|2456.5|2461.8|2455.8|2
1620919690000|2021-05-13 15:28:10|2462.8|2456.8|2462|2456|2462.8|2456.8|2462|2456|3
1620919700000|2021-05-13 15:28:20|2461.8|2455.8|2460.5|2454.5|2461.8|2455.8|2460.5|2454.5|2
1620919710000|2021-05-13 15:28:30|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1620919720000|2021-05-13 15:28:40|2461|2455|2460.8|2454.8|2461|2455|2460.8|2454.8|6
1620919740000|2021-05-13 15:29:00|2461|2455|2461.5|2455.5|2461.5|2455.5|2461|2455|2
1620919770000|2021-05-13 15:29:30|2461.8|2455.8|2460.8|2454.8|2461.8|2455.8|2460.8|2454.8|2
1620919780000|2021-05-13 15:29:40|2460.5|2454.5|2461.3|2455.3|2461.3|2455.3|2460.5|2454.5|4
1620919790000|2021-05-13 15:29:50|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1620919800000|2021-05-13 15:30:00|2461|2455|2460.8|2454.8|2461.3|2455.3|2460.8|2454.8|4
1620919810000|2021-05-13 15:30:10|2460.5|2454.5|2458.8|2452.8|2460.5|2454.5|2458.8|2452.8|4
1620919820000|2021-05-13 15:30:20|2458.5|2452.5|2457.3|2451.3|2458.5|2452.5|2457.3|2451.3|4
1620919830000|2021-05-13 15:30:30|2457.5|2451.5|2457.8|2451.8|2458|2452|2457.5|2451.5|3
1620919840000|2021-05-13 15:30:40|2458|2452|2455.5|2449.5|2458|2452|2455.5|2449.5|4
1620919850000|2021-05-13 15:30:50|2455.3|2449.3|2455.5|2449.5|2455.5|2449.5|2455.3|2449.3|2
1620919860000|2021-05-13 15:31:00|2455.3|2449.3|2456|2450|2456|2450|2455.3|2449.3|9
1620919870000|2021-05-13 15:31:10|2455.8|2449.8|2454|2448|2455.8|2449.8|2454|2448|3
1620919880000|2021-05-13 15:31:20|2453.8|2447.8|2454|2448|2454.8|2448.8|2453.8|2447.8|4
1620919890000|2021-05-13 15:31:30|2454.3|2448.3|2453.3|2447.3|2454.3|2448.3|2453.3|2447.3|4
1620919900000|2021-05-13 15:31:40|2453.5|2447.5|2452.8|2446.8|2453.5|2447.5|2452.8|2446.8|5
1620919910000|2021-05-13 15:31:50|2453|2447|2453|2447|2453.8|2447.8|2453|2447|3
1620919920000|2021-05-13 15:32:00|2453.3|2447.3|2454|2448|2454|2448|2453.3|2447.3|4
1620919930000|2021-05-13 15:32:10|2454.3|2448.3|2452.4|2446.4|2454.8|2448.8|2452.4|2446.4|7
1620919940000|2021-05-13 15:32:20|2452.1|2446.1|2454|2448|2454|2448|2452.1|2446.1|8
1620919950000|2021-05-13 15:32:30|2454.5|2448.5|2456.3|2450.3|2456.3|2450.3|2454.5|2448.5|11
1620919960000|2021-05-13 15:32:40|2456|2450|2454.8|2448.8|2456|2450|2454.8|2448.8|5
1620919970000|2021-05-13 15:32:50|2455|2449|2455|2449|2455|2449|2455|2449|1
1620919980000|2021-05-13 15:33:00|2455.3|2449.3|2455.8|2449.8|2457.3|2451.3|2455.3|2449.3|9
1620919990000|2021-05-13 15:33:10|2456|2450|2456|2450|2456.3|2450.3|2456|2450|3
1620920000000|2021-05-13 15:33:20|2456.3|2450.3|2455.3|2449.3|2456.3|2450.3|2455.3|2449.3|3
1620920010000|2021-05-13 15:33:30|2455|2449|2455.3|2449.3|2455.3|2449.3|2455|2449|2
1620920020000|2021-05-13 15:33:40|2455.5|2449.5|2455.5|2449.5|2455.8|2449.8|2455.5|2449.5|3
1620920030000|2021-05-13 15:33:50|2455.3|2449.3|2455.3|2449.3|2455.5|2449.5|2455|2449|4
1620920040000|2021-05-13 15:34:00|2454.3|2448.3|2454.5|2448.5|2454.5|2448.5|2454.3|2448.3|2
1620920050000|2021-05-13 15:34:10|2454.3|2448.3|2453.5|2447.5|2454.3|2448.3|2453|2447|4
1620920060000|2021-05-13 15:34:20|2454|2448|2452.8|2446.8|2454|2448|2452.8|2446.8|10
1620920070000|2021-05-13 15:34:30|2453|2447|2453|2447|2453.3|2447.3|2453|2447|3
1620920080000|2021-05-13 15:34:40|2453.3|2447.3|2454.3|2448.3|2454.3|2448.3|2453.3|2447.3|6
1620920090000|2021-05-13 15:34:50|2454.5|2448.5|2454|2448|2454.5|2448.5|2453.3|2447.3|10
1620920100000|2021-05-13 15:35:00|2454.5|2448.5|2456.5|2450.5|2456.5|2450.5|2454.5|2448.5|8
1620920110000|2021-05-13 15:35:10|2457.3|2451.3|2457.5|2451.5|2457.5|2451.5|2457.3|2451.3|2
1620920120000|2021-05-13 15:35:20|2457.3|2451.3|2459.5|2453.5|2459.5|2453.5|2457|2451|6
1620920130000|2021-05-13 15:35:30|2459.3|2453.3|2458.5|2452.5|2459.5|2453.5|2458.3|2452.3|6
1620920140000|2021-05-13 15:35:40|2458.8|2452.8|2458.3|2452.3|2459.5|2453.5|2458.3|2452.3|4
1620920170000|2021-05-13 15:36:10|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1620920190000|2021-05-13 15:36:30|2458.3|2452.3|2457.5|2451.5|2458.3|2452.3|2457.5|2451.5|2
1620920200000|2021-05-13 15:36:40|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1620920220000|2021-05-13 15:37:00|2457.5|2451.5|2458|2452|2458|2452|2457.5|2451.5|3
1620920230000|2021-05-13 15:37:10|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1620920240000|2021-05-13 15:37:20|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1620920260000|2021-05-13 15:37:40|2457|2451|2457.3|2451.3|2457.3|2451.3|2457|2451|2
1620920300000|2021-05-13 15:38:20|2457.8|2451.8|2457.5|2451.5|2457.8|2451.8|2457.5|2451.5|2
1620920310000|2021-05-13 15:38:30|2458|2452|2458|2452|2458|2452|2458|2452|1
1620920320000|2021-05-13 15:38:40|2458.3|2452.3|2459|2453|2459|2453|2458.3|2452.3|2
1620920340000|2021-05-13 15:39:00|2459.3|2453.3|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|2
1620920360000|2021-05-13 15:39:20|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1620920370000|2021-05-13 15:39:30|2460|2454|2459|2453|2460|2454|2459|2453|4
1620920380000|2021-05-13 15:39:40|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1620920390000|2021-05-13 15:39:50|2459|2453|2459.3|2453.3|2459.3|2453.3|2459|2453|2
1620920400000|2021-05-13 15:40:00|2459.5|2453.5|2459|2453|2459.5|2453.5|2459|2453|3
1620920410000|2021-05-13 15:40:10|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459|2453|3
1620920420000|2021-05-13 15:40:20|2459|2453|2459.8|2453.8|2459.8|2453.8|2459|2453|5
1620920440000|2021-05-13 15:40:40|2459.5|2453.5|2460|2454|2460|2454|2459.5|2453.5|3
1620920460000|2021-05-13 15:41:00|2459.8|2453.8|2460|2454|2460|2454|2459.8|2453.8|4
1620920480000|2021-05-13 15:41:20|2460.3|2454.3|2460.5|2454.5|2461.5|2455.5|2460.3|2454.3|6
1620920500000|2021-05-13 15:41:40|2460.8|2454.8|2460.5|2454.5|2460.8|2454.8|2460.5|2454.5|2
1620920510000|2021-05-13 15:41:50|2461|2455|2461.5|2455.5|2461.5|2455.5|2461|2455|2
1620920520000|2021-05-13 15:42:00|2461.3|2455.3|2461|2455|2461.3|2455.3|2461|2455|2
1620920530000|2021-05-13 15:42:10|2460.8|2454.8|2460.5|2454.5|2460.8|2454.8|2460.5|2454.5|2
1620920540000|2021-05-13 15:42:20|2460.3|2454.3|2460.3|2454.3|2460.5|2454.5|2460.3|2454.3|3
1620920550000|2021-05-13 15:42:30|2460.5|2454.5|2459.8|2453.8|2460.5|2454.5|2459.8|2453.8|5
1620920560000|2021-05-13 15:42:40|2460.3|2454.3|2459.5|2453.5|2460.3|2454.3|2459.5|2453.5|5
1620920570000|2021-05-13 15:42:50|2459|2453|2458.8|2452.8|2459|2453|2458.8|2452.8|2
1620920590000|2021-05-13 15:43:10|2458.5|2452.5|2458.3|2452.3|2458.5|2452.5|2458|2452|3
1620920600000|2021-05-13 15:43:20|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1620920620000|2021-05-13 15:43:40|2459.5|2453.5|2459|2453|2459.5|2453.5|2459|2453|2
1620920630000|2021-05-13 15:43:50|2459.3|2453.3|2460|2454|2460|2454|2459.3|2453.3|4
1620920640000|2021-05-13 15:44:00|2459.8|2453.8|2459.5|2453.5|2459.8|2453.8|2459.5|2453.5|2
1620920660000|2021-05-13 15:44:20|2459.3|2453.3|2458.3|2452.3|2459.3|2453.3|2458.3|2452.3|4
1620920680000|2021-05-13 15:44:40|2458|2452|2457.8|2451.8|2458|2452|2457.8|2451.8|2
1620920690000|2021-05-13 15:44:50|2457.5|2451.5|2457.3|2451.3|2457.5|2451.5|2457.3|2451.3|2
1620920700000|2021-05-13 15:45:00|2457.5|2451.5|2458|2452|2458|2452|2457.5|2451.5|3
1620920710000|2021-05-13 15:45:10|2457.8|2451.8|2457|2451|2458|2452|2457|2451|5
1620920720000|2021-05-13 15:45:20|2456.8|2450.8|2456.3|2450.3|2457.3|2451.3|2456.3|2450.3|4
1620920730000|2021-05-13 15:45:30|2456|2450|2455.5|2449.5|2456|2450|2455.3|2449.3|4
1620920740000|2021-05-13 15:45:40|2455|2449|2456.5|2450.5|2456.5|2450.5|2455|2449|2
1620920750000|2021-05-13 15:45:50|2456.8|2450.8|2456.5|2450.5|2456.8|2450.8|2456.5|2450.5|2
1620920760000|2021-05-13 15:46:00|2456.8|2450.8|2456.5|2450.5|2456.8|2450.8|2456.5|2450.5|2
1620920770000|2021-05-13 15:46:10|2456.3|2450.3|2456.5|2450.5|2456.5|2450.5|2456.3|2450.3|2
1620920780000|2021-05-13 15:46:20|2456.8|2450.8|2457.3|2451.3|2457.3|2451.3|2456.8|2450.8|4
1620920790000|2021-05-13 15:46:30|2456.8|2450.8|2457|2451|2457.8|2451.8|2456.3|2450.3|8
1620920810000|2021-05-13 15:46:50|2457.3|2451.3|2457.3|2451.3|2457.5|2451.5|2457.3|2451.3|3
1620920850000|2021-05-13 15:47:30|2457|2451|2456.5|2450.5|2457|2451|2456.5|2450.5|2
1620920870000|2021-05-13 15:47:50|2456.3|2450.3|2455|2449|2456.3|2450.3|2454.8|2448.8|4
1620920880000|2021-05-13 15:48:00|2455.3|2449.3|2456.3|2450.3|2456.3|2450.3|2455.3|2449.3|2
1620920890000|2021-05-13 15:48:10|2456|2450|2455|2449|2456|2450|2455|2449|4
1620920900000|2021-05-13 15:48:20|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1620920910000|2021-05-13 15:48:30|2455.5|2449.5|2454.8|2448.8|2455.5|2449.5|2454.8|2448.8|6
1620920950000|2021-05-13 15:49:10|2455|2449|2455.5|2449.5|2455.8|2449.8|2455|2449|3
1620920960000|2021-05-13 15:49:20|2455.3|2449.3|2455|2449|2455.3|2449.3|2455|2449|2
1620920970000|2021-05-13 15:49:30|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.3|2449.3|3
1620920980000|2021-05-13 15:49:40|2455.3|2449.3|2455|2449|2455.3|2449.3|2455|2449|2
1620920990000|2021-05-13 15:49:50|2455.8|2449.8|2456.8|2450.8|2456.8|2450.8|2455.8|2449.8|2
1620921010000|2021-05-13 15:50:10|2456.5|2450.5|2457.8|2451.8|2457.8|2451.8|2456.5|2450.5|3
1620921030000|2021-05-13 15:50:30|2457.3|2451.3|2458.5|2452.5|2458.8|2452.8|2457.3|2451.3|4
1620921070000|2021-05-13 15:51:10|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1620921080000|2021-05-13 15:51:20|2458.8|2452.8|2460.3|2454.3|2460.3|2454.3|2458.5|2452.5|3
1620921090000|2021-05-13 15:51:30|2460|2454|2460.3|2454.3|2460.3|2454.3|2460|2454|2
1620921110000|2021-05-13 15:51:50|2459.8|2453.8|2459.5|2453.5|2459.8|2453.8|2459.5|2453.5|2
1620921130000|2021-05-13 15:52:10|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1620921140000|2021-05-13 15:52:20|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1620921150000|2021-05-13 15:52:30|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1620921160000|2021-05-13 15:52:40|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1620921170000|2021-05-13 15:52:50|2460|2454|2460|2454|2460|2454|2460|2454|1
1620921180000|2021-05-13 15:53:00|2460.3|2454.3|2460.8|2454.8|2460.8|2454.8|2460.3|2454.3|2
1620921210000|2021-05-13 15:53:30|2461|2455|2461|2455|2461|2455|2461|2455|1
1620921240000|2021-05-13 15:54:00|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1620921250000|2021-05-13 15:54:10|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1620921260000|2021-05-13 15:54:20|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1620921280000|2021-05-13 15:54:40|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1620921300000|2021-05-13 15:55:00|2461.5|2455.5|2461.3|2455.3|2461.5|2455.5|2461.3|2455.3|2
1620921320000|2021-05-13 15:55:20|2460.8|2454.8|2461.5|2455.5|2461.5|2455.5|2460.8|2454.8|4
1620921330000|2021-05-13 15:55:30|2461.3|2455.3|2461|2455|2461.3|2455.3|2461|2455|4
1620921340000|2021-05-13 15:55:40|2461.3|2455.3|2461.5|2455.5|2461.5|2455.5|2461.3|2455.3|2
1620921350000|2021-05-13 15:55:50|2461.3|2455.3|2460.5|2454.5|2461.3|2455.3|2460.5|2454.5|3
1620921370000|2021-05-13 15:56:10|2460.3|2454.3|2460|2454|2460.3|2454.3|2460|2454|2
1620921380000|2021-05-13 15:56:20|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1620921390000|2021-05-13 15:56:30|2460|2454|2459.8|2453.8|2460|2454|2459.8|2453.8|2
1620921440000|2021-05-13 15:57:20|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1620921460000|2021-05-13 15:57:40|2459.3|2453.3|2458.5|2452.5|2459.3|2453.3|2458.5|2452.5|3
1620921480000|2021-05-13 15:58:00|2458.8|2452.8|2459|2453|2459|2453|2458.8|2452.8|2
1620921590000|2021-05-13 15:59:50|2459.3|2453.3|2458.3|2452.3|2459.3|2453.3|2458.3|2452.3|2
1620921600000|2021-05-13 16:00:00|2458.5|2452.5|2457.8|2451.8|2459|2453|2457.8|2451.8|3
1620921640000|2021-05-13 16:00:40|2457.5|2451.5|2456.8|2450.8|2457.5|2451.5|2456.8|2450.8|4
1620921700000|2021-05-13 16:01:40|2456.5|2450.5|2454.5|2448.5|2456.5|2450.5|2454.5|2448.5|2
1620921710000|2021-05-13 16:01:50|2454.3|2448.3|2452.6|2446.6|2454.5|2448.5|2452.6|2446.6|5
1620921720000|2021-05-13 16:02:00|2453.5|2447.5|2453|2447|2453.5|2447.5|2453|2447|2
1620921740000|2021-05-13 16:02:20|2453.8|2447.8|2454|2448|2454|2448|2453.8|2447.8|2
1620921750000|2021-05-13 16:02:30|2454.3|2448.3|2455.5|2449.5|2455.5|2449.5|2454.3|2448.3|2
1620921760000|2021-05-13 16:02:40|2454.8|2448.8|2455.3|2449.3|2455.3|2449.3|2454.8|2448.8|2
1620921790000|2021-05-13 16:03:10|2455.5|2449.5|2455.8|2449.8|2455.8|2449.8|2455.5|2449.5|2
1620921840000|2021-05-13 16:04:00|2455.5|2449.5|2454.8|2448.8|2455.5|2449.5|2454.8|2448.8|3
1620921900000|2021-05-13 16:05:00|2454|2448|2454|2448|2454|2448|2454|2448|1
1620921910000|2021-05-13 16:05:10|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1620921920000|2021-05-13 16:05:20|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1620921940000|2021-05-13 16:05:40|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1620921950000|2021-05-13 16:05:50|2456|2450|2456.3|2450.3|2456.3|2450.3|2456|2450|2
1620921980000|2021-05-13 16:06:20|2456|2450|2456|2450|2456|2450|2456|2450|1
1620922000000|2021-05-13 16:06:40|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1620922010000|2021-05-13 16:06:50|2456|2450|2456|2450|2456|2450|2456|2450|1
1620922020000|2021-05-13 16:07:00|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1620922040000|2021-05-13 16:07:20|2456|2450|2456|2450|2456|2450|2456|2450|1
1620922050000|2021-05-13 16:07:30|2455.8|2449.8|2456.3|2450.3|2456.3|2450.3|2455.8|2449.8|3
1620922080000|2021-05-13 16:08:00|2456|2450|2456|2450|2456|2450|2456|2450|1
1620922100000|2021-05-13 16:08:20|2455.8|2449.8|2456.3|2450.3|2456.3|2450.3|2455.8|2449.8|3
1620922150000|2021-05-13 16:09:10|2456|2450|2456|2450|2456|2450|2456|2450|1
1620922160000|2021-05-13 16:09:20|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1620922180000|2021-05-13 16:09:40|2456|2450|2456|2450|2456|2450|2456|2450|1
1620922220000|2021-05-13 16:10:20|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1620922240000|2021-05-13 16:10:40|2456|2450|2456|2450|2456|2450|2456|2450|1
1620922260000|2021-05-13 16:11:00|2456.3|2450.3|2457|2451|2457|2451|2456.3|2450.3|3
1620922270000|2021-05-13 16:11:10|2456.8|2450.8|2457.3|2451.3|2457.3|2451.3|2456.8|2450.8|2
1620922280000|2021-05-13 16:11:20|2457|2451|2457|2451|2457|2451|2457|2451|1
1620922340000|2021-05-13 16:12:20|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1620922350000|2021-05-13 16:12:30|2456.5|2450.5|2456.3|2450.3|2456.5|2450.5|2456.3|2450.3|2
1620922380000|2021-05-13 16:13:00|2456|2450|2456.3|2450.3|2456.3|2450.3|2456|2450|2
1620922410000|2021-05-13 16:13:30|2456.5|2450.5|2456.8|2450.8|2456.8|2450.8|2456.5|2450.5|2
1620922460000|2021-05-13 16:14:20|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1620922500000|2021-05-13 16:15:00|2456.3|2450.3|2455.8|2449.8|2456.3|2450.3|2455.8|2449.8|3
1620922580000|2021-05-13 16:16:20|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1620922610000|2021-05-13 16:16:50|2455.3|2449.3|2454.3|2448.3|2455.3|2449.3|2454.3|2448.3|2
1620922640000|2021-05-13 16:17:20|2454.5|2448.5|2454.8|2448.8|2454.8|2448.8|2454.5|2448.5|2
1620922670000|2021-05-13 16:17:50|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1620922700000|2021-05-13 16:18:20|2454.5|2448.5|2455.3|2449.3|2455.3|2449.3|2454.5|2448.5|2
1620922710000|2021-05-13 16:18:30|2455|2449|2455.3|2449.3|2455.3|2449.3|2455|2449|2
1620922720000|2021-05-13 16:18:40|2455|2449|2454.3|2448.3|2455|2449|2454|2448|3
1620922750000|2021-05-13 16:19:10|2454|2448|2454|2448|2454|2448|2454|2448|1
1620922770000|2021-05-13 16:19:30|2453.8|2447.8|2452.5|2446.5|2453.8|2447.8|2452.3|2446.3|5
1620922780000|2021-05-13 16:19:40|2452.8|2446.8|2452.5|2446.5|2452.8|2446.8|2452.5|2446.5|2
1620922800000|2021-05-13 16:20:00|2452.8|2446.8|2453|2447|2453|2447|2452.8|2446.8|2
1620922810000|2021-05-13 16:20:10|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1620922830000|2021-05-13 16:20:30|2452.5|2446.5|2452.3|2446.3|2452.5|2446.5|2452.3|2446.3|2
1620922850000|2021-05-13 16:20:50|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1620922860000|2021-05-13 16:21:00|2452.3|2446.3|2452|2446|2452.5|2446.5|2452|2446|5
1620922890000|2021-05-13 16:21:30|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.5|2445.5|3
1620922930000|2021-05-13 16:22:10|2451.5|2445.5|2450.8|2444.8|2451.5|2445.5|2450.8|2444.8|4
1620922940000|2021-05-13 16:22:20|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1620922950000|2021-05-13 16:22:30|2450.8|2444.8|2450.3|2444.3|2450.8|2444.8|2450.3|2444.3|3
1620922960000|2021-05-13 16:22:40|2450|2444|2450|2444|2450|2444|2450|2444|1
1620922970000|2021-05-13 16:22:50|2450.3|2444.3|2449|2443|2450.3|2444.3|2449|2443|2
1620922980000|2021-05-13 16:23:00|2448.8|2442.8|2448.8|2442.8|2449|2443|2448.5|2442.5|5
1620922990000|2021-05-13 16:23:10|2448.3|2442.3|2447.8|2441.8|2448.3|2442.3|2447.8|2441.8|2
1620923000000|2021-05-13 16:23:20|2448|2442|2447.8|2441.8|2448|2442|2447.8|2441.8|2
1620923010000|2021-05-13 16:23:30|2448.3|2442.3|2448.8|2442.8|2448.8|2442.8|2447.8|2441.8|7
1620923090000|2021-05-13 16:24:50|2448.5|2442.5|2448|2442|2448.5|2442.5|2448|2442|5
1620923100000|2021-05-13 16:25:00|2447.5|2441.5|2447.3|2441.3|2448.3|2442.3|2447.3|2441.3|4
1620923110000|2021-05-13 16:25:10|2447|2441|2447.5|2441.5|2447.5|2441.5|2447|2441|3
1620923120000|2021-05-13 16:25:20|2447.3|2441.3|2447|2441|2447.5|2441.5|2447|2441|6
1620923130000|2021-05-13 16:25:30|2446.8|2440.8|2447|2441|2447.3|2441.3|2446.8|2440.8|5
1620923140000|2021-05-13 16:25:40|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|1
1620923180000|2021-05-13 16:26:20|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|1
1620923210000|2021-05-13 16:26:50|2448|2442|2447.3|2441.3|2449|2443|2447.3|2441.3|7
1620923220000|2021-05-13 16:27:00|2447|2441|2446.8|2440.8|2447|2441|2446.8|2440.8|2
1620923230000|2021-05-13 16:27:10|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|1
1620923250000|2021-05-13 16:27:30|2446.8|2440.8|2446.8|2440.8|2447|2441|2445.8|2439.8|5
1620923260000|2021-05-13 16:27:40|2447|2441|2447.3|2441.3|2447.3|2441.3|2447|2441|2
1620923280000|2021-05-13 16:28:00|2447.5|2441.5|2446.8|2440.8|2447.8|2441.8|2446.8|2440.8|5
1620923290000|2021-05-13 16:28:10|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.3|2440.3|3
1620923310000|2021-05-13 16:28:30|2446.8|2440.8|2446|2440|2447.3|2441.3|2446|2440|5
1620923360000|2021-05-13 16:29:20|2445.8|2439.8|2444.8|2438.8|2445.8|2439.8|2444.5|2438.5|4
1620923370000|2021-05-13 16:29:30|2445.3|2439.3|2445.5|2439.5|2445.8|2439.8|2445.3|2439.3|4
1620923380000|2021-05-13 16:29:40|2445.8|2439.8|2445.5|2439.5|2445.8|2439.8|2445.5|2439.5|2
1620923390000|2021-05-13 16:29:50|2445.3|2439.3|2444.5|2438.5|2445.3|2439.3|2444.3|2438.3|4
1620923400000|2021-05-13 16:30:00|2444.8|2438.8|2444.5|2438.5|2445.3|2439.3|2444.5|2438.5|8
1620923410000|2021-05-13 16:30:10|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1620923420000|2021-05-13 16:30:20|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1620923430000|2021-05-13 16:30:30|2446|2440|2446.3|2440.3|2446.3|2440.3|2446|2440|2
1620923460000|2021-05-13 16:31:00|2446|2440|2445.8|2439.8|2446|2440|2445.8|2439.8|2
1620923480000|2021-05-13 16:31:20|2445.5|2439.5|2445.5|2439.5|2445.8|2439.8|2445.5|2439.5|3
1620923530000|2021-05-13 16:32:10|2445.8|2439.8|2447.5|2441.5|2447.5|2441.5|2445.8|2439.8|3
1620923540000|2021-05-13 16:32:20|2447.3|2441.3|2447.5|2441.5|2447.5|2441.5|2447.3|2441.3|2
1620923550000|2021-05-13 16:32:30|2447.8|2441.8|2448.3|2442.3|2448.5|2442.5|2447.8|2441.8|3
1620923560000|2021-05-13 16:32:40|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.5|2441.5|3
1620923570000|2021-05-13 16:32:50|2447.5|2441.5|2446.5|2440.5|2447.5|2441.5|2446.5|2440.5|4
1620923600000|2021-05-13 16:33:20|2446.8|2440.8|2447|2441|2447|2441|2446.8|2440.8|2
1620923610000|2021-05-13 16:33:30|2447.3|2441.3|2448.8|2442.8|2448.8|2442.8|2447|2441|6
1620923620000|2021-05-13 16:33:40|2448.5|2442.5|2447.5|2441.5|2448.5|2442.5|2447|2441|7
1620923630000|2021-05-13 16:33:50|2447.8|2441.8|2448.8|2442.8|2448.8|2442.8|2447.8|2441.8|2
1620923640000|2021-05-13 16:34:00|2449|2443|2447.8|2441.8|2449.5|2443.5|2447.5|2441.5|10
1620923690000|2021-05-13 16:34:50|2448.5|2442.5|2447.3|2441.3|2449.3|2443.3|2447.3|2441.3|9
1620923710000|2021-05-13 16:35:10|2447.5|2441.5|2447.3|2441.3|2447.5|2441.5|2447.3|2441.3|2
1620923750000|2021-05-13 16:35:50|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|1
1620923760000|2021-05-13 16:36:00|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|1
1620923770000|2021-05-13 16:36:10|2446.5|2440.5|2446|2440|2446.5|2440.5|2446|2440|5
1620923780000|2021-05-13 16:36:20|2446.8|2440.8|2447|2441|2447|2441|2446.8|2440.8|2
1620923800000|2021-05-13 16:36:40|2447.5|2441.5|2447.8|2441.8|2447.8|2441.8|2447.5|2441.5|2
1620923820000|2021-05-13 16:37:00|2448|2442|2447.8|2441.8|2448.8|2442.8|2447.8|2441.8|4
1620923830000|2021-05-13 16:37:10|2448|2442|2448.8|2442.8|2448.8|2442.8|2448|2442|2
1620923840000|2021-05-13 16:37:20|2448.5|2442.5|2448|2442|2448.5|2442.5|2448|2442|2
1620923860000|2021-05-13 16:37:40|2448.5|2442.5|2448.8|2442.8|2448.8|2442.8|2448.5|2442.5|2
1620923870000|2021-05-13 16:37:50|2448.3|2442.3|2448|2442|2448.3|2442.3|2448|2442|2
1620923890000|2021-05-13 16:38:10|2448.5|2442.5|2448.3|2442.3|2449.5|2443.5|2448.3|2442.3|6
1620923910000|2021-05-13 16:38:30|2448.5|2442.5|2448|2442|2448.8|2442.8|2448|2442|3
1620923960000|2021-05-13 16:39:20|2448.5|2442.5|2448.8|2442.8|2448.8|2442.8|2448.5|2442.5|2
1620923970000|2021-05-13 16:39:30|2449|2443|2449.3|2443.3|2449.3|2443.3|2449|2443|2
1620924000000|2021-05-13 16:40:00|2449.5|2443.5|2449.8|2443.8|2449.8|2443.8|2449.5|2443.5|2
1620924010000|2021-05-13 16:40:10|2450|2444|2451.8|2445.8|2452|2446|2450|2444|6
1620924020000|2021-05-13 16:40:20|2452|2446|2451.3|2445.3|2452|2446|2451.3|2445.3|4
1620924030000|2021-05-13 16:40:30|2451.8|2445.8|2451.5|2445.5|2451.8|2445.8|2451.3|2445.3|3
1620924040000|2021-05-13 16:40:40|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1620924050000|2021-05-13 16:40:50|2451.5|2445.5|2451.8|2445.8|2452.3|2446.3|2451.5|2445.5|5
1620924060000|2021-05-13 16:41:00|2452|2446|2452.8|2446.8|2453|2447|2452|2446|4
1620924100000|2021-05-13 16:41:40|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1620924120000|2021-05-13 16:42:00|2452.8|2446.8|2452.3|2446.3|2452.8|2446.8|2452.3|2446.3|3
1620924130000|2021-05-13 16:42:10|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1620924140000|2021-05-13 16:42:20|2452.3|2446.3|2452.5|2446.5|2452.8|2446.8|2452.3|2446.3|4
1620924150000|2021-05-13 16:42:30|2452.8|2446.8|2452.3|2446.3|2452.8|2446.8|2452.3|2446.3|5
1620924160000|2021-05-13 16:42:40|2452.5|2446.5|2452.3|2446.3|2452.5|2446.5|2452.3|2446.3|2
1620924170000|2021-05-13 16:42:50|2452.5|2446.5|2452|2446|2452.5|2446.5|2452|2446|9
1620924180000|2021-05-13 16:43:00|2452.3|2446.3|2452.5|2446.5|2452.5|2446.5|2452.3|2446.3|2
1620924210000|2021-05-13 16:43:30|2452.3|2446.3|2452.8|2446.8|2452.8|2446.8|2452.3|2446.3|3
1620924220000|2021-05-13 16:43:40|2452.5|2446.5|2452.8|2446.8|2452.8|2446.8|2452.5|2446.5|2
1620924230000|2021-05-13 16:43:50|2453|2447|2452.8|2446.8|2453|2447|2452.8|2446.8|2
1620924270000|2021-05-13 16:44:30|2453|2447|2453.5|2447.5|2453.5|2447.5|2453|2447|2
1620924280000|2021-05-13 16:44:40|2453.8|2447.8|2453.5|2447.5|2453.8|2447.8|2453.5|2447.5|2
1620924290000|2021-05-13 16:44:50|2453.3|2447.3|2453.5|2447.5|2453.5|2447.5|2453.3|2447.3|2
1620924300000|2021-05-13 16:45:00|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1620924310000|2021-05-13 16:45:10|2453.5|2447.5|2454.3|2448.3|2454.3|2448.3|2453.5|2447.5|2
1620924350000|2021-05-13 16:45:50|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1620924360000|2021-05-13 16:46:00|2454|2448|2454.3|2448.3|2454.3|2448.3|2454|2448|2
1620924370000|2021-05-13 16:46:10|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1620924400000|2021-05-13 16:46:40|2454.8|2448.8|2455|2449|2455|2449|2454.8|2448.8|2
1620924410000|2021-05-13 16:46:50|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1620924460000|2021-05-13 16:47:40|2455|2449|2455|2449|2455|2449|2455|2449|1
1620924540000|2021-05-13 16:49:00|2455.3|2449.3|2456.5|2450.5|2456.8|2450.8|2455.3|2449.3|3
1620924550000|2021-05-13 16:49:10|2456.8|2450.8|2456.5|2450.5|2456.8|2450.8|2456.5|2450.5|2
1620924580000|2021-05-13 16:49:40|2457|2451|2457.3|2451.3|2457.3|2451.3|2457|2451|2
1620924590000|2021-05-13 16:49:50|2457|2451|2456|2450|2457.3|2451.3|2456|2450|4
1620924600000|2021-05-13 16:50:00|2456.3|2450.3|2456|2450|2456.3|2450.3|2456|2450|2
1620924610000|2021-05-13 16:50:10|2456.3|2450.3|2456.5|2450.5|2456.8|2450.8|2456.3|2450.3|4
1620924620000|2021-05-13 16:50:20|2456.8|2450.8|2457.3|2451.3|2457.3|2451.3|2456.8|2450.8|2
1620924630000|2021-05-13 16:50:30|2458|2452|2458|2452|2458|2452|2458|2452|1
1620924640000|2021-05-13 16:50:40|2457.5|2451.5|2457.8|2451.8|2458|2452|2457.5|2451.5|4
1620924650000|2021-05-13 16:50:50|2457.5|2451.5|2456.5|2450.5|2457.5|2451.5|2456.5|2450.5|4
1620924660000|2021-05-13 16:51:00|2456.8|2450.8|2458|2452|2458|2452|2456.8|2450.8|5
1620924670000|2021-05-13 16:51:10|2457.8|2451.8|2457.5|2451.5|2457.8|2451.8|2457.5|2451.5|2
1620924690000|2021-05-13 16:51:30|2457.3|2451.3|2456.8|2450.8|2457.3|2451.3|2456.8|2450.8|2
1620924700000|2021-05-13 16:51:40|2456.5|2450.5|2457.5|2451.5|2457.5|2451.5|2456.5|2450.5|3
1620924730000|2021-05-13 16:52:10|2457.8|2451.8|2458.5|2452.5|2458.5|2452.5|2457.8|2451.8|3
1620924750000|2021-05-13 16:52:30|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1620924760000|2021-05-13 16:52:40|2459.3|2453.3|2458.8|2452.8|2459.3|2453.3|2458.8|2452.8|3
1620924770000|2021-05-13 16:52:50|2459.5|2453.5|2459.8|2453.8|2459.8|2453.8|2459.5|2453.5|8
1620924780000|2021-05-13 16:53:00|2459.5|2453.5|2459.3|2453.3|2459.8|2453.8|2459.3|2453.3|4
1620924790000|2021-05-13 16:53:10|2458.5|2452.5|2459.3|2453.3|2459.3|2453.3|2458.5|2452.5|3
1620924810000|2021-05-13 16:53:30|2459|2453|2458.8|2452.8|2459|2453|2458.8|2452.8|2
1620924820000|2021-05-13 16:53:40|2459.3|2453.3|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|2
1620924830000|2021-05-13 16:53:50|2459.3|2453.3|2458.8|2452.8|2459.3|2453.3|2458.8|2452.8|2
1620924840000|2021-05-13 16:54:00|2459|2453|2459|2453|2459|2453|2459|2453|1
1620924850000|2021-05-13 16:54:10|2459.3|2453.3|2459.8|2453.8|2459.8|2453.8|2459.3|2453.3|2
1620924860000|2021-05-13 16:54:20|2460|2454|2460|2454|2460|2454|2460|2454|1
1620924880000|2021-05-13 16:54:40|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1620924900000|2021-05-13 16:55:00|2459.3|2453.3|2459.1|2453.1|2459.3|2453.3|2459.1|2453.1|2
1620924920000|2021-05-13 16:55:20|2459.4|2453.4|2458.9|2452.9|2459.4|2453.4|2458.9|2452.9|3
1620924930000|2021-05-13 16:55:30|2458.6|2452.6|2458.1|2452.1|2458.6|2452.6|2458.1|2452.1|2
1620924940000|2021-05-13 16:55:40|2458.4|2452.4|2458.1|2452.1|2458.4|2452.4|2458.1|2452.1|2
1620924950000|2021-05-13 16:55:50|2457.9|2451.9|2456.6|2450.6|2457.9|2451.9|2456.4|2450.4|4
1620924960000|2021-05-13 16:56:00|2457.1|2451.1|2456.6|2450.6|2457.1|2451.1|2456.4|2450.4|5
1620924970000|2021-05-13 16:56:10|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1620924980000|2021-05-13 16:56:20|2456.6|2450.6|2456.9|2450.9|2456.9|2450.9|2456.6|2450.6|2
1620924990000|2021-05-13 16:56:30|2456.6|2450.6|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|2
1620925000000|2021-05-13 16:56:40|2456.6|2450.6|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|6
1620925020000|2021-05-13 16:57:00|2456.6|2450.6|2457.6|2451.6|2457.9|2451.9|2456.6|2450.6|3
1620925110000|2021-05-13 16:58:30|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1620925120000|2021-05-13 16:58:40|2457.1|2451.1|2456.6|2450.6|2457.1|2451.1|2456.6|2450.6|2
1620925160000|2021-05-13 16:59:20|2457.1|2451.1|2457.6|2451.6|2457.6|2451.6|2457.1|2451.1|2
1620950520000|2021-05-14 00:02:00|2455|2449|2454.8|2448.8|2455|2449|2454.8|2448.8|2
1620950590000|2021-05-14 00:03:10|2455.1|2449.1|2455.3|2449.3|2455.3|2449.3|2455.1|2449.1|2
1620950690000|2021-05-14 00:04:50|2455.4|2449.4|2455.8|2449.8|2455.8|2449.8|2455.4|2449.4|3
1620950750000|2021-05-14 00:05:50|2456|2450|2456|2450|2456|2450|2456|2450|1
1620950760000|2021-05-14 00:06:00|2456.1|2450.1|2457.1|2451.1|2457.1|2451.1|2456.1|2450.1|3
1620950780000|2021-05-14 00:06:20|2457.5|2451.5|2457.8|2451.8|2457.8|2451.8|2457.5|2451.5|2
1620950790000|2021-05-14 00:06:30|2457.9|2451.9|2458.6|2452.6|2458.6|2452.6|2457.8|2451.8|5
1620950800000|2021-05-14 00:06:40|2459|2453|2459.3|2453.3|2459.3|2453.3|2459|2453|2
1620950830000|2021-05-14 00:07:10|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1620950840000|2021-05-14 00:07:20|2459.3|2453.3|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|2
1620950960000|2021-05-14 00:09:20|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1620950980000|2021-05-14 00:09:40|2459|2453|2459|2453|2459|2453|2459|2453|1
1620951000000|2021-05-14 00:10:00|2458.9|2452.9|2458.4|2452.4|2458.9|2452.9|2458.4|2452.4|2
1620951190000|2021-05-14 00:13:10|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|1
1620951200000|2021-05-14 00:13:20|2458.3|2452.3|2458.4|2452.4|2458.5|2452.5|2458.3|2452.3|3
1620951300000|2021-05-14 00:15:00|2459|2453|2459.1|2453.1|2459.1|2453.1|2458.9|2452.9|3
1620951430000|2021-05-14 00:17:10|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1620951440000|2021-05-14 00:17:20|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1620951530000|2021-05-14 00:18:50|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1620951580000|2021-05-14 00:19:40|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1620951630000|2021-05-14 00:20:30|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1620951690000|2021-05-14 00:21:30|2460|2454|2459.6|2453.6|2460|2454|2459.6|2453.6|2
1620951880000|2021-05-14 00:24:40|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1620951900000|2021-05-14 00:25:00|2460|2454|2460.6|2454.6|2460.6|2454.6|2460|2454|7
1620951910000|2021-05-14 00:25:10|2460.8|2454.8|2460.6|2454.6|2460.8|2454.8|2460.6|2454.6|2
1620952130000|2021-05-14 00:28:50|2460.5|2454.5|2459.4|2453.4|2460.5|2454.5|2459.4|2453.4|2
1620952180000|2021-05-14 00:29:40|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1620952220000|2021-05-14 00:30:20|2459.4|2453.4|2459.1|2453.1|2459.4|2453.4|2459.1|2453.1|2
1620952390000|2021-05-14 00:33:10|2459.4|2453.4|2459.9|2453.9|2459.9|2453.9|2459.4|2453.4|2
1620952560000|2021-05-14 00:36:00|2460|2454|2460|2454|2460|2454|2460|2454|1
1620952710000|2021-05-14 00:38:30|2460.1|2454.1|2460|2454|2460.1|2454.1|2460|2454|2
1620952740000|2021-05-14 00:39:00|2460.6|2454.6|2460.4|2454.4|2460.6|2454.6|2460.4|2454.4|2
1620952820000|2021-05-14 00:40:20|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1620952870000|2021-05-14 00:41:10|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|1
1620952930000|2021-05-14 00:42:10|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1620953010000|2021-05-14 00:43:30|2460.4|2454.4|2460.6|2454.6|2460.6|2454.6|2460.4|2454.4|2
1620953020000|2021-05-14 00:43:40|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1620953170000|2021-05-14 00:46:10|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1620953180000|2021-05-14 00:46:20|2460|2454|2460.3|2454.3|2460.3|2454.3|2460|2454|6
1620953190000|2021-05-14 00:46:30|2460|2454|2458.4|2452.4|2460|2454|2458.4|2452.4|4
1620953220000|2021-05-14 00:47:00|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1620953230000|2021-05-14 00:47:10|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1620953390000|2021-05-14 00:49:50|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1620953400000|2021-05-14 00:50:00|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1620953500000|2021-05-14 00:51:40|2458|2452|2458|2452|2458|2452|2457.9|2451.9|3
1620953770000|2021-05-14 00:56:10|2458.3|2452.3|2458|2452|2458.3|2452.3|2458|2452|2
1620953850000|2021-05-14 00:57:30|2458.3|2452.3|2458.5|2452.5|2458.5|2452.5|2458.1|2452.1|4
1620953940000|2021-05-14 00:59:00|2458.4|2452.4|2457.5|2451.5|2458.4|2452.4|2457.5|2451.5|2
1620953950000|2021-05-14 00:59:10|2457.3|2451.3|2456.4|2450.4|2457.3|2451.3|2456.4|2450.4|4
1620953980000|2021-05-14 00:59:40|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1620954000000|2021-05-14 01:00:00|2457|2451|2459|2453|2459.1|2453.1|2457|2451|11
1620954010000|2021-05-14 01:00:10|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1620954020000|2021-05-14 01:00:20|2458.8|2452.8|2458|2452|2458.8|2452.8|2457.5|2451.5|8
1620954040000|2021-05-14 01:00:40|2458.3|2452.3|2459|2453|2459.3|2453.3|2458.3|2452.3|4
1620954050000|2021-05-14 01:00:50|2458.8|2452.8|2459.4|2453.4|2459.4|2453.4|2458.8|2452.8|5
1620954060000|2021-05-14 01:01:00|2459.5|2453.5|2460.4|2454.4|2460.4|2454.4|2459.5|2453.5|2
1620954070000|2021-05-14 01:01:10|2459.8|2453.8|2460.3|2454.3|2460.3|2454.3|2459.8|2453.8|4
1620954080000|2021-05-14 01:01:20|2459.8|2453.8|2459.8|2453.8|2460.3|2454.3|2459.8|2453.8|7
1620954090000|2021-05-14 01:01:30|2459.6|2453.6|2460.3|2454.3|2460.3|2454.3|2459|2453|5
1620954100000|2021-05-14 01:01:40|2460.4|2454.4|2460.6|2454.6|2460.6|2454.6|2459.8|2453.8|10
1620954110000|2021-05-14 01:01:50|2461|2455|2462.8|2456.8|2462.8|2456.8|2460.1|2454.1|22
1620954120000|2021-05-14 01:02:00|2462.5|2456.5|2463.3|2457.3|2463.3|2457.3|2462.5|2456.5|5
1620954130000|2021-05-14 01:02:10|2463|2457|2463.5|2457.5|2463.5|2457.5|2463|2457|4
1620954150000|2021-05-14 01:02:30|2463.8|2457.8|2463.5|2457.5|2463.8|2457.8|2463.5|2457.5|2
1620954160000|2021-05-14 01:02:40|2463.8|2457.8|2463.5|2457.5|2463.8|2457.8|2463.5|2457.5|2
1620954190000|2021-05-14 01:03:10|2463.4|2457.4|2463|2457|2463.4|2457.4|2463|2457|5
1620954200000|2021-05-14 01:03:20|2463.3|2457.3|2463.6|2457.6|2463.6|2457.6|2463|2457|5
1620954210000|2021-05-14 01:03:30|2463.5|2457.5|2463.3|2457.3|2463.8|2457.8|2463.3|2457.3|4
1620954220000|2021-05-14 01:03:40|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1620954230000|2021-05-14 01:03:50|2463.4|2457.4|2463|2457|2463.4|2457.4|2463|2457|3
1620954260000|2021-05-14 01:04:20|2463.3|2457.3|2463|2457|2463.4|2457.4|2463|2457|3
1620954270000|2021-05-14 01:04:30|2463.3|2457.3|2463|2457|2463.3|2457.3|2463|2457|4
1620954280000|2021-05-14 01:04:40|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1620954290000|2021-05-14 01:04:50|2463.5|2457.5|2464.3|2458.3|2464.3|2458.3|2463.5|2457.5|2
1620954300000|2021-05-14 01:05:00|2464.1|2458.1|2463.8|2457.8|2464.1|2458.1|2463.5|2457.5|6
1620954310000|2021-05-14 01:05:10|2463.5|2457.5|2463.8|2457.8|2463.8|2457.8|2463.5|2457.5|4
1620954320000|2021-05-14 01:05:20|2463.5|2457.5|2464.3|2458.3|2464.3|2458.3|2463.5|2457.5|2
1620954330000|2021-05-14 01:05:30|2464.1|2458.1|2463.8|2457.8|2464.1|2458.1|2463.8|2457.8|6
1620954340000|2021-05-14 01:05:40|2464.1|2458.1|2464.5|2458.5|2464.6|2458.6|2464.1|2458.1|4
1620954350000|2021-05-14 01:05:50|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1620954370000|2021-05-14 01:06:10|2464.9|2458.9|2465.3|2459.3|2465.6|2459.6|2464.9|2458.9|7
1620954400000|2021-05-14 01:06:40|2465|2459|2465.8|2459.8|2465.8|2459.8|2465|2459|3
1620954410000|2021-05-14 01:06:50|2465.6|2459.6|2465.6|2459.6|2465.8|2459.8|2465.6|2459.6|3
1620954420000|2021-05-14 01:07:00|2466.1|2460.1|2465.8|2459.8|2466.1|2460.1|2465.8|2459.8|2
1620954430000|2021-05-14 01:07:10|2466|2460|2465.9|2459.9|2466.1|2460.1|2465.9|2459.9|3
1620954440000|2021-05-14 01:07:20|2466|2460|2465.9|2459.9|2466.3|2460.3|2465.9|2459.9|4
1620954450000|2021-05-14 01:07:30|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2465.9|2459.9|5
1620954460000|2021-05-14 01:07:40|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.1|2460.1|3
1620954480000|2021-05-14 01:08:00|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466|2460|4
1620954490000|2021-05-14 01:08:10|2466.5|2460.5|2466.4|2460.4|2466.6|2460.6|2466.3|2460.3|8
1620954500000|2021-05-14 01:08:20|2466.6|2460.6|2466.4|2460.4|2466.6|2460.6|2466.4|2460.4|2
1620954510000|2021-05-14 01:08:30|2466.5|2460.5|2466.4|2460.4|2466.6|2460.6|2466.1|2460.1|7
1620954520000|2021-05-14 01:08:40|2466.6|2460.6|2467.5|2461.5|2467.5|2461.5|2466.4|2460.4|9
1620954530000|2021-05-14 01:08:50|2467.6|2461.6|2468.1|2462.1|2468.1|2462.1|2467.6|2461.6|2
1620954540000|2021-05-14 01:09:00|2468.3|2462.3|2468.8|2462.8|2468.8|2462.8|2468.3|2462.3|7
1620954550000|2021-05-14 01:09:10|2469|2463|2469.8|2463.8|2470|2464|2469|2463|6
1620954560000|2021-05-14 01:09:20|2469.6|2463.6|2469.5|2463.5|2470.5|2464.5|2469.5|2463.5|8
1620954570000|2021-05-14 01:09:30|2469.8|2463.8|2469|2463|2470|2464|2469|2463|5
1620954580000|2021-05-14 01:09:40|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.5|2463.5|3
1620954590000|2021-05-14 01:09:50|2470.3|2464.3|2469.9|2463.9|2470.3|2464.3|2469.8|2463.8|4
1620954600000|2021-05-14 01:10:00|2470|2464|2470.1|2464.1|2470.1|2464.1|2470|2464|2
1620954610000|2021-05-14 01:10:10|2470|2464|2469.6|2463.6|2470|2464|2469.6|2463.6|3
1620954630000|2021-05-14 01:10:30|2469.9|2463.9|2469.6|2463.6|2470.3|2464.3|2469.6|2463.6|3
1620954640000|2021-05-14 01:10:40|2469.4|2463.4|2469|2463|2469.4|2463.4|2469|2463|2
1620954650000|2021-05-14 01:10:50|2468.6|2462.6|2469.6|2463.6|2469.6|2463.6|2468.6|2462.6|3
1620954670000|2021-05-14 01:11:10|2469.4|2463.4|2469.1|2463.1|2469.4|2463.4|2469.1|2463.1|2
1620954680000|2021-05-14 01:11:20|2469.4|2463.4|2470.1|2464.1|2470.5|2464.5|2469.4|2463.4|6
1620954690000|2021-05-14 01:11:30|2470.4|2464.4|2470.8|2464.8|2470.8|2464.8|2470.4|2464.4|2
1620954700000|2021-05-14 01:11:40|2471|2465|2470.8|2464.8|2471|2465|2470.8|2464.8|2
1620954710000|2021-05-14 01:11:50|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1620954730000|2021-05-14 01:12:10|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1620954740000|2021-05-14 01:12:20|2470.5|2464.5|2471|2465|2471.1|2465.1|2470.5|2464.5|6
1620954750000|2021-05-14 01:12:30|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1620954760000|2021-05-14 01:12:40|2471|2465|2471.4|2465.4|2471.6|2465.6|2471|2465|3
1620954780000|2021-05-14 01:13:00|2471.1|2465.1|2471|2465|2471.1|2465.1|2471|2465|2
1620954800000|2021-05-14 01:13:20|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471|2465|3
1620954810000|2021-05-14 01:13:30|2471|2465|2471|2465|2471.4|2465.4|2471|2465|5
1620954820000|2021-05-14 01:13:40|2471.3|2465.3|2471|2465|2471.3|2465.3|2471|2465|2
1620954830000|2021-05-14 01:13:50|2471.3|2465.3|2471.8|2465.8|2471.8|2465.8|2471.3|2465.3|2
1620954840000|2021-05-14 01:14:00|2471.3|2465.3|2471.3|2465.3|2471.4|2465.4|2471.3|2465.3|3
1620954850000|2021-05-14 01:14:10|2471|2465|2471|2465|2471|2465|2471|2465|1
1620954860000|2021-05-14 01:14:20|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1620954870000|2021-05-14 01:14:30|2471|2465|2471|2465|2471|2465|2471|2465|1
1620954880000|2021-05-14 01:14:40|2470.8|2464.8|2471|2465|2471|2465|2470.8|2464.8|4
1620954890000|2021-05-14 01:14:50|2470.8|2464.8|2468.4|2462.4|2470.8|2464.8|2467.6|2461.6|11
1620954900000|2021-05-14 01:15:00|2468.1|2462.1|2467|2461|2469|2463|2466.4|2460.4|15
1620954910000|2021-05-14 01:15:10|2467.8|2461.8|2466.8|2460.8|2467.8|2461.8|2466.8|2460.8|3
1620954920000|2021-05-14 01:15:20|2467|2461|2466.5|2460.5|2467|2461|2466.5|2460.5|3
1620954930000|2021-05-14 01:15:30|2466.3|2460.3|2465.8|2459.8|2466.3|2460.3|2465.8|2459.8|2
1620954940000|2021-05-14 01:15:40|2464.9|2458.9|2464.1|2458.1|2464.9|2458.9|2464.1|2458.1|4
1620954950000|2021-05-14 01:15:50|2464.6|2458.6|2465|2459|2465.3|2459.3|2464.3|2458.3|7
1620954960000|2021-05-14 01:16:00|2465.3|2459.3|2465.1|2459.1|2465.4|2459.4|2465.1|2459.1|5
1620954980000|2021-05-14 01:16:20|2465.8|2459.8|2466|2460|2466|2460|2465.8|2459.8|2
1620954990000|2021-05-14 01:16:30|2466.6|2460.6|2467|2461|2467|2461|2466.6|2460.6|2
1620955000000|2021-05-14 01:16:40|2467.3|2461.3|2467|2461|2467.3|2461.3|2467|2461|2
1620955010000|2021-05-14 01:16:50|2467.8|2461.8|2468.5|2462.5|2468.5|2462.5|2467.8|2461.8|5
1620955030000|2021-05-14 01:17:10|2468.3|2462.3|2466.8|2460.8|2468.3|2462.3|2466.6|2460.6|5
1620955040000|2021-05-14 01:17:20|2467|2461|2467.1|2461.1|2467.1|2461.1|2467|2461|2
1620955050000|2021-05-14 01:17:30|2467.3|2461.3|2468|2462|2468|2462|2467.3|2461.3|2
1620955060000|2021-05-14 01:17:40|2468.3|2462.3|2469|2463|2469|2463|2468.3|2462.3|3
1620955070000|2021-05-14 01:17:50|2469.8|2463.8|2469|2463|2469.8|2463.8|2469|2463|2
1620955090000|2021-05-14 01:18:10|2469.3|2463.3|2470|2464|2470|2464|2469.3|2463.3|2
1620955100000|2021-05-14 01:18:20|2469.8|2463.8|2469.5|2463.5|2469.8|2463.8|2469.3|2463.3|3
1620955110000|2021-05-14 01:18:30|2469.6|2463.6|2469.5|2463.5|2469.6|2463.6|2469.5|2463.5|2
1620955140000|2021-05-14 01:19:00|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1620955160000|2021-05-14 01:19:20|2469.1|2463.1|2468.8|2462.8|2469.1|2463.1|2468.8|2462.8|2
1620955170000|2021-05-14 01:19:30|2469|2463|2469|2463|2469|2463|2469|2463|1
1620955210000|2021-05-14 01:20:10|2469.1|2463.1|2469.8|2463.8|2469.8|2463.8|2469.1|2463.1|2
1620955220000|2021-05-14 01:20:20|2469.9|2463.9|2470|2464|2470|2464|2469.9|2463.9|2
1620955230000|2021-05-14 01:20:30|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2469.9|2463.9|4
1620955240000|2021-05-14 01:20:40|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1620955260000|2021-05-14 01:21:00|2471.1|2465.1|2471.4|2465.4|2471.4|2465.4|2471.1|2465.1|2
1620955310000|2021-05-14 01:21:50|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1620955320000|2021-05-14 01:22:00|2471|2465|2471|2465|2471|2465|2471|2465|1
1620955330000|2021-05-14 01:22:10|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|1
1620955340000|2021-05-14 01:22:20|2471|2465|2471|2465|2471|2465|2471|2465|1
1620955370000|2021-05-14 01:22:50|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1620955380000|2021-05-14 01:23:00|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|1
1620955390000|2021-05-14 01:23:10|2471.5|2465.5|2471.9|2465.9|2472.1|2466.1|2471.5|2465.5|5
1620955400000|2021-05-14 01:23:20|2472|2466|2471.9|2465.9|2472|2466|2471.9|2465.9|2
1620955420000|2021-05-14 01:23:40|2472.3|2466.3|2473.1|2467.1|2473.1|2467.1|2472.3|2466.3|2
1620955430000|2021-05-14 01:23:50|2473|2467|2473|2467|2473|2467|2472.8|2466.8|3
1620955440000|2021-05-14 01:24:00|2473.3|2467.3|2473|2467|2473.3|2467.3|2473|2467|4
1620955450000|2021-05-14 01:24:10|2472.6|2466.6|2472.5|2466.5|2472.6|2466.6|2472.3|2466.3|3
1620955490000|2021-05-14 01:24:50|2473.1|2467.1|2473.8|2467.8|2474|2468|2473.1|2467.1|3
1620955500000|2021-05-14 01:25:00|2473.5|2467.5|2474|2468|2474|2468|2473.5|2467.5|3
1620955510000|2021-05-14 01:25:10|2474.3|2468.3|2474.6|2468.6|2474.8|2468.8|2474.3|2468.3|5
1620955520000|2021-05-14 01:25:20|2474.4|2468.4|2474.6|2468.6|2474.6|2468.6|2474.4|2468.4|2
1620955530000|2021-05-14 01:25:30|2474.4|2468.4|2474.8|2468.8|2474.8|2468.8|2474.4|2468.4|7
1620955540000|2021-05-14 01:25:40|2474.9|2468.9|2475.1|2469.1|2475.1|2469.1|2474.9|2468.9|2
1620955550000|2021-05-14 01:25:50|2475|2469|2475|2469|2475|2469|2475|2469|1
1620955560000|2021-05-14 01:26:00|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1620955570000|2021-05-14 01:26:10|2475.6|2469.6|2475.4|2469.4|2476|2470|2475.3|2469.3|6
1620955580000|2021-05-14 01:26:20|2475.3|2469.3|2475|2469|2475.3|2469.3|2475|2469|2
1620955590000|2021-05-14 01:26:30|2474.9|2468.9|2474.5|2468.5|2474.9|2468.9|2474.3|2468.3|6
1620955600000|2021-05-14 01:26:40|2474.3|2468.3|2473.5|2467.5|2474.3|2468.3|2473.3|2467.3|6
1620955610000|2021-05-14 01:26:50|2473.8|2467.8|2473.3|2467.3|2473.8|2467.8|2473.3|2467.3|5
1620955620000|2021-05-14 01:27:00|2473|2467|2473.3|2467.3|2473.3|2467.3|2473|2467|2
1620955630000|2021-05-14 01:27:10|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1620955660000|2021-05-14 01:27:40|2474|2468|2474|2468|2474.1|2468.1|2473.9|2467.9|4
1620955670000|2021-05-14 01:27:50|2474.1|2468.1|2474.1|2468.1|2474.4|2468.4|2474|2468|5
1620955680000|2021-05-14 01:28:00|2474.4|2468.4|2475.1|2469.1|2475.1|2469.1|2474.4|2468.4|2
1620955690000|2021-05-14 01:28:10|2475|2469|2475.1|2469.1|2475.1|2469.1|2475|2469|6
1620955700000|2021-05-14 01:28:20|2475.6|2469.6|2475.8|2469.8|2475.8|2469.8|2475.6|2469.6|2
1620955710000|2021-05-14 01:28:30|2475.6|2469.6|2475.3|2469.3|2475.6|2469.6|2475|2469|5
1620955730000|2021-05-14 01:28:50|2475.4|2469.4|2475|2469|2475.4|2469.4|2475|2469|5
1620955740000|2021-05-14 01:29:00|2474.9|2468.9|2474.5|2468.5|2474.9|2468.9|2474.5|2468.5|3
1620955750000|2021-05-14 01:29:10|2474|2468|2472.1|2466.1|2474|2468|2472.1|2466.1|5
1620955820000|2021-05-14 01:30:20|2472|2466|2471.6|2465.6|2472|2466|2471.6|2465.6|3
1620955830000|2021-05-14 01:30:30|2471.5|2465.5|2469.8|2463.8|2471.5|2465.5|2469.8|2463.8|7
1620955840000|2021-05-14 01:30:40|2469.5|2463.5|2469|2463|2469.5|2463.5|2469|2463|2
1620955850000|2021-05-14 01:30:50|2469.1|2463.1|2469|2463|2469.1|2463.1|2469|2463|2
1620955860000|2021-05-14 01:31:00|2468.9|2462.9|2468.9|2462.9|2468.9|2462.9|2468.6|2462.6|3
1620955890000|2021-05-14 01:31:30|2469|2463|2470|2464|2470|2464|2469|2463|2
1620955900000|2021-05-14 01:31:40|2469.8|2463.8|2469.3|2463.3|2469.8|2463.8|2469.3|2463.3|3
1620955910000|2021-05-14 01:31:50|2469|2463|2468.6|2462.6|2469|2463|2468.6|2462.6|3
1620955920000|2021-05-14 01:32:00|2468.4|2462.4|2468.3|2462.3|2468.4|2462.4|2468.3|2462.3|2
1620955930000|2021-05-14 01:32:10|2468|2462|2466.8|2460.8|2468|2462|2466.8|2460.8|4
1620955940000|2021-05-14 01:32:20|2467|2461|2467|2461|2467|2461|2467|2461|1
1620955960000|2021-05-14 01:32:40|2466.8|2460.8|2466|2460|2466.8|2460.8|2466|2460|3
1620955970000|2021-05-14 01:32:50|2465.8|2459.8|2466.5|2460.5|2466.5|2460.5|2465.8|2459.8|3
1620955980000|2021-05-14 01:33:00|2466.4|2460.4|2465.8|2459.8|2466.4|2460.4|2465.8|2459.8|3
1620956000000|2021-05-14 01:33:20|2466|2460|2466|2460|2466|2460|2466|2460|1
1620956010000|2021-05-14 01:33:30|2465.8|2459.8|2466|2460|2466|2460|2465.8|2459.8|2
1620956020000|2021-05-14 01:33:40|2466.1|2460.1|2466.5|2460.5|2466.8|2460.8|2466.1|2460.1|3
1620956030000|2021-05-14 01:33:50|2466.8|2460.8|2467|2461|2467.1|2461.1|2466.8|2460.8|3
1620956040000|2021-05-14 01:34:00|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1620956050000|2021-05-14 01:34:10|2467|2461|2467.6|2461.6|2467.6|2461.6|2467|2461|4
1620956060000|2021-05-14 01:34:20|2467.3|2461.3|2467.1|2461.1|2467.3|2461.3|2467|2461|3
1620956070000|2021-05-14 01:34:30|2467|2461|2466.8|2460.8|2467|2461|2466.5|2460.5|3
1620956080000|2021-05-14 01:34:40|2466.9|2460.9|2466.8|2460.8|2467.1|2461.1|2466.8|2460.8|4
1620956090000|2021-05-14 01:34:50|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|2
1620956100000|2021-05-14 01:35:00|2466.5|2460.5|2468|2462|2468.1|2462.1|2466.5|2460.5|8
1620956130000|2021-05-14 01:35:30|2468.3|2462.3|2469.1|2463.1|2469.1|2463.1|2468.3|2462.3|3
1620956140000|2021-05-14 01:35:40|2469.4|2463.4|2469.1|2463.1|2469.4|2463.4|2468.6|2462.6|9
1620956150000|2021-05-14 01:35:50|2468.8|2462.8|2471|2465|2471.3|2465.3|2468.3|2462.3|13
1620956160000|2021-05-14 01:36:00|2470.8|2464.8|2471.4|2465.4|2471.4|2465.4|2470.5|2464.5|13
1620956170000|2021-05-14 01:36:10|2470.9|2464.9|2470.6|2464.6|2471.1|2465.1|2470.6|2464.6|5
1620956180000|2021-05-14 01:36:20|2470.9|2464.9|2471|2465|2471.3|2465.3|2470.8|2464.8|7
1620956190000|2021-05-14 01:36:30|2471.3|2465.3|2471.5|2465.5|2471.6|2465.6|2470.8|2464.8|7
1620956200000|2021-05-14 01:36:40|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1620956210000|2021-05-14 01:36:50|2470.9|2464.9|2470.5|2464.5|2471|2465|2470.5|2464.5|3
1620956230000|2021-05-14 01:37:10|2470.3|2464.3|2469.4|2463.4|2470.3|2464.3|2469.4|2463.4|2
1620956250000|2021-05-14 01:37:30|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|1
1620956270000|2021-05-14 01:37:50|2469.4|2463.4|2470.1|2464.1|2470.1|2464.1|2469.4|2463.4|3
1620956280000|2021-05-14 01:38:00|2469.8|2463.8|2469.4|2463.4|2469.8|2463.8|2469.4|2463.4|2
1620956300000|2021-05-14 01:38:20|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1620956310000|2021-05-14 01:38:30|2469.4|2463.4|2468.8|2462.8|2469.4|2463.4|2468.8|2462.8|4
1620956320000|2021-05-14 01:38:40|2468.5|2462.5|2468.5|2462.5|2468.6|2462.6|2468.5|2462.5|5
1620956330000|2021-05-14 01:38:50|2468.4|2462.4|2467.3|2461.3|2468.4|2462.4|2466.6|2460.6|7
1620956340000|2021-05-14 01:39:00|2467|2461|2467.5|2461.5|2467.9|2461.9|2466.8|2460.8|9
1620956350000|2021-05-14 01:39:10|2467.8|2461.8|2467.8|2461.8|2468|2462|2467.8|2461.8|3
1620956360000|2021-05-14 01:39:20|2468|2462|2468|2462|2468|2462|2467.8|2461.8|3
1620956380000|2021-05-14 01:39:40|2467.8|2461.8|2467.9|2461.9|2467.9|2461.9|2467.5|2461.5|4
1620956390000|2021-05-14 01:39:50|2467.3|2461.3|2466.9|2460.9|2467.3|2461.3|2466.8|2460.8|4
1620956400000|2021-05-14 01:40:00|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1620956420000|2021-05-14 01:40:20|2467|2461|2467.1|2461.1|2467.1|2461.1|2467|2461|2
1620956430000|2021-05-14 01:40:30|2467|2461|2467.6|2461.6|2467.6|2461.6|2467|2461|4
1620956440000|2021-05-14 01:40:40|2467.9|2461.9|2468.3|2462.3|2468.3|2462.3|2467.1|2461.1|5
1620956450000|2021-05-14 01:40:50|2468.4|2462.4|2468.8|2462.8|2469|2463|2468|2462|7
1620956460000|2021-05-14 01:41:00|2468.6|2462.6|2469.9|2463.9|2470|2464|2468.3|2462.3|16
1620956470000|2021-05-14 01:41:10|2469.8|2463.8|2469|2463|2469.9|2463.9|2468.3|2462.3|11
1620956480000|2021-05-14 01:41:20|2468.3|2462.3|2468.1|2462.1|2468.6|2462.6|2468.1|2462.1|11
1620956490000|2021-05-14 01:41:30|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1620956500000|2021-05-14 01:41:40|2468.4|2462.4|2469|2463|2469|2463|2468.4|2462.4|2
1620956510000|2021-05-14 01:41:50|2468.8|2462.8|2468.9|2462.9|2469|2463|2468.8|2462.8|3
1620956520000|2021-05-14 01:42:00|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1620956530000|2021-05-14 01:42:10|2468.5|2462.5|2468.5|2462.5|2468.8|2462.8|2468.3|2462.3|5
1620956540000|2021-05-14 01:42:20|2468.3|2462.3|2468.3|2462.3|2468.5|2462.5|2467.8|2461.8|9
1620956550000|2021-05-14 01:42:30|2467.8|2461.8|2467.5|2461.5|2468.3|2462.3|2466.8|2460.8|10
1620956560000|2021-05-14 01:42:40|2467.4|2461.4|2467|2461|2467.5|2461.5|2466.9|2460.9|5
1620956570000|2021-05-14 01:42:50|2467.3|2461.3|2467.1|2461.1|2467.3|2461.3|2467|2461|3
1620956580000|2021-05-14 01:43:00|2467|2461|2467.3|2461.3|2467.3|2461.3|2466.3|2460.3|7
1620956590000|2021-05-14 01:43:10|2467|2461|2466.5|2460.5|2467|2461|2466.5|2460.5|3
1620956600000|2021-05-14 01:43:20|2466.8|2460.8|2467|2461|2467|2461|2466.5|2460.5|7
1620956610000|2021-05-14 01:43:30|2467.3|2461.3|2466.8|2460.8|2467.3|2461.3|2466.5|2460.5|6
1620956620000|2021-05-14 01:43:40|2466.5|2460.5|2467.3|2461.3|2467.3|2461.3|2466.5|2460.5|9
1620956630000|2021-05-14 01:43:50|2467.1|2461.1|2466.5|2460.5|2467.1|2461.1|2466.5|2460.5|5
1620956640000|2021-05-14 01:44:00|2466.3|2460.3|2466.4|2460.4|2466.5|2460.5|2466.3|2460.3|5
1620956650000|2021-05-14 01:44:10|2466.5|2460.5|2465.8|2459.8|2466.5|2460.5|2465|2459|8
1620956660000|2021-05-14 01:44:20|2465.5|2459.5|2464.8|2458.8|2465.6|2459.6|2464.8|2458.8|7
1620956670000|2021-05-14 01:44:30|2464.3|2458.3|2463.6|2457.6|2464.8|2458.8|2463.6|2457.6|11
1620956680000|2021-05-14 01:44:40|2463.9|2457.9|2464|2458|2464|2458|2463.9|2457.9|2
1620956690000|2021-05-14 01:44:50|2463.9|2457.9|2462.9|2456.9|2463.9|2457.9|2462.9|2456.9|3
1620956700000|2021-05-14 01:45:00|2463|2457|2464.8|2458.8|2464.8|2458.8|2463|2457|5
1620956710000|2021-05-14 01:45:10|2465|2459|2464.8|2458.8|2465.6|2459.6|2464.8|2458.8|7
1620956720000|2021-05-14 01:45:20|2464.6|2458.6|2464.5|2458.5|2464.6|2458.6|2464.5|2458.5|2
1620956730000|2021-05-14 01:45:30|2464.8|2458.8|2465.4|2459.4|2465.5|2459.5|2464.8|2458.8|7
1620956740000|2021-05-14 01:45:40|2465.3|2459.3|2465.5|2459.5|2465.8|2459.8|2465.3|2459.3|6
1620956750000|2021-05-14 01:45:50|2465.6|2459.6|2464.8|2458.8|2465.6|2459.6|2464.8|2458.8|6
1620956760000|2021-05-14 01:46:00|2464.6|2458.6|2464.8|2458.8|2465|2459|2464.5|2458.5|7
1620956770000|2021-05-14 01:46:10|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|1
1620956780000|2021-05-14 01:46:20|2465.1|2459.1|2466.1|2460.1|2466.1|2460.1|2465|2459|5
1620956790000|2021-05-14 01:46:30|2466.3|2460.3|2466|2460|2466.3|2460.3|2466|2460|2
1620956800000|2021-05-14 01:46:40|2465.9|2459.9|2464.8|2458.8|2465.9|2459.9|2464.8|2458.8|6
1620956810000|2021-05-14 01:46:50|2465|2459|2465.3|2459.3|2465.8|2459.8|2465|2459|10
1620956820000|2021-05-14 01:47:00|2465.5|2459.5|2464.8|2458.8|2465.5|2459.5|2464.8|2458.8|4
1620956830000|2021-05-14 01:47:10|2465|2459|2464.5|2458.5|2465|2459|2464.5|2458.5|3
1620956840000|2021-05-14 01:47:20|2464.4|2458.4|2464.8|2458.8|2464.8|2458.8|2464.4|2458.4|3
1620956850000|2021-05-14 01:47:30|2465|2459|2464.5|2458.5|2465.4|2459.4|2464.5|2458.5|8
1620956860000|2021-05-14 01:47:40|2464.4|2458.4|2465|2459|2465|2459|2464.4|2458.4|4
1620956870000|2021-05-14 01:47:50|2465.3|2459.3|2466|2460|2466|2460|2465.3|2459.3|9
1620956890000|2021-05-14 01:48:10|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1620956900000|2021-05-14 01:48:20|2466|2460|2465.5|2459.5|2466|2460|2465.5|2459.5|3
1620956920000|2021-05-14 01:48:40|2465.4|2459.4|2464.8|2458.8|2465.4|2459.4|2464.5|2458.5|5
1620956930000|2021-05-14 01:48:50|2464.5|2458.5|2465.3|2459.3|2465.3|2459.3|2464.5|2458.5|4
1620956940000|2021-05-14 01:49:00|2465.5|2459.5|2465.3|2459.3|2465.6|2459.6|2465.3|2459.3|3
1620956950000|2021-05-14 01:49:10|2465.5|2459.5|2467.4|2461.4|2467.6|2461.6|2465.5|2459.5|11
1620956960000|2021-05-14 01:49:20|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2466.8|2460.8|5
1620956970000|2021-05-14 01:49:30|2467.5|2461.5|2469|2463|2469.1|2463.1|2467.5|2461.5|11
1620956980000|2021-05-14 01:49:40|2468.8|2462.8|2468.5|2462.5|2468.8|2462.8|2468|2462|7
1620956990000|2021-05-14 01:49:50|2468.3|2462.3|2468.3|2462.3|2468.6|2462.6|2468|2462|6
1620957000000|2021-05-14 01:50:00|2468|2462|2467.8|2461.8|2468|2462|2467.3|2461.3|6
1620957010000|2021-05-14 01:50:10|2468|2462|2468.4|2462.4|2468.4|2462.4|2468|2462|2
1620957020000|2021-05-14 01:50:20|2468.5|2462.5|2469.5|2463.5|2469.5|2463.5|2468.5|2462.5|6
1620957030000|2021-05-14 01:50:30|2469.8|2463.8|2470.5|2464.5|2470.5|2464.5|2469.8|2463.8|3
1620957040000|2021-05-14 01:50:40|2470.4|2464.4|2471.3|2465.3|2471.3|2465.3|2469.5|2463.5|11
1620957050000|2021-05-14 01:50:50|2471|2465|2471.1|2465.1|2471.3|2465.3|2470.5|2464.5|11
1620957060000|2021-05-14 01:51:00|2470.9|2464.9|2471.8|2465.8|2471.8|2465.8|2470.9|2464.9|6
1620957070000|2021-05-14 01:51:10|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|2471.4|2465.4|11
1620957080000|2021-05-14 01:51:20|2471.5|2465.5|2470.6|2464.6|2471.5|2465.5|2470.5|2464.5|5
1620957090000|2021-05-14 01:51:30|2470.5|2464.5|2470.3|2464.3|2470.5|2464.5|2469.8|2463.8|4
1620957100000|2021-05-14 01:51:40|2470|2464|2469.8|2463.8|2470|2464|2469.8|2463.8|2
1620957110000|2021-05-14 01:51:50|2470|2464|2470.1|2464.1|2470.1|2464.1|2470|2464|2
1620957120000|2021-05-14 01:52:00|2470|2464|2470.1|2464.1|2470.1|2464.1|2469.8|2463.8|7
1620957130000|2021-05-14 01:52:10|2470.5|2464.5|2470.6|2464.6|2470.6|2464.6|2470.5|2464.5|2
1620957140000|2021-05-14 01:52:20|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|1
1620957160000|2021-05-14 01:52:40|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|2469.6|2463.6|8
1620957170000|2021-05-14 01:52:50|2469.9|2463.9|2470.1|2464.1|2470.1|2464.1|2469.8|2463.8|4
1620957190000|2021-05-14 01:53:10|2470.3|2464.3|2470.6|2464.6|2470.6|2464.6|2470.3|2464.3|2
1620957220000|2021-05-14 01:53:40|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1620957240000|2021-05-14 01:54:00|2470.4|2464.4|2469.8|2463.8|2470.4|2464.4|2469.5|2463.5|3
1620957250000|2021-05-14 01:54:10|2470|2464|2470.4|2464.4|2470.4|2464.4|2470|2464|2
1620957260000|2021-05-14 01:54:20|2470.5|2464.5|2470.6|2464.6|2470.6|2464.6|2470.5|2464.5|2
1620957280000|2021-05-14 01:54:40|2470.9|2464.9|2470.8|2464.8|2471|2465|2470.8|2464.8|3
1620957290000|2021-05-14 01:54:50|2471|2465|2471|2465|2471|2465|2471|2465|1
1620957300000|2021-05-14 01:55:00|2470.8|2464.8|2471.8|2465.8|2471.8|2465.8|2470.5|2464.5|8
1620957310000|2021-05-14 01:55:10|2471.5|2465.5|2471.5|2465.5|2471.8|2465.8|2471.5|2465.5|3
1620957350000|2021-05-14 01:55:50|2471.8|2465.8|2471.5|2465.5|2471.8|2465.8|2471.5|2465.5|2
1620957360000|2021-05-14 01:56:00|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2470.8|2464.8|6
1620957370000|2021-05-14 01:56:10|2471.8|2465.8|2472|2466|2472|2466|2471.5|2465.5|6
1620957380000|2021-05-14 01:56:20|2471.8|2465.8|2472|2466|2472|2466|2471.8|2465.8|4
1620957390000|2021-05-14 01:56:30|2472.3|2466.3|2471.8|2465.8|2472.3|2466.3|2471.8|2465.8|3
1620957400000|2021-05-14 01:56:40|2471.9|2465.9|2472.1|2466.1|2472.1|2466.1|2471.9|2465.9|2
1620957410000|2021-05-14 01:56:50|2472|2466|2472.1|2466.1|2472.1|2466.1|2471.5|2465.5|7
1620957420000|2021-05-14 01:57:00|2472|2466|2472|2466|2472|2466|2472|2466|1
1620957430000|2021-05-14 01:57:10|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1620957440000|2021-05-14 01:57:20|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1620957450000|2021-05-14 01:57:30|2471.8|2465.8|2471.5|2465.5|2471.8|2465.8|2471.3|2465.3|4
1620957460000|2021-05-14 01:57:40|2471.8|2465.8|2471.5|2465.5|2471.8|2465.8|2471.5|2465.5|2
1620957470000|2021-05-14 01:57:50|2471.8|2465.8|2471.6|2465.6|2471.8|2465.8|2471.5|2465.5|4
1620957480000|2021-05-14 01:58:00|2471.5|2465.5|2471.6|2465.6|2471.6|2465.6|2471.5|2465.5|4
1620957490000|2021-05-14 01:58:10|2471.5|2465.5|2471.6|2465.6|2471.6|2465.6|2471.5|2465.5|4
1620957500000|2021-05-14 01:58:20|2471.5|2465.5|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|4
1620957510000|2021-05-14 01:58:30|2471|2465|2471|2465|2471|2465|2471|2465|1
1620957520000|2021-05-14 01:58:40|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.5|2464.5|3
1620957530000|2021-05-14 01:58:50|2470.5|2464.5|2470.5|2464.5|2470.8|2464.8|2470.5|2464.5|3
1620957540000|2021-05-14 01:59:00|2470.8|2464.8|2471|2465|2471|2465|2470.8|2464.8|2
1620957550000|2021-05-14 01:59:10|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1620957560000|2021-05-14 01:59:20|2471|2465|2471|2465|2471|2465|2471|2465|1
1620957570000|2021-05-14 01:59:30|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1620957590000|2021-05-14 01:59:50|2471|2465|2472.3|2466.3|2472.3|2466.3|2471|2465|5
1620957600000|2021-05-14 02:00:00|2472.5|2466.5|2472.6|2466.6|2472.8|2466.8|2472.5|2466.5|4
1620957610000|2021-05-14 02:00:10|2472.5|2466.5|2472|2466|2472.5|2466.5|2472|2466|4
1620957620000|2021-05-14 02:00:20|2472.3|2466.3|2473.1|2467.1|2473.1|2467.1|2472.3|2466.3|4
1620957630000|2021-05-14 02:00:30|2473.4|2467.4|2473.9|2467.9|2474|2468|2473.4|2467.4|5
1620957640000|2021-05-14 02:00:40|2474.1|2468.1|2473.6|2467.6|2474.3|2468.3|2473.6|2467.6|5
1620957650000|2021-05-14 02:00:50|2473.8|2467.8|2473.6|2467.6|2473.9|2467.9|2473.1|2467.1|7
1620957670000|2021-05-14 02:01:10|2473.4|2467.4|2473.4|2467.4|2473.9|2467.9|2473.1|2467.1|8
1620957680000|2021-05-14 02:01:20|2473.1|2467.1|2473|2467|2473.4|2467.4|2473|2467|5
1620957690000|2021-05-14 02:01:30|2472.8|2466.8|2472.8|2466.8|2472.9|2466.9|2472.8|2466.8|5
1620957700000|2021-05-14 02:01:40|2472.9|2466.9|2472.8|2466.8|2472.9|2466.9|2472.8|2466.8|2
1620957710000|2021-05-14 02:01:50|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|1
1620957720000|2021-05-14 02:02:00|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|1
1620957730000|2021-05-14 02:02:10|2472.9|2466.9|2473.1|2467.1|2473.3|2467.3|2472.9|2466.9|4
1620957740000|2021-05-14 02:02:20|2473.3|2467.3|2473.5|2467.5|2473.5|2467.5|2473.3|2467.3|2
1620957770000|2021-05-14 02:02:50|2473.3|2467.3|2473.4|2467.4|2473.5|2467.5|2473.1|2467.1|5
1620957780000|2021-05-14 02:03:00|2473.1|2467.1|2472.9|2466.9|2473.1|2467.1|2472.9|2466.9|2
1620957800000|2021-05-14 02:03:20|2473|2467|2473|2467|2473|2467|2473|2467|1
1620957810000|2021-05-14 02:03:30|2472.9|2466.9|2472.6|2466.6|2472.9|2466.9|2472.6|2466.6|4
1620957820000|2021-05-14 02:03:40|2472.5|2466.5|2472.3|2466.3|2472.5|2466.5|2472|2466|4
1620957830000|2021-05-14 02:03:50|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1620957850000|2021-05-14 02:04:10|2472.3|2466.3|2471.3|2465.3|2472.3|2466.3|2471.3|2465.3|3
1620957880000|2021-05-14 02:04:40|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|1
1620957890000|2021-05-14 02:04:50|2471|2465|2470.8|2464.8|2471|2465|2470.8|2464.8|2
1620957900000|2021-05-14 02:05:00|2471|2465|2470.8|2464.8|2471|2465|2470.8|2464.8|2
1620957910000|2021-05-14 02:05:10|2471|2465|2470.8|2464.8|2471|2465|2470.8|2464.8|2
1620957920000|2021-05-14 02:05:20|2470.6|2464.6|2470.1|2464.1|2470.6|2464.6|2470.1|2464.1|2
1620957940000|2021-05-14 02:05:40|2469.9|2463.9|2469.3|2463.3|2469.9|2463.9|2469.3|2463.3|4
1620957950000|2021-05-14 02:05:50|2469.5|2463.5|2469.8|2463.8|2470|2464|2469.5|2463.5|4
1620957960000|2021-05-14 02:06:00|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1620958010000|2021-05-14 02:06:50|2469.4|2463.4|2469.1|2463.1|2469.4|2463.4|2469.1|2463.1|2
1620958050000|2021-05-14 02:07:30|2469|2463|2468.8|2462.8|2469|2463|2468.8|2462.8|2
1620958060000|2021-05-14 02:07:40|2469|2463|2468.8|2462.8|2469|2463|2468.8|2462.8|2
1620958080000|2021-05-14 02:08:00|2468.6|2462.6|2468.3|2462.3|2468.6|2462.6|2468.3|2462.3|3
1620958100000|2021-05-14 02:08:20|2468|2462|2468.1|2462.1|2468.1|2462.1|2468|2462|2
1620958110000|2021-05-14 02:08:30|2467.9|2461.9|2467.4|2461.4|2467.9|2461.9|2466.9|2460.9|13
1620958120000|2021-05-14 02:08:40|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|2
1620958140000|2021-05-14 02:09:00|2467.3|2461.3|2466.6|2460.6|2467.3|2461.3|2466.6|2460.6|3
1620958150000|2021-05-14 02:09:10|2466.9|2460.9|2466.8|2460.8|2466.9|2460.9|2466.8|2460.8|2
1620958160000|2021-05-14 02:09:20|2466.6|2460.6|2466.9|2460.9|2466.9|2460.9|2466.6|2460.6|2
1620958180000|2021-05-14 02:09:40|2466.8|2460.8|2466.6|2460.6|2467|2461|2466.4|2460.4|4
1620958190000|2021-05-14 02:09:50|2466.8|2460.8|2467.5|2461.5|2467.5|2461.5|2466.8|2460.8|3
1620958200000|2021-05-14 02:10:00|2467.8|2461.8|2468|2462|2468|2462|2467.6|2461.6|6
1620958210000|2021-05-14 02:10:10|2468.3|2462.3|2468.9|2462.9|2469.3|2463.3|2468.3|2462.3|7
1620958220000|2021-05-14 02:10:20|2468.6|2462.6|2468.8|2462.8|2468.8|2462.8|2468.5|2462.5|3
1620958230000|2021-05-14 02:10:30|2469|2463|2469|2463|2469|2463|2469|2463|1
1620958240000|2021-05-14 02:10:40|2469.3|2463.3|2470|2464|2470|2464|2469.3|2463.3|4
1620958250000|2021-05-14 02:10:50|2469.8|2463.8|2469.8|2463.8|2470|2464|2469.8|2463.8|3
1620958260000|2021-05-14 02:11:00|2470|2464|2469.8|2463.8|2470|2464|2469.8|2463.8|2
1620958270000|2021-05-14 02:11:10|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|1
1620958280000|2021-05-14 02:11:20|2470.3|2464.3|2470.5|2464.5|2470.6|2464.6|2470.3|2464.3|6
1620958290000|2021-05-14 02:11:30|2470.3|2464.3|2470.3|2464.3|2470.4|2464.4|2470.3|2464.3|3
1620958300000|2021-05-14 02:11:40|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|1
1620958310000|2021-05-14 02:11:50|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1620958320000|2021-05-14 02:12:00|2470.4|2464.4|2470.5|2464.5|2470.5|2464.5|2470.4|2464.4|2
1620958340000|2021-05-14 02:12:20|2470.8|2464.8|2471|2465|2471.1|2465.1|2470.8|2464.8|4
1620958350000|2021-05-14 02:12:30|2471.3|2465.3|2471|2465|2471.3|2465.3|2471|2465|2
1620958370000|2021-05-14 02:12:50|2471.3|2465.3|2471.4|2465.4|2471.4|2465.4|2471.3|2465.3|2
1620958380000|2021-05-14 02:13:00|2471.5|2465.5|2471.5|2465.5|2471.6|2465.6|2471.5|2465.5|3
1620958390000|2021-05-14 02:13:10|2471.8|2465.8|2471.8|2465.8|2472|2466|2471.8|2465.8|3
1620958400000|2021-05-14 02:13:20|2472|2466|2471.5|2465.5|2472|2466|2471.5|2465.5|5
1620958410000|2021-05-14 02:13:30|2471.8|2465.8|2471.5|2465.5|2471.8|2465.8|2471.5|2465.5|2
1620958430000|2021-05-14 02:13:50|2471.8|2465.8|2472.1|2466.1|2472.1|2466.1|2471.8|2465.8|3
1620958440000|2021-05-14 02:14:00|2472|2466|2472|2466|2472|2466|2471.8|2465.8|3
1620958450000|2021-05-14 02:14:10|2471.8|2465.8|2472|2466|2472|2466|2471.8|2465.8|2
1620958460000|2021-05-14 02:14:20|2472.3|2466.3|2472.5|2466.5|2472.5|2466.5|2472|2466|4
1620958470000|2021-05-14 02:14:30|2472.3|2466.3|2472.5|2466.5|2472.5|2466.5|2472.3|2466.3|2
1620958520000|2021-05-14 02:15:20|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1620958570000|2021-05-14 02:16:10|2471.5|2465.5|2471|2465|2471.5|2465.5|2471|2465|2
1620958580000|2021-05-14 02:16:20|2470.9|2464.9|2471|2465|2471|2465|2470.9|2464.9|2
1620958650000|2021-05-14 02:17:30|2470.8|2464.8|2470.4|2464.4|2470.8|2464.8|2470|2464|8
1620958680000|2021-05-14 02:18:00|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|1
1620958730000|2021-05-14 02:18:50|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1620958780000|2021-05-14 02:19:40|2470.5|2464.5|2470.8|2464.8|2470.8|2464.8|2470|2464|4
1620958800000|2021-05-14 02:20:00|2471|2465|2471|2465|2471|2465|2471|2465|1
1620959370000|2021-05-14 02:29:30|2470.8|2464.8|2470|2464|2470.8|2464.8|2469.8|2463.8|6
1620959400000|2021-05-14 02:30:00|2470.3|2464.3|2471|2465|2471|2465|2470.3|2464.3|2
1620959430000|2021-05-14 02:30:30|2470.8|2464.8|2469|2463|2470.8|2464.8|2469|2463|7
1620959440000|2021-05-14 02:30:40|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.3|2462.3|4
1620959460000|2021-05-14 02:31:00|2469|2463|2469.3|2463.3|2469.3|2463.3|2469|2463|2
1620959470000|2021-05-14 02:31:10|2469.5|2463.5|2469.8|2463.8|2469.8|2463.8|2469.5|2463.5|2
1620959480000|2021-05-14 02:31:20|2470|2464|2469.9|2463.9|2470|2464|2469.9|2463.9|2
1620959500000|2021-05-14 02:31:40|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1620959530000|2021-05-14 02:32:10|2469.5|2463.5|2469.6|2463.6|2469.6|2463.6|2469.5|2463.5|2
1620959550000|2021-05-14 02:32:30|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1620959570000|2021-05-14 02:32:50|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1620959600000|2021-05-14 02:33:20|2469.9|2463.9|2469.8|2463.8|2470|2464|2469.8|2463.8|4
1620959660000|2021-05-14 02:34:20|2470|2464|2470.8|2464.8|2470.8|2464.8|2470|2464|3
1620959670000|2021-05-14 02:34:30|2470.5|2464.5|2470.3|2464.3|2470.5|2464.5|2470.3|2464.3|2
1620959680000|2021-05-14 02:34:40|2470.5|2464.5|2470.8|2464.8|2470.8|2464.8|2470.5|2464.5|2
1620959700000|2021-05-14 02:35:00|2471|2465|2471.8|2465.8|2471.8|2465.8|2471|2465|5
1620959710000|2021-05-14 02:35:10|2471.5|2465.5|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|2
1620959720000|2021-05-14 02:35:20|2471.5|2465.5|2471.3|2465.3|2471.6|2465.6|2471.3|2465.3|5
1620959730000|2021-05-14 02:35:30|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|1
1620959740000|2021-05-14 02:35:40|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1620959750000|2021-05-14 02:35:50|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1620959760000|2021-05-14 02:36:00|2471.1|2465.1|2471.5|2465.5|2471.5|2465.5|2471.1|2465.1|3
1620959770000|2021-05-14 02:36:10|2471.8|2465.8|2471.8|2465.8|2471.9|2465.9|2471.8|2465.8|3
1620959780000|2021-05-14 02:36:20|2471.6|2465.6|2471.8|2465.8|2471.8|2465.8|2471|2465|5
1620959790000|2021-05-14 02:36:30|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1620959800000|2021-05-14 02:36:40|2472.3|2466.3|2472.5|2466.5|2472.5|2466.5|2472.3|2466.3|2
1620959820000|2021-05-14 02:37:00|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1620959830000|2021-05-14 02:37:10|2472|2466|2470.5|2464.5|2472|2466|2470|2464|8
1620959840000|2021-05-14 02:37:20|2470.3|2464.3|2471.8|2465.8|2471.8|2465.8|2470|2464|7
1620959850000|2021-05-14 02:37:30|2471.6|2465.6|2471.1|2465.1|2471.6|2465.6|2471.1|2465.1|6
1620959860000|2021-05-14 02:37:40|2471|2465|2472|2466|2472|2466|2470.8|2464.8|5
1620959870000|2021-05-14 02:37:50|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1620959880000|2021-05-14 02:38:00|2472|2466|2472|2466|2472|2466|2472|2466|1
1620959900000|2021-05-14 02:38:20|2471.8|2465.8|2471.5|2465.5|2471.8|2465.8|2471.5|2465.5|2
1620959910000|2021-05-14 02:38:30|2471.8|2465.8|2470.8|2464.8|2471.8|2465.8|2470.8|2464.8|4
1620959920000|2021-05-14 02:38:40|2470.6|2464.6|2470.9|2464.9|2471|2465|2470.6|2464.6|4
1620959930000|2021-05-14 02:38:50|2470.8|2464.8|2470.6|2464.6|2470.8|2464.8|2470.6|2464.6|2
1620959940000|2021-05-14 02:39:00|2470.5|2464.5|2469.8|2463.8|2470.5|2464.5|2469.6|2463.6|4
1620959950000|2021-05-14 02:39:10|2470|2464|2469.8|2463.8|2470.6|2464.6|2469.6|2463.6|11
1620959960000|2021-05-14 02:39:20|2469.6|2463.6|2469.4|2463.4|2469.6|2463.6|2469.4|2463.4|5
1620959970000|2021-05-14 02:39:30|2470|2464|2469.8|2463.8|2470|2464|2469.8|2463.8|2
1620959980000|2021-05-14 02:39:40|2470|2464|2469.6|2463.6|2470|2464|2469.6|2463.6|5
1620959990000|2021-05-14 02:39:50|2469.8|2463.8|2470|2464|2470.8|2464.8|2469.8|2463.8|4
1620960000000|2021-05-14 02:40:00|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1620960010000|2021-05-14 02:40:10|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|1
1620960030000|2021-05-14 02:40:30|2470|2464|2469.8|2463.8|2470|2464|2469.8|2463.8|2
1620960040000|2021-05-14 02:40:40|2470|2464|2471.3|2465.3|2471.3|2465.3|2470|2464|4
1620960050000|2021-05-14 02:40:50|2470.6|2464.6|2469.9|2463.9|2470.6|2464.6|2469.9|2463.9|3
1620960060000|2021-05-14 02:41:00|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|1
1620960070000|2021-05-14 02:41:10|2469.8|2463.8|2469.6|2463.6|2470|2464|2469.5|2463.5|7
1620960080000|2021-05-14 02:41:20|2469.9|2463.9|2470.3|2464.3|2470.4|2464.4|2469.9|2463.9|4
1620960090000|2021-05-14 02:41:30|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|1
1620960110000|2021-05-14 02:41:50|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1620960120000|2021-05-14 02:42:00|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|1
1620960130000|2021-05-14 02:42:10|2469.8|2463.8|2469.6|2463.6|2469.8|2463.8|2469.6|2463.6|2
1620960150000|2021-05-14 02:42:30|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1620960160000|2021-05-14 02:42:40|2469.4|2463.4|2469.3|2463.3|2469.4|2463.4|2469.3|2463.3|2
1620960170000|2021-05-14 02:42:50|2469.5|2463.5|2469.1|2463.1|2469.5|2463.5|2469.1|2463.1|4
1620960180000|2021-05-14 02:43:00|2469|2463|2469|2463|2469|2463|2469|2463|1
1620960190000|2021-05-14 02:43:10|2468.9|2462.9|2468.3|2462.3|2468.9|2462.9|2467.8|2461.8|7
1620960200000|2021-05-14 02:43:20|2468.5|2462.5|2468.1|2462.1|2468.5|2462.5|2468|2462|5
1620960210000|2021-05-14 02:43:30|2467.9|2461.9|2467.8|2461.8|2468|2462|2467.8|2461.8|4
1620960220000|2021-05-14 02:43:40|2467.9|2461.9|2467.6|2461.6|2467.9|2461.9|2467.6|2461.6|2
1620960240000|2021-05-14 02:44:00|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|1
1620960260000|2021-05-14 02:44:20|2467.8|2461.8|2468|2462|2468|2462|2467.8|2461.8|3
1620960270000|2021-05-14 02:44:30|2467.8|2461.8|2467.9|2461.9|2467.9|2461.9|2467.8|2461.8|2
1620960280000|2021-05-14 02:44:40|2468|2462|2468|2462|2468|2462|2468|2462|1
1620960290000|2021-05-14 02:44:50|2467.8|2461.8|2467.4|2461.4|2467.8|2461.8|2467.4|2461.4|3
1620960300000|2021-05-14 02:45:00|2467.1|2461.1|2467.5|2461.5|2467.8|2461.8|2467.1|2461.1|5
1620960310000|2021-05-14 02:45:10|2467.8|2461.8|2467.5|2461.5|2467.8|2461.8|2467.5|2461.5|2
1620960320000|2021-05-14 02:45:20|2467.8|2461.8|2467.5|2461.5|2468|2462|2467.5|2461.5|4
1620960330000|2021-05-14 02:45:30|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1620960340000|2021-05-14 02:45:40|2467.5|2461.5|2468|2462|2468|2462|2467.5|2461.5|2
1620960350000|2021-05-14 02:45:50|2468.3|2462.3|2468.5|2462.5|2468.5|2462.5|2468.3|2462.3|2
1620960360000|2021-05-14 02:46:00|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1620960370000|2021-05-14 02:46:10|2468.5|2462.5|2468.3|2462.3|2468.5|2462.5|2468.3|2462.3|2
1620960390000|2021-05-14 02:46:30|2468.1|2462.1|2468.3|2462.3|2468.3|2462.3|2468.1|2462.1|2
1620960400000|2021-05-14 02:46:40|2468.1|2462.1|2467.8|2461.8|2468.1|2462.1|2467.8|2461.8|2
1620960410000|2021-05-14 02:46:50|2468|2462|2468.5|2462.5|2468.5|2462.5|2468|2462|6
1620960420000|2021-05-14 02:47:00|2468.8|2462.8|2468.8|2462.8|2469.3|2463.3|2468.8|2462.8|3
1620960430000|2021-05-14 02:47:10|2469|2463|2469.3|2463.3|2469.3|2463.3|2469|2463|4
1620960440000|2021-05-14 02:47:20|2469|2463|2469.3|2463.3|2469.3|2463.3|2469|2463|2
1620960470000|2021-05-14 02:47:50|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1620960520000|2021-05-14 02:48:40|2469.4|2463.4|2469.5|2463.5|2469.5|2463.5|2469.4|2463.4|2
1620960550000|2021-05-14 02:49:10|2469.8|2463.8|2470.4|2464.4|2470.4|2464.4|2469.8|2463.8|3
1620960560000|2021-05-14 02:49:20|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1620960570000|2021-05-14 02:49:30|2470.8|2464.8|2471.6|2465.6|2471.6|2465.6|2470.8|2464.8|4
1620960580000|2021-05-14 02:49:40|2471.9|2465.9|2470.9|2464.9|2471.9|2465.9|2470.9|2464.9|5
1620960600000|2021-05-14 02:50:00|2471|2465|2471|2465|2471|2465|2471|2465|1
1620960620000|2021-05-14 02:50:20|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|1
1620960680000|2021-05-14 02:51:20|2471.1|2465.1|2470.9|2464.9|2471.1|2465.1|2470.6|2464.6|4
1620960700000|2021-05-14 02:51:40|2471.1|2465.1|2472.5|2466.5|2472.5|2466.5|2471.1|2465.1|2
1620960750000|2021-05-14 02:52:30|2472.4|2466.4|2472.5|2466.5|2472.5|2466.5|2472.3|2466.3|3
1620960760000|2021-05-14 02:52:40|2472.4|2466.4|2472.5|2466.5|2472.5|2466.5|2472.4|2466.4|2
1620960770000|2021-05-14 02:52:50|2472.4|2466.4|2472.5|2466.5|2472.5|2466.5|2472.3|2466.3|3
1620960780000|2021-05-14 02:53:00|2472.4|2466.4|2472.3|2466.3|2472.4|2466.4|2471.8|2465.8|6
1620960790000|2021-05-14 02:53:10|2472|2466|2472.5|2466.5|2472.5|2466.5|2472|2466|3
1620960810000|2021-05-14 02:53:30|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1620960830000|2021-05-14 02:53:50|2472.6|2466.6|2472.8|2466.8|2472.8|2466.8|2472.6|2466.6|2
1620960860000|2021-05-14 02:54:20|2472.6|2466.6|2472.5|2466.5|2472.6|2466.6|2472.3|2466.3|4
1620960870000|2021-05-14 02:54:30|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1620960880000|2021-05-14 02:54:40|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|1
1620960890000|2021-05-14 02:54:50|2472.3|2466.3|2472|2466|2472.3|2466.3|2472|2466|2
1620960900000|2021-05-14 02:55:00|2472.3|2466.3|2471.8|2465.8|2472.3|2466.3|2471.8|2465.8|3
1620960910000|2021-05-14 02:55:10|2471.5|2465.5|2471.8|2465.8|2471.8|2465.8|2471.5|2465.5|2
1620960920000|2021-05-14 02:55:20|2471.5|2465.5|2471.6|2465.6|2471.6|2465.6|2471.3|2465.3|4
1620960940000|2021-05-14 02:55:40|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|4
1620960950000|2021-05-14 02:55:50|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1620960960000|2021-05-14 02:56:00|2471|2465|2471|2465|2471|2465|2470.9|2464.9|3
1620960980000|2021-05-14 02:56:20|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1620960990000|2021-05-14 02:56:30|2471|2465|2471|2465|2471|2465|2471|2465|1
1620961020000|2021-05-14 02:57:00|2470.8|2464.8|2470.8|2464.8|2471|2465|2470.8|2464.8|3
1620961030000|2021-05-14 02:57:10|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.3|2464.3|3
1620961040000|2021-05-14 02:57:20|2470.6|2464.6|2470.6|2464.6|2470.8|2464.8|2470.6|2464.6|3
1620961060000|2021-05-14 02:57:40|2470.8|2464.8|2470.5|2464.5|2470.8|2464.8|2470.5|2464.5|3
1620961070000|2021-05-14 02:57:50|2470.3|2464.3|2470.1|2464.1|2470.3|2464.3|2470.1|2464.1|2
1620961080000|2021-05-14 02:58:00|2470.3|2464.3|2470.8|2464.8|2470.8|2464.8|2470.3|2464.3|2
1620961090000|2021-05-14 02:58:10|2470.5|2464.5|2470.8|2464.8|2470.8|2464.8|2470.5|2464.5|2
1620961100000|2021-05-14 02:58:20|2471|2465|2470.8|2464.8|2471|2465|2470.8|2464.8|2
1620961110000|2021-05-14 02:58:30|2470.5|2464.5|2470.8|2464.8|2470.8|2464.8|2470.3|2464.3|4
1620961120000|2021-05-14 02:58:40|2470.5|2464.5|2470.8|2464.8|2470.8|2464.8|2470.3|2464.3|3
1620961140000|2021-05-14 02:59:00|2471|2465|2471|2465|2471|2465|2471|2465|1
1620961150000|2021-05-14 02:59:10|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1620961170000|2021-05-14 02:59:30|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1620961180000|2021-05-14 02:59:40|2471.8|2465.8|2471.5|2465.5|2471.8|2465.8|2471.5|2465.5|4
1620961190000|2021-05-14 02:59:50|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1620961210000|2021-05-14 03:00:10|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|1
1620961240000|2021-05-14 03:00:40|2472.3|2466.3|2472.5|2466.5|2472.5|2466.5|2472.3|2466.3|2
1620961260000|2021-05-14 03:01:00|2472.3|2466.3|2472.5|2466.5|2472.5|2466.5|2472.3|2466.3|2
1620961290000|2021-05-14 03:01:30|2472.8|2466.8|2472.5|2466.5|2472.8|2466.8|2472.5|2466.5|2
1620961320000|2021-05-14 03:02:00|2472.4|2466.4|2472.3|2466.3|2472.4|2466.4|2472.3|2466.3|2
1620961330000|2021-05-14 03:02:10|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1620961380000|2021-05-14 03:03:00|2472.3|2466.3|2471.8|2465.8|2472.3|2466.3|2471.8|2465.8|3
1620961390000|2021-05-14 03:03:10|2471.5|2465.5|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|2
1620961400000|2021-05-14 03:03:20|2471|2465|2471.1|2465.1|2471.3|2465.3|2471|2465|4
1620961410000|2021-05-14 03:03:30|2471.6|2465.6|2471.8|2465.8|2471.8|2465.8|2471.6|2465.6|2
1620961420000|2021-05-14 03:03:40|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1620961430000|2021-05-14 03:03:50|2471|2465|2471.3|2465.3|2471.3|2465.3|2471|2465|2
1620961440000|2021-05-14 03:04:00|2472|2466|2471.6|2465.6|2472.1|2466.1|2471.3|2465.3|5
1620961450000|2021-05-14 03:04:10|2471.5|2465.5|2471.3|2465.3|2471.6|2465.6|2471.3|2465.3|6
1620961460000|2021-05-14 03:04:20|2471|2465|2470.3|2464.3|2471|2465|2470.3|2464.3|4
1620961480000|2021-05-14 03:04:40|2470.1|2464.1|2470.8|2464.8|2470.8|2464.8|2469.8|2463.8|5
1620961490000|2021-05-14 03:04:50|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|1
1620961500000|2021-05-14 03:05:00|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|1
1620961520000|2021-05-14 03:05:20|2471.3|2465.3|2470.4|2464.4|2471.3|2465.3|2470.4|2464.4|2
1620961530000|2021-05-14 03:05:30|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|1
1620961560000|2021-05-14 03:06:00|2470.8|2464.8|2471|2465|2471|2465|2470.8|2464.8|2
1620961570000|2021-05-14 03:06:10|2470.9|2464.9|2470.8|2464.8|2470.9|2464.9|2470.8|2464.8|2
1620961580000|2021-05-14 03:06:20|2471|2465|2470.6|2464.6|2471|2465|2470.6|2464.6|3
1620961590000|2021-05-14 03:06:30|2470.8|2464.8|2470.8|2464.8|2471.3|2465.3|2470.8|2464.8|6
1620961600000|2021-05-14 03:06:40|2470.9|2464.9|2471|2465|2471|2465|2470.8|2464.8|3
1620961610000|2021-05-14 03:06:50|2470.8|2464.8|2471|2465|2471|2465|2470.8|2464.8|2
1620961650000|2021-05-14 03:07:30|2471.3|2465.3|2472|2466|2472|2466|2471.3|2465.3|2
1620961670000|2021-05-14 03:07:50|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|1
1620961710000|2021-05-14 03:08:30|2472|2466|2472|2466|2472|2466|2472|2466|1
1620961740000|2021-05-14 03:09:00|2471.9|2465.9|2471.6|2465.6|2471.9|2465.9|2471.6|2465.6|2
1620961750000|2021-05-14 03:09:10|2471.4|2465.4|2470.5|2464.5|2471.4|2465.4|2470.5|2464.5|4
1620961760000|2021-05-14 03:09:20|2470.3|2464.3|2470.1|2464.1|2470.3|2464.3|2470.1|2464.1|2
1620961770000|2021-05-14 03:09:30|2470|2464|2470.3|2464.3|2470.3|2464.3|2470|2464|2
1620961780000|2021-05-14 03:09:40|2470.1|2464.1|2469.8|2463.8|2470.1|2464.1|2469.3|2463.3|4
1620961790000|2021-05-14 03:09:50|2470|2464|2470|2464|2471|2465|2470|2464|10
1620961800000|2021-05-14 03:10:00|2469.8|2463.8|2469.1|2463.1|2470|2464|2469|2463|11
1620961810000|2021-05-14 03:10:10|2469.3|2463.3|2469.3|2463.3|2470|2464|2468.9|2462.9|12
1620961820000|2021-05-14 03:10:20|2469.5|2463.5|2469|2463|2469.8|2463.8|2469|2463|6
1620961830000|2021-05-14 03:10:30|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|1
1620961860000|2021-05-14 03:11:00|2468.8|2462.8|2468.3|2462.3|2469.3|2463.3|2468|2462|10
1620961870000|2021-05-14 03:11:10|2468.4|2462.4|2467.3|2461.3|2468.5|2462.5|2467|2461|6
1620961890000|2021-05-14 03:11:30|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1620961900000|2021-05-14 03:11:40|2467.3|2461.3|2467.1|2461.1|2467.3|2461.3|2466.6|2460.6|5
1620961910000|2021-05-14 03:11:50|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|1
1620961920000|2021-05-14 03:12:00|2466.6|2460.6|2466.8|2460.8|2466.9|2460.9|2466.5|2460.5|4
1620961930000|2021-05-14 03:12:10|2466.5|2460.5|2466.6|2460.6|2466.6|2460.6|2466.5|2460.5|2
1620961940000|2021-05-14 03:12:20|2466.4|2460.4|2466|2460|2466.4|2460.4|2466|2460|8
1620961950000|2021-05-14 03:12:30|2465.9|2459.9|2466.5|2460.5|2466.5|2460.5|2465.8|2459.8|4
1620961960000|2021-05-14 03:12:40|2466|2460|2466.1|2460.1|2466.3|2460.3|2466|2460|4
1620961970000|2021-05-14 03:12:50|2466|2460|2467|2461|2467|2461|2466|2460|4
1620961980000|2021-05-14 03:13:00|2467.3|2461.3|2468|2462|2468|2462|2467.3|2461.3|4
1620961990000|2021-05-14 03:13:10|2467.8|2461.8|2467.6|2461.6|2467.8|2461.8|2467.5|2461.5|4
1620962000000|2021-05-14 03:13:20|2467.9|2461.9|2468|2462|2468.1|2462.1|2467.9|2461.9|3
1620962010000|2021-05-14 03:13:30|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|1
1620962030000|2021-05-14 03:13:50|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.5|2462.5|5
1620962040000|2021-05-14 03:14:00|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1620962050000|2021-05-14 03:14:10|2468.8|2462.8|2468.8|2462.8|2469.1|2463.1|2468.8|2462.8|3
1620962060000|2021-05-14 03:14:20|2468.6|2462.6|2468.8|2462.8|2468.8|2462.8|2468.5|2462.5|4
1620962070000|2021-05-14 03:14:30|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1620962100000|2021-05-14 03:15:00|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1620962110000|2021-05-14 03:15:10|2468.5|2462.5|2468.8|2462.8|2468.8|2462.8|2468.5|2462.5|2
1620962120000|2021-05-14 03:15:20|2468.5|2462.5|2468.8|2462.8|2468.8|2462.8|2468.5|2462.5|2
1620962130000|2021-05-14 03:15:30|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1620962140000|2021-05-14 03:15:40|2468.8|2462.8|2468.5|2462.5|2468.8|2462.8|2468.5|2462.5|4
1620962160000|2021-05-14 03:16:00|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1620962180000|2021-05-14 03:16:20|2469|2463|2468.9|2462.9|2469|2463|2468.9|2462.9|2
1620962200000|2021-05-14 03:16:40|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468|2462|4
1620962210000|2021-05-14 03:16:50|2468.4|2462.4|2467.3|2461.3|2468.5|2462.5|2467.3|2461.3|6
1620962220000|2021-05-14 03:17:00|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2466.9|2460.9|5
1620962240000|2021-05-14 03:17:20|2467.5|2461.5|2467.8|2461.8|2467.8|2461.8|2467.5|2461.5|2
1620962250000|2021-05-14 03:17:30|2468|2462|2468.5|2462.5|2468.5|2462.5|2468|2462|3
1620962270000|2021-05-14 03:17:50|2468.3|2462.3|2468|2462|2468.3|2462.3|2468|2462|2
1620962280000|2021-05-14 03:18:00|2467.9|2461.9|2467.5|2461.5|2467.9|2461.9|2467.5|2461.5|3
1620962290000|2021-05-14 03:18:10|2467.4|2461.4|2467.3|2461.3|2467.4|2461.4|2467.3|2461.3|2
1620962300000|2021-05-14 03:18:20|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|3
1620962310000|2021-05-14 03:18:30|2467.3|2461.3|2467.3|2461.3|2467.5|2461.5|2466.9|2460.9|5
1620962320000|2021-05-14 03:18:40|2467|2461|2467|2461|2467.3|2461.3|2467|2461|3
1620962330000|2021-05-14 03:18:50|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1620962340000|2021-05-14 03:19:00|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1620962350000|2021-05-14 03:19:10|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1620962360000|2021-05-14 03:19:20|2466.3|2460.3|2466|2460|2466.5|2460.5|2466|2460|4
1620962370000|2021-05-14 03:19:30|2465.9|2459.9|2465.1|2459.1|2465.9|2459.9|2465.1|2459.1|4
1620962380000|2021-05-14 03:19:40|2465.3|2459.3|2465.3|2459.3|2465.5|2459.5|2465.3|2459.3|3
1620962400000|2021-05-14 03:20:00|2465|2459|2465.5|2459.5|2466|2460|2465|2459|9
1620962410000|2021-05-14 03:20:10|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1620962420000|2021-05-14 03:20:20|2465.3|2459.3|2464.5|2458.5|2465.3|2459.3|2464.3|2458.3|6
1620962430000|2021-05-14 03:20:30|2464.3|2458.3|2464.4|2458.4|2464.4|2458.4|2464.3|2458.3|2
1620962440000|2021-05-14 03:20:40|2464.3|2458.3|2465.3|2459.3|2465.3|2459.3|2464.1|2458.1|6
1620962450000|2021-05-14 03:20:50|2465|2459|2464.5|2458.5|2465|2459|2464.5|2458.5|2
1620962470000|2021-05-14 03:21:10|2464.4|2458.4|2464.3|2458.3|2464.4|2458.4|2463.8|2457.8|4
1620962480000|2021-05-14 03:21:20|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1620962490000|2021-05-14 03:21:30|2463.5|2457.5|2463.8|2457.8|2463.8|2457.8|2463.3|2457.3|3
1620962500000|2021-05-14 03:21:40|2463.5|2457.5|2463.3|2457.3|2463.5|2457.5|2463.3|2457.3|4
1620962510000|2021-05-14 03:21:50|2463|2457|2463|2457|2463|2457|2462.5|2456.5|10
1620962520000|2021-05-14 03:22:00|2462.8|2456.8|2462.3|2456.3|2462.8|2456.8|2462.3|2456.3|3
1620962530000|2021-05-14 03:22:10|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1620962540000|2021-05-14 03:22:20|2462.6|2456.6|2463.8|2457.8|2463.8|2457.8|2462.6|2456.6|4
1620962550000|2021-05-14 03:22:30|2463.5|2457.5|2463|2457|2463.5|2457.5|2463|2457|3
1620962560000|2021-05-14 03:22:40|2462.9|2456.9|2462.6|2456.6|2462.9|2456.9|2462.6|2456.6|2
1620962570000|2021-05-14 03:22:50|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.3|2456.3|3
1620962580000|2021-05-14 03:23:00|2462.3|2456.3|2463.3|2457.3|2463.3|2457.3|2462.3|2456.3|4
1620962590000|2021-05-14 03:23:10|2463|2457|2463.3|2457.3|2463.3|2457.3|2463|2457|2
1620962600000|2021-05-14 03:23:20|2463|2457|2463.3|2457.3|2463.3|2457.3|2463|2457|2
1620962610000|2021-05-14 03:23:30|2463.4|2457.4|2463.3|2457.3|2463.4|2457.4|2463.3|2457.3|2
1620962620000|2021-05-14 03:23:40|2463|2457|2463.3|2457.3|2463.3|2457.3|2463|2457|2
1620962630000|2021-05-14 03:23:50|2463|2457|2462.6|2456.6|2463.3|2457.3|2462.6|2456.6|4
1620962640000|2021-05-14 03:24:00|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1620962660000|2021-05-14 03:24:20|2462.8|2456.8|2462.5|2456.5|2462.8|2456.8|2462.5|2456.5|2
1620962670000|2021-05-14 03:24:30|2462.6|2456.6|2463.3|2457.3|2463.3|2457.3|2462.6|2456.6|5
1620962680000|2021-05-14 03:24:40|2463|2457|2462.4|2456.4|2463|2457|2462.4|2456.4|7
1620962690000|2021-05-14 03:24:50|2462.5|2456.5|2462.1|2456.1|2462.5|2456.5|2462.1|2456.1|7
1620962700000|2021-05-14 03:25:00|2462.4|2456.4|2461.9|2455.9|2462.5|2456.5|2461.9|2455.9|6
1620962710000|2021-05-14 03:25:10|2461.6|2455.6|2461.6|2455.6|2462|2456|2461.4|2455.4|8
1620962730000|2021-05-14 03:25:30|2461.5|2455.5|2461.1|2455.1|2461.5|2455.5|2461.1|2455.1|2
1620962750000|2021-05-14 03:25:50|2461|2455|2461.1|2455.1|2461.1|2455.1|2461|2455|4
1620962760000|2021-05-14 03:26:00|2461|2455|2461|2455|2461.1|2455.1|2460.8|2454.8|7
1620962770000|2021-05-14 03:26:10|2460.8|2454.8|2459.8|2453.8|2460.8|2454.8|2459.4|2453.4|5
1620962780000|2021-05-14 03:26:20|2459.4|2453.4|2459.6|2453.6|2459.6|2453.6|2459.3|2453.3|6
1620962790000|2021-05-14 03:26:30|2459.9|2453.9|2460.1|2454.1|2460.4|2454.4|2459.9|2453.9|4
1620962800000|2021-05-14 03:26:40|2459.9|2453.9|2460.4|2454.4|2460.4|2454.4|2459.9|2453.9|3
1620962810000|2021-05-14 03:26:50|2460.3|2454.3|2459.4|2453.4|2460.3|2454.3|2459.4|2453.4|4
1620962820000|2021-05-14 03:27:00|2459.5|2453.5|2458.4|2452.4|2459.5|2453.5|2458.4|2452.4|15
1620962830000|2021-05-14 03:27:10|2458.8|2452.8|2459.1|2453.1|2459.1|2453.1|2458.6|2452.6|13
1620962840000|2021-05-14 03:27:20|2458.9|2452.9|2458.4|2452.4|2458.9|2452.9|2458.4|2452.4|4
1620962850000|2021-05-14 03:27:30|2458.5|2452.5|2458.8|2452.8|2458.9|2452.9|2458.4|2452.4|10
1620962860000|2021-05-14 03:27:40|2458.6|2452.6|2458.5|2452.5|2458.8|2452.8|2458.4|2452.4|7
1620962870000|2021-05-14 03:27:50|2458.8|2452.8|2459.4|2453.4|2459.6|2453.6|2458.8|2452.8|9
1620962880000|2021-05-14 03:28:00|2459.6|2453.6|2459.1|2453.1|2459.6|2453.6|2459|2453|7
1620962890000|2021-05-14 03:28:10|2459|2453|2458.8|2452.8|2459.1|2453.1|2458.8|2452.8|4
1620962900000|2021-05-14 03:28:20|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1620962920000|2021-05-14 03:28:40|2459|2453|2458.5|2452.5|2459|2453|2458.5|2452.5|4
1620962930000|2021-05-14 03:28:50|2458.4|2452.4|2458.4|2452.4|2458.8|2452.8|2458.4|2452.4|5
1620962940000|2021-05-14 03:29:00|2458.3|2452.3|2458.8|2452.8|2459.1|2453.1|2458.3|2452.3|15
1620962960000|2021-05-14 03:29:20|2459|2453|2458.4|2452.4|2459|2453|2458.4|2452.4|16
1620962970000|2021-05-14 03:29:30|2458.3|2452.3|2458.5|2452.5|2458.5|2452.5|2458.3|2452.3|4
1620962990000|2021-05-14 03:29:50|2459.3|2453.3|2458.8|2452.8|2459.3|2453.3|2458.8|2452.8|3
1620963000000|2021-05-14 03:30:00|2458.9|2452.9|2458.8|2452.8|2458.9|2452.9|2458.8|2452.8|2
1620963030000|2021-05-14 03:30:30|2458.9|2452.9|2459.1|2453.1|2459.1|2453.1|2458.9|2452.9|2
1620963060000|2021-05-14 03:31:00|2459.4|2453.4|2459.5|2453.5|2459.5|2453.5|2459.4|2453.4|2
1620963080000|2021-05-14 03:31:20|2459.4|2453.4|2459.5|2453.5|2459.5|2453.5|2459.4|2453.4|2
1620963090000|2021-05-14 03:31:30|2459.4|2453.4|2459.3|2453.3|2459.4|2453.4|2459.3|2453.3|2
1620963110000|2021-05-14 03:31:50|2459|2453|2458.9|2452.9|2459.1|2453.1|2458.8|2452.8|5
1620963120000|2021-05-14 03:32:00|2458.8|2452.8|2458.9|2452.9|2458.9|2452.9|2458.8|2452.8|4
1620963130000|2021-05-14 03:32:10|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1620963220000|2021-05-14 03:33:40|2458.9|2452.9|2458.6|2452.6|2459.1|2453.1|2458.4|2452.4|4
1620963280000|2021-05-14 03:34:40|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1620963300000|2021-05-14 03:35:00|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1620963310000|2021-05-14 03:35:10|2458.8|2452.8|2459.1|2453.1|2459.1|2453.1|2458.8|2452.8|3
1620963380000|2021-05-14 03:36:20|2459|2453|2459|2453|2459|2453|2459|2453|1
1620963400000|2021-05-14 03:36:40|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1620963480000|2021-05-14 03:38:00|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1620963690000|2021-05-14 03:41:30|2459.3|2453.3|2459.1|2453.1|2459.3|2453.3|2459.1|2453.1|2
1620963700000|2021-05-14 03:41:40|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1620963710000|2021-05-14 03:41:50|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1620963750000|2021-05-14 03:42:30|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1620963850000|2021-05-14 03:44:10|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1620963860000|2021-05-14 03:44:20|2458.5|2452.5|2458.9|2452.9|2458.9|2452.9|2458.5|2452.5|3
1620963870000|2021-05-14 03:44:30|2459.1|2453.1|2458.4|2452.4|2459.3|2453.3|2458.4|2452.4|5
1620963890000|2021-05-14 03:44:50|2458.8|2452.8|2458.6|2452.6|2458.8|2452.8|2458.6|2452.6|2
1620963900000|2021-05-14 03:45:00|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1620963950000|2021-05-14 03:45:50|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1620964020000|2021-05-14 03:47:00|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1620964130000|2021-05-14 03:48:50|2458.6|2452.6|2458.4|2452.4|2458.6|2452.6|2458.4|2452.4|2
1620964150000|2021-05-14 03:49:10|2458.6|2452.6|2457.6|2451.6|2458.6|2452.6|2457.6|2451.6|2
1620964180000|2021-05-14 03:49:40|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|1
1620964190000|2021-05-14 03:49:50|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|1
1620964250000|2021-05-14 03:50:50|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1620964320000|2021-05-14 03:52:00|2457.3|2451.3|2455.9|2449.9|2457.3|2451.3|2455.9|2449.9|2
1620964330000|2021-05-14 03:52:10|2455.6|2449.6|2454.9|2448.9|2455.6|2449.6|2454.9|2448.9|4
1620964340000|2021-05-14 03:52:20|2455.1|2449.1|2454.8|2448.8|2455.1|2449.1|2454.8|2448.8|2
1620964350000|2021-05-14 03:52:30|2455.1|2449.1|2454.9|2448.9|2455.1|2449.1|2454.9|2448.9|2
1620964380000|2021-05-14 03:53:00|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2454.3|2448.3|5
1620964400000|2021-05-14 03:53:20|2454.5|2448.5|2454.3|2448.3|2454.5|2448.5|2454.3|2448.3|2
1620964430000|2021-05-14 03:53:50|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1620964470000|2021-05-14 03:54:30|2454.8|2448.8|2455.4|2449.4|2455.4|2449.4|2454.8|2448.8|3
1620964500000|2021-05-14 03:55:00|2455.3|2449.3|2454.5|2448.5|2455.3|2449.3|2454.5|2448.5|2
1620964510000|2021-05-14 03:55:10|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1620964660000|2021-05-14 03:57:40|2454.5|2448.5|2452.9|2446.9|2454.5|2448.5|2452.9|2446.9|5
1620964680000|2021-05-14 03:58:00|2453|2447|2453|2447|2453|2447|2452.9|2446.9|3
1620964690000|2021-05-14 03:58:10|2452.8|2446.8|2453|2447|2453|2447|2452.8|2446.8|2
1620964700000|2021-05-14 03:58:20|2453.3|2447.3|2452.9|2446.9|2453.3|2447.3|2452.9|2446.9|2
1620964720000|2021-05-14 03:58:40|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1620964750000|2021-05-14 03:59:10|2452.5|2446.5|2452.3|2446.3|2452.5|2446.5|2452.3|2446.3|2
1620964770000|2021-05-14 03:59:30|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1620964780000|2021-05-14 03:59:40|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1620964860000|2021-05-14 04:01:00|2452.1|2446.1|2451.5|2445.5|2452.1|2446.1|2451.5|2445.5|3
1620964890000|2021-05-14 04:01:30|2451.4|2445.4|2451.3|2445.3|2451.4|2445.4|2451.1|2445.1|3
1620964910000|2021-05-14 04:01:50|2451.1|2445.1|2450.8|2444.8|2451.1|2445.1|2450.8|2444.8|3
1620964920000|2021-05-14 04:02:00|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1620964940000|2021-05-14 04:02:20|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1620964950000|2021-05-14 04:02:30|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1620964990000|2021-05-14 04:03:10|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1620965060000|2021-05-14 04:04:20|2450.8|2444.8|2450.6|2444.6|2450.8|2444.8|2450.6|2444.6|2
1620965140000|2021-05-14 04:05:40|2450.8|2444.8|2450.9|2444.9|2450.9|2444.9|2450.8|2444.8|2
1620965190000|2021-05-14 04:06:30|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1620965200000|2021-05-14 04:06:40|2451|2445|2452|2446|2452|2446|2451|2445|4
1620965210000|2021-05-14 04:06:50|2452.3|2446.3|2452.5|2446.5|2452.5|2446.5|2452.3|2446.3|3
1620965230000|2021-05-14 04:07:10|2452.3|2446.3|2452.5|2446.5|2452.5|2446.5|2452.3|2446.3|2
1620965240000|2021-05-14 04:07:20|2452.8|2446.8|2453.5|2447.5|2453.5|2447.5|2452.8|2446.8|3
1620965300000|2021-05-14 04:08:20|2453.8|2447.8|2454.3|2448.3|2454.3|2448.3|2453.8|2447.8|2
1620965340000|2021-05-14 04:09:00|2454|2448|2454|2448|2454|2448|2454|2448|1
1620965460000|2021-05-14 04:11:00|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1620965490000|2021-05-14 04:11:30|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1620965680000|2021-05-14 04:14:40|2454|2448|2454.4|2448.4|2454.4|2448.4|2454|2448|3
1620965700000|2021-05-14 04:15:00|2454.5|2448.5|2454.9|2448.9|2454.9|2448.9|2454.5|2448.5|2
1620965710000|2021-05-14 04:15:10|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1620965740000|2021-05-14 04:15:40|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1620965750000|2021-05-14 04:15:50|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1620965800000|2021-05-14 04:16:40|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1620965850000|2021-05-14 04:17:30|2454.9|2448.9|2455.4|2449.4|2455.4|2449.4|2454.9|2448.9|2
1620965870000|2021-05-14 04:17:50|2455.5|2449.5|2455.8|2449.8|2455.8|2449.8|2455.5|2449.5|2
1620965980000|2021-05-14 04:19:40|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1620966040000|2021-05-14 04:20:40|2456|2450|2456.6|2450.6|2456.6|2450.6|2456|2450|2
1620966080000|2021-05-14 04:21:20|2456.4|2450.4|2456.3|2450.3|2456.4|2450.4|2456.3|2450.3|2
1620966320000|2021-05-14 04:25:20|2456|2450|2455.9|2449.9|2456|2450|2455.9|2449.9|2
1620966370000|2021-05-14 04:26:10|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1620966490000|2021-05-14 04:28:10|2455.5|2449.5|2455.3|2449.3|2455.5|2449.5|2455.3|2449.3|2
1620966530000|2021-05-14 04:28:50|2455|2449|2454.8|2448.8|2455|2449|2454.8|2448.8|2
1620966670000|2021-05-14 04:31:10|2454.5|2448.5|2454.3|2448.3|2454.5|2448.5|2454.3|2448.3|2
1620966730000|2021-05-14 04:32:10|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1620966850000|2021-05-14 04:34:10|2455.1|2449.1|2455.3|2449.3|2455.3|2449.3|2455.1|2449.1|2
1620966900000|2021-05-14 04:35:00|2455.5|2449.5|2455.8|2449.8|2455.8|2449.8|2455.5|2449.5|2
1620966980000|2021-05-14 04:36:20|2456|2450|2455.8|2449.8|2456|2450|2455.8|2449.8|2
1620967000000|2021-05-14 04:36:40|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1620967170000|2021-05-14 04:39:30|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1620967250000|2021-05-14 04:40:50|2455.3|2449.3|2454|2448|2455.3|2449.3|2454|2448|2
1620967450000|2021-05-14 04:44:10|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1620967570000|2021-05-14 04:46:10|2454|2448|2454|2448|2454|2448|2454|2448|1
1620967640000|2021-05-14 04:47:20|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1620967650000|2021-05-14 04:47:30|2454|2448|2454.5|2448.5|2454.5|2448.5|2454|2448|2
1620967780000|2021-05-14 04:49:40|2455.3|2449.3|2455.8|2449.8|2455.8|2449.8|2455.3|2449.3|2
1620967810000|2021-05-14 04:50:10|2456|2450|2456|2450|2456|2450|2456|2450|1
1620967830000|2021-05-14 04:50:30|2455.8|2449.8|2455.6|2449.6|2455.8|2449.8|2455.6|2449.6|2
1620967870000|2021-05-14 04:51:10|2455.8|2449.8|2456|2450|2456|2450|2455.8|2449.8|2
1620968010000|2021-05-14 04:53:30|2455.8|2449.8|2455.6|2449.6|2455.8|2449.8|2455.6|2449.6|2
1620968160000|2021-05-14 04:56:00|2455.4|2449.4|2455.6|2449.6|2455.6|2449.6|2455.4|2449.4|2
1620968220000|2021-05-14 04:57:00|2455.8|2449.8|2455.6|2449.6|2455.8|2449.8|2455.6|2449.6|2
1620968240000|2021-05-14 04:57:20|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1620968250000|2021-05-14 04:57:30|2456|2450|2455.8|2449.8|2456|2450|2455.8|2449.8|2
1620968260000|2021-05-14 04:57:40|2456|2450|2456|2450|2456|2450|2456|2450|1
1620968310000|2021-05-14 04:58:30|2456.3|2450.3|2456|2450|2456.3|2450.3|2456|2450|2
1620968340000|2021-05-14 04:59:00|2456.3|2450.3|2457|2451|2457.5|2451.5|2456.1|2450.1|8
1620968350000|2021-05-14 04:59:10|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1620968360000|2021-05-14 04:59:20|2457|2451|2457|2451|2457|2451|2457|2451|1
1620968380000|2021-05-14 04:59:40|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1620968420000|2021-05-14 05:00:20|2457|2451|2457.3|2451.3|2457.3|2451.3|2457|2451|2
1620968430000|2021-05-14 05:00:30|2457|2451|2456.9|2450.9|2457|2451|2456.9|2450.9|2
1620968450000|2021-05-14 05:00:50|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1620968460000|2021-05-14 05:01:00|2456.1|2450.1|2455.8|2449.8|2456.1|2450.1|2455.8|2449.8|3
1620968480000|2021-05-14 05:01:20|2456|2450|2456|2450|2456|2450|2456|2450|1
1620968520000|2021-05-14 05:02:00|2456.3|2450.3|2457|2451|2457|2451|2456|2450|4
1620968530000|2021-05-14 05:02:10|2457.3|2451.3|2458.3|2452.3|2458.3|2452.3|2457.3|2451.3|4
1620968540000|2021-05-14 05:02:20|2458|2452|2458|2452|2458|2452|2458|2452|1
1620968550000|2021-05-14 05:02:30|2458.3|2452.3|2458|2452|2458.3|2452.3|2457.9|2451.9|4
1620968570000|2021-05-14 05:02:50|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1620968580000|2021-05-14 05:03:00|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.3|2452.3|3
1620968600000|2021-05-14 05:03:20|2458.5|2452.5|2459|2453|2459|2453|2458.5|2452.5|4
1620968610000|2021-05-14 05:03:30|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1620968630000|2021-05-14 05:03:50|2459.3|2453.3|2458.9|2452.9|2459.3|2453.3|2458.9|2452.9|3
1620968640000|2021-05-14 05:04:00|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1620968660000|2021-05-14 05:04:20|2458.4|2452.4|2458.4|2452.4|2458.5|2452.5|2458.4|2452.4|3
1620968670000|2021-05-14 05:04:30|2458.5|2452.5|2459.1|2453.1|2459.3|2453.3|2458.5|2452.5|4
1620968680000|2021-05-14 05:04:40|2459.4|2453.4|2459.8|2453.8|2459.8|2453.8|2459|2453|4
1620968690000|2021-05-14 05:04:50|2460|2454|2460|2454|2460|2454|2460|2454|1
1620968720000|2021-05-14 05:05:20|2460.3|2454.3|2461|2455|2461|2455|2460.3|2454.3|2
1620968730000|2021-05-14 05:05:30|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1620968750000|2021-05-14 05:05:50|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1620968760000|2021-05-14 05:06:00|2461|2455|2460.8|2454.8|2461|2455|2460.8|2454.8|2
1620968770000|2021-05-14 05:06:10|2460.5|2454.5|2460.3|2454.3|2460.5|2454.5|2460.3|2454.3|2
1620968780000|2021-05-14 05:06:20|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1620968790000|2021-05-14 05:06:30|2459.9|2453.9|2459.5|2453.5|2459.9|2453.9|2459.5|2453.5|4
1620968800000|2021-05-14 05:06:40|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1620968810000|2021-05-14 05:06:50|2459.4|2453.4|2459.4|2453.4|2459.5|2453.5|2459.4|2453.4|3
1620968820000|2021-05-14 05:07:00|2459.3|2453.3|2458.9|2452.9|2459.3|2453.3|2458.8|2452.8|7
1620968830000|2021-05-14 05:07:10|2459|2453|2458.8|2452.8|2459.5|2453.5|2458.6|2452.6|8
1620968840000|2021-05-14 05:07:20|2458.5|2452.5|2458.3|2452.3|2458.5|2452.5|2457.6|2451.6|9
1620968850000|2021-05-14 05:07:30|2458.5|2452.5|2459|2453|2459|2453|2458.5|2452.5|3
1620968860000|2021-05-14 05:07:40|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1620969000000|2021-05-14 05:10:00|2459|2453|2458.9|2452.9|2459|2453|2458.9|2452.9|2
1620969040000|2021-05-14 05:10:40|2459.1|2453.1|2459.8|2453.8|2459.8|2453.8|2459.1|2453.1|3
1620969050000|2021-05-14 05:10:50|2459.9|2453.9|2459.8|2453.8|2459.9|2453.9|2459.8|2453.8|2
1620969070000|2021-05-14 05:11:10|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1620969120000|2021-05-14 05:12:00|2459.8|2453.8|2458.5|2452.5|2459.8|2453.8|2458.5|2452.5|2
1620969140000|2021-05-14 05:12:20|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1620969150000|2021-05-14 05:12:30|2458.5|2452.5|2458.3|2452.3|2458.5|2452.5|2458.3|2452.3|2
1620969200000|2021-05-14 05:13:20|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1620969240000|2021-05-14 05:14:00|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1620969250000|2021-05-14 05:14:10|2456.4|2450.4|2456.3|2450.3|2456.4|2450.4|2456.1|2450.1|3
1620969300000|2021-05-14 05:15:00|2456.4|2450.4|2457.3|2451.3|2457.3|2451.3|2456.4|2450.4|4
1620969430000|2021-05-14 05:17:10|2457.5|2451.5|2457.8|2451.8|2457.8|2451.8|2457.5|2451.5|2
1620969470000|2021-05-14 05:17:50|2457.5|2451.5|2457.3|2451.3|2457.5|2451.5|2457.3|2451.3|2
1620969790000|2021-05-14 05:23:10|2457|2451|2456|2450|2457|2451|2456|2450|2
1620969810000|2021-05-14 05:23:30|2456.3|2450.3|2456.5|2450.5|2456.5|2450.5|2456.3|2450.3|2
1620969830000|2021-05-14 05:23:50|2456.3|2450.3|2454.6|2448.6|2456.3|2450.3|2454.6|2448.6|3
1620969840000|2021-05-14 05:24:00|2454.8|2448.8|2455.3|2449.3|2455.3|2449.3|2454.8|2448.8|2
1620969860000|2021-05-14 05:24:20|2455.4|2449.4|2454|2448|2455.6|2449.6|2454|2448|4
1620969870000|2021-05-14 05:24:30|2453.9|2447.9|2452.5|2446.5|2453.9|2447.9|2452.5|2446.5|2
1620969890000|2021-05-14 05:24:50|2452.3|2446.3|2451.4|2445.4|2452.3|2446.3|2451.4|2445.4|2
1620969900000|2021-05-14 05:25:00|2451.5|2445.5|2452|2446|2452|2446|2451.5|2445.5|3
1620969920000|2021-05-14 05:25:20|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1620969940000|2021-05-14 05:25:40|2450.8|2444.8|2450.3|2444.3|2450.8|2444.8|2450.3|2444.3|3
1620969950000|2021-05-14 05:25:50|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1620969960000|2021-05-14 05:26:00|2450.8|2444.8|2449.5|2443.5|2451.4|2445.4|2449.5|2443.5|5
1620969970000|2021-05-14 05:26:10|2449.3|2443.3|2448.8|2442.8|2449.3|2443.3|2448.8|2442.8|2
1620969980000|2021-05-14 05:26:20|2448.9|2442.9|2449|2443|2449|2443|2448.4|2442.4|3
1620969990000|2021-05-14 05:26:30|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.3|2442.3|3
1620970000000|2021-05-14 05:26:40|2448.8|2442.8|2449.1|2443.1|2449.1|2443.1|2448.8|2442.8|2
1620970010000|2021-05-14 05:26:50|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1620970020000|2021-05-14 05:27:00|2448.8|2442.8|2448.8|2442.8|2448.9|2442.9|2448.8|2442.8|3
1620970030000|2021-05-14 05:27:10|2449.3|2443.3|2447.5|2441.5|2449.3|2443.3|2447.5|2441.5|3
1620970040000|2021-05-14 05:27:20|2447.8|2441.8|2447.8|2441.8|2448|2442|2447.8|2441.8|5
1620970060000|2021-05-14 05:27:40|2447.5|2441.5|2448|2442|2448|2442|2447.5|2441.5|3
1620970070000|2021-05-14 05:27:50|2448.1|2442.1|2447.4|2441.4|2448.1|2442.1|2447.4|2441.4|3
1620970080000|2021-05-14 05:28:00|2447.5|2441.5|2447.8|2441.8|2447.8|2441.8|2447.5|2441.5|2
1620970100000|2021-05-14 05:28:20|2448|2442|2448.9|2442.9|2448.9|2442.9|2448|2442|4
1620970110000|2021-05-14 05:28:30|2448.6|2442.6|2449.3|2443.3|2449.3|2443.3|2448.6|2442.6|3
1620970140000|2021-05-14 05:29:00|2448.9|2442.9|2448.9|2442.9|2449.5|2443.5|2448.9|2442.9|3
1620970150000|2021-05-14 05:29:10|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1620970160000|2021-05-14 05:29:20|2449|2443|2449|2443|2449|2443|2448.8|2442.8|3
1620970170000|2021-05-14 05:29:30|2448.8|2442.8|2448.6|2442.6|2448.8|2442.8|2448.5|2442.5|3
1620970190000|2021-05-14 05:29:50|2448.4|2442.4|2448.6|2442.6|2448.6|2442.6|2448.4|2442.4|2
1620970200000|2021-05-14 05:30:00|2448.5|2442.5|2443|2437|2448.6|2442.6|2443|2437|14
1620970210000|2021-05-14 05:30:10|2442.3|2436.3|2441.4|2435.4|2443.3|2437.3|2441.3|2435.3|16
1620970220000|2021-05-14 05:30:20|2441.1|2435.1|2439.8|2433.8|2441.3|2435.3|2439.4|2433.4|13
1620970230000|2021-05-14 05:30:30|2439.6|2433.6|2436|2430|2440|2434|2436|2430|17
1620970240000|2021-05-14 05:30:40|2435.6|2429.6|2436|2430|2436.8|2430.8|2435.5|2429.5|14
1620970250000|2021-05-14 05:30:50|2435.9|2429.9|2435.8|2429.8|2436|2430|2435.3|2429.3|10
1620970260000|2021-05-14 05:31:00|2435.5|2429.5|2435.5|2429.5|2436|2430|2434.5|2428.5|13
1620970270000|2021-05-14 05:31:10|2435.6|2429.6|2435.5|2429.5|2435.6|2429.6|2435.5|2429.5|2
1620970280000|2021-05-14 05:31:20|2435.6|2429.6|2438.3|2432.3|2439.6|2433.6|2435.6|2429.6|14
1620970290000|2021-05-14 05:31:30|2438.5|2432.5|2439.5|2433.5|2439.5|2433.5|2438.5|2432.5|10
1620970300000|2021-05-14 05:31:40|2439.3|2433.3|2441.5|2435.5|2441.5|2435.5|2439.3|2433.3|12
1620970310000|2021-05-14 05:31:50|2441.4|2435.4|2438.3|2432.3|2441.4|2435.4|2437.8|2431.8|18
1620970320000|2021-05-14 05:32:00|2437.9|2431.9|2436|2430|2438.1|2432.1|2436|2430|11
1620970330000|2021-05-14 05:32:10|2435.8|2429.8|2434.5|2428.5|2435.9|2429.9|2434.4|2428.4|17
1620970340000|2021-05-14 05:32:20|2435|2429|2434.4|2428.4|2435.1|2429.1|2434.3|2428.3|13
1620970350000|2021-05-14 05:32:30|2434.3|2428.3|2433.8|2427.8|2434.8|2428.8|2433.6|2427.6|14
1620970360000|2021-05-14 05:32:40|2434|2428|2434.6|2428.6|2435|2429|2433.5|2427.5|11
1620970370000|2021-05-14 05:32:50|2434.4|2428.4|2434|2428|2434.6|2428.6|2434|2428|10
1620970380000|2021-05-14 05:33:00|2433.8|2427.8|2433.6|2427.6|2434|2428|2433.5|2427.5|13
1620970390000|2021-05-14 05:33:10|2433.4|2427.4|2433.8|2427.8|2434|2428|2433.3|2427.3|9
1620970400000|2021-05-14 05:33:20|2433.6|2427.6|2432.6|2426.6|2433.8|2427.8|2432.3|2426.3|20
1620970410000|2021-05-14 05:33:30|2432.4|2426.4|2432.6|2426.6|2433.4|2427.4|2431.8|2425.8|23
1620970420000|2021-05-14 05:33:40|2432.5|2426.5|2431.5|2425.5|2432.9|2426.9|2431.5|2425.5|15
1620970430000|2021-05-14 05:33:50|2431.4|2425.4|2429.4|2423.4|2431.4|2425.4|2429.4|2423.4|13
1620970440000|2021-05-14 05:34:00|2430.1|2424.1|2429|2423|2430.1|2424.1|2428.5|2422.5|14
1620970450000|2021-05-14 05:34:10|2428.5|2422.5|2428.6|2422.6|2428.6|2422.6|2427.8|2421.8|16
1620970460000|2021-05-14 05:34:20|2428.5|2422.5|2428.4|2422.4|2428.9|2422.9|2427.9|2421.9|10
1620970470000|2021-05-14 05:34:30|2428.1|2422.1|2429.5|2423.5|2429.5|2423.5|2428.1|2422.1|9
1620970480000|2021-05-14 05:34:40|2429.8|2423.8|2429.3|2423.3|2430.8|2424.8|2429.3|2423.3|9
1620970490000|2021-05-14 05:34:50|2430.3|2424.3|2431.1|2425.1|2431.3|2425.3|2430.3|2424.3|8
1620970500000|2021-05-14 05:35:00|2431|2425|2430.1|2424.1|2431|2425|2430|2424|7
1620970510000|2021-05-14 05:35:10|2430|2424|2429|2423|2430|2424|2429|2423|2
1620970520000|2021-05-14 05:35:20|2428.8|2422.8|2427.8|2421.8|2429|2423|2427.8|2421.8|9
1620970530000|2021-05-14 05:35:30|2427.6|2421.6|2427.6|2421.6|2427.9|2421.9|2427.6|2421.6|4
1620970540000|2021-05-14 05:35:40|2427.5|2421.5|2426.3|2420.3|2427.5|2421.5|2426.3|2420.3|9
1620970550000|2021-05-14 05:35:50|2426.9|2420.9|2423.8|2417.8|2426.9|2420.9|2423.8|2417.8|14
1620970560000|2021-05-14 05:36:00|2424|2418|2422|2416|2424.4|2418.4|2421.6|2415.6|13
1620970570000|2021-05-14 05:36:10|2421.8|2415.8|2420.4|2414.4|2422.3|2416.3|2420.3|2414.3|18
1620970580000|2021-05-14 05:36:20|2420.3|2414.3|2414|2408|2420.5|2414.5|2413.4|2407.4|25
1620970590000|2021-05-14 05:36:30|2413.9|2407.9|2412.1|2406.1|2413.9|2407.9|2412|2406|10
1620970600000|2021-05-14 05:36:40|2412.3|2406.3|2413.5|2407.5|2413.5|2407.5|2412|2406|17
1620970610000|2021-05-14 05:36:50|2413.4|2407.4|2415.3|2409.3|2415.6|2409.6|2413.4|2407.4|14
1620970620000|2021-05-14 05:37:00|2415|2409|2415.9|2409.9|2416.3|2410.3|2414.5|2408.5|13
1620970630000|2021-05-14 05:37:10|2416.1|2410.1|2417|2411|2417.1|2411.1|2415.8|2409.8|17
1620970640000|2021-05-14 05:37:20|2416.3|2410.3|2417.1|2411.1|2418.8|2412.8|2414.4|2408.4|20
1620970650000|2021-05-14 05:37:30|2417|2411|2418.3|2412.3|2418.3|2412.3|2417|2411|7
1620970660000|2021-05-14 05:37:40|2418.4|2412.4|2417.9|2411.9|2418.4|2412.4|2417.9|2411.9|5
1620970670000|2021-05-14 05:37:50|2418|2412|2419.5|2413.5|2419.8|2413.8|2418|2412|11
1620970680000|2021-05-14 05:38:00|2420|2414|2421.1|2415.1|2421.1|2415.1|2420|2414|3
1620970690000|2021-05-14 05:38:10|2420.6|2414.6|2422.5|2416.5|2422.5|2416.5|2420.6|2414.6|12
1620970700000|2021-05-14 05:38:20|2422.3|2416.3|2424.4|2418.4|2424.6|2418.6|2422.3|2416.3|11
1620970710000|2021-05-14 05:38:30|2424.5|2418.5|2424.8|2418.8|2425|2419|2423.3|2417.3|19
1620970720000|2021-05-14 05:38:40|2424.9|2418.9|2424.3|2418.3|2425.1|2419.1|2423.9|2417.9|20
1620970730000|2021-05-14 05:38:50|2424.5|2418.5|2425|2419|2425.1|2419.1|2424.5|2418.5|6
1620970740000|2021-05-14 05:39:00|2425.1|2419.1|2426.3|2420.3|2426.3|2420.3|2425.1|2419.1|13
1620970750000|2021-05-14 05:39:10|2426|2420|2426.1|2420.1|2426.3|2420.3|2424.9|2418.9|11
1620970760000|2021-05-14 05:39:20|2425.9|2419.9|2427|2421|2428.3|2422.3|2425.9|2419.9|18
1620970770000|2021-05-14 05:39:30|2427.1|2421.1|2426.3|2420.3|2427.3|2421.3|2426.3|2420.3|8
1620970780000|2021-05-14 05:39:40|2426.4|2420.4|2426.8|2420.8|2426.8|2420.8|2426.4|2420.4|4
1620970790000|2021-05-14 05:39:50|2426.6|2420.6|2426.8|2420.8|2426.8|2420.8|2426|2420|10
1620970800000|2021-05-14 05:40:00|2427.3|2421.3|2426.6|2420.6|2427.8|2421.8|2426.6|2420.6|9
1620970810000|2021-05-14 05:40:10|2426.5|2420.5|2426.3|2420.3|2426.5|2420.5|2426.3|2420.3|2
1620970820000|2021-05-14 05:40:20|2426.1|2420.1|2424.5|2418.5|2426.1|2420.1|2424.5|2418.5|10
1620970830000|2021-05-14 05:40:30|2424.4|2418.4|2426.3|2420.3|2426.3|2420.3|2424.4|2418.4|10
1620970840000|2021-05-14 05:40:40|2426.5|2420.5|2423.8|2417.8|2426.8|2420.8|2422.6|2416.6|17
1620970850000|2021-05-14 05:40:50|2423.3|2417.3|2422.9|2416.9|2423.8|2417.8|2422.9|2416.9|13
1620970860000|2021-05-14 05:41:00|2422.8|2416.8|2420.6|2414.6|2422.8|2416.8|2420.6|2414.6|4
1620970870000|2021-05-14 05:41:10|2420.5|2414.5|2418.9|2412.9|2420.5|2414.5|2417.6|2411.6|15
1620970880000|2021-05-14 05:41:20|2418.6|2412.6|2416.3|2410.3|2418.6|2412.6|2415.8|2409.8|20
1620970890000|2021-05-14 05:41:30|2416.5|2410.5|2416.6|2410.6|2416.6|2410.6|2416|2410|10
1620970900000|2021-05-14 05:41:40|2416.5|2410.5|2416.8|2410.8|2417.1|2411.1|2416|2410|13
1620970910000|2021-05-14 05:41:50|2417|2411|2416.4|2410.4|2417|2411|2416.3|2410.3|10
1620970920000|2021-05-14 05:42:00|2416|2410|2415.9|2409.9|2416|2410|2415|2409|5
1620970930000|2021-05-14 05:42:10|2414.8|2408.8|2416.5|2410.5|2416.9|2410.9|2414.5|2408.5|13
1620970940000|2021-05-14 05:42:20|2416.8|2410.8|2417.3|2411.3|2417.9|2411.9|2416.8|2410.8|8
1620970950000|2021-05-14 05:42:30|2417.5|2411.5|2419.1|2413.1|2419.1|2413.1|2417.3|2411.3|7
1620970960000|2021-05-14 05:42:40|2418.8|2412.8|2418.5|2412.5|2418.8|2412.8|2418.5|2412.5|2
1620970970000|2021-05-14 05:42:50|2418.8|2412.8|2419.1|2413.1|2419.4|2413.4|2418.8|2412.8|5
1620970980000|2021-05-14 05:43:00|2418.9|2412.9|2419.1|2413.1|2419.3|2413.3|2418.5|2412.5|7
1620970990000|2021-05-14 05:43:10|2419.3|2413.3|2419.4|2413.4|2419.4|2413.4|2419|2413|6
1620971000000|2021-05-14 05:43:20|2419.1|2413.1|2419.3|2413.3|2419.3|2413.3|2419.1|2413.1|2
1620971010000|2021-05-14 05:43:30|2421.3|2415.3|2423|2417|2423|2417|2421.3|2415.3|7
1620971020000|2021-05-14 05:43:40|2422.9|2416.9|2424.9|2418.9|2425|2419|2422.6|2416.6|14
1620971030000|2021-05-14 05:43:50|2425|2419|2423.8|2417.8|2425|2419|2423.8|2417.8|11
1620971040000|2021-05-14 05:44:00|2424.1|2418.1|2423.8|2417.8|2424.3|2418.3|2423.4|2417.4|16
1620971050000|2021-05-14 05:44:10|2423.6|2417.6|2423.3|2417.3|2423.6|2417.6|2423.3|2417.3|5
1620971060000|2021-05-14 05:44:20|2423|2417|2422.3|2416.3|2423.4|2417.4|2422.3|2416.3|9
1620971070000|2021-05-14 05:44:30|2422.5|2416.5|2422.3|2416.3|2422.5|2416.5|2422.3|2416.3|2
1620971080000|2021-05-14 05:44:40|2422|2416|2422.4|2416.4|2422.4|2416.4|2422|2416|4
1620971090000|2021-05-14 05:44:50|2422.1|2416.1|2422.4|2416.4|2422.6|2416.6|2422.1|2416.1|4
1620971100000|2021-05-14 05:45:00|2422.6|2416.6|2423.8|2417.8|2423.8|2417.8|2422.1|2416.1|10
1620971110000|2021-05-14 05:45:10|2423.6|2417.6|2424|2418|2424.3|2418.3|2423.6|2417.6|5
1620971120000|2021-05-14 05:45:20|2424.3|2418.3|2424|2418|2424.3|2418.3|2423.8|2417.8|6
1620971130000|2021-05-14 05:45:30|2424.3|2418.3|2423.6|2417.6|2424.3|2418.3|2423.4|2417.4|7
1620971140000|2021-05-14 05:45:40|2423.4|2417.4|2423.8|2417.8|2423.8|2417.8|2423.4|2417.4|3
1620971150000|2021-05-14 05:45:50|2423.6|2417.6|2422.4|2416.4|2423.6|2417.6|2422.4|2416.4|3
1620971160000|2021-05-14 05:46:00|2422.5|2416.5|2423.9|2417.9|2424|2418|2422.5|2416.5|8
1620971170000|2021-05-14 05:46:10|2423.6|2417.6|2424.4|2418.4|2424.5|2418.5|2423.4|2417.4|11
1620971180000|2021-05-14 05:46:20|2424.1|2418.1|2424.4|2418.4|2424.5|2418.5|2423.9|2417.9|5
1620971190000|2021-05-14 05:46:30|2424.5|2418.5|2425|2419|2425|2419|2424.5|2418.5|3
1620971200000|2021-05-14 05:46:40|2424.9|2418.9|2424.4|2418.4|2424.9|2418.9|2424.4|2418.4|3
1620971210000|2021-05-14 05:46:50|2424|2418|2425.1|2419.1|2425.3|2419.3|2424|2418|7
1620971220000|2021-05-14 05:47:00|2425.5|2419.5|2426.1|2420.1|2426.1|2420.1|2425.1|2419.1|10
1620971230000|2021-05-14 05:47:10|2425.9|2419.9|2427.6|2421.6|2427.6|2421.6|2425.6|2419.6|9
1620971240000|2021-05-14 05:47:20|2427.8|2421.8|2429.5|2423.5|2429.5|2423.5|2427.8|2421.8|13
1620971250000|2021-05-14 05:47:30|2429.8|2423.8|2430.3|2424.3|2430.8|2424.8|2429.8|2423.8|7
1620971260000|2021-05-14 05:47:40|2430|2424|2430.1|2424.1|2430.3|2424.3|2430|2424|3
1620971270000|2021-05-14 05:47:50|2429.9|2423.9|2429.1|2423.1|2429.9|2423.9|2429.1|2423.1|4
1620971280000|2021-05-14 05:48:00|2429.4|2423.4|2430.4|2424.4|2430.4|2424.4|2429.1|2423.1|7
1620971290000|2021-05-14 05:48:10|2430.1|2424.1|2431.5|2425.5|2432.5|2426.5|2430.1|2424.1|10
1620971300000|2021-05-14 05:48:20|2431.8|2425.8|2430.4|2424.4|2431.8|2425.8|2430.4|2424.4|6
1620971310000|2021-05-14 05:48:30|2430.1|2424.1|2430|2424|2430.3|2424.3|2429.9|2423.9|5
1620971320000|2021-05-14 05:48:40|2430.3|2424.3|2430|2424|2430.3|2424.3|2430|2424|2
1620971330000|2021-05-14 05:48:50|2429.9|2423.9|2429.3|2423.3|2430|2424|2429.3|2423.3|6
1620971340000|2021-05-14 05:49:00|2429.5|2423.5|2429.8|2423.8|2429.8|2423.8|2429.3|2423.3|6
1620971360000|2021-05-14 05:49:20|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.4|2423.4|3
1620971370000|2021-05-14 05:49:30|2429|2423|2429.8|2423.8|2429.8|2423.8|2429|2423|4
1620971380000|2021-05-14 05:49:40|2429.6|2423.6|2428.5|2422.5|2430|2424|2428.5|2422.5|7
1620971390000|2021-05-14 05:49:50|2428.6|2422.6|2428.5|2422.5|2428.9|2422.9|2428.3|2422.3|9
1620971400000|2021-05-14 05:50:00|2428.6|2422.6|2429.8|2423.8|2429.8|2423.8|2428.6|2422.6|7
1620971410000|2021-05-14 05:50:10|2430|2424|2430|2424|2430.3|2424.3|2430|2424|3
1620971420000|2021-05-14 05:50:20|2429.8|2423.8|2429.5|2423.5|2429.8|2423.8|2429.5|2423.5|2
1620971430000|2021-05-14 05:50:30|2429.3|2423.3|2431.4|2425.4|2431.4|2425.4|2429.1|2423.1|5
1620971440000|2021-05-14 05:50:40|2431.8|2425.8|2432|2426|2432|2426|2431.8|2425.8|5
1620971450000|2021-05-14 05:50:50|2432.5|2426.5|2432.3|2426.3|2432.8|2426.8|2432.3|2426.3|3
1620971470000|2021-05-14 05:51:10|2432|2426|2431.8|2425.8|2432.1|2426.1|2431.8|2425.8|6
1620971480000|2021-05-14 05:51:20|2432.6|2426.6|2431.8|2425.8|2432.6|2426.6|2431.5|2425.5|4
1620971490000|2021-05-14 05:51:30|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1620971500000|2021-05-14 05:51:40|2432|2426|2430.4|2424.4|2432|2426|2430.4|2424.4|4
1620971510000|2021-05-14 05:51:50|2430.3|2424.3|2431.3|2425.3|2431.3|2425.3|2429.5|2423.5|12
1620971520000|2021-05-14 05:52:00|2430.5|2424.5|2430.1|2424.1|2430.5|2424.5|2430.1|2424.1|3
1620971550000|2021-05-14 05:52:30|2430.4|2424.4|2430.8|2424.8|2430.8|2424.8|2430.4|2424.4|2
1620971600000|2021-05-14 05:53:20|2431|2425|2430.3|2424.3|2431.4|2425.4|2430.3|2424.3|4
1620971610000|2021-05-14 05:53:30|2430.8|2424.8|2429.5|2423.5|2430.8|2424.8|2429.5|2423.5|9
1620971620000|2021-05-14 05:53:40|2429.3|2423.3|2430|2424|2430.5|2424.5|2429.3|2423.3|9
1620971630000|2021-05-14 05:53:50|2430.3|2424.3|2428.5|2422.5|2430.3|2424.3|2428.5|2422.5|7
1620971640000|2021-05-14 05:54:00|2428.3|2422.3|2429|2423|2429|2423|2428.3|2422.3|6
1620971650000|2021-05-14 05:54:10|2428.8|2422.8|2429.5|2423.5|2429.5|2423.5|2428.3|2422.3|6
1620971660000|2021-05-14 05:54:20|2429.3|2423.3|2428.5|2422.5|2429.8|2423.8|2428.5|2422.5|13
1620971670000|2021-05-14 05:54:30|2428.3|2422.3|2428.8|2422.8|2429|2423|2428.3|2422.3|10
1620971680000|2021-05-14 05:54:40|2428.5|2422.5|2428.3|2422.3|2428.5|2422.5|2428.3|2422.3|2
1620971690000|2021-05-14 05:54:50|2428.1|2422.1|2428.3|2422.3|2428.3|2422.3|2427.8|2421.8|5
1620971700000|2021-05-14 05:55:00|2428|2422|2427.5|2421.5|2428|2422|2427|2421|10
1620971710000|2021-05-14 05:55:10|2427.8|2421.8|2429|2423|2429|2423|2427.8|2421.8|4
1620971720000|2021-05-14 05:55:20|2429.3|2423.3|2427.9|2421.9|2429.3|2423.3|2427.6|2421.6|7
1620971730000|2021-05-14 05:55:30|2427.6|2421.6|2427.5|2421.5|2427.9|2421.9|2427.5|2421.5|5
1620971740000|2021-05-14 05:55:40|2427.8|2421.8|2429|2423|2429|2423|2427.6|2421.6|8
1620971750000|2021-05-14 05:55:50|2428.8|2422.8|2429.3|2423.3|2429.3|2423.3|2428.3|2422.3|6
1620971760000|2021-05-14 05:56:00|2429.8|2423.8|2429.3|2423.3|2429.8|2423.8|2429|2423|5
1620971770000|2021-05-14 05:56:10|2429|2423|2428.9|2422.9|2429|2423|2428.9|2422.9|2
1620971780000|2021-05-14 05:56:20|2428.8|2422.8|2427.8|2421.8|2428.8|2422.8|2427.8|2421.8|4
1620971790000|2021-05-14 05:56:30|2428|2422|2428.3|2422.3|2428.3|2422.3|2428|2422|4
1620971800000|2021-05-14 05:56:40|2428.5|2422.5|2428.3|2422.3|2428.5|2422.5|2428.3|2422.3|2
1620971810000|2021-05-14 05:56:50|2428|2422|2428|2422|2428|2422|2427.4|2421.4|7
1620971820000|2021-05-14 05:57:00|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.3|2421.3|5
1620971830000|2021-05-14 05:57:10|2428|2422|2426.9|2420.9|2428.3|2422.3|2426.9|2420.9|8
1620971840000|2021-05-14 05:57:20|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1620971860000|2021-05-14 05:57:40|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1620971870000|2021-05-14 05:57:50|2427|2421|2426.9|2420.9|2427|2421|2426.9|2420.9|4
1620971880000|2021-05-14 05:58:00|2427|2421|2426.9|2420.9|2427|2421|2426.9|2420.9|2
1620971890000|2021-05-14 05:58:10|2426.5|2420.5|2426|2420|2426.5|2420.5|2426|2420|2
1620971900000|2021-05-14 05:58:20|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1620971910000|2021-05-14 05:58:30|2425.4|2419.4|2425.5|2419.5|2425.8|2419.8|2425|2419|8
1620971920000|2021-05-14 05:58:40|2425.8|2419.8|2425|2419|2425.8|2419.8|2425|2419|4
1620971930000|2021-05-14 05:58:50|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|1
1620971940000|2021-05-14 05:59:00|2425|2419|2424.4|2418.4|2425|2419|2424.4|2418.4|10
1620971950000|2021-05-14 05:59:10|2424.3|2418.3|2424.4|2418.4|2424.5|2418.5|2424.1|2418.1|8
1620971960000|2021-05-14 05:59:20|2424.1|2418.1|2424.8|2418.8|2424.8|2418.8|2424.1|2418.1|4
1620971970000|2021-05-14 05:59:30|2424.5|2418.5|2422.8|2416.8|2424.9|2418.9|2422.8|2416.8|11
1620972000000|2021-05-14 06:00:00|2423|2417|2422.6|2416.6|2423|2417|2422.4|2416.4|7
1620972010000|2021-05-14 06:00:10|2422.5|2416.5|2422.3|2416.3|2422.5|2416.5|2422.3|2416.3|2
1620972020000|2021-05-14 06:00:20|2421.8|2415.8|2421.6|2415.6|2421.9|2415.9|2421.6|2415.6|3
1620972030000|2021-05-14 06:00:30|2421.4|2415.4|2421.6|2415.6|2421.6|2415.6|2421.4|2415.4|2
1620972040000|2021-05-14 06:00:40|2421.4|2415.4|2420.5|2414.5|2421.6|2415.6|2420.5|2414.5|7
1620972050000|2021-05-14 06:00:50|2420.4|2414.4|2419.1|2413.1|2420.4|2414.4|2419.1|2413.1|2
1620972060000|2021-05-14 06:01:00|2419.3|2413.3|2420.5|2414.5|2420.5|2414.5|2419.3|2413.3|6
1620972070000|2021-05-14 06:01:10|2421|2415|2422.1|2416.1|2422.1|2416.1|2421|2415|5
1620972080000|2021-05-14 06:01:20|2421.8|2415.8|2421.5|2415.5|2421.8|2415.8|2421|2415|9
1620972090000|2021-05-14 06:01:30|2421.3|2415.3|2421.5|2415.5|2421.5|2415.5|2421.1|2415.1|4
1620972100000|2021-05-14 06:01:40|2421.8|2415.8|2423|2417|2423|2417|2421.8|2415.8|7
1620972110000|2021-05-14 06:01:50|2423.1|2417.1|2423.1|2417.1|2423.5|2417.5|2423.1|2417.1|6
1620972120000|2021-05-14 06:02:00|2423|2417|2421.9|2415.9|2423|2417|2421.9|2415.9|5
1620972130000|2021-05-14 06:02:10|2421.6|2415.6|2420.4|2414.4|2421.6|2415.6|2420.4|2414.4|9
1620972140000|2021-05-14 06:02:20|2420.5|2414.5|2419.6|2413.6|2420.5|2414.5|2419.6|2413.6|6
1620972150000|2021-05-14 06:02:30|2419.9|2413.9|2419.8|2413.8|2420.1|2414.1|2419.6|2413.6|8
1620972160000|2021-05-14 06:02:40|2420|2414|2419.5|2413.5|2420|2414|2419.5|2413.5|4
1620972170000|2021-05-14 06:02:50|2419.1|2413.1|2419|2413|2419.4|2413.4|2418.9|2412.9|5
1620972180000|2021-05-14 06:03:00|2418.9|2412.9|2417.8|2411.8|2418.9|2412.9|2417.8|2411.8|7
1620972190000|2021-05-14 06:03:10|2417.5|2411.5|2416.4|2410.4|2418|2412|2416.4|2410.4|8
1620972200000|2021-05-14 06:03:20|2416.8|2410.8|2418.3|2412.3|2419|2413|2416.8|2410.8|16
1620972210000|2021-05-14 06:03:30|2418|2412|2417.3|2411.3|2418|2412|2417.3|2411.3|8
1620972220000|2021-05-14 06:03:40|2417.9|2411.9|2418.3|2412.3|2418.3|2412.3|2417.9|2411.9|3
1620972230000|2021-05-14 06:03:50|2418.4|2412.4|2418.3|2412.3|2418.5|2412.5|2418.3|2412.3|3
1620972240000|2021-05-14 06:04:00|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418|2412|5
1620972250000|2021-05-14 06:04:10|2418|2412|2417.5|2411.5|2418|2412|2417.5|2411.5|3
1620972260000|2021-05-14 06:04:20|2417.3|2411.3|2416|2410|2417.3|2411.3|2416|2410|10
1620972270000|2021-05-14 06:04:30|2416.3|2410.3|2416.3|2410.3|2416.5|2410.5|2416|2410|5
1620972280000|2021-05-14 06:04:40|2417.1|2411.1|2416.8|2410.8|2417.3|2411.3|2416.3|2410.3|8
1620972290000|2021-05-14 06:04:50|2416.6|2410.6|2416.4|2410.4|2416.6|2410.6|2416.4|2410.4|3
1620972300000|2021-05-14 06:05:00|2415.9|2409.9|2416.3|2410.3|2416.3|2410.3|2415.4|2409.4|9
1620972310000|2021-05-14 06:05:10|2416|2410|2416|2410|2416|2410|2416|2410|1
1620972320000|2021-05-14 06:05:20|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|2415.5|2409.5|3
1620972330000|2021-05-14 06:05:30|2415.5|2409.5|2415.8|2409.8|2415.8|2409.8|2415.5|2409.5|2
1620972340000|2021-05-14 06:05:40|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1620972350000|2021-05-14 06:05:50|2415.6|2409.6|2416|2410|2416|2410|2415.6|2409.6|2
1620972360000|2021-05-14 06:06:00|2416.1|2410.1|2415.9|2409.9|2416.4|2410.4|2415.9|2409.9|5
1620972370000|2021-05-14 06:06:10|2416|2410|2416.1|2410.1|2416.1|2410.1|2416|2410|2
1620972380000|2021-05-14 06:06:20|2416.3|2410.3|2415.8|2409.8|2416.5|2410.5|2415.8|2409.8|5
1620972390000|2021-05-14 06:06:30|2415.5|2409.5|2415.3|2409.3|2415.5|2409.5|2414.6|2408.6|5
1620972400000|2021-05-14 06:06:40|2415|2409|2414.5|2408.5|2415|2409|2414.5|2408.5|2
1620972410000|2021-05-14 06:06:50|2414.3|2408.3|2413.8|2407.8|2414.3|2408.3|2412.3|2406.3|9
1620972420000|2021-05-14 06:07:00|2414|2408|2414.5|2408.5|2414.5|2408.5|2414|2408|4
1620972430000|2021-05-14 06:07:10|2414.6|2408.6|2414.9|2408.9|2414.9|2408.9|2414.3|2408.3|5
1620972440000|2021-05-14 06:07:20|2414.8|2408.8|2414.8|2408.8|2414.9|2408.9|2414.5|2408.5|5
1620972450000|2021-05-14 06:07:30|2414.9|2408.9|2415.6|2409.6|2415.6|2409.6|2414.9|2408.9|6
1620972470000|2021-05-14 06:07:50|2415.4|2409.4|2412.6|2406.6|2415.4|2409.4|2412.6|2406.6|12
1620972480000|2021-05-14 06:08:00|2412.9|2406.9|2413.5|2407.5|2414|2408|2412.9|2406.9|5
1620972490000|2021-05-14 06:08:10|2413.1|2407.1|2412.4|2406.4|2413.1|2407.1|2412.4|2406.4|6
1620972500000|2021-05-14 06:08:20|2412.5|2406.5|2412.4|2406.4|2412.5|2406.5|2412.4|2406.4|2
1620972510000|2021-05-14 06:08:30|2412.5|2406.5|2414|2408|2414.4|2408.4|2412.5|2406.5|11
1620972520000|2021-05-14 06:08:40|2414.3|2408.3|2414|2408|2414.9|2408.9|2414|2408|12
1620972530000|2021-05-14 06:08:50|2414.3|2408.3|2414.4|2408.4|2414.4|2408.4|2414|2408|6
1620972540000|2021-05-14 06:09:00|2414.3|2408.3|2414|2408|2414.5|2408.5|2414|2408|7
1620972550000|2021-05-14 06:09:10|2413.9|2407.9|2414|2408|2414|2408|2413.5|2407.5|5
1620972560000|2021-05-14 06:09:20|2414.3|2408.3|2413.8|2407.8|2414.3|2408.3|2413.1|2407.1|7
1620972570000|2021-05-14 06:09:30|2413.9|2407.9|2415.8|2409.8|2416|2410|2413.8|2407.8|13
1620972580000|2021-05-14 06:09:40|2416|2410|2417.5|2411.5|2417.5|2411.5|2416|2410|12
1620972590000|2021-05-14 06:09:50|2417.9|2411.9|2417.5|2411.5|2418.6|2412.6|2417.5|2411.5|10
1620972600000|2021-05-14 06:10:00|2417.4|2411.4|2417.5|2411.5|2418|2412|2417.3|2411.3|8
1620972610000|2021-05-14 06:10:10|2417.3|2411.3|2418.5|2412.5|2418.6|2412.6|2417.3|2411.3|11
1620972620000|2021-05-14 06:10:20|2418.8|2412.8|2419.5|2413.5|2419.5|2413.5|2418.8|2412.8|6
1620972630000|2021-05-14 06:10:30|2419.8|2413.8|2418.6|2412.6|2419.8|2413.8|2417.9|2411.9|11
1620972640000|2021-05-14 06:10:40|2418.8|2412.8|2419|2413|2419.3|2413.3|2418.5|2412.5|6
1620972650000|2021-05-14 06:10:50|2418.8|2412.8|2418.5|2412.5|2419|2413|2418.5|2412.5|6
1620972660000|2021-05-14 06:11:00|2419|2413|2419.8|2413.8|2419.8|2413.8|2419|2413|6
1620972670000|2021-05-14 06:11:10|2419.9|2413.9|2420.3|2414.3|2420.8|2414.8|2419.9|2413.9|7
1620972680000|2021-05-14 06:11:20|2420|2414|2421.5|2415.5|2421.5|2415.5|2419.8|2413.8|10
1620972690000|2021-05-14 06:11:30|2421.6|2415.6|2421.3|2415.3|2422.1|2416.1|2421.3|2415.3|7
1620972700000|2021-05-14 06:11:40|2421.5|2415.5|2421.9|2415.9|2422|2416|2421.3|2415.3|9
1620972710000|2021-05-14 06:11:50|2422|2416|2422.6|2416.6|2422.6|2416.6|2422|2416|6
1620972720000|2021-05-14 06:12:00|2422.8|2416.8|2423.6|2417.6|2423.6|2417.6|2422.8|2416.8|2
1620972730000|2021-05-14 06:12:10|2423.9|2417.9|2423.1|2417.1|2423.9|2417.9|2423|2417|9
1620972740000|2021-05-14 06:12:20|2423.3|2417.3|2423.6|2417.6|2423.6|2417.6|2423.3|2417.3|3
1620972750000|2021-05-14 06:12:30|2423.5|2417.5|2423|2417|2423.5|2417.5|2423|2417|3
1620972760000|2021-05-14 06:12:40|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423|2417|3
1620972770000|2021-05-14 06:12:50|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1620972780000|2021-05-14 06:13:00|2423.3|2417.3|2424.4|2418.4|2424.4|2418.4|2423.3|2417.3|7
1620972790000|2021-05-14 06:13:10|2424.1|2418.1|2424.8|2418.8|2425.3|2419.3|2424.1|2418.1|8
1620972800000|2021-05-14 06:13:20|2425|2419|2425.1|2419.1|2426|2420|2425|2419|11
1620972810000|2021-05-14 06:13:30|2425.3|2419.3|2425.1|2419.1|2425.3|2419.3|2425|2419|8
1620972820000|2021-05-14 06:13:40|2425.3|2419.3|2425.5|2419.5|2425.5|2419.5|2424.5|2418.5|16
1620972830000|2021-05-14 06:13:50|2425.6|2419.6|2426.4|2420.4|2426.5|2420.5|2425.4|2419.4|12
1620972840000|2021-05-14 06:14:00|2426.1|2420.1|2426.8|2420.8|2427.3|2421.3|2426.1|2420.1|9
1620972850000|2021-05-14 06:14:10|2426.6|2420.6|2427.9|2421.9|2428.5|2422.5|2426.6|2420.6|6
1620972860000|2021-05-14 06:14:20|2427.6|2421.6|2427.5|2421.5|2427.6|2421.6|2427.5|2421.5|2
1620972870000|2021-05-14 06:14:30|2427.3|2421.3|2427.5|2421.5|2427.8|2421.8|2427.3|2421.3|4
1620972880000|2021-05-14 06:14:40|2427.8|2421.8|2427.8|2421.8|2428|2422|2427.5|2421.5|5
1620972890000|2021-05-14 06:14:50|2427.9|2421.9|2429.5|2423.5|2429.5|2423.5|2427.9|2421.9|4
1620972900000|2021-05-14 06:15:00|2429.8|2423.8|2429.6|2423.6|2429.8|2423.8|2429.4|2423.4|4
1620972910000|2021-05-14 06:15:10|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.6|2423.6|7
1620972920000|2021-05-14 06:15:20|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.5|2423.5|7
1620972930000|2021-05-14 06:15:30|2429.5|2423.5|2429.5|2423.5|2429.6|2423.6|2429.5|2423.5|3
1620972940000|2021-05-14 06:15:40|2429.6|2423.6|2429|2423|2429.8|2423.8|2429|2423|8
1620972950000|2021-05-14 06:15:50|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429|2423|3
1620972960000|2021-05-14 06:16:00|2429|2423|2429.3|2423.3|2429.5|2423.5|2428.8|2422.8|7
1620972970000|2021-05-14 06:16:10|2429|2423|2429.1|2423.1|2429.5|2423.5|2428.8|2422.8|9
1620972980000|2021-05-14 06:16:20|2428.9|2422.9|2428.6|2422.6|2429|2423|2428.6|2422.6|4
1620972990000|2021-05-14 06:16:30|2429|2423|2429.1|2423.1|2429.1|2423.1|2428.8|2422.8|3
1620973000000|2021-05-14 06:16:40|2428.8|2422.8|2427.5|2421.5|2429.1|2423.1|2427.4|2421.4|7
1620973020000|2021-05-14 06:17:00|2427.6|2421.6|2428.3|2422.3|2428.3|2422.3|2427.6|2421.6|3
1620973030000|2021-05-14 06:17:10|2427.9|2421.9|2428|2422|2428|2422|2427.5|2421.5|5
1620973040000|2021-05-14 06:17:20|2427.9|2421.9|2427.6|2421.6|2427.9|2421.9|2427.5|2421.5|4
1620973050000|2021-05-14 06:17:30|2427.9|2421.9|2428|2422|2428|2422|2427.9|2421.9|2
1620973060000|2021-05-14 06:17:40|2428.3|2422.3|2430|2424|2430|2424|2428.3|2422.3|3
1620973070000|2021-05-14 06:17:50|2430.8|2424.8|2431|2425|2431.5|2425.5|2430.8|2424.8|7
1620973080000|2021-05-14 06:18:00|2431.3|2425.3|2431|2425|2431.5|2425.5|2431|2425|8
1620973090000|2021-05-14 06:18:10|2431.5|2425.5|2431.5|2425.5|2431.6|2425.6|2431|2425|8
1620973100000|2021-05-14 06:18:20|2431.3|2425.3|2432.5|2426.5|2432.5|2426.5|2431.3|2425.3|7
1620973110000|2021-05-14 06:18:30|2432.3|2426.3|2433.1|2427.1|2433.3|2427.3|2432.1|2426.1|10
1620973120000|2021-05-14 06:18:40|2433.3|2427.3|2433.4|2427.4|2433.5|2427.5|2433.3|2427.3|6
1620973130000|2021-05-14 06:18:50|2433.3|2427.3|2434.3|2428.3|2434.5|2428.5|2433.3|2427.3|10
1620973140000|2021-05-14 06:19:00|2434|2428|2433|2427|2434|2428|2433|2427|5
1620973150000|2021-05-14 06:19:10|2433.3|2427.3|2433.5|2427.5|2433.8|2427.8|2433.3|2427.3|5
1620973160000|2021-05-14 06:19:20|2433.6|2427.6|2434|2428|2434.3|2428.3|2433.4|2427.4|9
1620973170000|2021-05-14 06:19:30|2433.8|2427.8|2433.5|2427.5|2434.1|2428.1|2433.4|2427.4|10
1620973180000|2021-05-14 06:19:40|2433.4|2427.4|2432.1|2426.1|2433.4|2427.4|2432.1|2426.1|10
1620973190000|2021-05-14 06:19:50|2432|2426|2434.3|2428.3|2434.4|2428.4|2431.5|2425.5|16
1620973200000|2021-05-14 06:20:00|2434|2428|2434.3|2428.3|2434.3|2428.3|2433.8|2427.8|6
1620973210000|2021-05-14 06:20:10|2434|2428|2433.8|2427.8|2434|2428|2433.1|2427.1|7
1620973220000|2021-05-14 06:20:20|2434|2428|2433.8|2427.8|2434|2428|2433.8|2427.8|4
1620973230000|2021-05-14 06:20:30|2434|2428|2433.8|2427.8|2434|2428|2433.5|2427.5|5
1620973240000|2021-05-14 06:20:40|2433.5|2427.5|2434|2428|2434|2428|2433.5|2427.5|6
1620973250000|2021-05-14 06:20:50|2433.9|2427.9|2434|2428|2434|2428|2433.9|2427.9|2
1620973260000|2021-05-14 06:21:00|2434.3|2428.3|2434.1|2428.1|2434.3|2428.3|2434.1|2428.1|2
1620973270000|2021-05-14 06:21:10|2434.3|2428.3|2434|2428|2434.5|2428.5|2433.9|2427.9|9
1620973280000|2021-05-14 06:21:20|2433.8|2427.8|2434.4|2428.4|2434.4|2428.4|2433.8|2427.8|4
1620973290000|2021-05-14 06:21:30|2434.3|2428.3|2434.3|2428.3|2434.5|2428.5|2434|2428|7
1620973300000|2021-05-14 06:21:40|2434.1|2428.1|2434.5|2428.5|2434.5|2428.5|2434.1|2428.1|3
1620973310000|2021-05-14 06:21:50|2434.8|2428.8|2433.6|2427.6|2435.3|2429.3|2433.6|2427.6|7
1620973320000|2021-05-14 06:22:00|2433.8|2427.8|2434.5|2428.5|2434.8|2428.8|2433.8|2427.8|6
1620973330000|2021-05-14 06:22:10|2434.8|2428.8|2434.3|2428.3|2435|2429|2434.3|2428.3|7
1620973340000|2021-05-14 06:22:20|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|5
1620973350000|2021-05-14 06:22:30|2434.3|2428.3|2434.3|2428.3|2434.5|2428.5|2434.3|2428.3|3
1620973360000|2021-05-14 06:22:40|2434|2428|2434|2428|2434|2428|2433.5|2427.5|5
1620973380000|2021-05-14 06:23:00|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|4
1620973390000|2021-05-14 06:23:10|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.5|2428.5|3
1620973400000|2021-05-14 06:23:20|2435|2429|2435.4|2429.4|2435.4|2429.4|2434.5|2428.5|6
1620973410000|2021-05-14 06:23:30|2435.3|2429.3|2435.5|2429.5|2435.5|2429.5|2435|2429|3
1620973420000|2021-05-14 06:23:40|2435.6|2429.6|2436|2430|2436|2430|2435.5|2429.5|5
1620973430000|2021-05-14 06:23:50|2435.8|2429.8|2436.4|2430.4|2436.4|2430.4|2435.8|2429.8|9
1620973440000|2021-05-14 06:24:00|2436.6|2430.6|2436.3|2430.3|2436.6|2430.6|2436.3|2430.3|6
1620973450000|2021-05-14 06:24:10|2436|2430|2436.1|2430.1|2436.1|2430.1|2435.8|2429.8|11
1620973460000|2021-05-14 06:24:20|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2435.8|2429.8|6
1620973470000|2021-05-14 06:24:30|2436.3|2430.3|2436.4|2430.4|2436.4|2430.4|2436.3|2430.3|2
1620973490000|2021-05-14 06:24:50|2436.3|2430.3|2436.3|2430.3|2436.5|2430.5|2436|2430|6
1620973500000|2021-05-14 06:25:00|2436.5|2430.5|2436.8|2430.8|2436.8|2430.8|2436.5|2430.5|4
1620973510000|2021-05-14 06:25:10|2437.3|2431.3|2437.3|2431.3|2437.5|2431.5|2437|2431|7
1620973520000|2021-05-14 06:25:20|2437.4|2431.4|2437|2431|2437.5|2431.5|2437|2431|4
1620973530000|2021-05-14 06:25:30|2437.3|2431.3|2437.1|2431.1|2437.3|2431.3|2437.1|2431.1|2
1620973540000|2021-05-14 06:25:40|2437|2431|2435.6|2429.6|2437.3|2431.3|2435.5|2429.5|8
1620973550000|2021-05-14 06:25:50|2435.9|2429.9|2435|2429|2436|2430|2435|2429|7
1620973560000|2021-05-14 06:26:00|2434.9|2428.9|2434|2428|2434.9|2428.9|2434|2428|5
1620973570000|2021-05-14 06:26:10|2433.5|2427.5|2433.1|2427.1|2433.5|2427.5|2433.1|2427.1|4
1620973580000|2021-05-14 06:26:20|2432.6|2426.6|2434|2428|2434|2428|2432.6|2426.6|9
1620973590000|2021-05-14 06:26:30|2433.8|2427.8|2433.3|2427.3|2434.8|2428.8|2433|2427|14
1620973600000|2021-05-14 06:26:40|2433.4|2427.4|2433.3|2427.3|2433.8|2427.8|2432.3|2426.3|16
1620973610000|2021-05-14 06:26:50|2433.4|2427.4|2433.1|2427.1|2434|2428|2433.1|2427.1|9
1620973620000|2021-05-14 06:27:00|2433.5|2427.5|2434.4|2428.4|2434.4|2428.4|2433.3|2427.3|9
1620973630000|2021-05-14 06:27:10|2434.5|2428.5|2434.3|2428.3|2435.3|2429.3|2434.3|2428.3|6
1620973640000|2021-05-14 06:27:20|2434.4|2428.4|2434.3|2428.3|2434.4|2428.4|2434|2428|4
1620973650000|2021-05-14 06:27:30|2434.5|2428.5|2434.8|2428.8|2434.8|2428.8|2434.5|2428.5|9
1620973660000|2021-05-14 06:27:40|2435|2429|2435.8|2429.8|2435.8|2429.8|2435|2429|4
1620973680000|2021-05-14 06:28:00|2436|2430|2437|2431|2437.1|2431.1|2436|2430|6
1620973690000|2021-05-14 06:28:10|2437.3|2431.3|2437.3|2431.3|2437.5|2431.5|2437|2431|7
1620973700000|2021-05-14 06:28:20|2437.5|2431.5|2437.6|2431.6|2437.6|2431.6|2437.5|2431.5|2
1620973710000|2021-05-14 06:28:30|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|2
1620973720000|2021-05-14 06:28:40|2437.8|2431.8|2438|2432|2438.5|2432.5|2437.5|2431.5|7
1620973730000|2021-05-14 06:28:50|2438.1|2432.1|2438.5|2432.5|2438.5|2432.5|2438.1|2432.1|3
1620973740000|2021-05-14 06:29:00|2438.3|2432.3|2437.5|2431.5|2438.3|2432.3|2437.5|2431.5|3
1620973750000|2021-05-14 06:29:10|2437.8|2431.8|2438|2432|2438|2432|2437.5|2431.5|5
1620973760000|2021-05-14 06:29:20|2438.3|2432.3|2438.3|2432.3|2438.5|2432.5|2438|2432|5
1620973770000|2021-05-14 06:29:30|2438|2432|2437.5|2431.5|2438|2432|2437.5|2431.5|6
1620973780000|2021-05-14 06:29:40|2437.8|2431.8|2438|2432|2438.3|2432.3|2437.8|2431.8|4
1620973790000|2021-05-14 06:29:50|2437.8|2431.8|2437|2431|2437.8|2431.8|2436.5|2430.5|6
1620973800000|2021-05-14 06:30:00|2436.8|2430.8|2435.5|2429.5|2436.8|2430.8|2435.4|2429.4|7
1620973820000|2021-05-14 06:30:20|2435.3|2429.3|2435|2429|2435.3|2429.3|2434.8|2428.8|4
1620973830000|2021-05-14 06:30:30|2435.3|2429.3|2435|2429|2435.5|2429.5|2435|2429|4
1620973840000|2021-05-14 06:30:40|2434.9|2428.9|2434.6|2428.6|2435|2429|2434.6|2428.6|8
1620973850000|2021-05-14 06:30:50|2434.8|2428.8|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|3
1620973860000|2021-05-14 06:31:00|2434.3|2428.3|2433.8|2427.8|2434.3|2428.3|2433.8|2427.8|7
1620973870000|2021-05-14 06:31:10|2433.5|2427.5|2433.8|2427.8|2434|2428|2432.5|2426.5|8
1620973880000|2021-05-14 06:31:20|2434.3|2428.3|2433.4|2427.4|2434.3|2428.3|2433.4|2427.4|8
1620973890000|2021-05-14 06:31:30|2433.6|2427.6|2433.5|2427.5|2433.6|2427.6|2433.5|2427.5|2
1620973900000|2021-05-14 06:31:40|2433.4|2427.4|2433.1|2427.1|2433.4|2427.4|2433.1|2427.1|3
1620973920000|2021-05-14 06:32:00|2433|2427|2431.9|2425.9|2433|2427|2431.9|2425.9|9
1620973930000|2021-05-14 06:32:10|2432|2426|2432.1|2426.1|2432.1|2426.1|2432|2426|2
1620973940000|2021-05-14 06:32:20|2432|2426|2432|2426|2432|2426|2432|2426|1
1620973950000|2021-05-14 06:32:30|2432.5|2426.5|2433|2427|2433.3|2427.3|2432.5|2426.5|6
1620973960000|2021-05-14 06:32:40|2432.8|2426.8|2431.9|2425.9|2432.8|2426.8|2431.9|2425.9|5
1620973970000|2021-05-14 06:32:50|2431.3|2425.3|2432|2426|2432.4|2426.4|2431.3|2425.3|7
1620973980000|2021-05-14 06:33:00|2432.3|2426.3|2431.8|2425.8|2432.4|2426.4|2431.8|2425.8|4
1620973990000|2021-05-14 06:33:10|2431.6|2425.6|2431|2425|2431.6|2425.6|2431|2425|10
1620974000000|2021-05-14 06:33:20|2431.1|2425.1|2431.8|2425.8|2431.8|2425.8|2431|2425|4
1620974010000|2021-05-14 06:33:30|2431.5|2425.5|2430.8|2424.8|2431.5|2425.5|2430.8|2424.8|5
1620974020000|2021-05-14 06:33:40|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.4|2424.4|4
1620974030000|2021-05-14 06:33:50|2430.8|2424.8|2431|2425|2431|2425|2430.8|2424.8|3
1620974040000|2021-05-14 06:34:00|2430.9|2424.9|2433.3|2427.3|2433.4|2427.4|2430.9|2424.9|9
1620974050000|2021-05-14 06:34:10|2433.4|2427.4|2433.6|2427.6|2434.3|2428.3|2433.4|2427.4|6
1620974060000|2021-05-14 06:34:20|2433.4|2427.4|2432.9|2426.9|2433.4|2427.4|2432.9|2426.9|3
1620974070000|2021-05-14 06:34:30|2432.8|2426.8|2434.5|2428.5|2434.5|2428.5|2432.8|2426.8|6
1620974080000|2021-05-14 06:34:40|2434.4|2428.4|2435|2429|2435.8|2429.8|2434.4|2428.4|10
1620974090000|2021-05-14 06:34:50|2434.9|2428.9|2435|2429|2435|2429|2434.8|2428.8|4
1620974100000|2021-05-14 06:35:00|2434.8|2428.8|2435.5|2429.5|2435.5|2429.5|2434.1|2428.1|8
1620974110000|2021-05-14 06:35:10|2435.3|2429.3|2435.5|2429.5|2435.5|2429.5|2435|2429|6
1620974120000|2021-05-14 06:35:20|2435.8|2429.8|2436.9|2430.9|2436.9|2430.9|2435.8|2429.8|7
1620974130000|2021-05-14 06:35:30|2437.1|2431.1|2436.4|2430.4|2437.1|2431.1|2436.4|2430.4|8
1620974140000|2021-05-14 06:35:40|2436.3|2430.3|2437.3|2431.3|2437.3|2431.3|2436|2430|5
1620974150000|2021-05-14 06:35:50|2437.4|2431.4|2437.5|2431.5|2437.9|2431.9|2437.4|2431.4|10
1620974160000|2021-05-14 06:36:00|2437.8|2431.8|2438|2432|2438|2432|2437.8|2431.8|2
1620974170000|2021-05-14 06:36:10|2438.1|2432.1|2437.8|2431.8|2438.1|2432.1|2437.8|2431.8|2
1620974180000|2021-05-14 06:36:20|2438|2432|2437.6|2431.6|2438|2432|2437.6|2431.6|3
1620974190000|2021-05-14 06:36:30|2437.8|2431.8|2437.6|2431.6|2437.8|2431.8|2437.6|2431.6|2
1620974200000|2021-05-14 06:36:40|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|4
1620974210000|2021-05-14 06:36:50|2437.4|2431.4|2437.8|2431.8|2437.8|2431.8|2437.4|2431.4|2
1620974220000|2021-05-14 06:37:00|2437.5|2431.5|2437.6|2431.6|2438|2432|2437.5|2431.5|5
1620974230000|2021-05-14 06:37:10|2437.5|2431.5|2438|2432|2438|2432|2437.5|2431.5|3
1620974240000|2021-05-14 06:37:20|2438.1|2432.1|2438.8|2432.8|2438.8|2432.8|2438.1|2432.1|4
1620974250000|2021-05-14 06:37:30|2438.6|2432.6|2438.8|2432.8|2438.8|2432.8|2438.6|2432.6|4
1620974260000|2021-05-14 06:37:40|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.5|2432.5|3
1620974270000|2021-05-14 06:37:50|2438.4|2432.4|2438.5|2432.5|2438.5|2432.5|2438.4|2432.4|2
1620974280000|2021-05-14 06:38:00|2438.8|2432.8|2438.1|2432.1|2438.9|2432.9|2438.1|2432.1|6
1620974290000|2021-05-14 06:38:10|2438.5|2432.5|2439|2433|2439.5|2433.5|2438.5|2432.5|8
1620974300000|2021-05-14 06:38:20|2439.3|2433.3|2440.9|2434.9|2440.9|2434.9|2439.3|2433.3|6
1620974310000|2021-05-14 06:38:30|2440.8|2434.8|2439.8|2433.8|2440.9|2434.9|2439.5|2433.5|13
1620974320000|2021-05-14 06:38:40|2440|2434|2440|2434|2440.8|2434.8|2439.8|2433.8|7
1620974330000|2021-05-14 06:38:50|2439.8|2433.8|2439.5|2433.5|2440.3|2434.3|2439.5|2433.5|6
1620974340000|2021-05-14 06:39:00|2439.4|2433.4|2440|2434|2440|2434|2439|2433|6
1620974350000|2021-05-14 06:39:10|2440.3|2434.3|2439.5|2433.5|2440.3|2434.3|2439.5|2433.5|4
1620974360000|2021-05-14 06:39:20|2439.8|2433.8|2439.8|2433.8|2440|2434|2439.8|2433.8|4
1620974370000|2021-05-14 06:39:30|2440|2434|2440.1|2434.1|2440.3|2434.3|2440|2434|3
1620974380000|2021-05-14 06:39:40|2440.4|2434.4|2441.5|2435.5|2441.5|2435.5|2440.4|2434.4|4
1620974390000|2021-05-14 06:39:50|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441|2435|5
1620974400000|2021-05-14 06:40:00|2441|2435|2441.3|2435.3|2441.5|2435.5|2441|2435|5
1620974410000|2021-05-14 06:40:10|2441|2435|2441.4|2435.4|2441.4|2435.4|2441|2435|5
1620974420000|2021-05-14 06:40:20|2441.3|2435.3|2440.5|2434.5|2441.3|2435.3|2440.5|2434.5|5
1620974430000|2021-05-14 06:40:30|2441.3|2435.3|2441.5|2435.5|2441.6|2435.6|2441.3|2435.3|4
1620974440000|2021-05-14 06:40:40|2441.3|2435.3|2440.5|2434.5|2441.3|2435.3|2440.5|2434.5|5
1620974450000|2021-05-14 06:40:50|2440.3|2434.3|2439.1|2433.1|2440.3|2434.3|2439.1|2433.1|7
1620974460000|2021-05-14 06:41:00|2439.5|2433.5|2442.3|2436.3|2442.3|2436.3|2439.5|2433.5|4
1620974470000|2021-05-14 06:41:10|2442|2436|2442.1|2436.1|2442.3|2436.3|2441.8|2435.8|7
1620974480000|2021-05-14 06:41:20|2441.6|2435.6|2441.6|2435.6|2442|2436|2441.6|2435.6|4
1620974490000|2021-05-14 06:41:30|2441.9|2435.9|2443.3|2437.3|2443.3|2437.3|2441.9|2435.9|4
1620974500000|2021-05-14 06:41:40|2443.1|2437.1|2443.3|2437.3|2443.4|2437.4|2443.1|2437.1|3
1620974510000|2021-05-14 06:41:50|2443.1|2437.1|2443.3|2437.3|2443.3|2437.3|2442.8|2436.8|5
1620974520000|2021-05-14 06:42:00|2443|2437|2443.1|2437.1|2443.3|2437.3|2443|2437|4
1620974540000|2021-05-14 06:42:20|2443|2437|2442.3|2436.3|2443.1|2437.1|2441.9|2435.9|7
1620974550000|2021-05-14 06:42:30|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1620974560000|2021-05-14 06:42:40|2442.1|2436.1|2441.9|2435.9|2442.4|2436.4|2441.8|2435.8|4
1620974570000|2021-05-14 06:42:50|2442.1|2436.1|2441.9|2435.9|2442.1|2436.1|2441.3|2435.3|10
1620974580000|2021-05-14 06:43:00|2442|2436|2442.5|2436.5|2442.5|2436.5|2442|2436|3
1620974590000|2021-05-14 06:43:10|2442.8|2436.8|2443.3|2437.3|2443.5|2437.5|2442.8|2436.8|7
1620974600000|2021-05-14 06:43:20|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1620974610000|2021-05-14 06:43:30|2443.8|2437.8|2443.8|2437.8|2444|2438|2443.8|2437.8|3
1620974620000|2021-05-14 06:43:40|2443.5|2437.5|2442|2436|2443.5|2437.5|2442|2436|6
1620974630000|2021-05-14 06:43:50|2441.8|2435.8|2440.8|2434.8|2441.9|2435.9|2440.8|2434.8|7
1620974640000|2021-05-14 06:44:00|2441|2435|2441|2435|2441|2435|2441|2435|1
1620974650000|2021-05-14 06:44:10|2440.8|2434.8|2441|2435|2441|2435|2440.6|2434.6|4
1620974660000|2021-05-14 06:44:20|2441.3|2435.3|2440|2434|2441.3|2435.3|2440|2434|6
1620974670000|2021-05-14 06:44:30|2439.8|2433.8|2440.5|2434.5|2440.5|2434.5|2439.5|2433.5|6
1620974680000|2021-05-14 06:44:40|2440.8|2434.8|2441|2435|2441|2435|2440.8|2434.8|2
1620974690000|2021-05-14 06:44:50|2441.5|2435.5|2441.9|2435.9|2441.9|2435.9|2441.5|2435.5|3
1620974700000|2021-05-14 06:45:00|2441.8|2435.8|2442.3|2436.3|2442.3|2436.3|2441.8|2435.8|4
1620974710000|2021-05-14 06:45:10|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.3|2436.3|3
1620974720000|2021-05-14 06:45:20|2442.3|2436.3|2442.5|2436.5|2442.5|2436.5|2441.8|2435.8|7
1620974730000|2021-05-14 06:45:30|2442.6|2436.6|2442.9|2436.9|2442.9|2436.9|2442.6|2436.6|2
1620974740000|2021-05-14 06:45:40|2443.1|2437.1|2442.9|2436.9|2443.3|2437.3|2442.3|2436.3|9
1620974750000|2021-05-14 06:45:50|2443.1|2437.1|2442.9|2436.9|2443.3|2437.3|2442.9|2436.9|8
1620974760000|2021-05-14 06:46:00|2442.8|2436.8|2443|2437|2443.3|2437.3|2442.3|2436.3|12
1620974770000|2021-05-14 06:46:10|2443.1|2437.1|2442.9|2436.9|2443.3|2437.3|2442.9|2436.9|4
1620974780000|2021-05-14 06:46:20|2442.6|2436.6|2442.1|2436.1|2442.6|2436.6|2442.1|2436.1|7
1620974790000|2021-05-14 06:46:30|2442.4|2436.4|2443|2437|2443|2437|2442.4|2436.4|3
1620974800000|2021-05-14 06:46:40|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1620974820000|2021-05-14 06:47:00|2443|2437|2444.3|2438.3|2444.5|2438.5|2443|2437|6
1620974830000|2021-05-14 06:47:10|2444|2438|2444|2438|2444|2438|2444|2438|1
1620974840000|2021-05-14 06:47:20|2444.3|2438.3|2444|2438|2444.5|2438.5|2443.8|2437.8|6
1620974850000|2021-05-14 06:47:30|2443.8|2437.8|2444|2438|2444|2438|2443.6|2437.6|4
1620974860000|2021-05-14 06:47:40|2444.3|2438.3|2444.8|2438.8|2445|2439|2444.3|2438.3|7
1620974870000|2021-05-14 06:47:50|2444.6|2438.6|2444.6|2438.6|2445|2439|2444.6|2438.6|6
1620974880000|2021-05-14 06:48:00|2444.8|2438.8|2444.5|2438.5|2445|2439|2444.1|2438.1|11
1620974890000|2021-05-14 06:48:10|2444.3|2438.3|2444.5|2438.5|2444.5|2438.5|2444|2438|8
1620974900000|2021-05-14 06:48:20|2444.3|2438.3|2443.5|2437.5|2444.5|2438.5|2443.3|2437.3|8
1620974910000|2021-05-14 06:48:30|2443.3|2437.3|2444|2438|2444|2438|2443.3|2437.3|5
1620974920000|2021-05-14 06:48:40|2444.1|2438.1|2444.5|2438.5|2444.5|2438.5|2444.1|2438.1|2
1620974930000|2021-05-14 06:48:50|2444.4|2438.4|2445.3|2439.3|2445.5|2439.5|2444.4|2438.4|7
1620974940000|2021-05-14 06:49:00|2445|2439|2444.5|2438.5|2445|2439|2444.5|2438.5|3
1620974950000|2021-05-14 06:49:10|2444.8|2438.8|2444.3|2438.3|2444.8|2438.8|2444.3|2438.3|3
1620974960000|2021-05-14 06:49:20|2444|2438|2444.3|2438.3|2444.3|2438.3|2443.6|2437.6|6
1620974970000|2021-05-14 06:49:30|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444|2438|5
1620974980000|2021-05-14 06:49:40|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444|2438|4
1620974990000|2021-05-14 06:49:50|2444.1|2438.1|2445|2439|2445|2439|2444|2438|8
1620975000000|2021-05-14 06:50:00|2444.8|2438.8|2445.5|2439.5|2445.5|2439.5|2444.5|2438.5|9
1620975010000|2021-05-14 06:50:10|2445.3|2439.3|2445.5|2439.5|2445.5|2439.5|2445.1|2439.1|7
1620975020000|2021-05-14 06:50:20|2445.8|2439.8|2446|2440|2446|2440|2445.5|2439.5|6
1620975030000|2021-05-14 06:50:30|2445.8|2439.8|2445.8|2439.8|2446|2440|2445.8|2439.8|3
1620975040000|2021-05-14 06:50:40|2446|2440|2446.4|2440.4|2446.4|2440.4|2446|2440|8
1620975050000|2021-05-14 06:50:50|2446.3|2440.3|2447.5|2441.5|2447.5|2441.5|2446|2440|14
1620975060000|2021-05-14 06:51:00|2447.4|2441.4|2446.5|2440.5|2447.4|2441.4|2446.5|2440.5|6
1620975070000|2021-05-14 06:51:10|2446.8|2440.8|2446.5|2440.5|2446.8|2440.8|2446.5|2440.5|4
1620975090000|2021-05-14 06:51:30|2446.3|2440.3|2445.8|2439.8|2446.3|2440.3|2445.5|2439.5|7
1620975100000|2021-05-14 06:51:40|2445.6|2439.6|2445.3|2439.3|2445.6|2439.6|2445.3|2439.3|3
1620975110000|2021-05-14 06:51:50|2446|2440|2445.8|2439.8|2446.5|2440.5|2445.6|2439.6|7
1620975120000|2021-05-14 06:52:00|2445|2439|2444.5|2438.5|2445.3|2439.3|2444.5|2438.5|5
1620975130000|2021-05-14 06:52:10|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1620975140000|2021-05-14 06:52:20|2444.9|2438.9|2445.8|2439.8|2445.8|2439.8|2444.9|2438.9|13
1620975150000|2021-05-14 06:52:30|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1620975160000|2021-05-14 06:52:40|2445.8|2439.8|2445.5|2439.5|2445.8|2439.8|2445.5|2439.5|2
1620975170000|2021-05-14 06:52:50|2445.8|2439.8|2445.3|2439.3|2445.8|2439.8|2445.3|2439.3|3
1620975180000|2021-05-14 06:53:00|2445.5|2439.5|2446|2440|2446.3|2440.3|2445.5|2439.5|7
1620975190000|2021-05-14 06:53:10|2445.8|2439.8|2446.8|2440.8|2446.8|2440.8|2443.3|2437.3|17
1620975200000|2021-05-14 06:53:20|2446.5|2440.5|2446.5|2440.5|2446.9|2440.9|2446.5|2440.5|10
1620975210000|2021-05-14 06:53:30|2447.5|2441.5|2446.9|2440.9|2447.5|2441.5|2446.5|2440.5|4
1620975220000|2021-05-14 06:53:40|2446.8|2440.8|2446|2440|2446.8|2440.8|2446|2440|4
1620975230000|2021-05-14 06:53:50|2445.8|2439.8|2445|2439|2445.8|2439.8|2445|2439|3
1620975240000|2021-05-14 06:54:00|2444.9|2438.9|2444.5|2438.5|2445.1|2439.1|2444.5|2438.5|7
1620975250000|2021-05-14 06:54:10|2444.3|2438.3|2444.5|2438.5|2444.5|2438.5|2444|2438|8
1620975260000|2021-05-14 06:54:20|2444.3|2438.3|2444|2438|2444.8|2438.8|2444|2438|6
1620975270000|2021-05-14 06:54:30|2443.9|2437.9|2443.1|2437.1|2443.9|2437.9|2443.1|2437.1|6
1620975280000|2021-05-14 06:54:40|2443.4|2437.4|2443.5|2437.5|2443.8|2437.8|2443.1|2437.1|6
1620975290000|2021-05-14 06:54:50|2443.4|2437.4|2443.8|2437.8|2443.8|2437.8|2443.3|2437.3|7
1620975300000|2021-05-14 06:55:00|2443.9|2437.9|2443.5|2437.5|2444.3|2438.3|2443.5|2437.5|6
1620975310000|2021-05-14 06:55:10|2443.3|2437.3|2443.5|2437.5|2443.8|2437.8|2443|2437|5
1620975320000|2021-05-14 06:55:20|2443.8|2437.8|2443.5|2437.5|2443.8|2437.8|2443.5|2437.5|2
1620975330000|2021-05-14 06:55:30|2443.3|2437.3|2443.5|2437.5|2443.5|2437.5|2443.3|2437.3|2
1620975340000|2021-05-14 06:55:40|2443.8|2437.8|2443.5|2437.5|2443.8|2437.8|2443.5|2437.5|2
1620975350000|2021-05-14 06:55:50|2443.8|2437.8|2444|2438|2444|2438|2443.5|2437.5|6
1620975360000|2021-05-14 06:56:00|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.5|2437.5|3
1620975370000|2021-05-14 06:56:10|2443.5|2437.5|2444.5|2438.5|2444.5|2438.5|2443.5|2437.5|8
1620975390000|2021-05-14 06:56:30|2444.3|2438.3|2444.3|2438.3|2444.5|2438.5|2444.3|2438.3|3
1620975400000|2021-05-14 06:56:40|2444|2438|2444.5|2438.5|2444.5|2438.5|2443.8|2437.8|5
1620975430000|2021-05-14 06:57:10|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1620975440000|2021-05-14 06:57:20|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1620975460000|2021-05-14 06:57:40|2444.8|2438.8|2444.5|2438.5|2444.8|2438.8|2444.5|2438.5|4
1620975470000|2021-05-14 06:57:50|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1620975480000|2021-05-14 06:58:00|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1620975500000|2021-05-14 06:58:20|2444.5|2438.5|2444.8|2438.8|2444.8|2438.8|2444.5|2438.5|2
1620975510000|2021-05-14 06:58:30|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1620975520000|2021-05-14 06:58:40|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.5|2438.5|3
1620975530000|2021-05-14 06:58:50|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1620975540000|2021-05-14 06:59:00|2445.3|2439.3|2444.8|2438.8|2445.3|2439.3|2444.8|2438.8|2
1620975550000|2021-05-14 06:59:10|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1620975560000|2021-05-14 06:59:20|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1620975570000|2021-05-14 06:59:30|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1620975590000|2021-05-14 06:59:50|2444.8|2438.8|2444.5|2438.5|2444.8|2438.8|2443.5|2437.5|6
1620975600000|2021-05-14 07:00:00|2444|2438|2441.8|2435.8|2444|2438|2441.5|2435.5|12
1620975610000|2021-05-14 07:00:10|2442|2436|2441.5|2435.5|2442|2436|2441.5|2435.5|3
1620975620000|2021-05-14 07:00:20|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1620975630000|2021-05-14 07:00:30|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620975640000|2021-05-14 07:00:40|2441|2435|2440.3|2434.3|2441|2435|2440.3|2434.3|4
1620975650000|2021-05-14 07:00:50|2440|2434|2440|2434|2440|2434|2439.8|2433.8|3
1620975660000|2021-05-14 07:01:00|2440.5|2434.5|2441|2435|2441|2435|2439.3|2433.3|5
1620975670000|2021-05-14 07:01:10|2441.3|2435.3|2441.8|2435.8|2441.8|2435.8|2441.3|2435.3|3
1620975680000|2021-05-14 07:01:20|2441.5|2435.5|2440.8|2434.8|2441.5|2435.5|2440.8|2434.8|3
1620975690000|2021-05-14 07:01:30|2441|2435|2441.3|2435.3|2441.5|2435.5|2441|2435|3
1620975700000|2021-05-14 07:01:40|2441|2435|2441.3|2435.3|2441.3|2435.3|2441|2435|2
1620975710000|2021-05-14 07:01:50|2441|2435|2442.3|2436.3|2442.3|2436.3|2440.8|2434.8|5
1620975720000|2021-05-14 07:02:00|2443|2437|2443.8|2437.8|2443.8|2437.8|2443|2437|7
1620975730000|2021-05-14 07:02:10|2444|2438|2444.3|2438.3|2444.5|2438.5|2444|2438|4
1620975740000|2021-05-14 07:02:20|2444|2438|2444|2438|2444|2438|2444|2438|1
1620975750000|2021-05-14 07:02:30|2444.3|2438.3|2444.5|2438.5|2444.5|2438.5|2444.3|2438.3|2
1620975760000|2021-05-14 07:02:40|2444.3|2438.3|2444.8|2438.8|2444.8|2438.8|2443.8|2437.8|7
1620975770000|2021-05-14 07:02:50|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.3|2438.3|3
1620975780000|2021-05-14 07:03:00|2444.3|2438.3|2443.5|2437.5|2444.3|2438.3|2443.5|2437.5|2
1620975790000|2021-05-14 07:03:10|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1620975810000|2021-05-14 07:03:30|2443|2437|2443|2437|2443|2437|2443|2437|1
1620975820000|2021-05-14 07:03:40|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443|2437|3
1620975840000|2021-05-14 07:04:00|2443.5|2437.5|2443|2437|2443.5|2437.5|2443|2437|3
1620975850000|2021-05-14 07:04:10|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1620975860000|2021-05-14 07:04:20|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1620975880000|2021-05-14 07:04:40|2442.5|2436.5|2441.5|2435.5|2442.5|2436.5|2441.5|2435.5|2
1620975900000|2021-05-14 07:05:00|2441|2435|2441.5|2435.5|2441.5|2435.5|2440.8|2434.8|4
1620975910000|2021-05-14 07:05:10|2441|2435|2441|2435|2441|2435|2441|2435|1
1620975940000|2021-05-14 07:05:40|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|2
1620975950000|2021-05-14 07:05:50|2440.8|2434.8|2441.3|2435.3|2441.5|2435.5|2440.8|2434.8|5
1620975960000|2021-05-14 07:06:00|2441|2435|2441|2435|2441|2435|2441|2435|1
1620975970000|2021-05-14 07:06:10|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620975980000|2021-05-14 07:06:20|2441.5|2435.5|2442|2436|2442|2436|2441.5|2435.5|3
1620976020000|2021-05-14 07:07:00|2442.3|2436.3|2443|2437|2443.3|2437.3|2442.3|2436.3|5
1620976030000|2021-05-14 07:07:10|2442.8|2436.8|2442.8|2436.8|2443|2437|2442.8|2436.8|3
1620976050000|2021-05-14 07:07:30|2443|2437|2442.5|2436.5|2443|2437|2442.5|2436.5|7
1620976070000|2021-05-14 07:07:50|2442.3|2436.3|2442.5|2436.5|2442.5|2436.5|2442.3|2436.3|2
1620976080000|2021-05-14 07:08:00|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1620976090000|2021-05-14 07:08:10|2443|2437|2443|2437|2443|2437|2443|2437|1
1620976100000|2021-05-14 07:08:20|2443.3|2437.3|2443.5|2437.5|2443.5|2437.5|2443.3|2437.3|2
1620976110000|2021-05-14 07:08:30|2443.3|2437.3|2443.3|2437.3|2443.5|2437.5|2443.3|2437.3|3
1620976140000|2021-05-14 07:09:00|2443|2437|2442.5|2436.5|2443|2437|2442.5|2436.5|4
1620976160000|2021-05-14 07:09:20|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1620976190000|2021-05-14 07:09:50|2442.5|2436.5|2442.8|2436.8|2442.8|2436.8|2442.5|2436.5|2
1620976220000|2021-05-14 07:10:20|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1620976230000|2021-05-14 07:10:30|2442.8|2436.8|2442.8|2436.8|2443|2437|2442.8|2436.8|3
1620976240000|2021-05-14 07:10:40|2443|2437|2442.8|2436.8|2443|2437|2442.5|2436.5|4
1620976290000|2021-05-14 07:11:30|2443|2437|2443|2437|2443.3|2437.3|2443|2437|3
1620976320000|2021-05-14 07:12:00|2442.8|2436.8|2442.5|2436.5|2442.8|2436.8|2442.5|2436.5|2
1620976330000|2021-05-14 07:12:10|2442.3|2436.3|2441.8|2435.8|2442.3|2436.3|2441.8|2435.8|2
1620976340000|2021-05-14 07:12:20|2441.5|2435.5|2441.8|2435.8|2441.8|2435.8|2441.3|2435.3|3
1620976350000|2021-05-14 07:12:30|2441|2435|2440.8|2434.8|2441|2435|2440.8|2434.8|2
1620976360000|2021-05-14 07:12:40|2440.5|2434.5|2440|2434|2440.5|2434.5|2440|2434|3
1620976370000|2021-05-14 07:12:50|2439.8|2433.8|2439.8|2433.8|2440.3|2434.3|2439.8|2433.8|4
1620976380000|2021-05-14 07:13:00|2440|2434|2440.3|2434.3|2440.3|2434.3|2440|2434|2
1620976390000|2021-05-14 07:13:10|2440|2434|2439.8|2433.8|2440|2434|2439.8|2433.8|2
1620976400000|2021-05-14 07:13:20|2440|2434|2440|2434|2440|2434|2440|2434|1
1620976410000|2021-05-14 07:13:30|2440.3|2434.3|2442|2436|2442|2436|2440|2434|5
1620976420000|2021-05-14 07:13:40|2442.3|2436.3|2442.8|2436.8|2442.8|2436.8|2442.3|2436.3|2
1620976430000|2021-05-14 07:13:50|2443|2437|2443|2437|2443|2437|2443|2437|1
1620976440000|2021-05-14 07:14:00|2443.8|2437.8|2441.8|2435.8|2443.8|2437.8|2441.8|2435.8|4
1620976450000|2021-05-14 07:14:10|2441.5|2435.5|2441.3|2435.3|2441.5|2435.5|2441.3|2435.3|2
1620976460000|2021-05-14 07:14:20|2441|2435|2440.3|2434.3|2441|2435|2440.3|2434.3|3
1620976470000|2021-05-14 07:14:30|2440|2434|2440.3|2434.3|2440.3|2434.3|2440|2434|2
1620976480000|2021-05-14 07:14:40|2440|2434|2440|2434|2440|2434|2440|2434|1
1620976490000|2021-05-14 07:14:50|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|3
1620976520000|2021-05-14 07:15:20|2440|2434|2439|2433|2440|2434|2439|2433|2
1620976530000|2021-05-14 07:15:30|2439.3|2433.3|2439.5|2433.5|2439.5|2433.5|2439.3|2433.3|2
1620976540000|2021-05-14 07:15:40|2439.3|2433.3|2439.5|2433.5|2439.5|2433.5|2439.3|2433.3|2
1620976550000|2021-05-14 07:15:50|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1620976560000|2021-05-14 07:16:00|2439|2433|2439.5|2433.5|2439.5|2433.5|2438.8|2432.8|5
1620976570000|2021-05-14 07:16:10|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1620976580000|2021-05-14 07:16:20|2439|2433|2437.8|2431.8|2439|2433|2437.8|2431.8|4
1620976600000|2021-05-14 07:16:40|2438|2432|2437.5|2431.5|2438.8|2432.8|2437.5|2431.5|5
1620976610000|2021-05-14 07:16:50|2437.8|2431.8|2437.3|2431.3|2438|2432|2436.5|2430.5|11
1620976620000|2021-05-14 07:17:00|2437|2431|2437.5|2431.5|2437.5|2431.5|2437|2431|3
1620976630000|2021-05-14 07:17:10|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438|2432|3
1620976640000|2021-05-14 07:17:20|2438.5|2432.5|2438.3|2432.3|2438.8|2432.8|2438.3|2432.3|6
1620976650000|2021-05-14 07:17:30|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|2
1620976660000|2021-05-14 07:17:40|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|2
1620976670000|2021-05-14 07:17:50|2438.3|2432.3|2438|2432|2438.3|2432.3|2438|2432|2
1620976680000|2021-05-14 07:18:00|2438.5|2432.5|2438|2432|2438.5|2432.5|2438|2432|2
1620976690000|2021-05-14 07:18:10|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1620976700000|2021-05-14 07:18:20|2437|2431|2437|2431|2437|2431|2436.8|2430.8|3
1620976720000|2021-05-14 07:18:40|2436.8|2430.8|2437.3|2431.3|2437.3|2431.3|2436.8|2430.8|2
1620976730000|2021-05-14 07:18:50|2437.5|2431.5|2436.8|2430.8|2437.8|2431.8|2436.8|2430.8|6
1620976760000|2021-05-14 07:19:20|2437|2431|2436.8|2430.8|2437|2431|2436.8|2430.8|2
1620976770000|2021-05-14 07:19:30|2436.5|2430.5|2435.8|2429.8|2436.5|2430.5|2435.3|2429.3|5
1620976780000|2021-05-14 07:19:40|2436|2430|2435.8|2429.8|2436|2430|2435.8|2429.8|2
1620976830000|2021-05-14 07:20:30|2436|2430|2435.8|2429.8|2436|2430|2435.8|2429.8|2
1620976840000|2021-05-14 07:20:40|2436|2430|2436|2430|2436|2430|2436|2430|1
1620976890000|2021-05-14 07:21:30|2436.3|2430.3|2436.5|2430.5|2436.8|2430.8|2436.3|2430.3|3
1620976940000|2021-05-14 07:22:20|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1620976950000|2021-05-14 07:22:30|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1620976970000|2021-05-14 07:22:50|2436.8|2430.8|2436.5|2430.5|2436.8|2430.8|2436.5|2430.5|2
1620976990000|2021-05-14 07:23:10|2436.8|2430.8|2437|2431|2437|2431|2436.8|2430.8|2
1620977010000|2021-05-14 07:23:30|2437.3|2431.3|2438|2432|2438|2432|2437.3|2431.3|3
1620977020000|2021-05-14 07:23:40|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|2
1620977030000|2021-05-14 07:23:50|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1620977040000|2021-05-14 07:24:00|2439|2433|2439.3|2433.3|2439.3|2433.3|2439|2433|2
1620977050000|2021-05-14 07:24:10|2439|2433|2439.8|2433.8|2439.8|2433.8|2439|2433|3
1620977070000|2021-05-14 07:24:30|2440|2434|2440.3|2434.3|2440.3|2434.3|2440|2434|2
1620977100000|2021-05-14 07:25:00|2440|2434|2440|2434|2440|2434|2439.8|2433.8|3
1620977110000|2021-05-14 07:25:10|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1620977120000|2021-05-14 07:25:20|2440|2434|2439.8|2433.8|2440|2434|2439.5|2433.5|4
1620977190000|2021-05-14 07:26:30|2439.5|2433.5|2438.8|2432.8|2439.5|2433.5|2438.8|2432.8|4
1620977210000|2021-05-14 07:26:50|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|2
1620977220000|2021-05-14 07:27:00|2438.8|2432.8|2438.8|2432.8|2439|2433|2438.5|2432.5|5
1620977230000|2021-05-14 07:27:10|2439|2433|2439.3|2433.3|2439.5|2433.5|2439|2433|3
1620977240000|2021-05-14 07:27:20|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|4
1620977250000|2021-05-14 07:27:30|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439|2433|6
1620977260000|2021-05-14 07:27:40|2439|2433|2439|2433|2439|2433|2439|2433|1
1620977270000|2021-05-14 07:27:50|2438.8|2432.8|2439.3|2433.3|2439.3|2433.3|2438.8|2432.8|3
1620977280000|2021-05-14 07:28:00|2439|2433|2439|2433|2439|2433|2439|2433|1
1620977290000|2021-05-14 07:28:10|2439.3|2433.3|2439.5|2433.5|2439.5|2433.5|2439.3|2433.3|2
1620977300000|2021-05-14 07:28:20|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1620977310000|2021-05-14 07:28:30|2440|2434|2439.8|2433.8|2440|2434|2439.8|2433.8|4
1620977320000|2021-05-14 07:28:40|2439.3|2433.3|2439|2433|2439.3|2433.3|2439|2433|2
1620977330000|2021-05-14 07:28:50|2439.3|2433.3|2439.5|2433.5|2439.5|2433.5|2439.3|2433.3|2
1620977340000|2021-05-14 07:29:00|2439.3|2433.3|2439|2433|2439.3|2433.3|2439|2433|2
1620977350000|2021-05-14 07:29:10|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|3
1620977400000|2021-05-14 07:30:00|2439|2433|2440.3|2434.3|2440.3|2434.3|2439|2433|3
1620977410000|2021-05-14 07:30:10|2440|2434|2439.5|2433.5|2440|2434|2439.5|2433.5|3
1620977420000|2021-05-14 07:30:20|2439.3|2433.3|2439|2433|2439.3|2433.3|2439|2433|2
1620977440000|2021-05-14 07:30:40|2438.8|2432.8|2438.8|2432.8|2439|2433|2438.8|2432.8|3
1620977460000|2021-05-14 07:31:00|2439|2433|2439|2433|2439|2433|2439|2433|1
1620977470000|2021-05-14 07:31:10|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1620977480000|2021-05-14 07:31:20|2439.5|2433.5|2440.3|2434.3|2440.3|2434.3|2439.5|2433.5|3
1620977490000|2021-05-14 07:31:30|2440|2434|2440.3|2434.3|2440.3|2434.3|2440|2434|2
1620977510000|2021-05-14 07:31:50|2440|2434|2440|2434|2440|2434|2440|2434|1
1620977520000|2021-05-14 07:32:00|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1620977530000|2021-05-14 07:32:10|2440|2434|2440.5|2434.5|2440.5|2434.5|2440|2434|2
1620977550000|2021-05-14 07:32:30|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1620977570000|2021-05-14 07:32:50|2440|2434|2440|2434|2440|2434|2440|2434|1
1620977580000|2021-05-14 07:33:00|2439.8|2433.8|2439.3|2433.3|2440|2434|2439.3|2433.3|4
1620977590000|2021-05-14 07:33:10|2439.5|2433.5|2439.8|2433.8|2440|2434|2439.5|2433.5|3
1620977670000|2021-05-14 07:34:30|2440|2434|2440|2434|2440|2434|2440|2434|1
1620977710000|2021-05-14 07:35:10|2439.8|2433.8|2440|2434|2440|2434|2439.8|2433.8|2
1620977720000|2021-05-14 07:35:20|2440.3|2434.3|2440.8|2434.8|2440.8|2434.8|2440.3|2434.3|3
1620977730000|2021-05-14 07:35:30|2441|2435|2441|2435|2441|2435|2441|2435|1
1620977740000|2021-05-14 07:35:40|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620977760000|2021-05-14 07:36:00|2440.5|2434.5|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|2
1620977850000|2021-05-14 07:37:30|2441.3|2435.3|2441.8|2435.8|2441.8|2435.8|2441.3|2435.3|2
1620977930000|2021-05-14 07:38:50|2442|2436|2442|2436|2442.3|2436.3|2442|2436|3
1620977940000|2021-05-14 07:39:00|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1620977950000|2021-05-14 07:39:10|2441.5|2435.5|2440.3|2434.3|2441.5|2435.5|2440.3|2434.3|3
1620977970000|2021-05-14 07:39:30|2440.5|2434.5|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|2
1620977990000|2021-05-14 07:39:50|2441|2435|2441|2435|2441|2435|2441|2435|1
1620978000000|2021-05-14 07:40:00|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620978010000|2021-05-14 07:40:10|2441|2435|2441.3|2435.3|2441.3|2435.3|2441|2435|2
1620978020000|2021-05-14 07:40:20|2441|2435|2441|2435|2441|2435|2441|2435|1
1620978030000|2021-05-14 07:40:30|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620978050000|2021-05-14 07:40:50|2441.5|2435.5|2441.3|2435.3|2441.5|2435.5|2441.3|2435.3|2
1620978060000|2021-05-14 07:41:00|2441|2435|2441|2435|2441|2435|2441|2435|1
1620978090000|2021-05-14 07:41:30|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|2
1620978100000|2021-05-14 07:41:40|2440.8|2434.8|2441.3|2435.3|2441.3|2435.3|2440.8|2434.8|3
1620978110000|2021-05-14 07:41:50|2441.5|2435.5|2440.8|2434.8|2441.5|2435.5|2440.8|2434.8|3
1620978150000|2021-05-14 07:42:30|2440.5|2434.5|2440|2434|2440.5|2434.5|2440|2434|3
1620978160000|2021-05-14 07:42:40|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|3
1620978180000|2021-05-14 07:43:00|2440|2434|2440|2434|2440|2434|2440|2434|1
1620978190000|2021-05-14 07:43:10|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440|2434|3
1620978200000|2021-05-14 07:43:20|2440|2434|2440|2434|2440|2434|2440|2434|1
1620978210000|2021-05-14 07:43:30|2440.3|2434.3|2440|2434|2440.3|2434.3|2440|2434|2
1620978230000|2021-05-14 07:43:50|2440.3|2434.3|2439.8|2433.8|2440.3|2434.3|2439.8|2433.8|2
1620978240000|2021-05-14 07:44:00|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|8
1620978280000|2021-05-14 07:44:40|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|2
1620978290000|2021-05-14 07:44:50|2439|2433|2439|2433|2439|2433|2439|2433|1
1620978300000|2021-05-14 07:45:00|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1620978330000|2021-05-14 07:45:30|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|2
1620978350000|2021-05-14 07:45:50|2440.3|2434.3|2440.5|2434.5|2440.5|2434.5|2440.3|2434.3|2
1620978400000|2021-05-14 07:46:40|2440.3|2434.3|2440.5|2434.5|2440.5|2434.5|2440.3|2434.3|2
1620978430000|2021-05-14 07:47:10|2440.3|2434.3|2440.5|2434.5|2440.5|2434.5|2440.3|2434.3|2
1620978460000|2021-05-14 07:47:40|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1620978470000|2021-05-14 07:47:50|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1620978480000|2021-05-14 07:48:00|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620978510000|2021-05-14 07:48:30|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.3|2434.3|3
1620978520000|2021-05-14 07:48:40|2440.3|2434.3|2440.8|2434.8|2440.8|2434.8|2440.3|2434.3|5
1620978550000|2021-05-14 07:49:10|2441|2435|2441.3|2435.3|2441.3|2435.3|2441|2435|2
1620978560000|2021-05-14 07:49:20|2441|2435|2441|2435|2441|2435|2441|2435|1
1620978570000|2021-05-14 07:49:30|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620978580000|2021-05-14 07:49:40|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1620978600000|2021-05-14 07:50:00|2441.3|2435.3|2440.8|2434.8|2441.3|2435.3|2440.8|2434.8|3
1620978620000|2021-05-14 07:50:20|2441|2435|2441|2435|2441|2435|2441|2435|1
1620978630000|2021-05-14 07:50:30|2441.3|2435.3|2441|2435|2441.5|2435.5|2441|2435|4
1620978650000|2021-05-14 07:50:50|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620978700000|2021-05-14 07:51:40|2441|2435|2441.5|2435.5|2441.5|2435.5|2441|2435|2
1620978740000|2021-05-14 07:52:20|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620978750000|2021-05-14 07:52:30|2441|2435|2440.8|2434.8|2441|2435|2440.8|2434.8|2
1620978780000|2021-05-14 07:53:00|2441|2435|2441.3|2435.3|2441.3|2435.3|2441|2435|2
1620978790000|2021-05-14 07:53:10|2441|2435|2441|2435|2441|2435|2441|2435|1
1620978800000|2021-05-14 07:53:20|2440.8|2434.8|2441|2435|2441|2435|2440.8|2434.8|2
1620978830000|2021-05-14 07:53:50|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620978850000|2021-05-14 07:54:10|2440|2434|2440|2434|2440|2434|2440|2434|1
1620978870000|2021-05-14 07:54:30|2439.8|2433.8|2440|2434|2440|2434|2439.8|2433.8|2
1620978900000|2021-05-14 07:55:00|2439.8|2433.8|2440|2434|2440|2434|2439.8|2433.8|2
1620978920000|2021-05-14 07:55:20|2439.8|2433.8|2439|2433|2439.8|2433.8|2439|2433|4
1620978950000|2021-05-14 07:55:50|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1620979000000|2021-05-14 07:56:40|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1620979010000|2021-05-14 07:56:50|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|2
1620979030000|2021-05-14 07:57:10|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1620979050000|2021-05-14 07:57:30|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1620979060000|2021-05-14 07:57:40|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1620979080000|2021-05-14 07:58:00|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1620979090000|2021-05-14 07:58:10|2438.8|2432.8|2439|2433|2439|2433|2438.8|2432.8|2
1620979100000|2021-05-14 07:58:20|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1620979130000|2021-05-14 07:58:50|2438.5|2432.5|2438.3|2432.3|2438.5|2432.5|2438.3|2432.3|2
1620979190000|2021-05-14 07:59:50|2438|2432|2438|2432|2438|2432|2438|2432|1
1620979200000|2021-05-14 08:00:00|2438.8|2432.8|2438.8|2432.8|2439|2433|2438.8|2432.8|3
1620979210000|2021-05-14 08:00:10|2439|2433|2438.5|2432.5|2439.3|2433.3|2438.5|2432.5|4
1620979220000|2021-05-14 08:00:20|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1620979250000|2021-05-14 08:00:50|2438|2432|2438.5|2432.5|2438.5|2432.5|2438|2432|2
1620979260000|2021-05-14 08:01:00|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1620979280000|2021-05-14 08:01:20|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1620979290000|2021-05-14 08:01:30|2438.3|2432.3|2438.3|2432.3|2438.5|2432.5|2438.3|2432.3|3
1620979310000|2021-05-14 08:01:50|2438|2432|2437.3|2431.3|2438|2432|2437|2431|4
1620979320000|2021-05-14 08:02:00|2437|2431|2436.8|2430.8|2437|2431|2436.8|2430.8|6
1620979330000|2021-05-14 08:02:10|2436.5|2430.5|2435.5|2429.5|2436.5|2430.5|2435.3|2429.3|7
1620979340000|2021-05-14 08:02:20|2435.3|2429.3|2435|2429|2435.5|2429.5|2434.8|2428.8|8
1620979350000|2021-05-14 08:02:30|2434.8|2428.8|2434.3|2428.3|2434.8|2428.8|2434.3|2428.3|3
1620979360000|2021-05-14 08:02:40|2434|2428|2435|2429|2435|2429|2434|2428|3
1620979370000|2021-05-14 08:02:50|2434.8|2428.8|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|2
1620979380000|2021-05-14 08:03:00|2434.8|2428.8|2435.3|2429.3|2435.3|2429.3|2434.8|2428.8|3
1620979390000|2021-05-14 08:03:10|2435|2429|2435|2429|2435|2429|2435|2429|1
1620979400000|2021-05-14 08:03:20|2434.8|2428.8|2435.3|2429.3|2435.3|2429.3|2434.8|2428.8|5
1620979410000|2021-05-14 08:03:30|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1620979420000|2021-05-14 08:03:40|2436|2430|2435|2429|2436|2430|2435|2429|4
1620979430000|2021-05-14 08:03:50|2434.8|2428.8|2434|2428|2434.8|2428.8|2433.5|2427.5|4
1620979460000|2021-05-14 08:04:20|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1620979500000|2021-05-14 08:05:00|2434.5|2428.5|2436|2430|2436|2430|2434.5|2428.5|3
1620979530000|2021-05-14 08:05:30|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1620979540000|2021-05-14 08:05:40|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1620979550000|2021-05-14 08:05:50|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1620979570000|2021-05-14 08:06:10|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1620979580000|2021-05-14 08:06:20|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1620979590000|2021-05-14 08:06:30|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1620979600000|2021-05-14 08:06:40|2438|2432|2438|2432|2438|2432|2438|2432|1
1620979630000|2021-05-14 08:07:10|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1620979640000|2021-05-14 08:07:20|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1620979650000|2021-05-14 08:07:30|2437|2431|2437|2431|2437|2431|2437|2431|1
1620979660000|2021-05-14 08:07:40|2436.8|2430.8|2435.5|2429.5|2436.8|2430.8|2435.5|2429.5|6
1620979670000|2021-05-14 08:07:50|2435.8|2429.8|2436|2430|2436|2430|2435.8|2429.8|2
1620979680000|2021-05-14 08:08:00|2435.8|2429.8|2436.5|2430.5|2436.5|2430.5|2435.8|2429.8|4
1620979690000|2021-05-14 08:08:10|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1620979710000|2021-05-14 08:08:30|2437|2431|2437.8|2431.8|2437.8|2431.8|2437|2431|4
1620979720000|2021-05-14 08:08:40|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1620979730000|2021-05-14 08:08:50|2437.3|2431.3|2437.3|2431.3|2437.5|2431.5|2437.3|2431.3|3
1620979770000|2021-05-14 08:09:30|2437.5|2431.5|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|2
1620979790000|2021-05-14 08:09:50|2438|2432|2438|2432|2438|2432|2438|2432|1
1620979810000|2021-05-14 08:10:10|2437.8|2431.8|2437.3|2431.3|2437.8|2431.8|2437.3|2431.3|3
1620979820000|2021-05-14 08:10:20|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1620979890000|2021-05-14 08:11:30|2438|2432|2439.3|2433.3|2439.3|2433.3|2438|2432|3
1620979900000|2021-05-14 08:11:40|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1620979910000|2021-05-14 08:11:50|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439|2433|3
1620979950000|2021-05-14 08:12:30|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.3|2432.3|6
1620979960000|2021-05-14 08:12:40|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|2
1620979970000|2021-05-14 08:12:50|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1620979980000|2021-05-14 08:13:00|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|2
1620979990000|2021-05-14 08:13:10|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1620980000000|2021-05-14 08:13:20|2439.3|2433.3|2437|2431|2439.8|2433.8|2437|2431|5
1620980010000|2021-05-14 08:13:30|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.5|2430.5|3
1620980020000|2021-05-14 08:13:40|2437|2431|2437.3|2431.3|2437.3|2431.3|2437|2431|2
1620980030000|2021-05-14 08:13:50|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1620980060000|2021-05-14 08:14:20|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1620980070000|2021-05-14 08:14:30|2438|2432|2438|2432|2438|2432|2438|2432|1
1620980090000|2021-05-14 08:14:50|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|2
1620980100000|2021-05-14 08:15:00|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1620980140000|2021-05-14 08:15:40|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1620980170000|2021-05-14 08:16:10|2437.3|2431.3|2436.8|2430.8|2437.3|2431.3|2436.8|2430.8|2
1620980180000|2021-05-14 08:16:20|2436.5|2430.5|2436.3|2430.3|2436.5|2430.5|2436.3|2430.3|2
1620980190000|2021-05-14 08:16:30|2436|2430|2436|2430|2436|2430|2436|2430|1
1620980230000|2021-05-14 08:17:10|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1620980240000|2021-05-14 08:17:20|2436.5|2430.5|2436|2430|2436.5|2430.5|2436|2430|3
1620980250000|2021-05-14 08:17:30|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1620980260000|2021-05-14 08:17:40|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1620980270000|2021-05-14 08:17:50|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1620980280000|2021-05-14 08:18:00|2435|2429|2435|2429|2435|2429|2435|2429|1
1620980310000|2021-05-14 08:18:30|2435.3|2429.3|2435.5|2429.5|2435.5|2429.5|2435.3|2429.3|2
1620980320000|2021-05-14 08:18:40|2435.8|2429.8|2435.5|2429.5|2435.8|2429.8|2435.5|2429.5|2
1620980340000|2021-05-14 08:19:00|2436|2430|2436|2430|2436|2430|2436|2430|1
1620980350000|2021-05-14 08:19:10|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1620980370000|2021-05-14 08:19:30|2435.5|2429.5|2437|2431|2437|2431|2435.5|2429.5|5
1620980480000|2021-05-14 08:21:20|2436.8|2430.8|2436.3|2430.3|2436.8|2430.8|2436.3|2430.3|2
1620980500000|2021-05-14 08:21:40|2436.5|2430.5|2436.8|2430.8|2436.8|2430.8|2436.5|2430.5|2
1620980510000|2021-05-14 08:21:50|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1620980520000|2021-05-14 08:22:00|2436|2430|2436|2430|2436|2430|2436|2430|1
1620980530000|2021-05-14 08:22:10|2435.8|2429.8|2435.5|2429.5|2435.8|2429.8|2435.5|2429.5|2
1620980540000|2021-05-14 08:22:20|2435.8|2429.8|2436|2430|2436|2430|2435.8|2429.8|2
1620980570000|2021-05-14 08:22:50|2435.5|2429.5|2435.8|2429.8|2435.8|2429.8|2435.5|2429.5|2
1620980580000|2021-05-14 08:23:00|2436|2430|2436.3|2430.3|2436.3|2430.3|2436|2430|2
1620980600000|2021-05-14 08:23:20|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1620980610000|2021-05-14 08:23:30|2436.8|2430.8|2437.8|2431.8|2437.8|2431.8|2436.8|2430.8|2
1620980640000|2021-05-14 08:24:00|2438|2432|2437.8|2431.8|2438|2432|2437.8|2431.8|2
1620980650000|2021-05-14 08:24:10|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|3
1620980670000|2021-05-14 08:24:30|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1620980700000|2021-05-14 08:25:00|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1620980720000|2021-05-14 08:25:20|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1620980810000|2021-05-14 08:26:50|2437.5|2431.5|2437|2431|2437.5|2431.5|2437|2431|2
1620980820000|2021-05-14 08:27:00|2436.8|2430.8|2436.5|2430.5|2436.8|2430.8|2436.5|2430.5|2
1620980860000|2021-05-14 08:27:40|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1620980890000|2021-05-14 08:28:10|2436.8|2430.8|2437.3|2431.3|2437.3|2431.3|2436.8|2430.8|3
1620980900000|2021-05-14 08:28:20|2437|2431|2437|2431|2437|2431|2437|2431|1
1620980930000|2021-05-14 08:28:50|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|2
1620980970000|2021-05-14 08:29:30|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1620980990000|2021-05-14 08:29:50|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1620981000000|2021-05-14 08:30:00|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|2
1620981010000|2021-05-14 08:30:10|2437.3|2431.3|2437.8|2431.8|2437.8|2431.8|2437.3|2431.3|3
1620981050000|2021-05-14 08:30:50|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1620981120000|2021-05-14 08:32:00|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|2
1620981140000|2021-05-14 08:32:20|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|2
1620981150000|2021-05-14 08:32:30|2437.3|2431.3|2436.8|2430.8|2437.8|2431.8|2436.5|2430.5|5
1620981220000|2021-05-14 08:33:40|2436.5|2430.5|2436|2430|2436.5|2430.5|2436|2430|3
1620981240000|2021-05-14 08:34:00|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1620981250000|2021-05-14 08:34:10|2434|2428|2433.5|2427.5|2434|2428|2433.5|2427.5|2
1620981260000|2021-05-14 08:34:20|2433.8|2427.8|2433.5|2427.5|2433.8|2427.8|2433.5|2427.5|2
1620981370000|2021-05-14 08:36:10|2433.3|2427.3|2432|2426|2433.3|2427.3|2432|2426|3
1620981380000|2021-05-14 08:36:20|2431.8|2425.8|2432.8|2426.8|2432.8|2426.8|2431.8|2425.8|4
1620981390000|2021-05-14 08:36:30|2433|2427|2433|2427|2433|2427|2433|2427|1
1620981400000|2021-05-14 08:36:40|2432.8|2426.8|2432.8|2426.8|2433|2427|2432.8|2426.8|3
1620981420000|2021-05-14 08:37:00|2433.3|2427.3|2432.3|2426.3|2434.3|2428.3|2432.3|2426.3|10
1620981430000|2021-05-14 08:37:10|2432|2426|2431.5|2425.5|2432|2426|2431.5|2425.5|3
1620981440000|2021-05-14 08:37:20|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431|2425|3
1620981450000|2021-05-14 08:37:30|2431|2425|2431|2425|2431.3|2425.3|2431|2425|5
1620981470000|2021-05-14 08:37:50|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.3|2424.3|5
1620981480000|2021-05-14 08:38:00|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1620981490000|2021-05-14 08:38:10|2430.3|2424.3|2430.5|2424.5|2430.5|2424.5|2430.3|2424.3|2
1620981500000|2021-05-14 08:38:20|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1620981510000|2021-05-14 08:38:30|2430|2424|2430|2424|2430|2424|2430|2424|1
1620981520000|2021-05-14 08:38:40|2429.8|2423.8|2430|2424|2430|2424|2429.8|2423.8|2
1620981530000|2021-05-14 08:38:50|2429.8|2423.8|2429.5|2423.5|2429.8|2423.8|2429.5|2423.5|2
1620981540000|2021-05-14 08:39:00|2429.8|2423.8|2430.3|2424.3|2430.3|2424.3|2429.8|2423.8|2
1620981550000|2021-05-14 08:39:10|2430.5|2424.5|2431|2425|2431|2425|2430.3|2424.3|5
1620981560000|2021-05-14 08:39:20|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1620981570000|2021-05-14 08:39:30|2431.8|2425.8|2431.8|2425.8|2432|2426|2431.8|2425.8|3
1620981580000|2021-05-14 08:39:40|2432|2426|2432|2426|2432.3|2426.3|2432|2426|3
1620981590000|2021-05-14 08:39:50|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432|2426|3
1620981600000|2021-05-14 08:40:00|2432|2426|2431.8|2425.8|2432|2426|2431.8|2425.8|2
1620981610000|2021-05-14 08:40:10|2432|2426|2432|2426|2432|2426|2432|2426|1
1620981620000|2021-05-14 08:40:20|2432.3|2426.3|2432.5|2426.5|2432.5|2426.5|2432.3|2426.3|4
1620981650000|2021-05-14 08:40:50|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1620981680000|2021-05-14 08:41:20|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1620981700000|2021-05-14 08:41:40|2432.3|2426.3|2432.3|2426.3|2432.5|2426.5|2432.3|2426.3|3
1620981710000|2021-05-14 08:41:50|2432.5|2426.5|2431.8|2425.8|2432.8|2426.8|2431.8|2425.8|4
1620981740000|2021-05-14 08:42:20|2432|2426|2432|2426|2432|2426|2432|2426|1
1620981750000|2021-05-14 08:42:30|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1620981800000|2021-05-14 08:43:20|2432|2426|2432|2426|2432|2426|2432|2426|1
1620981810000|2021-05-14 08:43:30|2431.8|2425.8|2431.3|2425.3|2431.8|2425.8|2431.3|2425.3|2
1620981830000|2021-05-14 08:43:50|2431.5|2425.5|2431.3|2425.3|2431.8|2425.8|2431.3|2425.3|3
1620981890000|2021-05-14 08:44:50|2431|2425|2431|2425|2431|2425|2431|2425|1
1620981910000|2021-05-14 08:45:10|2431.3|2425.3|2432.5|2426.5|2432.5|2426.5|2431.3|2425.3|4
1620981920000|2021-05-14 08:45:20|2432.8|2426.8|2432.8|2426.8|2433|2427|2432.8|2426.8|3
1620981950000|2021-05-14 08:45:50|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1620981970000|2021-05-14 08:46:10|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1620981980000|2021-05-14 08:46:20|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|2
1620982060000|2021-05-14 08:47:40|2432.5|2426.5|2432|2426|2432.5|2426.5|2432|2426|2
1620982100000|2021-05-14 08:48:20|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1620982130000|2021-05-14 08:48:50|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1620982200000|2021-05-14 08:50:00|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1620982210000|2021-05-14 08:50:10|2433|2427|2435.5|2429.5|2435.5|2429.5|2433|2427|4
1620982220000|2021-05-14 08:50:20|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1620982230000|2021-05-14 08:50:30|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1620982310000|2021-05-14 08:51:50|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1620982320000|2021-05-14 08:52:00|2435.5|2429.5|2435.8|2429.8|2435.8|2429.8|2435.5|2429.5|2
1620982340000|2021-05-14 08:52:20|2436|2430|2436.8|2430.8|2437|2431|2436|2430|4
1620982360000|2021-05-14 08:52:40|2437|2431|2437.8|2431.8|2437.8|2431.8|2437|2431|3
1620982390000|2021-05-14 08:53:10|2438.5|2432.5|2439|2433|2439|2433|2438.5|2432.5|2
1620982420000|2021-05-14 08:53:40|2439.3|2433.3|2439.3|2433.3|2439.5|2433.5|2439|2433|4
1620982450000|2021-05-14 08:54:10|2438.3|2432.3|2438.8|2432.8|2438.8|2432.8|2438.3|2432.3|2
1620982460000|2021-05-14 08:54:20|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|2
1620982470000|2021-05-14 08:54:30|2439|2433|2439|2433|2439|2433|2439|2433|1
1620982480000|2021-05-14 08:54:40|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1620982490000|2021-05-14 08:54:50|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1620982520000|2021-05-14 08:55:20|2439|2433|2439|2433|2439|2433|2439|2433|1
1620982540000|2021-05-14 08:55:40|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1620982570000|2021-05-14 08:56:10|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|2
1620982600000|2021-05-14 08:56:40|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|4
1620982610000|2021-05-14 08:56:50|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1620982630000|2021-05-14 08:57:10|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1620982640000|2021-05-14 08:57:20|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1620982700000|2021-05-14 08:58:20|2438.3|2432.3|2437.5|2431.5|2438.3|2432.3|2437.5|2431.5|2
1620982730000|2021-05-14 08:58:50|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1620982800000|2021-05-14 09:00:00|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1620982830000|2021-05-14 09:00:30|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1620982850000|2021-05-14 09:00:50|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1620982910000|2021-05-14 09:01:50|2436.8|2430.8|2436|2430|2436.8|2430.8|2436|2430|2
1620983000000|2021-05-14 09:03:20|2436.3|2430.3|2436.5|2430.5|2436.5|2430.5|2436.3|2430.3|2
1620983020000|2021-05-14 09:03:40|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1620983030000|2021-05-14 09:03:50|2437.3|2431.3|2436.5|2430.5|2437.3|2431.3|2436.5|2430.5|2
1620983050000|2021-05-14 09:04:10|2436.8|2430.8|2438|2432|2438|2432|2436.8|2430.8|2
1620983060000|2021-05-14 09:04:20|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1620983080000|2021-05-14 09:04:40|2438.5|2432.5|2439|2433|2439|2433|2438.5|2432.5|3
1620983090000|2021-05-14 09:04:50|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1620983280000|2021-05-14 09:08:00|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|2
1620983320000|2021-05-14 09:08:40|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1620983490000|2021-05-14 09:11:30|2439|2433|2438.8|2432.8|2439|2433|2438.5|2432.5|3
1620983500000|2021-05-14 09:11:40|2438.5|2432.5|2438|2432|2438.5|2432.5|2438|2432|2
1620983540000|2021-05-14 09:12:20|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1620983560000|2021-05-14 09:12:40|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1620983580000|2021-05-14 09:13:00|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1620983590000|2021-05-14 09:13:10|2439|2433|2438.5|2432.5|2439|2433|2438.5|2432.5|2
1620983620000|2021-05-14 09:13:40|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1620983630000|2021-05-14 09:13:50|2438|2432|2438|2432|2438|2432|2438|2432|1
1620983660000|2021-05-14 09:14:20|2437.8|2431.8|2436.8|2430.8|2437.8|2431.8|2436.8|2430.8|2
1620983680000|2021-05-14 09:14:40|2436.5|2430.5|2435.5|2429.5|2436.5|2430.5|2435.5|2429.5|3
1620983690000|2021-05-14 09:14:50|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1620983720000|2021-05-14 09:15:20|2436.3|2430.3|2436.5|2430.5|2436.5|2430.5|2436.3|2430.3|2
1620983730000|2021-05-14 09:15:30|2437.3|2431.3|2438|2432|2438|2432|2437.3|2431.3|4
1620983770000|2021-05-14 09:16:10|2438.3|2432.3|2438.8|2432.8|2438.8|2432.8|2438.3|2432.3|2
1620983790000|2021-05-14 09:16:30|2438|2432|2437.5|2431.5|2438.3|2432.3|2437.5|2431.5|4
1620983830000|2021-05-14 09:17:10|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|2
1620983850000|2021-05-14 09:17:30|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|2
1620983890000|2021-05-14 09:18:10|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|2
1620983940000|2021-05-14 09:19:00|2438.3|2432.3|2439|2433|2439|2433|2438.3|2432.3|2
1620983950000|2021-05-14 09:19:10|2438.8|2432.8|2440.3|2434.3|2440.3|2434.3|2438.8|2432.8|5
1620983960000|2021-05-14 09:19:20|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1620983970000|2021-05-14 09:19:30|2440.8|2434.8|2441|2435|2441|2435|2440.8|2434.8|2
1620983980000|2021-05-14 09:19:40|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1620983990000|2021-05-14 09:19:50|2441|2435|2441|2435|2441|2435|2441|2435|1
1620984000000|2021-05-14 09:20:00|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1620984010000|2021-05-14 09:20:10|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1620984050000|2021-05-14 09:20:50|2441|2435|2440.8|2434.8|2441|2435|2440.5|2434.5|5
1620984060000|2021-05-14 09:21:00|2441|2435|2440.5|2434.5|2441|2435|2440.5|2434.5|2
1620984070000|2021-05-14 09:21:10|2440.8|2434.8|2442|2436|2442|2436|2440.8|2434.8|2
1620984090000|2021-05-14 09:21:30|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1620984110000|2021-05-14 09:21:50|2441.3|2435.3|2439.5|2433.5|2441.3|2435.3|2439.5|2433.5|5
1620984150000|2021-05-14 09:22:30|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1620984230000|2021-05-14 09:23:50|2440|2434|2439.5|2433.5|2440|2434|2439.5|2433.5|2
1620984250000|2021-05-14 09:24:10|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1620984310000|2021-05-14 09:25:10|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1620984320000|2021-05-14 09:25:20|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1620984350000|2021-05-14 09:25:50|2439.8|2433.8|2439|2433|2439.8|2433.8|2439|2433|2
1620984360000|2021-05-14 09:26:00|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1620984430000|2021-05-14 09:27:10|2439|2433|2438|2432|2439|2433|2438|2432|2
1620984450000|2021-05-14 09:27:30|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|2
1620984460000|2021-05-14 09:27:40|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1620984470000|2021-05-14 09:27:50|2439|2433|2438.5|2432.5|2439|2433|2438.5|2432.5|2
1620984480000|2021-05-14 09:28:00|2438.3|2432.3|2438|2432|2438.3|2432.3|2438|2432|2
1620984490000|2021-05-14 09:28:10|2438.5|2432.5|2440.1|2434.1|2440.1|2434.1|2438.5|2432.5|3
1620984500000|2021-05-14 09:28:20|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1620984540000|2021-05-14 09:29:00|2440|2434|2440|2434|2440|2434|2440|2434|1
1620984550000|2021-05-14 09:29:10|2439.8|2433.8|2439.3|2433.3|2439.8|2433.8|2439|2433|5
1620984560000|2021-05-14 09:29:20|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1620984570000|2021-05-14 09:29:30|2439.3|2433.3|2439.5|2433.5|2439.5|2433.5|2439.3|2433.3|2
1620984610000|2021-05-14 09:30:10|2439|2433|2441|2435|2441|2435|2439|2433|6
1620984620000|2021-05-14 09:30:20|2441.3|2435.3|2441.8|2435.8|2441.8|2435.8|2441.3|2435.3|2
1620984630000|2021-05-14 09:30:30|2442|2436|2441.8|2435.8|2442.3|2436.3|2441.8|2435.8|4
1620984650000|2021-05-14 09:30:50|2442|2436|2443.5|2437.5|2443.5|2437.5|2442|2436|4
1620984660000|2021-05-14 09:31:00|2443|2437|2442.8|2436.8|2443|2437|2442.8|2436.8|2
1620984670000|2021-05-14 09:31:10|2443|2437|2443.8|2437.8|2443.8|2437.8|2443|2437|4
1620984680000|2021-05-14 09:31:20|2442|2436|2444.8|2438.8|2444.8|2438.8|2442|2436|4
1620984690000|2021-05-14 09:31:30|2445.6|2439.6|2446.8|2440.8|2447|2441|2445.6|2439.6|4
1620984710000|2021-05-14 09:31:50|2446.5|2440.5|2447.3|2441.3|2447.3|2441.3|2446.5|2440.5|4
1620984730000|2021-05-14 09:32:10|2447|2441|2447|2441|2447|2441|2447|2441|1
1620984740000|2021-05-14 09:32:20|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|1
1620984770000|2021-05-14 09:32:50|2447.5|2441.5|2449.8|2443.8|2449.8|2443.8|2447.5|2441.5|4
1620984780000|2021-05-14 09:33:00|2450|2444|2451.5|2445.5|2451.5|2445.5|2450|2444|4
1620984790000|2021-05-14 09:33:10|2451.8|2445.8|2451|2445|2451.8|2445.8|2451|2445|4
1620984800000|2021-05-14 09:33:20|2451.3|2445.3|2451.8|2445.8|2451.8|2445.8|2451.3|2445.3|4
1620984810000|2021-05-14 09:33:30|2451.5|2445.5|2450.3|2444.3|2451.5|2445.5|2450.3|2444.3|5
1620984820000|2021-05-14 09:33:40|2449.5|2443.5|2450.3|2444.3|2450.3|2444.3|2449.5|2443.5|3
1620984830000|2021-05-14 09:33:50|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1620984840000|2021-05-14 09:34:00|2450.8|2444.8|2450.5|2444.5|2450.8|2444.8|2450.5|2444.5|2
1620984870000|2021-05-14 09:34:30|2450.8|2444.8|2452.3|2446.3|2453|2447|2450.8|2444.8|4
1620984880000|2021-05-14 09:34:40|2452.5|2446.5|2454|2448|2454|2448|2452.5|2446.5|3
1620984910000|2021-05-14 09:35:10|2454.3|2448.3|2454.3|2448.3|2455|2449|2454.3|2448.3|5
1620984920000|2021-05-14 09:35:20|2454|2448|2452.8|2446.8|2454|2448|2452.8|2446.8|4
1620984930000|2021-05-14 09:35:30|2453|2447|2452.5|2446.5|2453.3|2447.3|2452.5|2446.5|5
1620984940000|2021-05-14 09:35:40|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1620984950000|2021-05-14 09:35:50|2452.5|2446.5|2453|2447|2453|2447|2452.5|2446.5|3
1620984960000|2021-05-14 09:36:00|2453.3|2447.3|2453.5|2447.5|2453.5|2447.5|2453.3|2447.3|2
1620984970000|2021-05-14 09:36:10|2453.3|2447.3|2453|2447|2453.3|2447.3|2453|2447|2
1620985000000|2021-05-14 09:36:40|2452.8|2446.8|2453|2447|2453.3|2447.3|2452.8|2446.8|3
1620985010000|2021-05-14 09:36:50|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1620985030000|2021-05-14 09:37:10|2453.5|2447.5|2453.5|2447.5|2453.8|2447.8|2453.5|2447.5|3
1620985050000|2021-05-14 09:37:30|2453.8|2447.8|2453.8|2447.8|2454|2448|2453.8|2447.8|3
1620985070000|2021-05-14 09:37:50|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1620985080000|2021-05-14 09:38:00|2453.8|2447.8|2454.5|2448.5|2454.5|2448.5|2453.8|2447.8|2
1620985090000|2021-05-14 09:38:10|2455|2449|2455|2449|2455.3|2449.3|2454.8|2448.8|5
1620985100000|2021-05-14 09:38:20|2455.3|2449.3|2454.8|2448.8|2455.3|2449.3|2454.8|2448.8|2
1620985110000|2021-05-14 09:38:30|2455|2449|2455.3|2449.3|2455.5|2449.5|2455|2449|5
1620985120000|2021-05-14 09:38:40|2455|2449|2454.3|2448.3|2455|2449|2454.3|2448.3|3
1620985130000|2021-05-14 09:38:50|2454.8|2448.8|2457.4|2451.4|2457.4|2451.4|2454.8|2448.8|2
1620985140000|2021-05-14 09:39:00|2457.6|2451.6|2457.5|2451.5|2457.6|2451.6|2457.5|2451.5|2
1620985160000|2021-05-14 09:39:20|2457.8|2451.8|2458|2452|2458|2452|2457.8|2451.8|2
1620985170000|2021-05-14 09:39:30|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.5|2451.5|3
1620985180000|2021-05-14 09:39:40|2457.5|2451.5|2457.8|2451.8|2457.8|2451.8|2457.5|2451.5|2
1620985190000|2021-05-14 09:39:50|2458.8|2452.8|2459.5|2453.5|2459.8|2453.8|2458.8|2452.8|3
1620985210000|2021-05-14 09:40:10|2459.3|2453.3|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|2
1620985220000|2021-05-14 09:40:20|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1620985230000|2021-05-14 09:40:30|2459|2453|2459|2453|2459.3|2453.3|2459|2453|3
1620985240000|2021-05-14 09:40:40|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1620985250000|2021-05-14 09:40:50|2459|2453|2459|2453|2459|2453|2459|2453|1
1620985270000|2021-05-14 09:41:10|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1620985310000|2021-05-14 09:41:50|2458.8|2452.8|2459|2453|2459|2453|2458.8|2452.8|2
1620985340000|2021-05-14 09:42:20|2458.5|2452.5|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|2
1620985350000|2021-05-14 09:42:30|2459|2453|2459.8|2453.8|2459.8|2453.8|2459|2453|2
1620985360000|2021-05-14 09:42:40|2460|2454|2460.8|2454.8|2460.8|2454.8|2460|2454|4
1620985390000|2021-05-14 09:43:10|2461.8|2455.8|2461.5|2455.5|2461.8|2455.8|2461.3|2455.3|4
1620985400000|2021-05-14 09:43:20|2461.8|2455.8|2461.8|2455.8|2462|2456|2461.8|2455.8|3
1620985430000|2021-05-14 09:43:50|2462|2456|2461.8|2455.8|2462|2456|2461.8|2455.8|2
1620985460000|2021-05-14 09:44:20|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1620985470000|2021-05-14 09:44:30|2461.3|2455.3|2459|2453|2461.3|2455.3|2459|2453|5
1620985480000|2021-05-14 09:44:40|2459.5|2453.5|2459.3|2453.3|2459.5|2453.5|2459.3|2453.3|2
1620985510000|2021-05-14 09:45:10|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1620985520000|2021-05-14 09:45:20|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1620985560000|2021-05-14 09:46:00|2459.5|2453.5|2460.5|2454.5|2460.5|2454.5|2459.5|2453.5|4
1620985580000|2021-05-14 09:46:20|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1620985650000|2021-05-14 09:47:30|2460.5|2454.5|2460.8|2454.8|2461|2455|2460.5|2454.5|3
1620985680000|2021-05-14 09:48:00|2460.5|2454.5|2460.3|2454.3|2460.5|2454.5|2460.3|2454.3|2
1620985730000|2021-05-14 09:48:50|2460|2454|2459.8|2453.8|2460|2454|2459|2453|4
1620985740000|2021-05-14 09:49:00|2460.3|2454.3|2460.5|2454.5|2460.5|2454.5|2459.8|2453.8|6
1620985750000|2021-05-14 09:49:10|2460.8|2454.8|2460.5|2454.5|2460.8|2454.8|2460.5|2454.5|2
1620985780000|2021-05-14 09:49:40|2460.3|2454.3|2460.8|2454.8|2460.8|2454.8|2460.3|2454.3|3
1620985800000|2021-05-14 09:50:00|2461|2455|2460.5|2454.5|2461|2455|2460.5|2454.5|3
1620985820000|2021-05-14 09:50:20|2460.3|2454.3|2459.5|2453.5|2460.3|2454.3|2459.5|2453.5|2
1620985830000|2021-05-14 09:50:30|2459.8|2453.8|2460.3|2454.3|2460.3|2454.3|2459.8|2453.8|2
1620985860000|2021-05-14 09:51:00|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1620985880000|2021-05-14 09:51:20|2460.3|2454.3|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|2
1620985950000|2021-05-14 09:52:30|2460.8|2454.8|2460.5|2454.5|2460.8|2454.8|2460.5|2454.5|2
1620985990000|2021-05-14 09:53:10|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1620986000000|2021-05-14 09:53:20|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1620986010000|2021-05-14 09:53:30|2460.8|2454.8|2460.5|2454.5|2460.8|2454.8|2460.3|2454.3|4
1620986040000|2021-05-14 09:54:00|2460.3|2454.3|2459.8|2453.8|2460.3|2454.3|2459.8|2453.8|2
1620986050000|2021-05-14 09:54:10|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1620986080000|2021-05-14 09:54:40|2460.5|2454.5|2460.8|2454.8|2460.8|2454.8|2460.5|2454.5|2
1620986160000|2021-05-14 09:56:00|2460.5|2454.5|2459.8|2453.8|2460.5|2454.5|2459.5|2453.5|7
1620986170000|2021-05-14 09:56:10|2460|2454|2459.8|2453.8|2460.5|2454.5|2459.5|2453.5|13
1620986180000|2021-05-14 09:56:20|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2459.8|2453.8|4
1620986190000|2021-05-14 09:56:30|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1620986220000|2021-05-14 09:57:00|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1620986230000|2021-05-14 09:57:10|2460.3|2454.3|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|2
1620986240000|2021-05-14 09:57:20|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1620986270000|2021-05-14 09:57:50|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1620986280000|2021-05-14 09:58:00|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1620986350000|2021-05-14 09:59:10|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1620986400000|2021-05-14 10:00:00|2460.5|2454.5|2460.3|2454.3|2460.5|2454.5|2459.5|2453.5|6
1620986410000|2021-05-14 10:00:10|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1620986420000|2021-05-14 10:00:20|2460.8|2454.8|2462|2456|2462|2456|2460.8|2454.8|5
1620986440000|2021-05-14 10:00:40|2462.3|2456.3|2462.5|2456.5|2462.5|2456.5|2462.3|2456.3|2
1620986520000|2021-05-14 10:02:00|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1620986540000|2021-05-14 10:02:20|2461.5|2455.5|2462.5|2456.5|2462.5|2456.5|2461.5|2455.5|4
1620986550000|2021-05-14 10:02:30|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1620986590000|2021-05-14 10:03:10|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1620986630000|2021-05-14 10:03:50|2462.8|2456.8|2463.8|2457.8|2463.8|2457.8|2462.8|2456.8|3
1620986640000|2021-05-14 10:04:00|2464|2458|2464.3|2458.3|2464.5|2458.5|2464|2458|4
1620986660000|2021-05-14 10:04:20|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1620986680000|2021-05-14 10:04:40|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1620986690000|2021-05-14 10:04:50|2464|2458|2464|2458|2464|2458|2464|2458|1
1620986700000|2021-05-14 10:05:00|2463.8|2457.8|2463|2457|2463.8|2457.8|2463|2457|2
1620986710000|2021-05-14 10:05:10|2462.8|2456.8|2463|2457|2463|2457|2462.8|2456.8|2
1620986730000|2021-05-14 10:05:30|2463.3|2457.3|2463.5|2457.5|2463.5|2457.5|2463|2457|3
1620986740000|2021-05-14 10:05:40|2463.3|2457.3|2463|2457|2463.3|2457.3|2463|2457|2
1620986750000|2021-05-14 10:05:50|2463.3|2457.3|2463.5|2457.5|2463.5|2457.5|2463.3|2457.3|2
1620986800000|2021-05-14 10:06:40|2463.8|2457.8|2464.3|2458.3|2464.3|2458.3|2463.8|2457.8|4
1620986810000|2021-05-14 10:06:50|2464|2458|2463.8|2457.8|2464.3|2458.3|2463.8|2457.8|4
1620986820000|2021-05-14 10:07:00|2464|2458|2464.3|2458.3|2464.3|2458.3|2464|2458|2
1620986860000|2021-05-14 10:07:40|2464|2458|2463.3|2457.3|2464|2458|2463.3|2457.3|3
1620986880000|2021-05-14 10:08:00|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.3|2457.3|3
1620986940000|2021-05-14 10:09:00|2463.8|2457.8|2464|2458|2464|2458|2463.8|2457.8|2
1620986950000|2021-05-14 10:09:10|2464.3|2458.3|2465.5|2459.5|2465.5|2459.5|2464.3|2458.3|4
1620986970000|2021-05-14 10:09:30|2466|2460|2467|2461|2467|2461|2466|2460|2
1620986980000|2021-05-14 10:09:40|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|2
1620986990000|2021-05-14 10:09:50|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|4
1620987030000|2021-05-14 10:10:30|2467.3|2461.3|2466.3|2460.3|2467.3|2461.3|2466.3|2460.3|3
1620987040000|2021-05-14 10:10:40|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1620987050000|2021-05-14 10:10:50|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1620987060000|2021-05-14 10:11:00|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1620987090000|2021-05-14 10:11:30|2465.3|2459.3|2465|2459|2465.3|2459.3|2465|2459|2
1620987110000|2021-05-14 10:11:50|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1620987120000|2021-05-14 10:12:00|2465.5|2459.5|2465.8|2459.8|2465.8|2459.8|2465.5|2459.5|2
1620987150000|2021-05-14 10:12:30|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1620987170000|2021-05-14 10:12:50|2465.8|2459.8|2465.3|2459.3|2465.8|2459.8|2465.3|2459.3|2
1620987210000|2021-05-14 10:13:30|2465|2459|2465|2459|2465|2459|2465|2459|1
1620987230000|2021-05-14 10:13:50|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1620987250000|2021-05-14 10:14:10|2464|2458|2464|2458|2464|2458|2464|2458|1
1620987260000|2021-05-14 10:14:20|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1620987270000|2021-05-14 10:14:30|2464|2458|2464|2458|2464|2458|2464|2458|1
1620987290000|2021-05-14 10:14:50|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.5|2457.5|3
1620987300000|2021-05-14 10:15:00|2464|2458|2464.3|2458.3|2464.3|2458.3|2464|2458|2
1620987320000|2021-05-14 10:15:20|2464|2458|2462.8|2456.8|2464|2458|2462.8|2456.8|2
1620987330000|2021-05-14 10:15:30|2463|2457|2463.8|2457.8|2463.8|2457.8|2463|2457|3
1620987340000|2021-05-14 10:15:40|2464|2458|2464|2458|2464|2458|2464|2458|1
1620987360000|2021-05-14 10:16:00|2463.5|2457.5|2463.3|2457.3|2463.5|2457.5|2463.3|2457.3|2
1620987370000|2021-05-14 10:16:10|2463|2457|2463|2457|2463|2457|2463|2457|1
1620987380000|2021-05-14 10:16:20|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1620987400000|2021-05-14 10:16:40|2463|2457|2463|2457|2463.3|2457.3|2463|2457|5
1620987410000|2021-05-14 10:16:50|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1620987450000|2021-05-14 10:17:30|2463|2457|2463|2457|2463|2457|2463|2457|1
1620987470000|2021-05-14 10:17:50|2462.8|2456.8|2462.8|2456.8|2463.8|2457.8|2462.8|2456.8|5
1620987480000|2021-05-14 10:18:00|2462.5|2456.5|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|2
1620987510000|2021-05-14 10:18:30|2462|2456|2461.5|2455.5|2462|2456|2461.5|2455.5|2
1620987520000|2021-05-14 10:18:40|2461.3|2455.3|2461|2455|2461.3|2455.3|2461|2455|2
1620987530000|2021-05-14 10:18:50|2461.8|2455.8|2461.5|2455.5|2462|2456|2461.5|2455.5|4
1620987540000|2021-05-14 10:19:00|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1620987570000|2021-05-14 10:19:30|2461|2455|2461|2455|2461|2455|2461|2455|1
1620987590000|2021-05-14 10:19:50|2461.3|2455.3|2462|2456|2462|2456|2461.3|2455.3|3
1620987600000|2021-05-14 10:20:00|2461.8|2455.8|2460.8|2454.8|2461.8|2455.8|2460.8|2454.8|4
1620987610000|2021-05-14 10:20:10|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1620987620000|2021-05-14 10:20:20|2460.8|2454.8|2460.5|2454.5|2460.8|2454.8|2459.8|2453.8|4
1620987630000|2021-05-14 10:20:30|2459.8|2453.8|2460.8|2454.8|2460.8|2454.8|2459.8|2453.8|4
1620987640000|2021-05-14 10:20:40|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1620987660000|2021-05-14 10:21:00|2460.8|2454.8|2460.5|2454.5|2461.5|2455.5|2460.5|2454.5|3
1620987720000|2021-05-14 10:22:00|2460.8|2454.8|2460.3|2454.3|2460.8|2454.8|2460.3|2454.3|2
1620987730000|2021-05-14 10:22:10|2459.8|2453.8|2459.8|2453.8|2460.3|2454.3|2459.5|2453.5|5
1620987740000|2021-05-14 10:22:20|2459.5|2453.5|2460|2454|2460|2454|2459.5|2453.5|7
1620987750000|2021-05-14 10:22:30|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1620987780000|2021-05-14 10:23:00|2460|2454|2460|2454|2460|2454|2460|2454|1
1620987790000|2021-05-14 10:23:10|2460.3|2454.3|2460|2454|2460.3|2454.3|2460|2454|2
1620987810000|2021-05-14 10:23:30|2460.3|2454.3|2459.5|2453.5|2460.5|2454.5|2459.5|2453.5|4
1620987830000|2021-05-14 10:23:50|2459.3|2453.3|2459.8|2453.8|2459.8|2453.8|2459|2453|5
1620987840000|2021-05-14 10:24:00|2460|2454|2459|2453|2460|2454|2459|2453|4
1620987880000|2021-05-14 10:24:40|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1620987910000|2021-05-14 10:25:10|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1620987930000|2021-05-14 10:25:30|2459|2453|2459.3|2453.3|2459.3|2453.3|2459|2453|2
1620988090000|2021-05-14 10:28:10|2459.8|2453.8|2460.8|2454.8|2460.8|2454.8|2459.8|2453.8|2
1620988100000|2021-05-14 10:28:20|2460.5|2454.5|2460.8|2454.8|2460.8|2454.8|2460.5|2454.5|2
1620988180000|2021-05-14 10:29:40|2462|2456|2462|2456|2462|2456|2461.8|2455.8|3
1620988190000|2021-05-14 10:29:50|2462.3|2456.3|2462.3|2456.3|2462.8|2456.8|2462.3|2456.3|4
1620988200000|2021-05-14 10:30:00|2462|2456|2462|2456|2462|2456|2462|2456|1
1620988210000|2021-05-14 10:30:10|2461.8|2455.8|2461|2455|2461.8|2455.8|2461|2455|3
1620988260000|2021-05-14 10:31:00|2460.8|2454.8|2460.5|2454.5|2460.8|2454.8|2460.5|2454.5|2
1620988290000|2021-05-14 10:31:30|2460.3|2454.3|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|2
1620988300000|2021-05-14 10:31:40|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1620988330000|2021-05-14 10:32:10|2461|2455|2461|2455|2461|2455|2461|2455|1
1620988380000|2021-05-14 10:33:00|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1620988400000|2021-05-14 10:33:20|2460.5|2454.5|2460.8|2454.8|2460.8|2454.8|2460.5|2454.5|2
1620988410000|2021-05-14 10:33:30|2461|2455|2461.3|2455.3|2461.3|2455.3|2461|2455|2
1620988420000|2021-05-14 10:33:40|2461|2455|2461|2455|2461|2455|2461|2455|1
1620988450000|2021-05-14 10:34:10|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1620988460000|2021-05-14 10:34:20|2460.3|2454.3|2460|2454|2460.3|2454.3|2460|2454|2
1620988470000|2021-05-14 10:34:30|2459.8|2453.8|2459|2453|2459.8|2453.8|2459|2453|3
1620988480000|2021-05-14 10:34:40|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1620988490000|2021-05-14 10:34:50|2459|2453|2458.5|2452.5|2459|2453|2458.5|2452.5|3
1620988500000|2021-05-14 10:35:00|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1620988520000|2021-05-14 10:35:20|2457.8|2451.8|2457|2451|2458.3|2452.3|2457|2451|5
1620988530000|2021-05-14 10:35:30|2456.8|2450.8|2456.3|2450.3|2456.8|2450.8|2456.3|2450.3|2
1620988540000|2021-05-14 10:35:40|2456|2450|2457.5|2451.5|2457.8|2451.8|2456|2450|4
1620988550000|2021-05-14 10:35:50|2457.3|2451.3|2456.5|2450.5|2457.3|2451.3|2456.5|2450.5|3
1620988570000|2021-05-14 10:36:10|2456.8|2450.8|2457.3|2451.3|2457.5|2451.5|2456.8|2450.8|5
1620988580000|2021-05-14 10:36:20|2457.5|2451.5|2457.8|2451.8|2457.8|2451.8|2457.5|2451.5|2
1620988590000|2021-05-14 10:36:30|2457.5|2451.5|2457.8|2451.8|2457.8|2451.8|2457.5|2451.5|2
1620988600000|2021-05-14 10:36:40|2458|2452|2458.3|2452.3|2458.5|2452.5|2458|2452|3
1620988690000|2021-05-14 10:38:10|2458|2452|2457.5|2451.5|2458|2452|2457.5|2451.5|2
1620988750000|2021-05-14 10:39:10|2457.8|2451.8|2457.5|2451.5|2457.8|2451.8|2457.5|2451.5|2
1620988800000|2021-05-14 10:40:00|2457.8|2451.8|2457.8|2451.8|2458|2452|2457.8|2451.8|3
1620988860000|2021-05-14 10:41:00|2458|2452|2458|2452|2458|2452|2458|2452|1
1620988870000|2021-05-14 10:41:10|2457.8|2451.8|2457.5|2451.5|2457.8|2451.8|2457.5|2451.5|2
1620988890000|2021-05-14 10:41:30|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1620988950000|2021-05-14 10:42:30|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1620988970000|2021-05-14 10:42:50|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1620988980000|2021-05-14 10:43:00|2457|2451|2457.3|2451.3|2457.3|2451.3|2457|2451|2
1620989030000|2021-05-14 10:43:50|2457|2451|2456.5|2450.5|2457|2451|2456.5|2450.5|2
1620989100000|2021-05-14 10:45:00|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1620989110000|2021-05-14 10:45:10|2457|2451|2457|2451|2457|2451|2457|2451|1
1620989180000|2021-05-14 10:46:20|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1620989230000|2021-05-14 10:47:10|2458.3|2452.3|2458.5|2452.5|2458.5|2452.5|2458.3|2452.3|2
1620989270000|2021-05-14 10:47:50|2458.8|2452.8|2459.5|2453.5|2459.5|2453.5|2458.8|2452.8|2
1620989320000|2021-05-14 10:48:40|2459.8|2453.8|2460|2454|2460|2454|2459.8|2453.8|2
1620989340000|2021-05-14 10:49:00|2460.3|2454.3|2460.8|2454.8|2460.8|2454.8|2460.3|2454.3|2
1620989400000|2021-05-14 10:50:00|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|5
1620989420000|2021-05-14 10:50:20|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1620989430000|2021-05-14 10:50:30|2460.5|2454.5|2460.8|2454.8|2460.8|2454.8|2460.5|2454.5|2
1620989440000|2021-05-14 10:50:40|2461|2455|2461|2455|2461|2455|2460.8|2454.8|3
1620989460000|2021-05-14 10:51:00|2460.8|2454.8|2461|2455|2461|2455|2460.8|2454.8|2
1620989550000|2021-05-14 10:52:30|2460.8|2454.8|2461|2455|2461|2455|2460.5|2454.5|4
1620989570000|2021-05-14 10:52:50|2461.3|2455.3|2462.5|2456.5|2462.5|2456.5|2461.3|2455.3|2
1620989610000|2021-05-14 10:53:30|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1620989650000|2021-05-14 10:54:10|2463.3|2457.3|2464.5|2458.5|2464.5|2458.5|2463.3|2457.3|4
1620989670000|2021-05-14 10:54:30|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1620989690000|2021-05-14 10:54:50|2465.3|2459.3|2465.5|2459.5|2465.5|2459.5|2465.3|2459.3|2
1620989700000|2021-05-14 10:55:00|2465.8|2459.8|2466|2460|2466|2460|2465.8|2459.8|2
1620989710000|2021-05-14 10:55:10|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1620989730000|2021-05-14 10:55:30|2465.8|2459.8|2466|2460|2466|2460|2465.8|2459.8|2
1620989740000|2021-05-14 10:55:40|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1620989760000|2021-05-14 10:56:00|2466|2460|2466.3|2460.3|2466.3|2460.3|2465.8|2459.8|4
1620989780000|2021-05-14 10:56:20|2466|2460|2466|2460|2466|2460|2466|2460|1
1620989790000|2021-05-14 10:56:30|2466.3|2460.3|2467|2461|2467.8|2461.8|2466.3|2460.3|4
1620989800000|2021-05-14 10:56:40|2467.3|2461.3|2467|2461|2467.8|2461.8|2467|2461|5
1620989810000|2021-05-14 10:56:50|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|2
1620989820000|2021-05-14 10:57:00|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|1
1620989840000|2021-05-14 10:57:20|2467.3|2461.3|2466.5|2460.5|2467.3|2461.3|2466.5|2460.5|3
1620989850000|2021-05-14 10:57:30|2466|2460|2467.3|2461.3|2467.3|2461.3|2466|2460|5
1620989860000|2021-05-14 10:57:40|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1620989870000|2021-05-14 10:57:50|2467.8|2461.8|2467.5|2461.5|2467.8|2461.8|2467.5|2461.5|2
1620989890000|2021-05-14 10:58:10|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|1
1620989900000|2021-05-14 10:58:20|2468|2462|2467.8|2461.8|2468|2462|2467.8|2461.8|2
1620989910000|2021-05-14 10:58:30|2468.3|2462.3|2467.8|2461.8|2468.3|2462.3|2467.8|2461.8|2
1620989920000|2021-05-14 10:58:40|2467.5|2461.5|2467.8|2461.8|2467.8|2461.8|2467.5|2461.5|2
1620989940000|2021-05-14 10:59:00|2468|2462|2467.8|2461.8|2468|2462|2467.8|2461.8|2
1620989950000|2021-05-14 10:59:10|2467.5|2461.5|2467|2461|2467.5|2461.5|2467|2461|2
1620989970000|2021-05-14 10:59:30|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467|2461|3
1620990020000|2021-05-14 11:00:20|2467|2461|2467.8|2461.8|2467.8|2461.8|2467|2461|3
1620990030000|2021-05-14 11:00:30|2468|2462|2468.3|2462.3|2468.3|2462.3|2468|2462|2
1620990040000|2021-05-14 11:00:40|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1620990050000|2021-05-14 11:00:50|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1620990080000|2021-05-14 11:01:20|2468.5|2462.5|2468.8|2462.8|2468.8|2462.8|2468.5|2462.5|4
1620990150000|2021-05-14 11:02:30|2469|2463|2469.5|2463.5|2469.5|2463.5|2469|2463|2
1620990180000|2021-05-14 11:03:00|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1620990190000|2021-05-14 11:03:10|2470|2464|2470.5|2464.5|2470.5|2464.5|2470|2464|2
1620990220000|2021-05-14 11:03:40|2470.3|2464.3|2470.3|2464.3|2470.5|2464.5|2470.3|2464.3|3
1620990250000|2021-05-14 11:04:10|2470|2464|2470|2464|2470|2464|2470|2464|1
1620990280000|2021-05-14 11:04:40|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1620990290000|2021-05-14 11:04:50|2469.5|2463.5|2469|2463|2469.5|2463.5|2469|2463|2
1620990300000|2021-05-14 11:05:00|2468.8|2462.8|2468.3|2462.3|2468.8|2462.8|2467.8|2461.8|4
1620990310000|2021-05-14 11:05:10|2468|2462|2468.3|2462.3|2468.3|2462.3|2468|2462|2
1620990360000|2021-05-14 11:06:00|2468|2462|2468|2462|2468|2462|2468|2462|1
1620990370000|2021-05-14 11:06:10|2467.8|2461.8|2467.5|2461.5|2467.8|2461.8|2467.5|2461.5|2
1620990390000|2021-05-14 11:06:30|2467.3|2461.3|2467|2461|2467.3|2461.3|2467|2461|2
1620990400000|2021-05-14 11:06:40|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|2
1620990450000|2021-05-14 11:07:30|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1620990470000|2021-05-14 11:07:50|2467|2461|2468|2462|2468|2462|2467|2461|2
1620990480000|2021-05-14 11:08:00|2467.8|2461.8|2467.5|2461.5|2467.8|2461.8|2467.5|2461.5|2
1620990500000|2021-05-14 11:08:20|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1620990520000|2021-05-14 11:08:40|2467|2461|2466.5|2460.5|2467|2461|2466.5|2460.5|2
1620990550000|2021-05-14 11:09:10|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1620990560000|2021-05-14 11:09:20|2466|2460|2465|2459|2466|2460|2465|2459|4
1620990570000|2021-05-14 11:09:30|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1620990600000|2021-05-14 11:10:00|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1620990610000|2021-05-14 11:10:10|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1620990620000|2021-05-14 11:10:20|2465|2459|2465.5|2459.5|2465.5|2459.5|2465|2459|3
1620990630000|2021-05-14 11:10:30|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1620990640000|2021-05-14 11:10:40|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1620990660000|2021-05-14 11:11:00|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1620990670000|2021-05-14 11:11:10|2465.8|2459.8|2466|2460|2466|2460|2465.8|2459.8|2
1620990680000|2021-05-14 11:11:20|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1620990740000|2021-05-14 11:12:20|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1620990750000|2021-05-14 11:12:30|2466.5|2460.5|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|3
1620990800000|2021-05-14 11:13:20|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1620990820000|2021-05-14 11:13:40|2466.5|2460.5|2467|2461|2467|2461|2466.5|2460.5|2
1620990830000|2021-05-14 11:13:50|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1620990850000|2021-05-14 11:14:10|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1620990880000|2021-05-14 11:14:40|2467.5|2461.5|2468.3|2462.3|2468.5|2462.5|2467.5|2461.5|3
1620990920000|2021-05-14 11:15:20|2468.5|2462.5|2469.5|2463.5|2469.5|2463.5|2468.5|2462.5|4
1620990930000|2021-05-14 11:15:30|2469.8|2463.8|2469.3|2463.3|2469.8|2463.8|2469.3|2463.3|2
1620990950000|2021-05-14 11:15:50|2469.5|2463.5|2469.8|2463.8|2469.8|2463.8|2469.5|2463.5|2
1620990970000|2021-05-14 11:16:10|2470.3|2464.3|2470.8|2464.8|2470.8|2464.8|2470.3|2464.3|2
1620990980000|2021-05-14 11:16:20|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1620990990000|2021-05-14 11:16:30|2469.8|2463.8|2469.8|2463.8|2470|2464|2469.8|2463.8|3
1620991020000|2021-05-14 11:17:00|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2469.3|2463.3|2
1620991070000|2021-05-14 11:17:50|2469|2463|2468.5|2462.5|2469|2463|2468.5|2462.5|3
1620991100000|2021-05-14 11:18:20|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1620991130000|2021-05-14 11:18:50|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1620991140000|2021-05-14 11:19:00|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|1
1620991150000|2021-05-14 11:19:10|2467.5|2461.5|2467.8|2461.8|2467.8|2461.8|2467.5|2461.5|4
1620991230000|2021-05-14 11:20:30|2468|2462|2467.8|2461.8|2468|2462|2467.8|2461.8|2
1620991310000|2021-05-14 11:21:50|2467.5|2461.5|2466.8|2460.8|2467.5|2461.5|2466.8|2460.8|5
1620991320000|2021-05-14 11:22:00|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1620991340000|2021-05-14 11:22:20|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|2
1620991360000|2021-05-14 11:22:40|2466|2460|2466.5|2460.5|2466.5|2460.5|2465.8|2459.8|4
1620991370000|2021-05-14 11:22:50|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1620991430000|2021-05-14 11:23:50|2466.5|2460.5|2467.3|2461.3|2467.3|2461.3|2466.5|2460.5|2
1620991510000|2021-05-14 11:25:10|2467.5|2461.5|2467.3|2461.3|2467.8|2461.8|2467|2461|7
1620991520000|2021-05-14 11:25:20|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|1
1620991630000|2021-05-14 11:27:10|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|2
1620991660000|2021-05-14 11:27:40|2467.5|2461.5|2468|2462|2468|2462|2467.5|2461.5|3
1620991700000|2021-05-14 11:28:20|2467.8|2461.8|2467.5|2461.5|2467.8|2461.8|2467.5|2461.5|2
1620991710000|2021-05-14 11:28:30|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1620991860000|2021-05-14 11:31:00|2467|2461|2467.3|2461.3|2467.3|2461.3|2467|2461|2
1620991920000|2021-05-14 11:32:00|2467|2461|2467.3|2461.3|2467.3|2461.3|2467|2461|4
1620991980000|2021-05-14 11:33:00|2467|2461|2466.5|2460.5|2467.5|2461.5|2466.5|2460.5|4
1620991990000|2021-05-14 11:33:10|2466.8|2460.8|2467|2461|2467|2461|2466.8|2460.8|2
1620992000000|2021-05-14 11:33:20|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1620992040000|2021-05-14 11:34:00|2467|2461|2466|2460|2467|2461|2466|2460|8
1620992050000|2021-05-14 11:34:10|2466.5|2460.5|2465.5|2459.5|2466.5|2460.5|2465.3|2459.3|4
1620992060000|2021-05-14 11:34:20|2465.8|2459.8|2465.8|2459.8|2466|2460|2465.5|2459.5|5
1620992080000|2021-05-14 11:34:40|2466|2460|2466|2460|2466|2460|2466|2460|1
1620992100000|2021-05-14 11:35:00|2465.8|2459.8|2467|2461|2467|2461|2465.8|2459.8|3
1620992110000|2021-05-14 11:35:10|2467.3|2461.3|2466.8|2460.8|2467.3|2461.3|2466.8|2460.8|3
1620992130000|2021-05-14 11:35:30|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1620992140000|2021-05-14 11:35:40|2467|2461|2466.8|2460.8|2467|2461|2466.8|2460.8|2
1620992170000|2021-05-14 11:36:10|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1620992230000|2021-05-14 11:37:10|2465.5|2459.5|2464.3|2458.3|2465.5|2459.5|2464.3|2458.3|3
1620992240000|2021-05-14 11:37:20|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|2
1620992250000|2021-05-14 11:37:30|2465|2459|2464.8|2458.8|2465|2459|2464.8|2458.8|4
1620992260000|2021-05-14 11:37:40|2465|2459|2465|2459|2465|2459|2465|2459|1
1620992280000|2021-05-14 11:38:00|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1620992300000|2021-05-14 11:38:20|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.3|2458.3|3
1620992310000|2021-05-14 11:38:30|2465|2459|2465.5|2459.5|2465.5|2459.5|2465|2459|2
1620992330000|2021-05-14 11:38:50|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1620992340000|2021-05-14 11:39:00|2465.5|2459.5|2465.8|2459.8|2466|2460|2465.5|2459.5|3
1620992350000|2021-05-14 11:39:10|2466|2460|2466|2460|2466|2460|2466|2460|1
1620992380000|2021-05-14 11:39:40|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1620992390000|2021-05-14 11:39:50|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|2
1620992410000|2021-05-14 11:40:10|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1620992420000|2021-05-14 11:40:20|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1620992430000|2021-05-14 11:40:30|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|2
1620992500000|2021-05-14 11:41:40|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|3
1620992510000|2021-05-14 11:41:50|2467|2461|2467.5|2461.5|2467.5|2461.5|2467|2461|2
1620992520000|2021-05-14 11:42:00|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1620992580000|2021-05-14 11:43:00|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1620992600000|2021-05-14 11:43:20|2467|2461|2466.8|2460.8|2467|2461|2466.8|2460.8|2
1620992630000|2021-05-14 11:43:50|2467|2461|2467.8|2461.8|2468|2462|2467|2461|3
1620992640000|2021-05-14 11:44:00|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1620992650000|2021-05-14 11:44:10|2467|2461|2466.8|2460.8|2467|2461|2466.8|2460.8|2
1620992660000|2021-05-14 11:44:20|2466.5|2460.5|2466|2460|2466.5|2460.5|2466|2460|3
1620992670000|2021-05-14 11:44:30|2466.3|2460.3|2465.8|2459.8|2466.3|2460.3|2465.8|2459.8|3
1620992680000|2021-05-14 11:44:40|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1620992690000|2021-05-14 11:44:50|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|2
1620992710000|2021-05-14 11:45:10|2466.5|2460.5|2467|2461|2467|2461|2466.5|2460.5|2
1620992720000|2021-05-14 11:45:20|2467.3|2461.3|2468|2462|2468|2462|2467.3|2461.3|2
1620992730000|2021-05-14 11:45:30|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1620992740000|2021-05-14 11:45:40|2468.5|2462.5|2469.5|2463.5|2469.5|2463.5|2468.5|2462.5|6
1620992750000|2021-05-14 11:45:50|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1620992760000|2021-05-14 11:46:00|2468.8|2462.8|2468.5|2462.5|2469|2463|2468.5|2462.5|3
1620992770000|2021-05-14 11:46:10|2468.3|2462.3|2468|2462|2468.3|2462.3|2468|2462|2
1620992780000|2021-05-14 11:46:20|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1620992790000|2021-05-14 11:46:30|2468|2462|2468|2462|2468|2462|2468|2462|1
1620992800000|2021-05-14 11:46:40|2467.8|2461.8|2468|2462|2468|2462|2467.8|2461.8|2
1620992810000|2021-05-14 11:46:50|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1620992830000|2021-05-14 11:47:10|2468|2462|2467.8|2461.8|2468|2462|2467.5|2461.5|4
1620992840000|2021-05-14 11:47:20|2468.3|2462.3|2469|2463|2469|2463|2468.3|2462.3|4
1620992850000|2021-05-14 11:47:30|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1620992860000|2021-05-14 11:47:40|2468.5|2462.5|2468.3|2462.3|2468.5|2462.5|2468.3|2462.3|2
1620992880000|2021-05-14 11:48:00|2468|2462|2467.3|2461.3|2468|2462|2467.3|2461.3|3
1620992890000|2021-05-14 11:48:10|2467.5|2461.5|2468|2462|2468|2462|2467.5|2461.5|4
1620992910000|2021-05-14 11:48:30|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|1
1620992920000|2021-05-14 11:48:40|2467.5|2461.5|2466.8|2460.8|2467.5|2461.5|2466.8|2460.8|2
1620992940000|2021-05-14 11:49:00|2466.5|2460.5|2466.5|2460.5|2467.3|2461.3|2466.3|2460.3|7
1620993020000|2021-05-14 11:50:20|2466.8|2460.8|2466.3|2460.3|2466.8|2460.8|2466.3|2460.3|2
1620993030000|2021-05-14 11:50:30|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1620993040000|2021-05-14 11:50:40|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|4
1620993050000|2021-05-14 11:50:50|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1620993060000|2021-05-14 11:51:00|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|2
1620993190000|2021-05-14 11:53:10|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|2
1620993200000|2021-05-14 11:53:20|2466.8|2460.8|2467|2461|2467|2461|2466.8|2460.8|2
1620993210000|2021-05-14 11:53:30|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1620993250000|2021-05-14 11:54:10|2467|2461|2467.5|2461.5|2467.5|2461.5|2467|2461|2
1620993270000|2021-05-14 11:54:30|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1620993280000|2021-05-14 11:54:40|2467|2461|2466.5|2460.5|2467|2461|2466.5|2460.5|3
1620993300000|2021-05-14 11:55:00|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466|2460|3
1620993320000|2021-05-14 11:55:20|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1620993330000|2021-05-14 11:55:30|2466|2460|2466.8|2460.8|2466.8|2460.8|2466|2460|2
1620993340000|2021-05-14 11:55:40|2466.5|2460.5|2465.8|2459.8|2466.5|2460.5|2465.8|2459.8|4
1620993350000|2021-05-14 11:55:50|2466|2460|2466|2460|2466.3|2460.3|2465.8|2459.8|4
1620993360000|2021-05-14 11:56:00|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1620993370000|2021-05-14 11:56:10|2466.8|2460.8|2466|2460|2466.8|2460.8|2466|2460|4
1620993390000|2021-05-14 11:56:30|2466.3|2460.3|2467.3|2461.3|2467.3|2461.3|2466.3|2460.3|2
1620993400000|2021-05-14 11:56:40|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|2
1620993420000|2021-05-14 11:57:00|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|2
1620993440000|2021-05-14 11:57:20|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|2
1620993450000|2021-05-14 11:57:30|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1620993460000|2021-05-14 11:57:40|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467|2461|3
1620993480000|2021-05-14 11:58:00|2467|2461|2467.3|2461.3|2467.3|2461.3|2467|2461|2
1620993490000|2021-05-14 11:58:10|2467|2461|2467|2461|2467|2461|2467|2461|1
1620993510000|2021-05-14 11:58:30|2467.3|2461.3|2466|2460|2467.3|2461.3|2466|2460|3
1620993520000|2021-05-14 11:58:40|2465.8|2459.8|2464.8|2458.8|2466.3|2460.3|2464.8|2458.8|6
1620993530000|2021-05-14 11:58:50|2464.5|2458.5|2463.3|2457.3|2464.8|2458.8|2463.3|2457.3|4
1620993540000|2021-05-14 11:59:00|2463.5|2457.5|2463.5|2457.5|2463.8|2457.8|2463.5|2457.5|3
1620993550000|2021-05-14 11:59:10|2463.8|2457.8|2463.3|2457.3|2463.8|2457.8|2463.3|2457.3|3
1620993560000|2021-05-14 11:59:20|2463|2457|2464|2458|2464.5|2458.5|2463|2457|7
1620993570000|2021-05-14 11:59:30|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464|2458|3
1620993580000|2021-05-14 11:59:40|2464|2458|2464|2458|2464|2458|2464|2458|1
1620993590000|2021-05-14 11:59:50|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1620993600000|2021-05-14 12:00:00|2464|2458|2464.3|2458.3|2464.3|2458.3|2464|2458|2
1620993620000|2021-05-14 12:00:20|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1620993640000|2021-05-14 12:00:40|2464|2458|2464.3|2458.3|2464.3|2458.3|2464|2458|2
1620993650000|2021-05-14 12:00:50|2464|2458|2464|2458|2464|2458|2463.8|2457.8|5
1620993680000|2021-05-14 12:01:20|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1620993690000|2021-05-14 12:01:30|2464|2458|2464.3|2458.3|2464.3|2458.3|2464|2458|2
1620993710000|2021-05-14 12:01:50|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1620993720000|2021-05-14 12:02:00|2464|2458|2464.5|2458.5|2464.5|2458.5|2464|2458|2
1620993740000|2021-05-14 12:02:20|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1620993750000|2021-05-14 12:02:30|2463.5|2457.5|2462.8|2456.8|2463.5|2457.5|2462.8|2456.8|2
1620993760000|2021-05-14 12:02:40|2462.5|2456.5|2462|2456|2462.5|2456.5|2461.8|2455.8|6
1620993770000|2021-05-14 12:02:50|2462.3|2456.3|2461|2455|2462.3|2456.3|2461|2455|6
1620993780000|2021-05-14 12:03:00|2460.8|2454.8|2461|2455|2461|2455|2460.8|2454.8|2
1620993790000|2021-05-14 12:03:10|2460.8|2454.8|2460.8|2454.8|2461|2455|2460.8|2454.8|3
1620993820000|2021-05-14 12:03:40|2461|2455|2462|2456|2462|2456|2461|2455|4
1620993830000|2021-05-14 12:03:50|2462.3|2456.3|2462|2456|2462.3|2456.3|2461.8|2455.8|3
1620993840000|2021-05-14 12:04:00|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1620993850000|2021-05-14 12:04:10|2462|2456|2462|2456|2462|2456|2461.8|2455.8|3
1620993860000|2021-05-14 12:04:20|2462.3|2456.3|2462.8|2456.8|2462.8|2456.8|2462.3|2456.3|3
1620993890000|2021-05-14 12:04:50|2463|2457|2463.5|2457.5|2463.5|2457.5|2463|2457|2
1620993900000|2021-05-14 12:05:00|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1620993910000|2021-05-14 12:05:10|2463|2457|2463|2457|2463|2457|2463|2457|1
1620993950000|2021-05-14 12:05:50|2462.8|2456.8|2463|2457|2463|2457|2462.8|2456.8|2
1620993980000|2021-05-14 12:06:20|2462.8|2456.8|2463|2457|2463|2457|2462.8|2456.8|2
1620994000000|2021-05-14 12:06:40|2463.3|2457.3|2463.3|2457.3|2463.5|2457.5|2463.3|2457.3|3
1620994020000|2021-05-14 12:07:00|2463|2457|2463|2457|2463|2457|2463|2457|1
1620994030000|2021-05-14 12:07:10|2462.8|2456.8|2461.8|2455.8|2462.8|2456.8|2461.8|2455.8|3
1620994040000|2021-05-14 12:07:20|2461.5|2455.5|2462.3|2456.3|2462.3|2456.3|2461.5|2455.5|3
1620994060000|2021-05-14 12:07:40|2462|2456|2462.3|2456.3|2462.3|2456.3|2462|2456|2
1620994080000|2021-05-14 12:08:00|2462|2456|2462.3|2456.3|2462.3|2456.3|2462|2456|2
1620994090000|2021-05-14 12:08:10|2462|2456|2462.3|2456.3|2462.3|2456.3|2462|2456|2
1620994110000|2021-05-14 12:08:30|2462.8|2456.8|2462.5|2456.5|2462.8|2456.8|2462.5|2456.5|2
1620994120000|2021-05-14 12:08:40|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1620994260000|2021-05-14 12:11:00|2461.8|2455.8|2462.3|2456.3|2462.3|2456.3|2461.8|2455.8|2
1620994280000|2021-05-14 12:11:20|2462|2456|2461.8|2455.8|2462|2456|2461.5|2455.5|3
1620994300000|2021-05-14 12:11:40|2462|2456|2462.8|2456.8|2462.8|2456.8|2462|2456|4
1620994310000|2021-05-14 12:11:50|2462.5|2456.5|2461.8|2455.8|2462.5|2456.5|2461.5|2455.5|3
1620994330000|2021-05-14 12:12:10|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1620994370000|2021-05-14 12:12:50|2461.8|2455.8|2462.8|2456.8|2462.8|2456.8|2461.8|2455.8|3
1620994380000|2021-05-14 12:13:00|2463|2457|2463.8|2457.8|2463.8|2457.8|2463|2457|3
1620994390000|2021-05-14 12:13:10|2463.5|2457.5|2463.8|2457.8|2463.8|2457.8|2463.5|2457.5|2
1620994410000|2021-05-14 12:13:30|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1620994420000|2021-05-14 12:13:40|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1620994430000|2021-05-14 12:13:50|2464|2458|2464|2458|2464|2458|2464|2458|1
1620994440000|2021-05-14 12:14:00|2464.3|2458.3|2464|2458|2464.5|2458.5|2464|2458|4
1620994450000|2021-05-14 12:14:10|2464.3|2458.3|2464.5|2458.5|2464.5|2458.5|2464.3|2458.3|2
1620994460000|2021-05-14 12:14:20|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1620994470000|2021-05-14 12:14:30|2465|2459|2464|2458|2465.3|2459.3|2464|2458|5
1620994480000|2021-05-14 12:14:40|2463.8|2457.8|2464|2458|2464|2458|2463.5|2457.5|4
1620994510000|2021-05-14 12:15:10|2464.8|2458.8|2464.8|2458.8|2465|2459|2464.8|2458.8|3
1620994530000|2021-05-14 12:15:30|2464.3|2458.3|2463.5|2457.5|2464.3|2458.3|2463.5|2457.5|4
1620994540000|2021-05-14 12:15:40|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1620994550000|2021-05-14 12:15:50|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1620994570000|2021-05-14 12:16:10|2463|2457|2463.8|2457.8|2463.8|2457.8|2462.8|2456.8|6
1620994580000|2021-05-14 12:16:20|2463.5|2457.5|2463.3|2457.3|2463.5|2457.5|2463.3|2457.3|2
1620994590000|2021-05-14 12:16:30|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1620994630000|2021-05-14 12:17:10|2463.3|2457.3|2463.5|2457.5|2463.5|2457.5|2463.3|2457.3|2
1620994640000|2021-05-14 12:17:20|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1620994650000|2021-05-14 12:17:30|2463|2457|2463.3|2457.3|2463.3|2457.3|2463|2457|2
1620994670000|2021-05-14 12:17:50|2463|2457|2462.8|2456.8|2463|2457|2462.8|2456.8|2
1620994700000|2021-05-14 12:18:20|2462.5|2456.5|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|2
1620994740000|2021-05-14 12:19:00|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1620994780000|2021-05-14 12:19:40|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1620994810000|2021-05-14 12:20:10|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1620994860000|2021-05-14 12:21:00|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1620994900000|2021-05-14 12:21:40|2462.5|2456.5|2463.3|2457.3|2463.3|2457.3|2462.5|2456.5|2
1620994930000|2021-05-14 12:22:10|2463|2457|2463|2457|2463.3|2457.3|2463|2457|3
1620994940000|2021-05-14 12:22:20|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1620994980000|2021-05-14 12:23:00|2462.5|2456.5|2462|2456|2462.5|2456.5|2462|2456|2
1620994990000|2021-05-14 12:23:10|2462.3|2456.3|2462|2456|2462.3|2456.3|2461.8|2455.8|4
1620995000000|2021-05-14 12:23:20|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1620995010000|2021-05-14 12:23:30|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.3|2455.3|3
1620995020000|2021-05-14 12:23:40|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1620995030000|2021-05-14 12:23:50|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1620995040000|2021-05-14 12:24:00|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1620995050000|2021-05-14 12:24:10|2462|2456|2461.5|2455.5|2462|2456|2461.5|2455.5|3
1620995100000|2021-05-14 12:25:00|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1620995110000|2021-05-14 12:25:10|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1620995130000|2021-05-14 12:25:30|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1620995150000|2021-05-14 12:25:50|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1620995170000|2021-05-14 12:26:10|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1620995180000|2021-05-14 12:26:20|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1620995190000|2021-05-14 12:26:30|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1620995240000|2021-05-14 12:27:20|2461.5|2455.5|2462|2456|2462|2456|2461.5|2455.5|3
1620995250000|2021-05-14 12:27:30|2462.3|2456.3|2463.5|2457.5|2463.5|2457.5|2462.3|2456.3|5
1620995260000|2021-05-14 12:27:40|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1620995280000|2021-05-14 12:28:00|2464|2458|2464|2458|2464|2458|2464|2458|1
1620995290000|2021-05-14 12:28:10|2463.8|2457.8|2462.5|2456.5|2463.8|2457.8|2462.3|2456.3|8
1620995310000|2021-05-14 12:28:30|2462.8|2456.8|2463.5|2457.5|2463.5|2457.5|2462.8|2456.8|3
1620995330000|2021-05-14 12:28:50|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1620995370000|2021-05-14 12:29:30|2463.5|2457.5|2464|2458|2464|2458|2463.5|2457.5|3
1620995380000|2021-05-14 12:29:40|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2464.3|2458.3|2
1620995410000|2021-05-14 12:30:10|2465.3|2459.3|2466|2460|2466|2460|2465.3|2459.3|3
1620995420000|2021-05-14 12:30:20|2466.3|2460.3|2466|2460|2466.5|2460.5|2466|2460|3
1620995430000|2021-05-14 12:30:30|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.5|2459.5|3
1620995440000|2021-05-14 12:30:40|2465.5|2459.5|2465.3|2459.3|2465.5|2459.5|2465.3|2459.3|2
1620995460000|2021-05-14 12:31:00|2465.8|2459.8|2466|2460|2466|2460|2465.8|2459.8|2
1620995480000|2021-05-14 12:31:20|2465.8|2459.8|2465.5|2459.5|2465.8|2459.8|2465.5|2459.5|2
1620995490000|2021-05-14 12:31:30|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1620995500000|2021-05-14 12:31:40|2465|2459|2464|2458|2465.3|2459.3|2464|2458|5
1620995510000|2021-05-14 12:31:50|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1620995520000|2021-05-14 12:32:00|2464|2458|2464.3|2458.3|2464.3|2458.3|2464|2458|2
1620995540000|2021-05-14 12:32:20|2464.5|2458.5|2465.3|2459.3|2465.3|2459.3|2464.5|2458.5|4
1620995550000|2021-05-14 12:32:30|2465.5|2459.5|2464.5|2458.5|2465.5|2459.5|2464.5|2458.5|3
1620995570000|2021-05-14 12:32:50|2464.8|2458.8|2463.8|2457.8|2464.8|2458.8|2463.8|2457.8|5
1620995580000|2021-05-14 12:33:00|2463.5|2457.5|2463|2457|2463.5|2457.5|2463|2457|3
1620995590000|2021-05-14 12:33:10|2462.8|2456.8|2462.5|2456.5|2462.8|2456.8|2462.5|2456.5|2
1620995610000|2021-05-14 12:33:30|2462.3|2456.3|2463|2457|2463|2457|2462.3|2456.3|4
1620995620000|2021-05-14 12:33:40|2463.3|2457.3|2463|2457|2463.3|2457.3|2463|2457|2
1620995660000|2021-05-14 12:34:20|2462.8|2456.8|2462.3|2456.3|2462.8|2456.8|2462.3|2456.3|3
1620995670000|2021-05-14 12:34:30|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1620995690000|2021-05-14 12:34:50|2462.3|2456.3|2461.3|2455.3|2462.3|2456.3|2461.3|2455.3|2
1620995700000|2021-05-14 12:35:00|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1620995710000|2021-05-14 12:35:10|2461.8|2455.8|2462|2456|2462|2456|2461.8|2455.8|2
1620995720000|2021-05-14 12:35:20|2462.3|2456.3|2462.5|2456.5|2462.5|2456.5|2462|2456|6
1620995750000|2021-05-14 12:35:50|2462.8|2456.8|2463|2457|2463|2457|2462.8|2456.8|2
1620995760000|2021-05-14 12:36:00|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1620995770000|2021-05-14 12:36:10|2462.3|2456.3|2462.5|2456.5|2462.5|2456.5|2462.3|2456.3|2
1620995780000|2021-05-14 12:36:20|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1620995810000|2021-05-14 12:36:50|2462|2456|2462|2456|2462|2456|2461.5|2455.5|6
1620995820000|2021-05-14 12:37:00|2461.8|2455.8|2460|2454|2462.3|2456.3|2460|2454|6
1620995830000|2021-05-14 12:37:10|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1620995840000|2021-05-14 12:37:20|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1620995890000|2021-05-14 12:38:10|2460.8|2454.8|2461.3|2455.3|2461.3|2455.3|2460.8|2454.8|3
1620995910000|2021-05-14 12:38:30|2461|2455|2461.5|2455.5|2461.5|2455.5|2461|2455|2
1620995920000|2021-05-14 12:38:40|2461.3|2455.3|2461.5|2455.5|2461.5|2455.5|2461.3|2455.3|2
1620995940000|2021-05-14 12:39:00|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1620995950000|2021-05-14 12:39:10|2460.5|2454.5|2460.5|2454.5|2460.8|2454.8|2460.5|2454.5|3
1620995970000|2021-05-14 12:39:30|2460.8|2454.8|2461|2455|2461|2455|2460.8|2454.8|4
1620996000000|2021-05-14 12:40:00|2461.3|2455.3|2460|2454|2461.3|2455.3|2460|2454|3
1620996030000|2021-05-14 12:40:30|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1620996060000|2021-05-14 12:41:00|2460|2454|2460.3|2454.3|2460.3|2454.3|2460|2454|2
1620996070000|2021-05-14 12:41:10|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1620996080000|2021-05-14 12:41:20|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1620996090000|2021-05-14 12:41:30|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1620996110000|2021-05-14 12:41:50|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1620996120000|2021-05-14 12:42:00|2461|2455|2461|2455|2461|2455|2461|2455|1
1620996150000|2021-05-14 12:42:30|2460|2454|2460|2454|2460|2454|2460|2454|1
1620996290000|2021-05-14 12:44:50|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1620996330000|2021-05-14 12:45:30|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1620996340000|2021-05-14 12:45:40|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|3
1620996370000|2021-05-14 12:46:10|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1620996400000|2021-05-14 12:46:40|2459|2453|2459.3|2453.3|2459.3|2453.3|2459|2453|2
1620996420000|2021-05-14 12:47:00|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1620996470000|2021-05-14 12:47:50|2459.3|2453.3|2459.3|2453.3|2459.5|2453.5|2459.3|2453.3|3
1620996490000|2021-05-14 12:48:10|2459|2453|2459.3|2453.3|2459.3|2453.3|2459|2453|2
1620996540000|2021-05-14 12:49:00|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1620996560000|2021-05-14 12:49:20|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1620996580000|2021-05-14 12:49:40|2460|2454|2460|2454|2460|2454|2460|2454|1
1620996610000|2021-05-14 12:50:10|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1620996620000|2021-05-14 12:50:20|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1620996640000|2021-05-14 12:50:40|2460.8|2454.8|2461|2455|2461|2455|2460.8|2454.8|2
1620996660000|2021-05-14 12:51:00|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1620996710000|2021-05-14 12:51:50|2460.5|2454.5|2460.3|2454.3|2460.5|2454.5|2460.3|2454.3|2
1620996750000|2021-05-14 12:52:30|2460.5|2454.5|2461.3|2455.3|2461.3|2455.3|2460.5|2454.5|3
1620996760000|2021-05-14 12:52:40|2461|2455|2461|2455|2461|2455|2461|2455|1
1620996780000|2021-05-14 12:53:00|2460.8|2454.8|2460.5|2454.5|2460.8|2454.8|2460|2454|4
1620996790000|2021-05-14 12:53:10|2460.8|2454.8|2461.5|2455.5|2461.8|2455.8|2460.8|2454.8|4
1620996870000|2021-05-14 12:54:30|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1620996910000|2021-05-14 12:55:10|2462|2456|2462.5|2456.5|2462.5|2456.5|2462|2456|3
1620996950000|2021-05-14 12:55:50|2462.3|2456.3|2461.8|2455.8|2462.3|2456.3|2461.8|2455.8|2
1620996970000|2021-05-14 12:56:10|2462|2456|2461.8|2455.8|2462|2456|2461.8|2455.8|2
1620996980000|2021-05-14 12:56:20|2462|2456|2461.8|2455.8|2462|2456|2461.8|2455.8|2
1620996990000|2021-05-14 12:56:30|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1620997000000|2021-05-14 12:56:40|2461.8|2455.8|2462|2456|2462|2456|2461.5|2455.5|4
1620997010000|2021-05-14 12:56:50|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1620997020000|2021-05-14 12:57:00|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1620997030000|2021-05-14 12:57:10|2461.3|2455.3|2461|2455|2461.3|2455.3|2461|2455|2
1620997040000|2021-05-14 12:57:20|2460.8|2454.8|2460.3|2454.3|2460.8|2454.8|2460.3|2454.3|3
1620997050000|2021-05-14 12:57:30|2460.5|2454.5|2461|2455|2461|2455|2460.5|2454.5|2
1620997070000|2021-05-14 12:57:50|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1620997080000|2021-05-14 12:58:00|2460.5|2454.5|2460.3|2454.3|2460.5|2454.5|2459.8|2453.8|4
1620997090000|2021-05-14 12:58:10|2460|2454|2460|2454|2460|2454|2460|2454|1
1620997100000|2021-05-14 12:58:20|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1620997110000|2021-05-14 12:58:30|2459.5|2453.5|2459.5|2453.5|2460|2454|2459.5|2453.5|4
1620997130000|2021-05-14 12:58:50|2459.3|2453.3|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|2
1620997140000|2021-05-14 12:59:00|2459.3|2453.3|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|2
1620997150000|2021-05-14 12:59:10|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1620997170000|2021-05-14 12:59:30|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1620997180000|2021-05-14 12:59:40|2459.3|2453.3|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|2
1620997190000|2021-05-14 12:59:50|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1620997200000|2021-05-14 13:00:00|2459|2453|2460.5|2454.5|2460.5|2454.5|2459|2453|17
1620997210000|2021-05-14 13:00:10|2460.8|2454.8|2459.5|2453.5|2461.3|2455.3|2459.5|2453.5|11
1620997220000|2021-05-14 13:00:20|2460|2454|2459.5|2453.5|2460|2454|2459.3|2453.3|12
1620997230000|2021-05-14 13:00:30|2459.8|2453.8|2460.5|2454.5|2460.8|2454.8|2459.8|2453.8|8
1620997240000|2021-05-14 13:00:40|2460.8|2454.8|2462|2456|2462|2456|2460.8|2454.8|9
1620997250000|2021-05-14 13:00:50|2461.8|2455.8|2461.8|2455.8|2462|2456|2461.8|2455.8|3
1620997260000|2021-05-14 13:01:00|2462|2456|2462|2456|2462|2456|2462|2456|1
1620997270000|2021-05-14 13:01:10|2462.3|2456.3|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|3
1620997280000|2021-05-14 13:01:20|2462.5|2456.5|2462|2456|2462.5|2456.5|2462|2456|3
1620997290000|2021-05-14 13:01:30|2461.8|2455.8|2461.8|2455.8|2462|2456|2461.5|2455.5|4
1620997300000|2021-05-14 13:01:40|2462.3|2456.3|2462.5|2456.5|2463.3|2457.3|2462.3|2456.3|8
1620997310000|2021-05-14 13:01:50|2465|2459|2465|2459|2465.5|2459.5|2465|2459|5
1620997320000|2021-05-14 13:02:00|2464.8|2458.8|2463.8|2457.8|2464.8|2458.8|2463.8|2457.8|5
1620997330000|2021-05-14 13:02:10|2463.3|2457.3|2464.5|2458.5|2464.8|2458.8|2463|2457|9
1620997340000|2021-05-14 13:02:20|2464.8|2458.8|2465.5|2459.5|2465.5|2459.5|2464.8|2458.8|6
1620997350000|2021-05-14 13:02:30|2465.8|2459.8|2466.8|2460.8|2466.8|2460.8|2465.8|2459.8|7
1620997360000|2021-05-14 13:02:40|2466.5|2460.5|2466.5|2460.5|2467|2461|2466.5|2460.5|4
1620997370000|2021-05-14 13:02:50|2466.3|2460.3|2467.5|2461.5|2467.5|2461.5|2466.3|2460.3|5
1620997380000|2021-05-14 13:03:00|2467.3|2461.3|2468.5|2462.5|2468.8|2462.8|2467.3|2461.3|18
1620997390000|2021-05-14 13:03:10|2468.3|2462.3|2467.8|2461.8|2468.3|2462.3|2467.8|2461.8|5
1620997400000|2021-05-14 13:03:20|2468.3|2462.3|2467.5|2461.5|2468.3|2462.3|2467.5|2461.5|4
1620997410000|2021-05-14 13:03:30|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|4
1620997420000|2021-05-14 13:03:40|2467.8|2461.8|2468.3|2462.3|2468.5|2462.5|2467.8|2461.8|4
1620997430000|2021-05-14 13:03:50|2468|2462|2466.5|2460.5|2468|2462|2465.8|2459.8|7
1620997440000|2021-05-14 13:04:00|2466.3|2460.3|2465.5|2459.5|2466.3|2460.3|2465.5|2459.5|4
1620997450000|2021-05-14 13:04:10|2465.8|2459.8|2466|2460|2466.3|2460.3|2465.5|2459.5|9
1620997460000|2021-05-14 13:04:20|2465.5|2459.5|2466.5|2460.5|2466.8|2460.8|2465.5|2459.5|11
1620997470000|2021-05-14 13:04:30|2467|2461|2465.8|2459.8|2467|2461|2465.5|2459.5|12
1620997480000|2021-05-14 13:04:40|2464.8|2458.8|2463.8|2457.8|2464.8|2458.8|2463.5|2457.5|7
1620997490000|2021-05-14 13:04:50|2464.3|2458.3|2466.3|2460.3|2466.5|2460.5|2464.3|2458.3|10
1620997500000|2021-05-14 13:05:00|2466|2460|2465.8|2459.8|2466.3|2460.3|2465.8|2459.8|6
1620997510000|2021-05-14 13:05:10|2465.5|2459.5|2464.8|2458.8|2465.5|2459.5|2464|2458|8
1620997520000|2021-05-14 13:05:20|2465|2459|2464.8|2458.8|2465|2459|2464.8|2458.8|2
1620997530000|2021-05-14 13:05:30|2464.5|2458.5|2465|2459|2465|2459|2464|2458|6
1620997540000|2021-05-14 13:05:40|2465.3|2459.3|2465|2459|2465.5|2459.5|2465|2459|4
1620997550000|2021-05-14 13:05:50|2464.8|2458.8|2464.5|2458.5|2464.8|2458.8|2464.5|2458.5|4
1620997560000|2021-05-14 13:06:00|2464.3|2458.3|2464|2458|2464.5|2458.5|2464|2458|4
1620997570000|2021-05-14 13:06:10|2463.8|2457.8|2463.3|2457.3|2463.8|2457.8|2463.3|2457.3|4
1620997580000|2021-05-14 13:06:20|2463.5|2457.5|2464|2458|2464|2458|2463.5|2457.5|3
1620997590000|2021-05-14 13:06:30|2463.8|2457.8|2464|2458|2464|2458|2463.8|2457.8|2
1620997600000|2021-05-14 13:06:40|2464.3|2458.3|2464|2458|2464.3|2458.3|2463.8|2457.8|4
1620997610000|2021-05-14 13:06:50|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.5|2457.5|3
1620997620000|2021-05-14 13:07:00|2464.8|2458.8|2464.5|2458.5|2465.3|2459.3|2464.5|2458.5|8
1620997630000|2021-05-14 13:07:10|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464|2458|3
1620997640000|2021-05-14 13:07:20|2464.5|2458.5|2465|2459|2465|2459|2464.5|2458.5|3
1620997650000|2021-05-14 13:07:30|2465.3|2459.3|2464.5|2458.5|2465.3|2459.3|2464.5|2458.5|2
1620997660000|2021-05-14 13:07:40|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|3
1620997670000|2021-05-14 13:07:50|2465|2459|2464.3|2458.3|2465|2459|2464.3|2458.3|4
1620997680000|2021-05-14 13:08:00|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2464.3|2458.3|2
1620997690000|2021-05-14 13:08:10|2464|2458|2464.8|2458.8|2464.8|2458.8|2464|2458|5
1620997700000|2021-05-14 13:08:20|2465|2459|2464.8|2458.8|2465|2459|2464.8|2458.8|8
1620997710000|2021-05-14 13:08:30|2464.5|2458.5|2463.8|2457.8|2464.5|2458.5|2463.8|2457.8|4
1620997720000|2021-05-14 13:08:40|2464|2458|2464|2458|2464.8|2458.8|2463.8|2457.8|10
1620997730000|2021-05-14 13:08:50|2463.8|2457.8|2464.3|2458.3|2464.3|2458.3|2463.8|2457.8|3
1620997740000|2021-05-14 13:09:00|2464|2458|2463.5|2457.5|2464|2458|2463|2457|7
1620997750000|2021-05-14 13:09:10|2463.8|2457.8|2464.5|2458.5|2464.8|2458.8|2463.8|2457.8|3
1620997760000|2021-05-14 13:09:20|2464.3|2458.3|2465.3|2459.3|2465.3|2459.3|2464|2458|5
1620997770000|2021-05-14 13:09:30|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|2
1620997780000|2021-05-14 13:09:40|2465.5|2459.5|2465.8|2459.8|2465.8|2459.8|2465.3|2459.3|3
1620997790000|2021-05-14 13:09:50|2465.5|2459.5|2465.3|2459.3|2465.5|2459.5|2465.3|2459.3|2
1620997800000|2021-05-14 13:10:00|2465.5|2459.5|2465.8|2459.8|2465.8|2459.8|2465.3|2459.3|5
1620997810000|2021-05-14 13:10:10|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1620997820000|2021-05-14 13:10:20|2465.8|2459.8|2465.8|2459.8|2466|2460|2465.5|2459.5|9
1620997830000|2021-05-14 13:10:30|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|10
1620997840000|2021-05-14 13:10:40|2465.5|2459.5|2466.5|2460.5|2466.5|2460.5|2465.5|2459.5|4
1620997850000|2021-05-14 13:10:50|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466|2460|3
1620997860000|2021-05-14 13:11:00|2466|2460|2466.5|2460.5|2466.8|2460.8|2465.8|2459.8|6
1620997870000|2021-05-14 13:11:10|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1620997880000|2021-05-14 13:11:20|2466.3|2460.3|2466.8|2460.8|2466.8|2460.8|2466.3|2460.3|3
1620997890000|2021-05-14 13:11:30|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1620997900000|2021-05-14 13:11:40|2466.5|2460.5|2467|2461|2467|2461|2466.5|2460.5|2
1620997910000|2021-05-14 13:11:50|2467.3|2461.3|2468|2462|2468|2462|2467.3|2461.3|3
1620997920000|2021-05-14 13:12:00|2467.8|2461.8|2467|2461|2467.8|2461.8|2467|2461|2
1620997930000|2021-05-14 13:12:10|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|2
1620997940000|2021-05-14 13:12:20|2466.8|2460.8|2466.3|2460.3|2466.8|2460.8|2466.3|2460.3|3
1620997950000|2021-05-14 13:12:30|2466.5|2460.5|2465.8|2459.8|2466.5|2460.5|2465.8|2459.8|4
1620997960000|2021-05-14 13:12:40|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1620997970000|2021-05-14 13:12:50|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1620997980000|2021-05-14 13:13:00|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.3|2460.3|4
1620997990000|2021-05-14 13:13:10|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|5
1620998000000|2021-05-14 13:13:20|2467|2461|2466.3|2460.3|2467|2461|2466.3|2460.3|5
1620998010000|2021-05-14 13:13:30|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|4
1620998020000|2021-05-14 13:13:40|2466.5|2460.5|2467.5|2461.5|2467.5|2461.5|2466.3|2460.3|8
1620998030000|2021-05-14 13:13:50|2467.3|2461.3|2467.5|2461.5|2467.8|2461.8|2467.3|2461.3|4
1620998040000|2021-05-14 13:14:00|2467.3|2461.3|2467.8|2461.8|2467.8|2461.8|2467.3|2461.3|3
1620998050000|2021-05-14 13:14:10|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|5
1620998070000|2021-05-14 13:14:30|2467.3|2461.3|2467.5|2461.5|2467.8|2461.8|2467.3|2461.3|6
1620998080000|2021-05-14 13:14:40|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.5|2461.5|3
1620998090000|2021-05-14 13:14:50|2467.5|2461.5|2467.8|2461.8|2467.8|2461.8|2467.5|2461.5|2
1620998100000|2021-05-14 13:15:00|2467.5|2461.5|2466.8|2460.8|2467.5|2461.5|2466.8|2460.8|3
1620998110000|2021-05-14 13:15:10|2466.5|2460.5|2467.3|2461.3|2467.3|2461.3|2466.5|2460.5|3
1620998130000|2021-05-14 13:15:30|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|3
1620998140000|2021-05-14 13:15:40|2467.3|2461.3|2466.8|2460.8|2467.3|2461.3|2466.8|2460.8|3
1620998150000|2021-05-14 13:15:50|2467|2461|2466.8|2460.8|2467|2461|2466.5|2460.5|4
1620998160000|2021-05-14 13:16:00|2466.5|2460.5|2466.8|2460.8|2467|2461|2466.5|2460.5|4
1620998170000|2021-05-14 13:16:10|2467|2461|2467|2461|2467|2461|2467|2461|1
1620998180000|2021-05-14 13:16:20|2466.8|2460.8|2467|2461|2467|2461|2466.5|2460.5|5
1620998200000|2021-05-14 13:16:40|2467.3|2461.3|2467.8|2461.8|2467.8|2461.8|2467.3|2461.3|3
1620998210000|2021-05-14 13:16:50|2467.5|2461.5|2467.5|2461.5|2467.8|2461.8|2467.5|2461.5|3
1620998230000|2021-05-14 13:17:10|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1620998240000|2021-05-14 13:17:20|2467|2461|2466.8|2460.8|2467|2461|2466.5|2460.5|4
1620998250000|2021-05-14 13:17:30|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1620998260000|2021-05-14 13:17:40|2467|2461|2467|2461|2467.3|2461.3|2466.8|2460.8|6
1620998270000|2021-05-14 13:17:50|2467.3|2461.3|2467|2461|2467.5|2461.5|2467|2461|4
1620998290000|2021-05-14 13:18:10|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1620998300000|2021-05-14 13:18:20|2466.3|2460.3|2466.5|2460.5|2466.8|2460.8|2466.3|2460.3|3
1620998310000|2021-05-14 13:18:30|2466.3|2460.3|2465.8|2459.8|2466.3|2460.3|2465.8|2459.8|3
1620998320000|2021-05-14 13:18:40|2466|2460|2467.3|2461.3|2467.3|2461.3|2466|2460|3
1620998330000|2021-05-14 13:18:50|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|2
1620998350000|2021-05-14 13:19:10|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|2
1620998360000|2021-05-14 13:19:20|2467.5|2461.5|2467.8|2461.8|2467.8|2461.8|2467.5|2461.5|2
1620998380000|2021-05-14 13:19:40|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1620998390000|2021-05-14 13:19:50|2467.8|2461.8|2468.5|2462.5|2468.5|2462.5|2467.8|2461.8|3
1620998400000|2021-05-14 13:20:00|2468.8|2462.8|2468|2462|2468.8|2462.8|2468|2462|9
1620998410000|2021-05-14 13:20:10|2467.8|2461.8|2468.3|2462.3|2468.3|2462.3|2467.5|2461.5|9
1620998420000|2021-05-14 13:20:20|2468|2462|2468.5|2462.5|2468.8|2462.8|2468|2462|4
1620998430000|2021-05-14 13:20:30|2468.8|2462.8|2468.5|2462.5|2468.8|2462.8|2468.3|2462.3|4
1620998440000|2021-05-14 13:20:40|2468.8|2462.8|2468|2462|2468.8|2462.8|2468|2462|6
1620998450000|2021-05-14 13:20:50|2467.8|2461.8|2468.3|2462.3|2468.3|2462.3|2467.8|2461.8|3
1620998460000|2021-05-14 13:21:00|2468.5|2462.5|2469|2463|2469|2463|2468.5|2462.5|7
1620998470000|2021-05-14 13:21:10|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1620998480000|2021-05-14 13:21:20|2468.5|2462.5|2468.8|2462.8|2468.8|2462.8|2468|2462|6
1620998490000|2021-05-14 13:21:30|2468.5|2462.5|2468.5|2462.5|2468.8|2462.8|2468|2462|9
1620998500000|2021-05-14 13:21:40|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1620998520000|2021-05-14 13:22:00|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1620998530000|2021-05-14 13:22:10|2468.8|2462.8|2470|2464|2470|2464|2468.8|2462.8|6
1620998540000|2021-05-14 13:22:20|2469.8|2463.8|2470|2464|2470|2464|2469.8|2463.8|4
1620998550000|2021-05-14 13:22:30|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1620998560000|2021-05-14 13:22:40|2470|2464|2470.3|2464.3|2470.3|2464.3|2470|2464|6
1620998570000|2021-05-14 13:22:50|2470|2464|2470|2464|2470.3|2464.3|2470|2464|3
1620998580000|2021-05-14 13:23:00|2470.3|2464.3|2469.8|2463.8|2470.5|2464.5|2469.8|2463.8|6
1620998590000|2021-05-14 13:23:10|2470|2464|2469.8|2463.8|2470|2464|2469.8|2463.8|4
1620998600000|2021-05-14 13:23:20|2470|2464|2469.8|2463.8|2470|2464|2469.5|2463.5|6
1620998610000|2021-05-14 13:23:30|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1620998620000|2021-05-14 13:23:40|2469.8|2463.8|2469.5|2463.5|2469.8|2463.8|2469|2463|5
1620998630000|2021-05-14 13:23:50|2469.8|2463.8|2470.5|2464.5|2470.5|2464.5|2469.8|2463.8|2
1620998640000|2021-05-14 13:24:00|2470.8|2464.8|2470.5|2464.5|2470.8|2464.8|2470.5|2464.5|2
1620998650000|2021-05-14 13:24:10|2470.8|2464.8|2470.5|2464.5|2470.8|2464.8|2470.5|2464.5|4
1620998660000|2021-05-14 13:24:20|2470.3|2464.3|2470|2464|2470.5|2464.5|2469.5|2463.5|8
1620998670000|2021-05-14 13:24:30|2469.8|2463.8|2469.8|2463.8|2470|2464|2469.8|2463.8|3
1620998680000|2021-05-14 13:24:40|2469.5|2463.5|2469|2463|2469.5|2463.5|2469|2463|8
1620998690000|2021-05-14 13:24:50|2468.8|2462.8|2469|2463|2469|2463|2468.8|2462.8|4
1620998700000|2021-05-14 13:25:00|2468.8|2462.8|2469.3|2463.3|2469.3|2463.3|2468.5|2462.5|5
1620998710000|2021-05-14 13:25:10|2469|2463|2468|2462|2469|2463|2467.8|2461.8|8
1620998720000|2021-05-14 13:25:20|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1620998740000|2021-05-14 13:25:40|2468|2462|2467.5|2461.5|2468|2462|2467.5|2461.5|2
1620998750000|2021-05-14 13:25:50|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|2
1620998760000|2021-05-14 13:26:00|2467.8|2461.8|2468|2462|2468.3|2462.3|2467.5|2461.5|12
1620998770000|2021-05-14 13:26:10|2467.8|2461.8|2467.3|2461.3|2467.8|2461.8|2467.3|2461.3|5
1620998780000|2021-05-14 13:26:20|2467|2461|2467.5|2461.5|2467.5|2461.5|2466.5|2460.5|5
1620998790000|2021-05-14 13:26:30|2467.8|2461.8|2468.8|2462.8|2469|2463|2467.8|2461.8|5
1620998800000|2021-05-14 13:26:40|2469|2463|2468.8|2462.8|2469.3|2463.3|2468.8|2462.8|8
1620998810000|2021-05-14 13:26:50|2469|2463|2469.3|2463.3|2469.3|2463.3|2469|2463|2
1620998820000|2021-05-14 13:27:00|2469.5|2463.5|2469.5|2463.5|2469.8|2463.8|2469.3|2463.3|5
1620998830000|2021-05-14 13:27:10|2469.3|2463.3|2469.5|2463.5|2469.5|2463.5|2469.3|2463.3|2
1620998840000|2021-05-14 13:27:20|2469.3|2463.3|2469.5|2463.5|2469.5|2463.5|2469.3|2463.3|2
1620998860000|2021-05-14 13:27:40|2469.3|2463.3|2469.3|2463.3|2469.5|2463.5|2469.3|2463.3|3
1620998870000|2021-05-14 13:27:50|2469|2463|2469.8|2463.8|2469.8|2463.8|2469|2463|8
1620998880000|2021-05-14 13:28:00|2469.5|2463.5|2470.8|2464.8|2470.8|2464.8|2469.5|2463.5|10
1620998890000|2021-05-14 13:28:10|2470.5|2464.5|2470.5|2464.5|2470.8|2464.8|2470.3|2464.3|9
1620998900000|2021-05-14 13:28:20|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.3|2464.3|9
1620998910000|2021-05-14 13:28:30|2470.5|2464.5|2471.8|2465.8|2471.8|2465.8|2470.5|2464.5|4
1620998920000|2021-05-14 13:28:40|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1620998940000|2021-05-14 13:29:00|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1620998950000|2021-05-14 13:29:10|2471|2465|2471.8|2465.8|2471.8|2465.8|2470.8|2464.8|6
1620998960000|2021-05-14 13:29:20|2472|2466|2472.8|2466.8|2472.8|2466.8|2472|2466|3
1620998970000|2021-05-14 13:29:30|2473|2467|2473.8|2467.8|2473.8|2467.8|2473|2467|7
1620998980000|2021-05-14 13:29:40|2473.5|2467.5|2473.8|2467.8|2473.8|2467.8|2473.5|2467.5|2
1620998990000|2021-05-14 13:29:50|2473.5|2467.5|2473.8|2467.8|2473.8|2467.8|2473.5|2467.5|2
1620999000000|2021-05-14 13:30:00|2473.5|2467.5|2472.3|2466.3|2473.5|2467.5|2472|2466|10
1620999010000|2021-05-14 13:30:10|2472|2466|2472|2466|2472|2466|2471.5|2465.5|5
1620999020000|2021-05-14 13:30:20|2472.3|2466.3|2473|2467|2473|2467|2472.3|2466.3|6
1620999030000|2021-05-14 13:30:30|2473.3|2467.3|2473.3|2467.3|2473.8|2467.8|2473.3|2467.3|6
1620999040000|2021-05-14 13:30:40|2473.5|2467.5|2473.3|2467.3|2473.8|2467.8|2473.3|2467.3|6
1620999050000|2021-05-14 13:30:50|2473.5|2467.5|2473.5|2467.5|2473.8|2467.8|2473|2467|7
1620999060000|2021-05-14 13:31:00|2473.8|2467.8|2473.5|2467.5|2473.8|2467.8|2473|2467|5
1620999070000|2021-05-14 13:31:10|2473.3|2467.3|2473|2467|2473.3|2467.3|2472.8|2466.8|6
1620999090000|2021-05-14 13:31:30|2473.3|2467.3|2473.5|2467.5|2473.5|2467.5|2473|2467|4
1620999100000|2021-05-14 13:31:40|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1620999120000|2021-05-14 13:32:00|2473.5|2467.5|2473|2467|2473.5|2467.5|2472.8|2466.8|7
1620999130000|2021-05-14 13:32:10|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1620999140000|2021-05-14 13:32:20|2473|2467|2472.5|2466.5|2473|2467|2472.3|2466.3|5
1620999150000|2021-05-14 13:32:30|2472.3|2466.3|2472.5|2466.5|2472.8|2466.8|2472.3|2466.3|6
1620999160000|2021-05-14 13:32:40|2472.8|2466.8|2472.3|2466.3|2473|2467|2472.3|2466.3|7
1620999170000|2021-05-14 13:32:50|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2471.8|2465.8|9
1620999180000|2021-05-14 13:33:00|2472|2466|2473.5|2467.5|2473.8|2467.8|2472|2466|9
1620999190000|2021-05-14 13:33:10|2473.3|2467.3|2471.5|2465.5|2473.3|2467.3|2471.5|2465.5|7
1620999200000|2021-05-14 13:33:20|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.3|2465.3|5
1620999210000|2021-05-14 13:33:30|2471.5|2465.5|2472|2466|2472|2466|2471.3|2465.3|9
1620999220000|2021-05-14 13:33:40|2471.8|2465.8|2471.5|2465.5|2472|2466|2471.5|2465.5|4
1620999230000|2021-05-14 13:33:50|2471.8|2465.8|2471.5|2465.5|2472|2466|2471.3|2465.3|13
1620999240000|2021-05-14 13:34:00|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1620999250000|2021-05-14 13:34:10|2472|2466|2472.8|2466.8|2472.8|2466.8|2472|2466|4
1620999260000|2021-05-14 13:34:20|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1620999280000|2021-05-14 13:34:40|2472.3|2466.3|2470.3|2464.3|2472.3|2466.3|2470.3|2464.3|8
1620999290000|2021-05-14 13:34:50|2470.5|2464.5|2470.5|2464.5|2470.8|2464.8|2470.5|2464.5|3
1620999300000|2021-05-14 13:35:00|2470.8|2464.8|2470.3|2464.3|2471|2465|2470.3|2464.3|6
1620999310000|2021-05-14 13:35:10|2470|2464|2469.8|2463.8|2470.3|2464.3|2469.8|2463.8|6
1620999330000|2021-05-14 13:35:30|2469.5|2463.5|2469|2463|2469.5|2463.5|2468.5|2462.5|6
1620999340000|2021-05-14 13:35:40|2469.3|2463.3|2469.8|2463.8|2469.8|2463.8|2468.8|2462.8|6
1620999350000|2021-05-14 13:35:50|2470|2464|2470|2464|2470.5|2464.5|2469.8|2463.8|6
1620999360000|2021-05-14 13:36:00|2469.8|2463.8|2469.5|2463.5|2469.8|2463.8|2469.5|2463.5|2
1620999370000|2021-05-14 13:36:10|2469.8|2463.8|2469.5|2463.5|2469.8|2463.8|2469.5|2463.5|2
1620999380000|2021-05-14 13:36:20|2469.3|2463.3|2468.5|2462.5|2469.3|2463.3|2468.3|2462.3|6
1620999390000|2021-05-14 13:36:30|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2467.8|2461.8|5
1620999400000|2021-05-14 13:36:40|2468|2462|2468.3|2462.3|2468.3|2462.3|2467.8|2461.8|5
1620999410000|2021-05-14 13:36:50|2468.5|2462.5|2467.8|2461.8|2468.5|2462.5|2467.8|2461.8|3
1620999420000|2021-05-14 13:37:00|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|6
1620999430000|2021-05-14 13:37:10|2468|2462|2468.8|2462.8|2468.8|2462.8|2468|2462|7
1620999440000|2021-05-14 13:37:20|2468.5|2462.5|2468.3|2462.3|2468.5|2462.5|2468.3|2462.3|4
1620999450000|2021-05-14 13:37:30|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1620999460000|2021-05-14 13:37:40|2468.8|2462.8|2470.3|2464.3|2470.3|2464.3|2468.8|2462.8|3
1620999470000|2021-05-14 13:37:50|2470|2464|2469.5|2463.5|2470|2464|2469.3|2463.3|4
1620999480000|2021-05-14 13:38:00|2469.3|2463.3|2470|2464|2470|2464|2469.3|2463.3|3
1620999490000|2021-05-14 13:38:10|2470.3|2464.3|2470|2464|2470.5|2464.5|2470|2464|4
1620999500000|2021-05-14 13:38:20|2469.8|2463.8|2469.3|2463.3|2469.8|2463.8|2469.3|2463.3|3
1620999520000|2021-05-14 13:38:40|2469|2463|2468.8|2462.8|2469|2463|2468.8|2462.8|2
1620999530000|2021-05-14 13:38:50|2469|2463|2467.8|2461.8|2469|2463|2467.8|2461.8|4
1620999540000|2021-05-14 13:39:00|2468|2462|2468|2462|2468|2462|2468|2462|1
1620999550000|2021-05-14 13:39:10|2468.3|2462.3|2467.5|2461.5|2468.8|2462.8|2467.5|2461.5|9
1620999560000|2021-05-14 13:39:20|2467.3|2461.3|2467.8|2461.8|2467.8|2461.8|2467.3|2461.3|7
1620999580000|2021-05-14 13:39:40|2467|2461|2466.5|2460.5|2467|2461|2466.5|2460.5|2
1620999590000|2021-05-14 13:39:50|2466.8|2460.8|2467|2461|2467.5|2461.5|2466.8|2460.8|5
1620999600000|2021-05-14 13:40:00|2467.3|2461.3|2467.8|2461.8|2468|2462|2467.3|2461.3|5
1620999610000|2021-05-14 13:40:10|2467.5|2461.5|2469.3|2463.3|2469.5|2463.5|2467.5|2461.5|4
1620999620000|2021-05-14 13:40:20|2469|2463|2469|2463|2469|2463|2469|2463|1
1620999630000|2021-05-14 13:40:30|2468.8|2462.8|2469|2463|2469|2463|2468.8|2462.8|2
1620999640000|2021-05-14 13:40:40|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1620999650000|2021-05-14 13:40:50|2469|2463|2469|2463|2469.3|2463.3|2469|2463|3
1620999660000|2021-05-14 13:41:00|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|1
1620999670000|2021-05-14 13:41:10|2467.5|2461.5|2468.8|2462.8|2468.8|2462.8|2467.5|2461.5|5
1620999680000|2021-05-14 13:41:20|2468.5|2462.5|2468|2462|2468.5|2462.5|2468|2462|3
1620999690000|2021-05-14 13:41:30|2467.8|2461.8|2466.8|2460.8|2467.8|2461.8|2466.8|2460.8|7
1620999700000|2021-05-14 13:41:40|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|2
1620999710000|2021-05-14 13:41:50|2466.5|2460.5|2469.8|2463.8|2469.8|2463.8|2466.5|2460.5|10
1620999720000|2021-05-14 13:42:00|2470.3|2464.3|2470.8|2464.8|2470.8|2464.8|2470|2464|6
1620999730000|2021-05-14 13:42:10|2470.5|2464.5|2469.8|2463.8|2470.5|2464.5|2469.8|2463.8|4
1620999740000|2021-05-14 13:42:20|2470|2464|2469.5|2463.5|2470|2464|2469.5|2463.5|6
1620999750000|2021-05-14 13:42:30|2469.8|2463.8|2470.8|2464.8|2470.8|2464.8|2469.8|2463.8|5
1620999760000|2021-05-14 13:42:40|2471|2465|2470.8|2464.8|2471|2465|2470.8|2464.8|2
1620999770000|2021-05-14 13:42:50|2471|2465|2471.8|2465.8|2471.8|2465.8|2471|2465|3
1620999780000|2021-05-14 13:43:00|2471.5|2465.5|2471|2465|2471.5|2465.5|2471|2465|4
1620999790000|2021-05-14 13:43:10|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2470.8|2464.8|4
1620999800000|2021-05-14 13:43:20|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.3|2465.3|4
1620999810000|2021-05-14 13:43:30|2471.5|2465.5|2472|2466|2472|2466|2471.5|2465.5|3
1620999820000|2021-05-14 13:43:40|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1620999830000|2021-05-14 13:43:50|2471.5|2465.5|2471.3|2465.3|2471.5|2465.5|2471|2465|4
1620999840000|2021-05-14 13:44:00|2471|2465|2471.3|2465.3|2471.3|2465.3|2471|2465|2
1620999850000|2021-05-14 13:44:10|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1620999870000|2021-05-14 13:44:30|2471|2465|2471.5|2465.5|2472|2466|2471|2465|5
1620999880000|2021-05-14 13:44:40|2471.8|2465.8|2471.8|2465.8|2472|2466|2471.5|2465.5|4
1620999890000|2021-05-14 13:44:50|2471.5|2465.5|2471.8|2465.8|2471.8|2465.8|2471.5|2465.5|2
1620999900000|2021-05-14 13:45:00|2472|2466|2472.5|2466.5|2472.5|2466.5|2472|2466|3
1620999910000|2021-05-14 13:45:10|2472.3|2466.3|2472.5|2466.5|2472.5|2466.5|2472.3|2466.3|2
1620999920000|2021-05-14 13:45:20|2472.3|2466.3|2472.5|2466.5|2472.8|2466.8|2472.3|2466.3|5
1620999930000|2021-05-14 13:45:30|2472.8|2466.8|2472.8|2466.8|2473|2467|2472.8|2466.8|3
1620999940000|2021-05-14 13:45:40|2473|2467|2472.8|2466.8|2473|2467|2472.8|2466.8|2
1620999950000|2021-05-14 13:45:50|2472.5|2466.5|2473|2467|2473|2467|2472.3|2466.3|4
1620999960000|2021-05-14 13:46:00|2472.8|2466.8|2472.5|2466.5|2472.8|2466.8|2472.5|2466.5|2
1620999970000|2021-05-14 13:46:10|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1620999980000|2021-05-14 13:46:20|2472.5|2466.5|2473|2467|2473|2467|2472.5|2466.5|2
1620999990000|2021-05-14 13:46:30|2472.8|2466.8|2472.3|2466.3|2472.8|2466.8|2472|2466|4
1621000000000|2021-05-14 13:46:40|2472|2466|2471.8|2465.8|2472|2466|2471.5|2465.5|3
1621000010000|2021-05-14 13:46:50|2472|2466|2472|2466|2472.3|2466.3|2472|2466|3
1621000020000|2021-05-14 13:47:00|2472.3|2466.3|2472|2466|2472.3|2466.3|2472|2466|4
1621000030000|2021-05-14 13:47:10|2472.3|2466.3|2472.5|2466.5|2472.5|2466.5|2472.3|2466.3|2
1621000040000|2021-05-14 13:47:20|2472.8|2466.8|2472.5|2466.5|2473|2467|2472.5|2466.5|4
1621000050000|2021-05-14 13:47:30|2472.8|2466.8|2473.8|2467.8|2473.8|2467.8|2472.8|2466.8|5
1621000060000|2021-05-14 13:47:40|2473.5|2467.5|2473.8|2467.8|2473.8|2467.8|2473.5|2467.5|2
1621000070000|2021-05-14 13:47:50|2473.5|2467.5|2473.8|2467.8|2473.8|2467.8|2473.5|2467.5|2
1621000080000|2021-05-14 13:48:00|2473.5|2467.5|2473.5|2467.5|2473.8|2467.8|2473.5|2467.5|3
1621000100000|2021-05-14 13:48:20|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473|2467|3
1621000120000|2021-05-14 13:48:40|2473.5|2467.5|2473.8|2467.8|2473.8|2467.8|2473.5|2467.5|2
1621000130000|2021-05-14 13:48:50|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1621000140000|2021-05-14 13:49:00|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1621000160000|2021-05-14 13:49:20|2474|2468|2473.8|2467.8|2474|2468|2473.5|2467.5|4
1621000170000|2021-05-14 13:49:30|2473.5|2467.5|2473.8|2467.8|2473.8|2467.8|2473.5|2467.5|2
1621000180000|2021-05-14 13:49:40|2474|2468|2474.3|2468.3|2474.3|2468.3|2474|2468|2
1621000200000|2021-05-14 13:50:00|2474.5|2468.5|2474.8|2468.8|2474.8|2468.8|2474.5|2468.5|2
1621000210000|2021-05-14 13:50:10|2474.5|2468.5|2474.8|2468.8|2474.8|2468.8|2474.5|2468.5|2
1621000220000|2021-05-14 13:50:20|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1621000230000|2021-05-14 13:50:30|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1621000240000|2021-05-14 13:50:40|2476|2470|2474.8|2468.8|2476|2470|2474.8|2468.8|4
1621000260000|2021-05-14 13:51:00|2475|2469|2474.8|2468.8|2475|2469|2474.5|2468.5|12
1621000270000|2021-05-14 13:51:10|2474.5|2468.5|2474.8|2468.8|2474.8|2468.8|2474.3|2468.3|4
1621000290000|2021-05-14 13:51:30|2475|2469|2474.3|2468.3|2475|2469|2474.3|2468.3|3
1621000300000|2021-05-14 13:51:40|2474|2468|2474.3|2468.3|2474.3|2468.3|2474|2468|4
1621000310000|2021-05-14 13:51:50|2474|2468|2473.8|2467.8|2474|2468|2473.8|2467.8|4
1621000320000|2021-05-14 13:52:00|2473.5|2467.5|2473.8|2467.8|2474|2468|2473.5|2467.5|6
1621000330000|2021-05-14 13:52:10|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1621000340000|2021-05-14 13:52:20|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.3|2467.3|3
1621000350000|2021-05-14 13:52:30|2473.8|2467.8|2474|2468|2474|2468|2473.8|2467.8|2
1621000360000|2021-05-14 13:52:40|2473.8|2467.8|2473.8|2467.8|2474|2468|2473.8|2467.8|3
1621000370000|2021-05-14 13:52:50|2474|2468|2473.8|2467.8|2474|2468|2473.8|2467.8|2
1621000380000|2021-05-14 13:53:00|2473.5|2467.5|2473.8|2467.8|2473.8|2467.8|2473.5|2467.5|2
1621000390000|2021-05-14 13:53:10|2474|2468|2473.8|2467.8|2474|2468|2473.8|2467.8|4
1621000400000|2021-05-14 13:53:20|2473.5|2467.5|2473.8|2467.8|2473.8|2467.8|2473.5|2467.5|2
1621000410000|2021-05-14 13:53:30|2473.5|2467.5|2473.5|2467.5|2473.8|2467.8|2473.5|2467.5|5
1621000420000|2021-05-14 13:53:40|2473.3|2467.3|2474.3|2468.3|2474.3|2468.3|2473.3|2467.3|3
1621000430000|2021-05-14 13:53:50|2474.5|2468.5|2474.8|2468.8|2474.8|2468.8|2474.5|2468.5|2
1621000450000|2021-05-14 13:54:10|2474.5|2468.5|2474.8|2468.8|2474.8|2468.8|2474.5|2468.5|4
1621000460000|2021-05-14 13:54:20|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1621000470000|2021-05-14 13:54:30|2474.8|2468.8|2475.8|2469.8|2475.8|2469.8|2474.5|2468.5|6
1621000480000|2021-05-14 13:54:40|2475.5|2469.5|2475.5|2469.5|2475.8|2469.8|2475.5|2469.5|3
1621000490000|2021-05-14 13:54:50|2475.3|2469.3|2475.5|2469.5|2475.5|2469.5|2475.3|2469.3|2
1621000510000|2021-05-14 13:55:10|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|3
1621000520000|2021-05-14 13:55:20|2475.5|2469.5|2475.3|2469.3|2475.5|2469.5|2475.3|2469.3|2
1621000530000|2021-05-14 13:55:30|2475.5|2469.5|2476|2470|2476|2470|2475.5|2469.5|2
1621000540000|2021-05-14 13:55:40|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1621000550000|2021-05-14 13:55:50|2476.3|2470.3|2476.5|2470.5|2476.5|2470.5|2476.3|2470.3|4
1621000560000|2021-05-14 13:56:00|2476.8|2470.8|2476.5|2470.5|2476.8|2470.8|2476.5|2470.5|4
1621000570000|2021-05-14 13:56:10|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1621000580000|2021-05-14 13:56:20|2477.3|2471.3|2476|2470|2477.3|2471.3|2476|2470|5
1621000590000|2021-05-14 13:56:30|2476.3|2470.3|2476|2470|2476.3|2470.3|2476|2470|2
1621000600000|2021-05-14 13:56:40|2476.3|2470.3|2476.5|2470.5|2476.5|2470.5|2476.3|2470.3|2
1621000610000|2021-05-14 13:56:50|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.5|2470.5|3
1621000620000|2021-05-14 13:57:00|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1621000640000|2021-05-14 13:57:20|2476.3|2470.3|2476.8|2470.8|2476.8|2470.8|2476.3|2470.3|5
1621000650000|2021-05-14 13:57:30|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1621000660000|2021-05-14 13:57:40|2476.8|2470.8|2476.5|2470.5|2476.8|2470.8|2476.5|2470.5|2
1621000670000|2021-05-14 13:57:50|2476.8|2470.8|2476.5|2470.5|2476.8|2470.8|2476.5|2470.5|2
1621000690000|2021-05-14 13:58:10|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.5|2470.5|3
1621000700000|2021-05-14 13:58:20|2477|2471|2476.5|2470.5|2477|2471|2476.5|2470.5|3
1621000710000|2021-05-14 13:58:30|2476.8|2470.8|2476.5|2470.5|2476.8|2470.8|2476.5|2470.5|4
1621000720000|2021-05-14 13:58:40|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.5|2470.5|5
1621000730000|2021-05-14 13:58:50|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1621000770000|2021-05-14 13:59:30|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1621000780000|2021-05-14 13:59:40|2476|2470|2476|2470|2476|2470|2476|2470|1
1621000790000|2021-05-14 13:59:50|2476.3|2470.3|2476.3|2470.3|2476.5|2470.5|2476|2470|5
1621000800000|2021-05-14 14:00:00|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1621000810000|2021-05-14 14:00:10|2476.8|2470.8|2476.5|2470.5|2476.8|2470.8|2476.5|2470.5|4
1621000820000|2021-05-14 14:00:20|2476.8|2470.8|2476.3|2470.3|2476.8|2470.8|2476|2470|5
1621000830000|2021-05-14 14:00:30|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.3|2469.3|13
1621000840000|2021-05-14 14:00:40|2474.5|2468.5|2475|2469|2475.5|2469.5|2474.5|2468.5|5
1621000850000|2021-05-14 14:00:50|2475.3|2469.3|2475.8|2469.8|2475.8|2469.8|2475.3|2469.3|3
1621000870000|2021-05-14 14:01:10|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1621000880000|2021-05-14 14:01:20|2475.8|2469.8|2476.5|2470.5|2476.5|2470.5|2475.8|2469.8|6
1621000890000|2021-05-14 14:01:30|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1621000900000|2021-05-14 14:01:40|2476.5|2470.5|2476|2470|2476.5|2470.5|2476|2470|3
1621000930000|2021-05-14 14:02:10|2475.8|2469.8|2475.5|2469.5|2475.8|2469.8|2475.5|2469.5|2
1621000950000|2021-05-14 14:02:30|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1621000970000|2021-05-14 14:02:50|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|2
1621000980000|2021-05-14 14:03:00|2476|2470|2476|2470|2476.5|2470.5|2476|2470|4
1621000990000|2021-05-14 14:03:10|2475.8|2469.8|2476|2470|2476|2470|2475.8|2469.8|2
1621001010000|2021-05-14 14:03:30|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1621001020000|2021-05-14 14:03:40|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1621001030000|2021-05-14 14:03:50|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1621001040000|2021-05-14 14:04:00|2476.5|2470.5|2476|2470|2476.5|2470.5|2476|2470|3
1621001050000|2021-05-14 14:04:10|2476.3|2470.3|2476|2470|2476.5|2470.5|2476|2470|3
1621001060000|2021-05-14 14:04:20|2475.5|2469.5|2475.5|2469.5|2475.8|2469.8|2475.5|2469.5|3
1621001070000|2021-05-14 14:04:30|2475.8|2469.8|2476|2470|2476|2470|2475.8|2469.8|4
1621001080000|2021-05-14 14:04:40|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1621001090000|2021-05-14 14:04:50|2476.5|2470.5|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|2
1621001100000|2021-05-14 14:05:00|2476|2470|2476|2470|2476|2470|2476|2470|1
1621001110000|2021-05-14 14:05:10|2475.8|2469.8|2476|2470|2476|2470|2475.8|2469.8|2
1621001130000|2021-05-14 14:05:30|2476.3|2470.3|2476.5|2470.5|2476.5|2470.5|2476.3|2470.3|4
1621001150000|2021-05-14 14:05:50|2476.8|2470.8|2476.3|2470.3|2476.8|2470.8|2476.3|2470.3|3
1621001160000|2021-05-14 14:06:00|2476.5|2470.5|2477.5|2471.5|2477.5|2471.5|2476.5|2470.5|3
1621001170000|2021-05-14 14:06:10|2477.8|2471.8|2477.5|2471.5|2477.8|2471.8|2477.5|2471.5|2
1621001180000|2021-05-14 14:06:20|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1621001200000|2021-05-14 14:06:40|2478|2472|2478|2472|2478|2472|2478|2472|1
1621001210000|2021-05-14 14:06:50|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1621001220000|2021-05-14 14:07:00|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1621001230000|2021-05-14 14:07:10|2478|2472|2478.5|2472.5|2478.5|2472.5|2478|2472|3
1621001240000|2021-05-14 14:07:20|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.5|2472.5|3
1621001250000|2021-05-14 14:07:30|2478.5|2472.5|2478.8|2472.8|2479|2473|2478.5|2472.5|4
1621001260000|2021-05-14 14:07:40|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1621001270000|2021-05-14 14:07:50|2478.8|2472.8|2478|2472|2478.8|2472.8|2478|2472|4
1621001280000|2021-05-14 14:08:00|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1621001290000|2021-05-14 14:08:10|2478|2472|2478.5|2472.5|2478.5|2472.5|2478|2472|3
1621001300000|2021-05-14 14:08:20|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.3|2472.3|4
1621001310000|2021-05-14 14:08:30|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.5|2472.5|5
1621001320000|2021-05-14 14:08:40|2478.5|2472.5|2478.3|2472.3|2478.8|2472.8|2478.3|2472.3|4
1621001330000|2021-05-14 14:08:50|2478|2472|2478|2472|2478.3|2472.3|2478|2472|7
1621001340000|2021-05-14 14:09:00|2478.3|2472.3|2478|2472|2478.3|2472.3|2477.8|2471.8|4
1621001350000|2021-05-14 14:09:10|2478.3|2472.3|2478.5|2472.5|2478.5|2472.5|2478|2472|4
1621001360000|2021-05-14 14:09:20|2478.3|2472.3|2478.5|2472.5|2478.5|2472.5|2478.3|2472.3|2
1621001370000|2021-05-14 14:09:30|2478.3|2472.3|2477.3|2471.3|2478.3|2472.3|2477.3|2471.3|7
1621001380000|2021-05-14 14:09:40|2477.5|2471.5|2477.8|2471.8|2477.8|2471.8|2477.5|2471.5|2
1621001390000|2021-05-14 14:09:50|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2476.8|2470.8|5
1621001400000|2021-05-14 14:10:00|2477|2471|2477.3|2471.3|2477.3|2471.3|2476.8|2470.8|4
1621001410000|2021-05-14 14:10:10|2477|2471|2476.8|2470.8|2477|2471|2476.8|2470.8|2
1621001420000|2021-05-14 14:10:20|2477|2471|2476.8|2470.8|2477|2471|2476.8|2470.8|4
1621001430000|2021-05-14 14:10:30|2477|2471|2476.8|2470.8|2477|2471|2476.8|2470.8|4
1621001440000|2021-05-14 14:10:40|2477|2471|2477.5|2471.5|2477.5|2471.5|2476.8|2470.8|7
1621001450000|2021-05-14 14:10:50|2477.8|2471.8|2477.8|2471.8|2478|2472|2477.8|2471.8|3
1621001460000|2021-05-14 14:11:00|2477.5|2471.5|2477|2471|2477.5|2471.5|2477|2471|3
1621001470000|2021-05-14 14:11:10|2476.8|2470.8|2476.5|2470.5|2476.8|2470.8|2476.5|2470.5|4
1621001490000|2021-05-14 14:11:30|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.5|2470.5|5
1621001520000|2021-05-14 14:12:00|2476.5|2470.5|2476|2470|2476.5|2470.5|2476|2470|3
1621001530000|2021-05-14 14:12:10|2476.3|2470.3|2476|2470|2476.3|2470.3|2476|2470|2
1621001540000|2021-05-14 14:12:20|2475.8|2469.8|2476.8|2470.8|2476.8|2470.8|2475.8|2469.8|6
1621001550000|2021-05-14 14:12:30|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1621001560000|2021-05-14 14:12:40|2476.3|2470.3|2476.8|2470.8|2476.8|2470.8|2475.8|2469.8|5
1621001570000|2021-05-14 14:12:50|2476.5|2470.5|2476|2470|2476.5|2470.5|2476|2470|5
1621001580000|2021-05-14 14:13:00|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1621001600000|2021-05-14 14:13:20|2476.3|2470.3|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|5
1621001610000|2021-05-14 14:13:30|2476|2470|2475.5|2469.5|2476|2470|2475.5|2469.5|3
1621001620000|2021-05-14 14:13:40|2475.8|2469.8|2475.5|2469.5|2475.8|2469.8|2475.5|2469.5|2
1621001630000|2021-05-14 14:13:50|2475.8|2469.8|2476.5|2470.5|2476.5|2470.5|2475.8|2469.8|3
1621001640000|2021-05-14 14:14:00|2476.8|2470.8|2475.3|2469.3|2476.8|2470.8|2475.3|2469.3|3
1621001660000|2021-05-14 14:14:20|2475|2469|2476.3|2470.3|2476.3|2470.3|2475|2469|4
1621001670000|2021-05-14 14:14:30|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.3|2470.3|3
1621001680000|2021-05-14 14:14:40|2476.8|2470.8|2476.5|2470.5|2476.8|2470.8|2476.5|2470.5|2
1621001690000|2021-05-14 14:14:50|2476.8|2470.8|2476.5|2470.5|2476.8|2470.8|2476.5|2470.5|2
1621001700000|2021-05-14 14:15:00|2476.8|2470.8|2476.5|2470.5|2476.8|2470.8|2476.5|2470.5|4
1621001710000|2021-05-14 14:15:10|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1621001720000|2021-05-14 14:15:20|2477|2471|2477|2471|2477.8|2471.8|2476.5|2470.5|8
1621001730000|2021-05-14 14:15:30|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.5|2470.5|3
1621001740000|2021-05-14 14:15:40|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1621001750000|2021-05-14 14:15:50|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1621001770000|2021-05-14 14:16:10|2476.5|2470.5|2476.8|2470.8|2476.8|2470.8|2476.5|2470.5|2
1621001790000|2021-05-14 14:16:30|2477|2471|2477|2471|2477|2471|2477|2471|1
1621001800000|2021-05-14 14:16:40|2476.8|2470.8|2477|2471|2477|2471|2476.8|2470.8|2
1621001810000|2021-05-14 14:16:50|2476.8|2470.8|2477.3|2471.3|2477.3|2471.3|2476.8|2470.8|3
1621001820000|2021-05-14 14:17:00|2477|2471|2477.3|2471.3|2477.3|2471.3|2477|2471|2
1621001830000|2021-05-14 14:17:10|2477.5|2471.5|2478|2472|2478|2472|2477.5|2471.5|3
1621001840000|2021-05-14 14:17:20|2478.3|2472.3|2478|2472|2478.3|2472.3|2478|2472|4
1621001850000|2021-05-14 14:17:30|2477.8|2471.8|2478|2472|2478|2472|2477.5|2471.5|3
1621001860000|2021-05-14 14:17:40|2477.8|2471.8|2478|2472|2478|2472|2477.8|2471.8|2
1621001870000|2021-05-14 14:17:50|2478.3|2472.3|2478.5|2472.5|2478.5|2472.5|2478.3|2472.3|2
1621001880000|2021-05-14 14:18:00|2478.3|2472.3|2477.3|2471.3|2478.5|2472.5|2477.3|2471.3|7
1621001890000|2021-05-14 14:18:10|2477.5|2471.5|2477.3|2471.3|2477.8|2471.8|2477.3|2471.3|4
1621001900000|2021-05-14 14:18:20|2477|2471|2477|2471|2477|2471|2477|2471|1
1621001910000|2021-05-14 14:18:30|2477.3|2471.3|2477.3|2471.3|2477.5|2471.5|2477.3|2471.3|3
1621001920000|2021-05-14 14:18:40|2477.5|2471.5|2477.5|2471.5|2477.8|2471.8|2477.5|2471.5|3
1621001930000|2021-05-14 14:18:50|2477.3|2471.3|2477.5|2471.5|2477.5|2471.5|2477.3|2471.3|2
1621001940000|2021-05-14 14:19:00|2477.8|2471.8|2477.5|2471.5|2477.8|2471.8|2477.5|2471.5|2
1621001960000|2021-05-14 14:19:20|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1621001980000|2021-05-14 14:19:40|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1621002010000|2021-05-14 14:20:10|2477.3|2471.3|2477.5|2471.5|2477.5|2471.5|2477.3|2471.3|2
1621002030000|2021-05-14 14:20:30|2477.8|2471.8|2477.5|2471.5|2477.8|2471.8|2477.5|2471.5|2
1621002040000|2021-05-14 14:20:40|2477.8|2471.8|2477.8|2471.8|2478|2472|2477.8|2471.8|3
1621002060000|2021-05-14 14:21:00|2478|2472|2478|2472|2478|2472|2477.8|2471.8|3
1621002070000|2021-05-14 14:21:10|2477.8|2471.8|2478|2472|2478|2472|2477.8|2471.8|2
1621002080000|2021-05-14 14:21:20|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1621002100000|2021-05-14 14:21:40|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1621002110000|2021-05-14 14:21:50|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1621002120000|2021-05-14 14:22:00|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1621002130000|2021-05-14 14:22:10|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1621002170000|2021-05-14 14:22:50|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1621002180000|2021-05-14 14:23:00|2477|2471|2476.3|2470.3|2477|2471|2476.3|2470.3|4
1621002200000|2021-05-14 14:23:20|2476|2470|2476|2470|2476|2470|2475.8|2469.8|3
1621002210000|2021-05-14 14:23:30|2475.8|2469.8|2476|2470|2476|2470|2475.8|2469.8|2
1621002220000|2021-05-14 14:23:40|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|3
1621002230000|2021-05-14 14:23:50|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1621002240000|2021-05-14 14:24:00|2475.3|2469.3|2475.5|2469.5|2475.5|2469.5|2475.3|2469.3|2
1621002250000|2021-05-14 14:24:10|2474.8|2468.8|2475.3|2469.3|2475.3|2469.3|2474.8|2468.8|4
1621002260000|2021-05-14 14:24:20|2475.5|2469.5|2475.3|2469.3|2475.5|2469.5|2475.3|2469.3|4
1621002270000|2021-05-14 14:24:30|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1621002280000|2021-05-14 14:24:40|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1621002290000|2021-05-14 14:24:50|2474.8|2468.8|2475.3|2469.3|2475.3|2469.3|2474.5|2468.5|4
1621002300000|2021-05-14 14:25:00|2475.5|2469.5|2475.3|2469.3|2475.5|2469.5|2475.3|2469.3|4
1621002310000|2021-05-14 14:25:10|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1621002320000|2021-05-14 14:25:20|2475.8|2469.8|2476.5|2470.5|2476.5|2470.5|2475.8|2469.8|4
1621002330000|2021-05-14 14:25:30|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1621002340000|2021-05-14 14:25:40|2476.5|2470.5|2476|2470|2476.5|2470.5|2476|2470|2
1621002360000|2021-05-14 14:26:00|2475.8|2469.8|2476.3|2470.3|2476.3|2470.3|2475.8|2469.8|3
1621002370000|2021-05-14 14:26:10|2476|2470|2476|2470|2476.3|2470.3|2476|2470|3
1621002380000|2021-05-14 14:26:20|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1621002390000|2021-05-14 14:26:30|2476|2470|2475.8|2469.8|2476|2470|2475.8|2469.8|2
1621002400000|2021-05-14 14:26:40|2475.5|2469.5|2475.3|2469.3|2475.5|2469.5|2475.3|2469.3|2
1621002410000|2021-05-14 14:26:50|2475.5|2469.5|2475.5|2469.5|2475.8|2469.8|2475.5|2469.5|3
1621002420000|2021-05-14 14:27:00|2475.3|2469.3|2475.5|2469.5|2475.5|2469.5|2475.3|2469.3|2
1621002430000|2021-05-14 14:27:10|2475.8|2469.8|2475.5|2469.5|2475.8|2469.8|2475.5|2469.5|2
1621002440000|2021-05-14 14:27:20|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1621002450000|2021-05-14 14:27:30|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1621002460000|2021-05-14 14:27:40|2475.3|2469.3|2475.5|2469.5|2475.5|2469.5|2475.3|2469.3|2
1621002480000|2021-05-14 14:28:00|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1621002490000|2021-05-14 14:28:10|2476|2470|2475.8|2469.8|2476|2470|2475.8|2469.8|2
1621002500000|2021-05-14 14:28:20|2475.5|2469.5|2475|2469|2475.5|2469.5|2474.8|2468.8|3
1621002510000|2021-05-14 14:28:30|2475.3|2469.3|2475.5|2469.5|2475.5|2469.5|2475.3|2469.3|2
1621002520000|2021-05-14 14:28:40|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1621002530000|2021-05-14 14:28:50|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1621002560000|2021-05-14 14:29:20|2475.3|2469.3|2475.5|2469.5|2475.5|2469.5|2475.3|2469.3|2
1621002590000|2021-05-14 14:29:50|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2474.8|2468.8|5
1621002600000|2021-05-14 14:30:00|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|4
1621002620000|2021-05-14 14:30:20|2476|2470|2475.8|2469.8|2476|2470|2475.8|2469.8|2
1621002630000|2021-05-14 14:30:30|2476|2470|2476.5|2470.5|2476.8|2470.8|2476|2470|4
1621002640000|2021-05-14 14:30:40|2476.3|2470.3|2476|2470|2476.3|2470.3|2475.8|2469.8|4
1621002650000|2021-05-14 14:30:50|2476.3|2470.3|2476|2470|2476.3|2470.3|2476|2470|2
1621002660000|2021-05-14 14:31:00|2475.8|2469.8|2476.3|2470.3|2476.3|2470.3|2475.8|2469.8|3
1621002670000|2021-05-14 14:31:10|2476.5|2470.5|2476.5|2470.5|2476.8|2470.8|2476.5|2470.5|3
1621002690000|2021-05-14 14:31:30|2476.3|2470.3|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|3
1621002700000|2021-05-14 14:31:40|2476|2470|2476.3|2470.3|2476.3|2470.3|2476|2470|2
1621002720000|2021-05-14 14:32:00|2476|2470|2475.5|2469.5|2476|2470|2475.5|2469.5|3
1621002750000|2021-05-14 14:32:30|2475.8|2469.8|2476|2470|2476|2470|2475.8|2469.8|2
1621002760000|2021-05-14 14:32:40|2476.3|2470.3|2476|2470|2476.5|2470.5|2476|2470|4
1621002790000|2021-05-14 14:33:10|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1621002800000|2021-05-14 14:33:20|2476|2470|2475.8|2469.8|2476|2470|2475.8|2469.8|2
1621002810000|2021-05-14 14:33:30|2476|2470|2476.3|2470.3|2476.3|2470.3|2476|2470|2
1621002830000|2021-05-14 14:33:50|2476.5|2470.5|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|2
1621002840000|2021-05-14 14:34:00|2476.8|2470.8|2476.5|2470.5|2476.8|2470.8|2476.5|2470.5|2
1621002850000|2021-05-14 14:34:10|2476.8|2470.8|2477|2471|2477|2471|2476.8|2470.8|2
1621002860000|2021-05-14 14:34:20|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1621002870000|2021-05-14 14:34:30|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1621002880000|2021-05-14 14:34:40|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.5|2471.5|3
1621002900000|2021-05-14 14:35:00|2477.5|2471.5|2477|2471|2477.5|2471.5|2476.8|2470.8|4
1621002910000|2021-05-14 14:35:10|2477.3|2471.3|2477|2471|2477.3|2471.3|2477|2471|2
1621002920000|2021-05-14 14:35:20|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1621002930000|2021-05-14 14:35:30|2477|2471|2477|2471|2477.3|2471.3|2477|2471|3
1621002940000|2021-05-14 14:35:40|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1621002950000|2021-05-14 14:35:50|2477|2471|2476.8|2470.8|2477|2471|2476.5|2470.5|4
1621002960000|2021-05-14 14:36:00|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.3|2470.3|3
1621002970000|2021-05-14 14:36:10|2476.3|2470.3|2476.5|2470.5|2476.5|2470.5|2476.3|2470.3|2
1621002980000|2021-05-14 14:36:20|2476.8|2470.8|2476.5|2470.5|2476.8|2470.8|2476.5|2470.5|2
1621002990000|2021-05-14 14:36:30|2476.3|2470.3|2476|2470|2476.3|2470.3|2476|2470|2
1621003000000|2021-05-14 14:36:40|2475.8|2469.8|2476.3|2470.3|2476.3|2470.3|2475.8|2469.8|3
1621003010000|2021-05-14 14:36:50|2476|2470|2476|2470|2476|2470|2476|2470|1
1621003030000|2021-05-14 14:37:10|2475.8|2469.8|2475.5|2469.5|2476|2470|2475.5|2469.5|4
1621003040000|2021-05-14 14:37:20|2475.3|2469.3|2475.5|2469.5|2475.5|2469.5|2475|2469|4
1621003050000|2021-05-14 14:37:30|2475.8|2469.8|2475|2469|2475.8|2469.8|2475|2469|4
1621003060000|2021-05-14 14:37:40|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1621003070000|2021-05-14 14:37:50|2475.3|2469.3|2475|2469|2475.5|2469.5|2475|2469|4
1621003080000|2021-05-14 14:38:00|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475|2469|3
1621003090000|2021-05-14 14:38:10|2475|2469|2474.8|2468.8|2475|2469|2474.8|2468.8|4
1621003100000|2021-05-14 14:38:20|2475|2469|2475|2469|2475|2469|2474.5|2468.5|10
1621003110000|2021-05-14 14:38:30|2474.8|2468.8|2474.5|2468.5|2474.8|2468.8|2474.5|2468.5|2
1621003120000|2021-05-14 14:38:40|2474.8|2468.8|2475.5|2469.5|2475.5|2469.5|2474.8|2468.8|4
1621003130000|2021-05-14 14:38:50|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1621003140000|2021-05-14 14:39:00|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1621003150000|2021-05-14 14:39:10|2475.8|2469.8|2475.5|2469.5|2475.8|2469.8|2475.5|2469.5|2
1621003160000|2021-05-14 14:39:20|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1621003170000|2021-05-14 14:39:30|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1621003180000|2021-05-14 14:39:40|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2474.5|2468.5|6
1621003190000|2021-05-14 14:39:50|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1621003200000|2021-05-14 14:40:00|2475|2469|2474.8|2468.8|2475|2469|2474.8|2468.8|6
1621003210000|2021-05-14 14:40:10|2475|2469|2474.8|2468.8|2475|2469|2474.8|2468.8|6
1621003220000|2021-05-14 14:40:20|2475|2469|2474.3|2468.3|2475|2469|2474.3|2468.3|4
1621003230000|2021-05-14 14:40:30|2474|2468|2474.3|2468.3|2474.3|2468.3|2474|2468|2
1621003240000|2021-05-14 14:40:40|2474|2468|2471.8|2465.8|2474|2468|2471.8|2465.8|7
1621003250000|2021-05-14 14:40:50|2471.5|2465.5|2470.5|2464.5|2471.5|2465.5|2470.3|2464.3|3
1621003260000|2021-05-14 14:41:00|2470.8|2464.8|2471.3|2465.3|2471.5|2465.5|2470.8|2464.8|3
1621003270000|2021-05-14 14:41:10|2471.5|2465.5|2471.3|2465.3|2471.8|2465.8|2471.3|2465.3|6
1621003280000|2021-05-14 14:41:20|2471.5|2465.5|2471.8|2465.8|2471.8|2465.8|2471.5|2465.5|2
1621003290000|2021-05-14 14:41:30|2472|2466|2471.8|2465.8|2472|2466|2471.8|2465.8|2
1621003300000|2021-05-14 14:41:40|2471.5|2465.5|2471.5|2465.5|2471.8|2465.8|2471.5|2465.5|3
1621003310000|2021-05-14 14:41:50|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|2
1621003320000|2021-05-14 14:42:00|2471.3|2465.3|2470.5|2464.5|2471.3|2465.3|2470.5|2464.5|4
1621003330000|2021-05-14 14:42:10|2470.3|2464.3|2469.5|2463.5|2470.5|2464.5|2469.5|2463.5|7
1621003340000|2021-05-14 14:42:20|2469.8|2463.8|2470.5|2464.5|2470.5|2464.5|2469.8|2463.8|8
1621003350000|2021-05-14 14:42:30|2470.3|2464.3|2470.5|2464.5|2470.5|2464.5|2470.3|2464.3|2
1621003360000|2021-05-14 14:42:40|2470.3|2464.3|2470.5|2464.5|2470.5|2464.5|2470.3|2464.3|2
1621003370000|2021-05-14 14:42:50|2470.3|2464.3|2471.3|2465.3|2471.3|2465.3|2470.3|2464.3|3
1621003380000|2021-05-14 14:43:00|2471|2465|2471|2465|2471|2465|2471|2465|1
1621003390000|2021-05-14 14:43:10|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|2
1621003400000|2021-05-14 14:43:20|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1621003410000|2021-05-14 14:43:30|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1621003420000|2021-05-14 14:43:40|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1621003430000|2021-05-14 14:43:50|2470.5|2464.5|2470|2464|2470.5|2464.5|2470|2464|2
1621003440000|2021-05-14 14:44:00|2470.3|2464.3|2470|2464|2470.3|2464.3|2470|2464|2
1621003450000|2021-05-14 14:44:10|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.5|2463.5|3
1621003470000|2021-05-14 14:44:30|2470|2464|2469.8|2463.8|2470|2464|2469.8|2463.8|2
1621003490000|2021-05-14 14:44:50|2470|2464|2470.8|2464.8|2470.8|2464.8|2470|2464|3
1621003500000|2021-05-14 14:45:00|2471|2465|2470.8|2464.8|2471.8|2465.8|2470.8|2464.8|13
1621003530000|2021-05-14 14:45:30|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470|2464|6
1621003540000|2021-05-14 14:45:40|2470.8|2464.8|2470.5|2464.5|2470.8|2464.8|2470.5|2464.5|4
1621003550000|2021-05-14 14:45:50|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1621003570000|2021-05-14 14:46:10|2470.5|2464.5|2470.8|2464.8|2470.8|2464.8|2470.5|2464.5|2
1621003580000|2021-05-14 14:46:20|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2471|2465|4
1621003590000|2021-05-14 14:46:30|2471.3|2465.3|2471|2465|2471.3|2465.3|2471|2465|2
1621003620000|2021-05-14 14:47:00|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|2
1621003630000|2021-05-14 14:47:10|2471.8|2465.8|2471.5|2465.5|2471.8|2465.8|2471.5|2465.5|2
1621003650000|2021-05-14 14:47:30|2471.8|2465.8|2472.3|2466.3|2472.3|2466.3|2471.8|2465.8|2
1621003670000|2021-05-14 14:47:50|2472|2466|2471.5|2465.5|2472|2466|2471.5|2465.5|2
1621003680000|2021-05-14 14:48:00|2471.3|2465.3|2470.8|2464.8|2471.3|2465.3|2470.8|2464.8|5
1621003690000|2021-05-14 14:48:10|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1621003700000|2021-05-14 14:48:20|2470.8|2464.8|2470.5|2464.5|2470.8|2464.8|2470.5|2464.5|2
1621003710000|2021-05-14 14:48:30|2470.3|2464.3|2470|2464|2470.3|2464.3|2470|2464|2
1621003720000|2021-05-14 14:48:40|2469.8|2463.8|2469.8|2463.8|2470|2464|2469.8|2463.8|3
1621003730000|2021-05-14 14:48:50|2470|2464|2469.8|2463.8|2470.3|2464.3|2469.8|2463.8|4
1621003740000|2021-05-14 14:49:00|2470|2464|2469.8|2463.8|2470.3|2464.3|2469.8|2463.8|4
1621003750000|2021-05-14 14:49:10|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1621003760000|2021-05-14 14:49:20|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1621003770000|2021-05-14 14:49:30|2470|2464|2470.5|2464.5|2470.5|2464.5|2470|2464|5
1621003780000|2021-05-14 14:49:40|2470.8|2464.8|2470.5|2464.5|2470.8|2464.8|2470.5|2464.5|2
1621003790000|2021-05-14 14:49:50|2470.8|2464.8|2470.5|2464.5|2470.8|2464.8|2470.5|2464.5|2
1621003800000|2021-05-14 14:50:00|2470.3|2464.3|2469.3|2463.3|2470.3|2464.3|2469.3|2463.3|5
1621003810000|2021-05-14 14:50:10|2469.5|2463.5|2469.8|2463.8|2469.8|2463.8|2469.5|2463.5|2
1621003820000|2021-05-14 14:50:20|2470|2464|2470.3|2464.3|2470.5|2464.5|2470|2464|4
1621003830000|2021-05-14 14:50:30|2470|2464|2470|2464|2470.3|2464.3|2470|2464|3
1621003850000|2021-05-14 14:50:50|2469.8|2463.8|2469.8|2463.8|2470|2464|2469.5|2463.5|7
1621003860000|2021-05-14 14:51:00|2469.5|2463.5|2470.5|2464.5|2470.5|2464.5|2469.5|2463.5|5
1621003870000|2021-05-14 14:51:10|2470.8|2464.8|2470.5|2464.5|2470.8|2464.8|2470.5|2464.5|2
1621003880000|2021-05-14 14:51:20|2470.8|2464.8|2470.5|2464.5|2470.8|2464.8|2470.5|2464.5|2
1621003890000|2021-05-14 14:51:30|2470.3|2464.3|2470|2464|2470.3|2464.3|2470|2464|2
1621003910000|2021-05-14 14:51:50|2470.3|2464.3|2470|2464|2470.3|2464.3|2470|2464|2
1621003920000|2021-05-14 14:52:00|2470.3|2464.3|2469.8|2463.8|2470.3|2464.3|2469.5|2463.5|6
1621003930000|2021-05-14 14:52:10|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1621003940000|2021-05-14 14:52:20|2469|2463|2468.8|2462.8|2469|2463|2468.8|2462.8|2
1621003950000|2021-05-14 14:52:30|2469|2463|2468.5|2462.5|2469|2463|2468.5|2462.5|3
1621003970000|2021-05-14 14:52:50|2468.3|2462.3|2468.5|2462.5|2468.5|2462.5|2468|2462|4
1621003980000|2021-05-14 14:53:00|2468.3|2462.3|2467.5|2461.5|2468.3|2462.3|2467.5|2461.5|4
1621003990000|2021-05-14 14:53:10|2467.8|2461.8|2467.5|2461.5|2467.8|2461.8|2467.5|2461.5|2
1621004000000|2021-05-14 14:53:20|2467.3|2461.3|2467|2461|2467.3|2461.3|2467|2461|2
1621004010000|2021-05-14 14:53:30|2466.8|2460.8|2466.5|2460.5|2467|2461|2466.5|2460.5|4
1621004020000|2021-05-14 14:53:40|2466.3|2460.3|2467|2461|2467|2461|2466.3|2460.3|4
1621004040000|2021-05-14 14:54:00|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|2
1621004050000|2021-05-14 14:54:10|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.5|2461.5|7
1621004060000|2021-05-14 14:54:20|2468|2462|2468|2462|2468.5|2462.5|2468|2462|4
1621004070000|2021-05-14 14:54:30|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468|2462|3
1621004080000|2021-05-14 14:54:40|2468.5|2462.5|2468.8|2462.8|2468.8|2462.8|2468.5|2462.5|2
1621004090000|2021-05-14 14:54:50|2469|2463|2468.5|2462.5|2469.3|2463.3|2468.5|2462.5|7
1621004100000|2021-05-14 14:55:00|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1621004120000|2021-05-14 14:55:20|2469|2463|2468.8|2462.8|2469|2463|2468.8|2462.8|2
1621004130000|2021-05-14 14:55:30|2469|2463|2469|2463|2469|2463|2469|2463|1
1621004140000|2021-05-14 14:55:40|2468.8|2462.8|2468.8|2462.8|2469|2463|2468.8|2462.8|3
1621004150000|2021-05-14 14:55:50|2469|2463|2468.8|2462.8|2469.3|2463.3|2468.8|2462.8|4
1621004160000|2021-05-14 14:56:00|2469.3|2463.3|2468.5|2462.5|2469.3|2463.3|2468.3|2462.3|4
1621004170000|2021-05-14 14:56:10|2468.8|2462.8|2468.5|2462.5|2469.3|2463.3|2468.5|2462.5|6
1621004180000|2021-05-14 14:56:20|2468.8|2462.8|2468.5|2462.5|2468.8|2462.8|2468.5|2462.5|2
1621004190000|2021-05-14 14:56:30|2468.8|2462.8|2468.5|2462.5|2468.8|2462.8|2468.5|2462.5|4
1621004200000|2021-05-14 14:56:40|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468|2462|3
1621004210000|2021-05-14 14:56:50|2468.5|2462.5|2468.8|2462.8|2468.8|2462.8|2468.5|2462.5|2
1621004220000|2021-05-14 14:57:00|2469.3|2463.3|2469.5|2463.5|2469.5|2463.5|2469|2463|4
1621004230000|2021-05-14 14:57:10|2469.8|2463.8|2470|2464|2470.3|2464.3|2469.8|2463.8|4
1621004240000|2021-05-14 14:57:20|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1621004250000|2021-05-14 14:57:30|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1621004260000|2021-05-14 14:57:40|2469.8|2463.8|2470|2464|2470|2464|2469.8|2463.8|2
1621004290000|2021-05-14 14:58:10|2470.3|2464.3|2470|2464|2470.3|2464.3|2470|2464|2
1621004300000|2021-05-14 14:58:20|2470.3|2464.3|2470.8|2464.8|2470.8|2464.8|2470.3|2464.3|3
1621004310000|2021-05-14 14:58:30|2470.5|2464.5|2471.3|2465.3|2471.3|2465.3|2470.5|2464.5|4
1621004320000|2021-05-14 14:58:40|2471|2465|2470.3|2464.3|2471|2465|2470.3|2464.3|4
1621004330000|2021-05-14 14:58:50|2470.5|2464.5|2470.3|2464.3|2470.5|2464.5|2470.3|2464.3|2
1621004340000|2021-05-14 14:59:00|2470.5|2464.5|2470.3|2464.3|2470.5|2464.5|2470.3|2464.3|2
1621004360000|2021-05-14 14:59:20|2470|2464|2470.5|2464.5|2470.5|2464.5|2469|2463|7
1621004370000|2021-05-14 14:59:30|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1621004380000|2021-05-14 14:59:40|2469.8|2463.8|2469.3|2463.3|2469.8|2463.8|2469.3|2463.3|3
1621004390000|2021-05-14 14:59:50|2469|2463|2469|2463|2469|2463|2468.5|2462.5|4
1621004400000|2021-05-14 15:00:00|2468.8|2462.8|2468.5|2462.5|2468.8|2462.8|2468.3|2462.3|4
1621004410000|2021-05-14 15:00:10|2468.3|2462.3|2468|2462|2468.3|2462.3|2468|2462|2
1621004420000|2021-05-14 15:00:20|2467.8|2461.8|2467|2461|2467.8|2461.8|2467|2461|3
1621004430000|2021-05-14 15:00:30|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1621004440000|2021-05-14 15:00:40|2467|2461|2467|2461|2467.5|2461.5|2467|2461|4
1621004450000|2021-05-14 15:00:50|2466.8|2460.8|2467.3|2461.3|2467.3|2461.3|2466.8|2460.8|3
1621004460000|2021-05-14 15:01:00|2467|2461|2466.8|2460.8|2467.5|2461.5|2466.8|2460.8|7
1621004470000|2021-05-14 15:01:10|2466.5|2460.5|2463|2457|2466.5|2460.5|2463|2457|7
1621004480000|2021-05-14 15:01:20|2462.8|2456.8|2464.5|2458.5|2464.5|2458.5|2462.3|2456.3|12
1621004490000|2021-05-14 15:01:30|2464.3|2458.3|2465|2459|2465.3|2459.3|2464|2458|7
1621004500000|2021-05-14 15:01:40|2464.5|2458.5|2465.3|2459.3|2465.8|2459.8|2464.5|2458.5|9
1621004510000|2021-05-14 15:01:50|2465.5|2459.5|2465.3|2459.3|2465.5|2459.5|2465.3|2459.3|4
1621004520000|2021-05-14 15:02:00|2465|2459|2464.5|2458.5|2465|2459|2464.3|2458.3|7
1621004530000|2021-05-14 15:02:10|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1621004540000|2021-05-14 15:02:20|2465.3|2459.3|2465.5|2459.5|2465.5|2459.5|2465|2459|4
1621004550000|2021-05-14 15:02:30|2465.8|2459.8|2465|2459|2465.8|2459.8|2465|2459|6
1621004560000|2021-05-14 15:02:40|2465.3|2459.3|2465.5|2459.5|2465.5|2459.5|2465.3|2459.3|4
1621004570000|2021-05-14 15:02:50|2465.8|2459.8|2465.5|2459.5|2465.8|2459.8|2465.5|2459.5|2
1621004580000|2021-05-14 15:03:00|2465.3|2459.3|2465.5|2459.5|2465.5|2459.5|2465.3|2459.3|4
1621004590000|2021-05-14 15:03:10|2465.3|2459.3|2465|2459|2465.5|2459.5|2465|2459|4
1621004600000|2021-05-14 15:03:20|2464.8|2458.8|2464.5|2458.5|2464.8|2458.8|2464.5|2458.5|2
1621004610000|2021-05-14 15:03:30|2464.8|2458.8|2465.8|2459.8|2465.8|2459.8|2464.5|2458.5|6
1621004630000|2021-05-14 15:03:50|2465.5|2459.5|2466|2460|2466|2460|2465.5|2459.5|3
1621004640000|2021-05-14 15:04:00|2465.8|2459.8|2464.5|2458.5|2465.8|2459.8|2464.5|2458.5|6
1621004650000|2021-05-14 15:04:10|2464.3|2458.3|2464.5|2458.5|2464.5|2458.5|2464.3|2458.3|2
1621004660000|2021-05-14 15:04:20|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1621004670000|2021-05-14 15:04:30|2463.8|2457.8|2463.3|2457.3|2463.8|2457.8|2463.3|2457.3|3
1621004680000|2021-05-14 15:04:40|2462.8|2456.8|2462.3|2456.3|2462.8|2456.8|2462.3|2456.3|5
1621004690000|2021-05-14 15:04:50|2462.5|2456.5|2463.8|2457.8|2463.8|2457.8|2462.5|2456.5|7
1621004700000|2021-05-14 15:05:00|2464|2458|2465|2459|2465|2459|2464|2458|5
1621004710000|2021-05-14 15:05:10|2465.3|2459.3|2465|2459|2465.3|2459.3|2465|2459|2
1621004720000|2021-05-14 15:05:20|2465.3|2459.3|2465.5|2459.5|2465.5|2459.5|2465.3|2459.3|2
1621004730000|2021-05-14 15:05:30|2465.3|2459.3|2465.8|2459.8|2465.8|2459.8|2465|2459|5
1621004740000|2021-05-14 15:05:40|2466|2460|2466|2460|2466.5|2460.5|2466|2460|5
1621004750000|2021-05-14 15:05:50|2466.3|2460.3|2466.8|2460.8|2466.8|2460.8|2466.3|2460.3|2
1621004760000|2021-05-14 15:06:00|2467|2461|2467.3|2461.3|2467.3|2461.3|2467|2461|2
1621004770000|2021-05-14 15:06:10|2467|2461|2467|2461|2467|2461|2467|2461|1
1621004780000|2021-05-14 15:06:20|2467.3|2461.3|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|3
1621004790000|2021-05-14 15:06:30|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|3
1621004800000|2021-05-14 15:06:40|2467.8|2461.8|2467.8|2461.8|2468.5|2462.5|2467.5|2461.5|7
1621004810000|2021-05-14 15:06:50|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1621004820000|2021-05-14 15:07:00|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.5|2461.5|3
1621004830000|2021-05-14 15:07:10|2467.5|2461.5|2468|2462|2468|2462|2467.5|2461.5|3
1621004840000|2021-05-14 15:07:20|2467.8|2461.8|2468|2462|2468|2462|2467.8|2461.8|4
1621004850000|2021-05-14 15:07:30|2468.3|2462.3|2468.5|2462.5|2469|2463|2468.3|2462.3|5
1621004860000|2021-05-14 15:07:40|2468.8|2462.8|2468|2462|2468.8|2462.8|2467.5|2461.5|6
1621004870000|2021-05-14 15:07:50|2467.8|2461.8|2468.8|2462.8|2468.8|2462.8|2467.8|2461.8|4
1621004880000|2021-05-14 15:08:00|2469|2463|2469|2463|2469.3|2463.3|2468.3|2462.3|11
1621004890000|2021-05-14 15:08:10|2469.3|2463.3|2468.5|2462.5|2469.3|2463.3|2468.5|2462.5|4
1621004900000|2021-05-14 15:08:20|2468.3|2462.3|2467.8|2461.8|2469|2463|2467.8|2461.8|7
1621004910000|2021-05-14 15:08:30|2468|2462|2468|2462|2468|2462|2468|2462|1
1621004920000|2021-05-14 15:08:40|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|1
1621004930000|2021-05-14 15:08:50|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|3
1621004940000|2021-05-14 15:09:00|2467.3|2461.3|2467|2461|2467.8|2461.8|2467|2461|13
1621004950000|2021-05-14 15:09:10|2467.3|2461.3|2467.3|2461.3|2467.5|2461.5|2467|2461|7
1621004960000|2021-05-14 15:09:20|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|5
1621004970000|2021-05-14 15:09:30|2467.8|2461.8|2467.5|2461.5|2467.8|2461.8|2467.5|2461.5|2
1621004980000|2021-05-14 15:09:40|2467.8|2461.8|2467.3|2461.3|2467.8|2461.8|2467.3|2461.3|2
1621004990000|2021-05-14 15:09:50|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1621005010000|2021-05-14 15:10:10|2467.3|2461.3|2466.3|2460.3|2467.3|2461.3|2466|2460|12
1621005020000|2021-05-14 15:10:20|2466.5|2460.5|2466.3|2460.3|2467|2461|2466.3|2460.3|5
1621005030000|2021-05-14 15:10:30|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1621005040000|2021-05-14 15:10:40|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|3
1621005050000|2021-05-14 15:10:50|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1621005060000|2021-05-14 15:11:00|2466.5|2460.5|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|3
1621005080000|2021-05-14 15:11:20|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1621005090000|2021-05-14 15:11:30|2465.8|2459.8|2465.5|2459.5|2465.8|2459.8|2465.3|2459.3|4
1621005100000|2021-05-14 15:11:40|2465.3|2459.3|2465.3|2459.3|2465.5|2459.5|2464.8|2458.8|6
1621005110000|2021-05-14 15:11:50|2465|2459|2465|2459|2465.3|2459.3|2465|2459|3
1621005120000|2021-05-14 15:12:00|2464.8|2458.8|2464.3|2458.3|2465|2459|2464.3|2458.3|7
1621005130000|2021-05-14 15:12:10|2464|2458|2464.5|2458.5|2465|2459|2464|2458|8
1621005140000|2021-05-14 15:12:20|2464.8|2458.8|2465|2459|2465|2459|2464.5|2458.5|5
1621005150000|2021-05-14 15:12:30|2464.8|2458.8|2464.5|2458.5|2464.8|2458.8|2464.5|2458.5|4
1621005160000|2021-05-14 15:12:40|2464.8|2458.8|2464.8|2458.8|2465|2459|2464.8|2458.8|5
1621005170000|2021-05-14 15:12:50|2465|2459|2465.3|2459.3|2465.3|2459.3|2464.8|2458.8|4
1621005190000|2021-05-14 15:13:10|2465|2459|2465|2459|2465|2459|2464.3|2458.3|6
1621005200000|2021-05-14 15:13:20|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|3
1621005210000|2021-05-14 15:13:30|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1621005220000|2021-05-14 15:13:40|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464|2458|3
1621005230000|2021-05-14 15:13:50|2464|2458|2464|2458|2464|2458|2464|2458|1
1621005240000|2021-05-14 15:14:00|2464.3|2458.3|2465.5|2459.5|2465.5|2459.5|2463.8|2457.8|9
1621005250000|2021-05-14 15:14:10|2465.3|2459.3|2466.5|2460.5|2466.5|2460.5|2464.5|2458.5|7
1621005270000|2021-05-14 15:14:30|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466|2460|3
1621005280000|2021-05-14 15:14:40|2466.5|2460.5|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|3
1621005300000|2021-05-14 15:15:00|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1621005310000|2021-05-14 15:15:10|2467|2461|2467.5|2461.5|2467.5|2461.5|2467|2461|2
1621005320000|2021-05-14 15:15:20|2467.8|2461.8|2468|2462|2468|2462|2467.8|2461.8|2
1621005330000|2021-05-14 15:15:30|2468.3|2462.3|2467.5|2461.5|2468.5|2462.5|2467.5|2461.5|4
1621005360000|2021-05-14 15:16:00|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|2
1621005370000|2021-05-14 15:16:10|2467.8|2461.8|2468|2462|2468|2462|2467.8|2461.8|2
1621005380000|2021-05-14 15:16:20|2468.3|2462.3|2468.5|2462.5|2468.5|2462.5|2468.3|2462.3|2
1621005390000|2021-05-14 15:16:30|2468.8|2462.8|2468.5|2462.5|2468.8|2462.8|2468.5|2462.5|2
1621005410000|2021-05-14 15:16:50|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1621005420000|2021-05-14 15:17:00|2468|2462|2468|2462|2468|2462|2468|2462|1
1621005430000|2021-05-14 15:17:10|2468.3|2462.3|2467.8|2461.8|2468.5|2462.5|2467.8|2461.8|3
1621005440000|2021-05-14 15:17:20|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1621005450000|2021-05-14 15:17:30|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2467|2461|4
1621005480000|2021-05-14 15:18:00|2467.8|2461.8|2468|2462|2468|2462|2467.8|2461.8|2
1621005500000|2021-05-14 15:18:20|2467.8|2461.8|2468.3|2462.3|2468.3|2462.3|2467.8|2461.8|3
1621005510000|2021-05-14 15:18:30|2468|2462|2468|2462|2468|2462|2467.8|2461.8|3
1621005530000|2021-05-14 15:18:50|2467.8|2461.8|2466.8|2460.8|2467.8|2461.8|2466.8|2460.8|3
1621005540000|2021-05-14 15:19:00|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1621005550000|2021-05-14 15:19:10|2466.3|2460.3|2465.8|2459.8|2466.5|2460.5|2465.8|2459.8|4
1621005570000|2021-05-14 15:19:30|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|2
1621005600000|2021-05-14 15:20:00|2465.8|2459.8|2465.3|2459.3|2465.8|2459.8|2465.3|2459.3|3
1621005610000|2021-05-14 15:20:10|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1621005620000|2021-05-14 15:20:20|2465.3|2459.3|2465.5|2459.5|2465.5|2459.5|2465.3|2459.3|4
1621005640000|2021-05-14 15:20:40|2465.3|2459.3|2465|2459|2465.3|2459.3|2465|2459|2
1621005650000|2021-05-14 15:20:50|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1621005710000|2021-05-14 15:21:50|2464.5|2458.5|2464|2458|2464.5|2458.5|2464|2458|3
1621005720000|2021-05-14 15:22:00|2464.3|2458.3|2464.5|2458.5|2464.5|2458.5|2464.3|2458.3|4
1621005730000|2021-05-14 15:22:10|2464.8|2458.8|2464.5|2458.5|2464.8|2458.8|2464.5|2458.5|2
1621005750000|2021-05-14 15:22:30|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1621005760000|2021-05-14 15:22:40|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1621005770000|2021-05-14 15:22:50|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1621005780000|2021-05-14 15:23:00|2464.5|2458.5|2464|2458|2464.5|2458.5|2464|2458|3
1621005790000|2021-05-14 15:23:10|2463.8|2457.8|2463.5|2457.5|2464|2458|2463.5|2457.5|4
1621005800000|2021-05-14 15:23:20|2463.8|2457.8|2463.5|2457.5|2463.8|2457.8|2463.5|2457.5|2
1621005820000|2021-05-14 15:23:40|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1621005830000|2021-05-14 15:23:50|2462.8|2456.8|2462|2456|2462.8|2456.8|2461.8|2455.8|6
1621005860000|2021-05-14 15:24:20|2462.3|2456.3|2461.8|2455.8|2462.3|2456.3|2461.5|2455.5|5
1621005870000|2021-05-14 15:24:30|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1621005890000|2021-05-14 15:24:50|2461.8|2455.8|2462.3|2456.3|2462.3|2456.3|2461.8|2455.8|2
1621005900000|2021-05-14 15:25:00|2462.5|2456.5|2462.8|2456.8|2462.8|2456.8|2462.5|2456.5|2
1621005910000|2021-05-14 15:25:10|2463.3|2457.3|2462.8|2456.8|2463.3|2457.3|2462.8|2456.8|2
1621005930000|2021-05-14 15:25:30|2463|2457|2463.8|2457.8|2463.8|2457.8|2463|2457|3
1621005940000|2021-05-14 15:25:40|2464|2458|2464.3|2458.3|2464.3|2458.3|2464|2458|2
1621005950000|2021-05-14 15:25:50|2464.8|2458.8|2464.3|2458.3|2464.8|2458.8|2464.3|2458.3|2
1621005960000|2021-05-14 15:26:00|2464.5|2458.5|2465|2459|2465|2459|2464.5|2458.5|2
1621005970000|2021-05-14 15:26:10|2465.3|2459.3|2465.5|2459.5|2465.5|2459.5|2465.3|2459.3|2
1621005980000|2021-05-14 15:26:20|2465.3|2459.3|2465.5|2459.5|2465.5|2459.5|2465.3|2459.3|2
1621005990000|2021-05-14 15:26:30|2465.8|2459.8|2465|2459|2465.8|2459.8|2465|2459|3
1621006010000|2021-05-14 15:26:50|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1621006020000|2021-05-14 15:27:00|2465|2459|2465.3|2459.3|2465.3|2459.3|2464.8|2458.8|4
1621006030000|2021-05-14 15:27:10|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1621006040000|2021-05-14 15:27:20|2466|2460|2466|2460|2466|2460|2466|2460|1
1621006050000|2021-05-14 15:27:30|2466.3|2460.3|2467|2461|2467|2461|2466|2460|5
1621006060000|2021-05-14 15:27:40|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1621006070000|2021-05-14 15:27:50|2467|2461|2467|2461|2467|2461|2467|2461|1
1621006080000|2021-05-14 15:28:00|2467.3|2461.3|2468.5|2462.5|2468.8|2462.8|2467|2461|10
1621006090000|2021-05-14 15:28:10|2468.8|2462.8|2469.3|2463.3|2469.3|2463.3|2468.8|2462.8|5
1621006100000|2021-05-14 15:28:20|2469.5|2463.5|2470|2464|2470|2464|2469.5|2463.5|6
1621006110000|2021-05-14 15:28:30|2470.3|2464.3|2471.5|2465.5|2471.8|2465.8|2470.3|2464.3|10
1621006120000|2021-05-14 15:28:40|2471.8|2465.8|2472.8|2466.8|2473|2467|2471.8|2465.8|7
1621006130000|2021-05-14 15:28:50|2473|2467|2473.5|2467.5|2473.5|2467.5|2473|2467|6
1621006140000|2021-05-14 15:29:00|2473.3|2467.3|2474.3|2468.3|2474.3|2468.3|2473.3|2467.3|6
1621006150000|2021-05-14 15:29:10|2475|2469|2473.8|2467.8|2475|2469|2473.5|2467.5|7
1621006160000|2021-05-14 15:29:20|2474|2468|2470|2464|2474|2468|2470|2464|12
1621006170000|2021-05-14 15:29:30|2470.3|2464.3|2468.5|2462.5|2470.8|2464.8|2468.5|2462.5|9
1621006180000|2021-05-14 15:29:40|2468.3|2462.3|2467.8|2461.8|2468.5|2462.5|2467.8|2461.8|4
1621006190000|2021-05-14 15:29:50|2468|2462|2468.5|2462.5|2468.5|2462.5|2468|2462|5
1621006200000|2021-05-14 15:30:00|2468.8|2462.8|2467.5|2461.5|2469|2463|2467.5|2461.5|7
1621006210000|2021-05-14 15:30:10|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|2
1621006220000|2021-05-14 15:30:20|2467.3|2461.3|2468.5|2462.5|2468.5|2462.5|2467.3|2461.3|6
1621006230000|2021-05-14 15:30:30|2468.8|2462.8|2468.3|2462.3|2468.8|2462.8|2468.3|2462.3|5
1621006240000|2021-05-14 15:30:40|2468|2462|2467|2461|2468|2462|2467|2461|5
1621006250000|2021-05-14 15:30:50|2467.3|2461.3|2467.8|2461.8|2467.8|2461.8|2467.3|2461.3|3
1621006260000|2021-05-14 15:31:00|2467.5|2461.5|2466.8|2460.8|2467.8|2461.8|2466.8|2460.8|6
1621006270000|2021-05-14 15:31:10|2467|2461|2466.8|2460.8|2467|2461|2466.8|2460.8|2
1621006280000|2021-05-14 15:31:20|2467.3|2461.3|2467.8|2461.8|2467.8|2461.8|2467|2461|5
1621006310000|2021-05-14 15:31:50|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2467|2461|3
1621006320000|2021-05-14 15:32:00|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1621006330000|2021-05-14 15:32:10|2467.8|2461.8|2467.5|2461.5|2467.8|2461.8|2467.5|2461.5|2
1621006340000|2021-05-14 15:32:20|2467.3|2461.3|2465.3|2459.3|2467.3|2461.3|2465|2459|6
1621006350000|2021-05-14 15:32:30|2465.5|2459.5|2464.8|2458.8|2465.5|2459.5|2464.5|2458.5|4
1621006380000|2021-05-14 15:33:00|2465|2459|2465|2459|2465.3|2459.3|2465|2459|3
1621006400000|2021-05-14 15:33:20|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1621006410000|2021-05-14 15:33:30|2464.8|2458.8|2464.8|2458.8|2465|2459|2464.8|2458.8|5
1621006420000|2021-05-14 15:33:40|2465|2459|2464.8|2458.8|2465|2459|2464.8|2458.8|2
1621006430000|2021-05-14 15:33:50|2465|2459|2465|2459|2465.3|2459.3|2464.8|2458.8|5
1621006440000|2021-05-14 15:34:00|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1621006450000|2021-05-14 15:34:10|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1621006460000|2021-05-14 15:34:20|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1621006470000|2021-05-14 15:34:30|2464.8|2458.8|2464.8|2458.8|2465|2459|2464.8|2458.8|3
1621006480000|2021-05-14 15:34:40|2464|2458|2463.8|2457.8|2464.3|2458.3|2463.8|2457.8|4
1621006490000|2021-05-14 15:34:50|2463.5|2457.5|2464.5|2458.5|2464.8|2458.8|2463|2457|9
1621006510000|2021-05-14 15:35:10|2464|2458|2464|2458|2464|2458|2464|2458|1
1621006520000|2021-05-14 15:35:20|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1621006530000|2021-05-14 15:35:30|2464|2458|2464.3|2458.3|2464.3|2458.3|2464|2458|4
1621006540000|2021-05-14 15:35:40|2464|2458|2464.5|2458.5|2464.5|2458.5|2464|2458|2
1621006550000|2021-05-14 15:35:50|2464.3|2458.3|2464|2458|2464.3|2458.3|2463.3|2457.3|4
1621006560000|2021-05-14 15:36:00|2463.8|2457.8|2464|2458|2464|2458|2463.8|2457.8|2
1621006580000|2021-05-14 15:36:20|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|2
1621006610000|2021-05-14 15:36:50|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1621006630000|2021-05-14 15:37:10|2463.3|2457.3|2462.5|2456.5|2463.8|2457.8|2462.5|2456.5|6
1621006640000|2021-05-14 15:37:20|2462.8|2456.8|2463.5|2457.5|2463.5|2457.5|2462.8|2456.8|4
1621006660000|2021-05-14 15:37:40|2463.3|2457.3|2461.8|2455.8|2463.3|2457.3|2461.5|2455.5|7
1621006670000|2021-05-14 15:37:50|2462|2456|2459.8|2453.8|2462|2456|2459.8|2453.8|2
1621006680000|2021-05-14 15:38:00|2460|2454|2459.8|2453.8|2460|2454|2459.8|2453.8|6
1621006690000|2021-05-14 15:38:10|2460|2454|2458.8|2452.8|2460|2454|2458.5|2452.5|5
1621006700000|2021-05-14 15:38:20|2458.5|2452.5|2458.5|2452.5|2458.8|2452.8|2458.5|2452.5|3
1621006740000|2021-05-14 15:39:00|2458.8|2452.8|2457.5|2451.5|2458.8|2452.8|2457.3|2451.3|3
1621006750000|2021-05-14 15:39:10|2457.3|2451.3|2458|2452|2458|2452|2457.3|2451.3|5
1621006770000|2021-05-14 15:39:30|2457.8|2451.8|2456.8|2450.8|2457.8|2451.8|2456.8|2450.8|4
1621006780000|2021-05-14 15:39:40|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1621006790000|2021-05-14 15:39:50|2456.8|2450.8|2457|2451|2457|2451|2456.8|2450.8|2
1621006800000|2021-05-14 15:40:00|2457.3|2451.3|2458|2452|2458|2452|2457.3|2451.3|3
1621006810000|2021-05-14 15:40:10|2458.3|2452.3|2458.5|2452.5|2458.5|2452.5|2458.3|2452.3|2
1621006820000|2021-05-14 15:40:20|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1621006850000|2021-05-14 15:40:50|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1621006860000|2021-05-14 15:41:00|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1621006880000|2021-05-14 15:41:20|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1621006890000|2021-05-14 15:41:30|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1621006920000|2021-05-14 15:42:00|2459.8|2453.8|2460|2454|2460|2454|2459.8|2453.8|2
1621006930000|2021-05-14 15:42:10|2459.8|2453.8|2459.3|2453.3|2459.8|2453.8|2459.3|2453.3|3
1621006960000|2021-05-14 15:42:40|2459|2453|2457.3|2451.3|2459|2453|2457.3|2451.3|5
1621006980000|2021-05-14 15:43:00|2457.5|2451.5|2457.5|2451.5|2457.8|2451.8|2457.5|2451.5|3
1621006990000|2021-05-14 15:43:10|2457.8|2451.8|2456.5|2450.5|2457.8|2451.8|2456.5|2450.5|7
1621007000000|2021-05-14 15:43:20|2456|2450|2455.8|2449.8|2456|2450|2455.8|2449.8|4
1621007010000|2021-05-14 15:43:30|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1621007020000|2021-05-14 15:43:40|2455.8|2449.8|2456|2450|2456|2450|2455.8|2449.8|2
1621007030000|2021-05-14 15:43:50|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1621007040000|2021-05-14 15:44:00|2456.5|2450.5|2456.8|2450.8|2456.8|2450.8|2456.5|2450.5|2
1621007050000|2021-05-14 15:44:10|2457|2451|2456|2450|2457|2451|2456|2450|4
1621007060000|2021-05-14 15:44:20|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1621007070000|2021-05-14 15:44:30|2456|2450|2456|2450|2456|2450|2456|2450|1
1621007090000|2021-05-14 15:44:50|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1621007110000|2021-05-14 15:45:10|2456|2450|2455.5|2449.5|2456|2450|2455.5|2449.5|2
1621007120000|2021-05-14 15:45:20|2455.3|2449.3|2452.8|2446.8|2455.3|2449.3|2452.8|2446.8|3
1621007130000|2021-05-14 15:45:30|2452.9|2446.9|2452|2446|2452.9|2446.9|2452|2446|3
1621007140000|2021-05-14 15:45:40|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1621007170000|2021-05-14 15:46:10|2452.5|2446.5|2454.3|2448.3|2454.5|2448.5|2452.5|2446.5|8
1621007180000|2021-05-14 15:46:20|2455|2449|2454.8|2448.8|2455|2449|2454.8|2448.8|2
1621007190000|2021-05-14 15:46:30|2454.5|2448.5|2453.8|2447.8|2454.5|2448.5|2453.8|2447.8|4
1621007200000|2021-05-14 15:46:40|2453.5|2447.5|2454.5|2448.5|2454.5|2448.5|2453.5|2447.5|4
1621007210000|2021-05-14 15:46:50|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1621007230000|2021-05-14 15:47:10|2454.5|2448.5|2455.3|2449.3|2455.3|2449.3|2454.5|2448.5|3
1621007240000|2021-05-14 15:47:20|2455|2449|2455|2449|2455.5|2449.5|2454.8|2448.8|5
1621007250000|2021-05-14 15:47:30|2455.3|2449.3|2450.1|2444.1|2455.3|2449.3|2450.1|2444.1|6
1621007260000|2021-05-14 15:47:40|2449.9|2443.9|2449.8|2443.8|2450|2444|2449.8|2443.8|3
1621007270000|2021-05-14 15:47:50|2449.5|2443.5|2449.5|2443.5|2449.8|2443.8|2449.5|2443.5|5
1621007280000|2021-05-14 15:48:00|2449|2443|2449.5|2443.5|2449.5|2443.5|2449|2443|2
1621007290000|2021-05-14 15:48:10|2449.8|2443.8|2449.5|2443.5|2449.8|2443.8|2449.5|2443.5|2
1621007310000|2021-05-14 15:48:30|2449.8|2443.8|2449.5|2443.5|2449.8|2443.8|2449.5|2443.5|2
1621007320000|2021-05-14 15:48:40|2449|2443|2447.5|2441.5|2449|2443|2447.5|2441.5|5
1621007330000|2021-05-14 15:48:50|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|1
1621007340000|2021-05-14 15:49:00|2446.5|2440.5|2448.5|2442.5|2448.5|2442.5|2446.5|2440.5|7
1621007350000|2021-05-14 15:49:10|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1621007360000|2021-05-14 15:49:20|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1621007370000|2021-05-14 15:49:30|2448.8|2442.8|2449.3|2443.3|2449.5|2443.5|2448.8|2442.8|3
1621007380000|2021-05-14 15:49:40|2448.5|2442.5|2449.5|2443.5|2449.5|2443.5|2448.5|2442.5|3
1621007390000|2021-05-14 15:49:50|2448.8|2442.8|2449.3|2443.3|2449.5|2443.5|2448.8|2442.8|3
1621007400000|2021-05-14 15:50:00|2449.5|2443.5|2450|2444|2450.5|2444.5|2449.5|2443.5|7
1621007410000|2021-05-14 15:50:10|2449.8|2443.8|2449.8|2443.8|2450|2444|2449.8|2443.8|5
1621007420000|2021-05-14 15:50:20|2450|2444|2450.3|2444.3|2450.3|2444.3|2450|2444|2
1621007460000|2021-05-14 15:51:00|2450|2444|2449.8|2443.8|2450|2444|2449.8|2443.8|2
1621007470000|2021-05-14 15:51:10|2449.3|2443.3|2448.3|2442.3|2449.3|2443.3|2448.3|2442.3|7
1621007480000|2021-05-14 15:51:20|2449.3|2443.3|2448.8|2442.8|2449.3|2443.3|2448.8|2442.8|2
1621007500000|2021-05-14 15:51:40|2449|2443|2448.8|2442.8|2449|2443|2448.8|2442.8|2
1621007510000|2021-05-14 15:51:50|2449|2443|2449|2443|2449|2443|2449|2443|1
1621007540000|2021-05-14 15:52:20|2448.8|2442.8|2448|2442|2448.8|2442.8|2447.5|2441.5|5
1621007550000|2021-05-14 15:52:30|2447.3|2441.3|2446.8|2440.8|2447.3|2441.3|2446.8|2440.8|2
1621007570000|2021-05-14 15:52:50|2446.5|2440.5|2446.8|2440.8|2446.8|2440.8|2446.5|2440.5|2
1621007580000|2021-05-14 15:53:00|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|1
1621007620000|2021-05-14 15:53:40|2447|2441|2447|2441|2447|2441|2447|2441|1
1621007640000|2021-05-14 15:54:00|2447.3|2441.3|2447.3|2441.3|2447.5|2441.5|2447.3|2441.3|3
1621007650000|2021-05-14 15:54:10|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|2447.3|2441.3|3
1621007670000|2021-05-14 15:54:30|2447.3|2441.3|2447.5|2441.5|2447.8|2441.8|2447.3|2441.3|4
1621007680000|2021-05-14 15:54:40|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|1
1621007690000|2021-05-14 15:54:50|2447.5|2441.5|2447.5|2441.5|2447.8|2441.8|2447.5|2441.5|3
1621007700000|2021-05-14 15:55:00|2447.8|2441.8|2448.5|2442.5|2448.5|2442.5|2447.8|2441.8|4
1621007710000|2021-05-14 15:55:10|2447.8|2441.8|2446.8|2440.8|2448|2442|2446.8|2440.8|4
1621007720000|2021-05-14 15:55:20|2447|2441|2447.3|2441.3|2447.3|2441.3|2447|2441|2
1621007730000|2021-05-14 15:55:30|2447|2441|2447|2441|2447|2441|2447|2441|1
1621007750000|2021-05-14 15:55:50|2447.3|2441.3|2447.5|2441.5|2447.5|2441.5|2447.3|2441.3|2
1621007760000|2021-05-14 15:56:00|2447.8|2441.8|2448.8|2442.8|2448.8|2442.8|2447.8|2441.8|5
1621007770000|2021-05-14 15:56:10|2449.3|2443.3|2448.8|2442.8|2449.3|2443.3|2448.8|2442.8|2
1621007780000|2021-05-14 15:56:20|2449|2443|2449|2443|2449|2443|2449|2443|1
1621007790000|2021-05-14 15:56:30|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1621007800000|2021-05-14 15:56:40|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1621007820000|2021-05-14 15:57:00|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1621007830000|2021-05-14 15:57:10|2449.3|2443.3|2449|2443|2449.3|2443.3|2448.8|2442.8|3
1621007840000|2021-05-14 15:57:20|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1621007850000|2021-05-14 15:57:30|2449|2443|2449.3|2443.3|2449.3|2443.3|2449|2443|2
1621007870000|2021-05-14 15:57:50|2449|2443|2449|2443|2449|2443|2449|2443|1
1621007910000|2021-05-14 15:58:30|2449.3|2443.3|2449|2443|2449.3|2443.3|2449|2443|2
1621007920000|2021-05-14 15:58:40|2449.5|2443.5|2449.3|2443.3|2449.5|2443.5|2449|2443|3
1621007930000|2021-05-14 15:58:50|2449.5|2443.5|2449.5|2443.5|2449.8|2443.8|2449.3|2443.3|7
1621007950000|2021-05-14 15:59:10|2449.8|2443.8|2450.3|2444.3|2450.3|2444.3|2449.8|2443.8|3
1621007960000|2021-05-14 15:59:20|2449.8|2443.8|2450.3|2444.3|2450.3|2444.3|2449.8|2443.8|3
1621007980000|2021-05-14 15:59:40|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1621007990000|2021-05-14 15:59:50|2450.8|2444.8|2450.3|2444.3|2450.8|2444.8|2450.3|2444.3|3
1621008000000|2021-05-14 16:00:00|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|1
1621008010000|2021-05-14 16:00:10|2449.3|2443.3|2449.5|2443.5|2449.5|2443.5|2449.3|2443.3|4
1621008030000|2021-05-14 16:00:30|2450|2444|2450|2444|2450|2444|2450|2444|1
1621008060000|2021-05-14 16:01:00|2449.8|2443.8|2449.5|2443.5|2449.8|2443.8|2449.5|2443.5|2
1621008100000|2021-05-14 16:01:40|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|1
1621008110000|2021-05-14 16:01:50|2449|2443|2449|2443|2449|2443|2449|2443|1
1621008120000|2021-05-14 16:02:00|2448.8|2442.8|2449|2443|2449|2443|2448.8|2442.8|4
1621008130000|2021-05-14 16:02:10|2449.3|2443.3|2449.5|2443.5|2449.5|2443.5|2449.3|2443.3|2
1621008140000|2021-05-14 16:02:20|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|1
1621008150000|2021-05-14 16:02:30|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|1
1621008160000|2021-05-14 16:02:40|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1621008200000|2021-05-14 16:03:20|2449.3|2443.3|2449.5|2443.5|2449.5|2443.5|2449.3|2443.3|2
1621008220000|2021-05-14 16:03:40|2449.8|2443.8|2449.3|2443.3|2449.8|2443.8|2449.3|2443.3|3
1621008230000|2021-05-14 16:03:50|2449.8|2443.8|2450.3|2444.3|2450.3|2444.3|2449.8|2443.8|3
1621008240000|2021-05-14 16:04:00|2450|2444|2450.3|2444.3|2450.3|2444.3|2450|2444|4
1621008250000|2021-05-14 16:04:10|2450|2444|2450|2444|2450|2444|2450|2444|1
1621008260000|2021-05-14 16:04:20|2451|2445|2450|2444|2451|2445|2450|2444|5
1621008270000|2021-05-14 16:04:30|2449.8|2443.8|2450|2444|2450.3|2444.3|2449.5|2443.5|5
1621008300000|2021-05-14 16:05:00|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|1
1621008320000|2021-05-14 16:05:20|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|1
1621008340000|2021-05-14 16:05:40|2450|2444|2450.3|2444.3|2450.3|2444.3|2450|2444|2
1621008380000|2021-05-14 16:06:20|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1621008390000|2021-05-14 16:06:30|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|1
1621008400000|2021-05-14 16:06:40|2450|2444|2450|2444|2450|2444|2450|2444|1
1621008450000|2021-05-14 16:07:30|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|1
1621008460000|2021-05-14 16:07:40|2450.8|2444.8|2451.3|2445.3|2451.3|2445.3|2450.8|2444.8|3
1621008480000|2021-05-14 16:08:00|2451|2445|2451|2445|2451|2445|2451|2445|1
1621008490000|2021-05-14 16:08:10|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1621008500000|2021-05-14 16:08:20|2450|2444|2449.8|2443.8|2450|2444|2449.8|2443.8|2
1621008530000|2021-05-14 16:08:50|2449.5|2443.5|2449.3|2443.3|2449.5|2443.5|2449.3|2443.3|2
1621008540000|2021-05-14 16:09:00|2449|2443|2449|2443|2449.3|2443.3|2449|2443|3
1621008560000|2021-05-14 16:09:20|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|1
1621008700000|2021-05-14 16:11:40|2450|2444|2450|2444|2450|2444|2450|2444|1
1621008730000|2021-05-14 16:12:10|2450.3|2444.3|2450.8|2444.8|2450.8|2444.8|2450.3|2444.3|4
1621008760000|2021-05-14 16:12:40|2450.5|2444.5|2451|2445|2451|2445|2450.3|2444.3|4
1621008780000|2021-05-14 16:13:00|2450.8|2444.8|2450.5|2444.5|2450.8|2444.8|2450.3|2444.3|5
1621008790000|2021-05-14 16:13:10|2450.3|2444.3|2451.3|2445.3|2451.3|2445.3|2450.3|2444.3|3
1621008850000|2021-05-14 16:14:10|2451.5|2445.5|2451.8|2445.8|2451.8|2445.8|2451.5|2445.5|2
1621008860000|2021-05-14 16:14:20|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1621008930000|2021-05-14 16:15:30|2452|2446|2452.8|2446.8|2453|2447|2452|2446|4
1621008940000|2021-05-14 16:15:40|2453|2447|2453|2447|2453|2447|2453|2447|1
1621008960000|2021-05-14 16:16:00|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1621008970000|2021-05-14 16:16:10|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1621009000000|2021-05-14 16:16:40|2453|2447|2453|2447|2453|2447|2453|2447|1
1621009010000|2021-05-14 16:16:50|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1621009030000|2021-05-14 16:17:10|2452.8|2446.8|2452.5|2446.5|2452.8|2446.8|2452.3|2446.3|4
1621009050000|2021-05-14 16:17:30|2452.8|2446.8|2452.5|2446.5|2453|2447|2452.3|2446.3|5
1621009060000|2021-05-14 16:17:40|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1621009070000|2021-05-14 16:17:50|2453|2447|2453|2447|2453.3|2447.3|2453|2447|5
1621009080000|2021-05-14 16:18:00|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453|2447|3
1621009100000|2021-05-14 16:18:20|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1621009110000|2021-05-14 16:18:30|2453.8|2447.8|2453.5|2447.5|2453.8|2447.8|2453.5|2447.5|2
1621009120000|2021-05-14 16:18:40|2453.8|2447.8|2454.5|2448.5|2454.5|2448.5|2453.5|2447.5|7
1621009160000|2021-05-14 16:19:20|2454.3|2448.3|2454|2448|2454.3|2448.3|2454|2448|2
1621009170000|2021-05-14 16:19:30|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1621009190000|2021-05-14 16:19:50|2454.5|2448.5|2454.3|2448.3|2454.5|2448.5|2454.3|2448.3|2
1621009270000|2021-05-14 16:21:10|2454|2448|2454|2448|2454|2448|2454|2448|1
1621009360000|2021-05-14 16:22:40|2453.8|2447.8|2452.5|2446.5|2453.8|2447.8|2452.5|2446.5|3
1621009370000|2021-05-14 16:22:50|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1621009380000|2021-05-14 16:23:00|2452.5|2446.5|2452.8|2446.8|2452.8|2446.8|2452.5|2446.5|2
1621009410000|2021-05-14 16:23:30|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1621009440000|2021-05-14 16:24:00|2452.8|2446.8|2452.3|2446.3|2452.8|2446.8|2452.3|2446.3|3
1621009510000|2021-05-14 16:25:10|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1621009520000|2021-05-14 16:25:20|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1621009620000|2021-05-14 16:27:00|2451.8|2445.8|2449.8|2443.8|2451.8|2445.8|2449.8|2443.8|5
1621009650000|2021-05-14 16:27:30|2450|2444|2450.3|2444.3|2450.3|2444.3|2450|2444|2
1621009660000|2021-05-14 16:27:40|2450.5|2444.5|2450.8|2444.8|2450.8|2444.8|2450.5|2444.5|2
1621009780000|2021-05-14 16:29:40|2450|2444|2450|2444|2450|2444|2450|2444|1
1621009810000|2021-05-14 16:30:10|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|1
1621009860000|2021-05-14 16:31:00|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1621009980000|2021-05-14 16:33:00|2450.8|2444.8|2451|2445|2451|2445|2450.8|2444.8|2
1621009990000|2021-05-14 16:33:10|2451.3|2445.3|2451.8|2445.8|2451.8|2445.8|2451.3|2445.3|3
1621010020000|2021-05-14 16:33:40|2452|2446|2452|2446|2452|2446|2452|2446|1
1621010030000|2021-05-14 16:33:50|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1621010060000|2021-05-14 16:34:20|2452|2446|2451.5|2445.5|2452|2446|2451.5|2445.5|2
1621010070000|2021-05-14 16:34:30|2451.8|2445.8|2451.8|2445.8|2452.3|2446.3|2451.8|2445.8|3
1621010090000|2021-05-14 16:34:50|2452|2446|2451.8|2445.8|2452.3|2446.3|2451.8|2445.8|3
1621010100000|2021-05-14 16:35:00|2452|2446|2452|2446|2452|2446|2452|2446|1
1621010110000|2021-05-14 16:35:10|2451.8|2445.8|2452|2446|2452|2446|2451.8|2445.8|2
1621010150000|2021-05-14 16:35:50|2452.5|2446.5|2452.5|2446.5|2452.8|2446.8|2452.5|2446.5|3
1621010160000|2021-05-14 16:36:00|2452.8|2446.8|2453|2447|2453|2447|2452.8|2446.8|2
1621010170000|2021-05-14 16:36:10|2453.5|2447.5|2453|2447|2453.5|2447.5|2453|2447|2
1621010200000|2021-05-14 16:36:40|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1621010210000|2021-05-14 16:36:50|2453|2447|2453|2447|2453|2447|2453|2447|1
1621010320000|2021-05-14 16:38:40|2452.8|2446.8|2452|2446|2452.8|2446.8|2452|2446|2
1621010330000|2021-05-14 16:38:50|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1621010370000|2021-05-14 16:39:30|2452.8|2446.8|2453.5|2447.5|2453.5|2447.5|2452.8|2446.8|3
1621010380000|2021-05-14 16:39:40|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453|2447|3
1621010470000|2021-05-14 16:41:10|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1621010480000|2021-05-14 16:41:20|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1621010520000|2021-05-14 16:42:00|2453|2447|2453|2447|2453.3|2447.3|2453|2447|3
1621010600000|2021-05-14 16:43:20|2453.3|2447.3|2453|2447|2453.3|2447.3|2453|2447|2
1621010620000|2021-05-14 16:43:40|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1621010630000|2021-05-14 16:43:50|2453|2447|2453|2447|2453.3|2447.3|2453|2447|3
1621010650000|2021-05-14 16:44:10|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1621010670000|2021-05-14 16:44:30|2452.5|2446.5|2451.8|2445.8|2452.5|2446.5|2451.8|2445.8|3
1621010680000|2021-05-14 16:44:40|2452|2446|2451|2445|2452|2446|2451|2445|3
1621010690000|2021-05-14 16:44:50|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1621010720000|2021-05-14 16:45:20|2451|2445|2451.3|2445.3|2451.3|2445.3|2450.8|2444.8|4
1621010730000|2021-05-14 16:45:30|2451.5|2445.5|2450.8|2444.8|2451.5|2445.5|2450.8|2444.8|3
1621010740000|2021-05-14 16:45:40|2451.3|2445.3|2451.5|2445.5|2451.5|2445.5|2451.3|2445.3|4
1621010750000|2021-05-14 16:45:50|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1621010760000|2021-05-14 16:46:00|2452.8|2446.8|2453|2447|2453|2447|2452.8|2446.8|2
1621010980000|2021-05-14 16:49:40|2452.5|2446.5|2452.3|2446.3|2452.5|2446.5|2452.3|2446.3|2
1621010990000|2021-05-14 16:49:50|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1621011020000|2021-05-14 16:50:20|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.5|2446.5|3
1621011030000|2021-05-14 16:50:30|2453|2447|2453|2447|2453|2447|2453|2447|1
1621011040000|2021-05-14 16:50:40|2453.3|2447.3|2453|2447|2453.3|2447.3|2453|2447|2
1621011050000|2021-05-14 16:50:50|2453.3|2447.3|2453|2447|2453.3|2447.3|2453|2447|4
1621011070000|2021-05-14 16:51:10|2452.8|2446.8|2452.5|2446.5|2452.8|2446.8|2452.3|2446.3|5
1621011080000|2021-05-14 16:51:20|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1621011100000|2021-05-14 16:51:40|2451.8|2445.8|2452|2446|2452|2446|2451.8|2445.8|2
1621011110000|2021-05-14 16:51:50|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1621011120000|2021-05-14 16:52:00|2452|2446|2452.5|2446.5|2452.5|2446.5|2451.8|2445.8|7
1621011130000|2021-05-14 16:52:10|2452.3|2446.3|2450.5|2444.5|2452.3|2446.3|2450.3|2444.3|6
1621011140000|2021-05-14 16:52:20|2450.3|2444.3|2448.8|2442.8|2450.3|2444.3|2448.5|2442.5|10
1621011150000|2021-05-14 16:52:30|2449|2443|2449.3|2443.3|2449.8|2443.8|2449|2443|5
1621011160000|2021-05-14 16:52:40|2449.5|2443.5|2449.8|2443.8|2449.8|2443.8|2449.5|2443.5|2
1621011190000|2021-05-14 16:53:10|2450|2444|2450|2444|2450|2444|2450|2444|1
1621011200000|2021-05-14 16:53:20|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|1
1621011250000|2021-05-14 16:54:10|2451|2445|2451.8|2445.8|2451.8|2445.8|2451|2445|4
1621011260000|2021-05-14 16:54:20|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.3|2445.3|3
1621011280000|2021-05-14 16:54:40|2451.8|2445.8|2452|2446|2452|2446|2451.8|2445.8|2
1621011290000|2021-05-14 16:54:50|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1621011300000|2021-05-14 16:55:00|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1621011310000|2021-05-14 16:55:10|2451.6|2445.6|2451.4|2445.4|2451.6|2445.6|2451.4|2445.4|2
1621011320000|2021-05-14 16:55:20|2451.6|2445.6|2451.1|2445.1|2451.6|2445.6|2451.1|2445.1|2
1621011330000|2021-05-14 16:55:30|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1621011380000|2021-05-14 16:56:20|2451.1|2445.1|2451.4|2445.4|2451.4|2445.4|2451.1|2445.1|2
1621011400000|2021-05-14 16:56:40|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1621011430000|2021-05-14 16:57:10|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1621011450000|2021-05-14 16:57:30|2452.4|2446.4|2452.6|2446.6|2452.6|2446.6|2452.4|2446.4|2
1621011520000|2021-05-14 16:58:40|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1621011560000|2021-05-14 16:59:20|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1621209720000|2021-05-17 00:02:00|2450.5|2441.5|2450.5|2441.5|2450.5|2441.5|2450.5|2441.5|1
1621209780000|2021-05-17 00:03:00|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1621209800000|2021-05-17 00:03:20|2457.5|2451.5|2457.6|2451.6|2457.6|2451.6|2457.5|2451.5|2
1621209810000|2021-05-17 00:03:30|2457.9|2451.9|2456.5|2450.5|2457.9|2451.9|2456.5|2450.5|4
1621209830000|2021-05-17 00:03:50|2456.8|2450.8|2456.5|2450.5|2456.8|2450.8|2456.5|2450.5|2
1621209840000|2021-05-17 00:04:00|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1621209850000|2021-05-17 00:04:10|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1621209870000|2021-05-17 00:04:30|2456.3|2450.3|2455.6|2449.6|2456.3|2450.3|2455.4|2449.4|3
1621209880000|2021-05-17 00:04:40|2455|2449|2455|2449|2455|2449|2455|2449|1
1621209890000|2021-05-17 00:04:50|2455.8|2449.8|2455|2449|2455.8|2449.8|2455|2449|2
1621209900000|2021-05-17 00:05:00|2454.8|2448.8|2453.8|2447.8|2454.8|2448.8|2453.8|2447.8|4
1621209910000|2021-05-17 00:05:10|2454.6|2448.6|2454.1|2448.1|2454.6|2448.6|2454.1|2448.1|2
1621209930000|2021-05-17 00:05:30|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1621209960000|2021-05-17 00:06:00|2454|2448|2453|2447|2454|2448|2453|2447|3
1621210010000|2021-05-17 00:06:50|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1621210050000|2021-05-17 00:07:30|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1621210060000|2021-05-17 00:07:40|2453|2447|2453|2447|2453|2447|2453|2447|1
1621210070000|2021-05-17 00:07:50|2453.6|2447.6|2453.3|2447.3|2453.6|2447.6|2453.3|2447.3|2
1621210100000|2021-05-17 00:08:20|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1621210120000|2021-05-17 00:08:40|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1621210130000|2021-05-17 00:08:50|2452.6|2446.6|2452.4|2446.4|2452.6|2446.6|2452.4|2446.4|2
1621210170000|2021-05-17 00:09:30|2452|2446|2452|2446|2452|2446|2452|2446|1
1621210190000|2021-05-17 00:09:50|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1621210200000|2021-05-17 00:10:00|2451.4|2445.4|2451.3|2445.3|2451.4|2445.4|2451.3|2445.3|2
1621210210000|2021-05-17 00:10:10|2451|2445|2450.5|2444.5|2451|2445|2450.5|2444.5|2
1621210220000|2021-05-17 00:10:20|2450.4|2444.4|2449.3|2443.3|2450.4|2444.4|2449.3|2443.3|2
1621210230000|2021-05-17 00:10:30|2449|2443|2449.6|2443.6|2450.8|2444.8|2449|2443|5
1621210240000|2021-05-17 00:10:40|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|1
1621210260000|2021-05-17 00:11:00|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1621210270000|2021-05-17 00:11:10|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1621210390000|2021-05-17 00:13:10|2448.5|2442.5|2448.3|2442.3|2448.5|2442.5|2448.3|2442.3|2
1621210430000|2021-05-17 00:13:50|2447.9|2441.9|2447.8|2441.8|2447.9|2441.9|2447.8|2441.8|2
1621210440000|2021-05-17 00:14:00|2448|2442|2448.3|2442.3|2448.3|2442.3|2448|2442|2
1621210490000|2021-05-17 00:14:50|2449|2443|2448.8|2442.8|2449.1|2443.1|2448.8|2442.8|3
1621210500000|2021-05-17 00:15:00|2448.9|2442.9|2448.8|2442.8|2448.9|2442.9|2448.8|2442.8|2
1621210540000|2021-05-17 00:15:40|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1621210560000|2021-05-17 00:16:00|2448.4|2442.4|2448.5|2442.5|2448.5|2442.5|2448.3|2442.3|3
1621210570000|2021-05-17 00:16:10|2448.4|2442.4|2449|2443|2449|2443|2448.4|2442.4|3
1621210590000|2021-05-17 00:16:30|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|1
1621210630000|2021-05-17 00:17:10|2449|2443|2449|2443|2449|2443|2449|2443|1
1621210690000|2021-05-17 00:18:10|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1621210700000|2021-05-17 00:18:20|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1621210820000|2021-05-17 00:20:20|2448.8|2442.8|2449|2443|2449|2443|2448.8|2442.8|2
1621210830000|2021-05-17 00:20:30|2449.3|2443.3|2449.5|2443.5|2449.5|2443.5|2449.3|2443.3|2
1621210850000|2021-05-17 00:20:50|2449.8|2443.8|2450|2444|2450|2444|2449.8|2443.8|2
1621210910000|2021-05-17 00:21:50|2450.3|2444.3|2451.1|2445.1|2451.1|2445.1|2450.3|2444.3|3
1621210960000|2021-05-17 00:22:40|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1621211010000|2021-05-17 00:23:30|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1621211390000|2021-05-17 00:29:50|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1621211440000|2021-05-17 00:30:40|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1621211640000|2021-05-17 00:34:00|2450|2444|2450.4|2444.4|2450.4|2444.4|2450|2444|2
1621211700000|2021-05-17 00:35:00|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1621211840000|2021-05-17 00:37:20|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|1
1621211910000|2021-05-17 00:38:30|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1621211920000|2021-05-17 00:38:40|2450|2444|2449.8|2443.8|2450|2444|2449.8|2443.8|2
1621211980000|2021-05-17 00:39:40|2450.1|2444.1|2450|2444|2450.1|2444.1|2450|2444|2
1621212030000|2021-05-17 00:40:30|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1621212090000|2021-05-17 00:41:30|2450|2444|2450|2444|2450|2444|2450|2444|1
1621212410000|2021-05-17 00:46:50|2450.8|2444.8|2450.9|2444.9|2450.9|2444.9|2450.8|2444.8|2
1621212430000|2021-05-17 00:47:10|2451|2445|2451.4|2445.4|2451.4|2445.4|2451|2445|2
1621212450000|2021-05-17 00:47:30|2451.5|2445.5|2451.8|2445.8|2451.8|2445.8|2451.5|2445.5|2
1621212470000|2021-05-17 00:47:50|2452|2446|2453.1|2447.1|2453.1|2447.1|2452|2446|3
1621212500000|2021-05-17 00:48:20|2453.3|2447.3|2453.1|2447.1|2453.5|2447.5|2453.1|2447.1|4
1621212510000|2021-05-17 00:48:30|2453|2447|2453|2447|2453|2447|2453|2447|1
1621212560000|2021-05-17 00:49:20|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1621212830000|2021-05-17 00:53:50|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1621212840000|2021-05-17 00:54:00|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1621212850000|2021-05-17 00:54:10|2452.5|2446.5|2452.3|2446.3|2452.5|2446.5|2452.3|2446.3|2
1621213160000|2021-05-17 00:59:20|2452.5|2446.5|2452.8|2446.8|2452.8|2446.8|2452.5|2446.5|3
1621213170000|2021-05-17 00:59:30|2452.9|2446.9|2454.3|2448.3|2454.3|2448.3|2452.9|2446.9|2
1621213200000|2021-05-17 01:00:00|2454.5|2448.5|2453.3|2447.3|2455.5|2449.5|2453.3|2447.3|14
1621213210000|2021-05-17 01:00:10|2453.4|2447.4|2455.8|2449.8|2456.9|2450.9|2453.4|2447.4|16
1621213220000|2021-05-17 01:00:20|2456|2450|2458.6|2452.6|2458.9|2452.9|2456|2450|15
1621213230000|2021-05-17 01:00:30|2458.4|2452.4|2456.9|2450.9|2458.8|2452.8|2456.8|2450.8|9
1621213240000|2021-05-17 01:00:40|2457|2451|2458.4|2452.4|2459|2453|2456.6|2450.6|17
1621213250000|2021-05-17 01:00:50|2458.3|2452.3|2456.8|2450.8|2458.3|2452.3|2456.8|2450.8|5
1621213260000|2021-05-17 01:01:00|2456.5|2450.5|2455|2449|2456.5|2450.5|2454.8|2448.8|8
1621213270000|2021-05-17 01:01:10|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1621213280000|2021-05-17 01:01:20|2455|2449|2457|2451|2457|2451|2455|2449|8
1621213290000|2021-05-17 01:01:30|2457.3|2451.3|2458.9|2452.9|2458.9|2452.9|2457.3|2451.3|4
1621213300000|2021-05-17 01:01:40|2459.1|2453.1|2460.1|2454.1|2463.3|2457.3|2459.1|2453.1|18
1621213310000|2021-05-17 01:01:50|2460.6|2454.6|2461.6|2455.6|2462.1|2456.1|2460.1|2454.1|16
1621213320000|2021-05-17 01:02:00|2461.4|2455.4|2461.5|2455.5|2461.5|2455.5|2461.3|2455.3|5
1621213330000|2021-05-17 01:02:10|2461.8|2455.8|2462|2456|2462|2456|2461.8|2455.8|2
1621213340000|2021-05-17 01:02:20|2462.3|2456.3|2463.5|2457.5|2464|2458|2462.3|2456.3|6
1621213350000|2021-05-17 01:02:30|2463.3|2457.3|2463.3|2457.3|2463.5|2457.5|2463|2457|5
1621213360000|2021-05-17 01:02:40|2463|2457|2461.5|2455.5|2463|2457|2461.5|2455.5|10
1621213380000|2021-05-17 01:03:00|2461.6|2455.6|2461.9|2455.9|2462.1|2456.1|2461.6|2455.6|5
1621213390000|2021-05-17 01:03:10|2461.6|2455.6|2462.5|2456.5|2462.6|2456.6|2461.6|2455.6|4
1621213400000|2021-05-17 01:03:20|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|1
1621213420000|2021-05-17 01:03:40|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.4|2456.4|3
1621213430000|2021-05-17 01:03:50|2462.4|2456.4|2463.8|2457.8|2463.8|2457.8|2462|2456|7
1621213440000|2021-05-17 01:04:00|2464.1|2458.1|2465.3|2459.3|2465.3|2459.3|2464.1|2458.1|6
1621213450000|2021-05-17 01:04:10|2466|2460|2467.5|2461.5|2468.5|2462.5|2466|2460|7
1621213460000|2021-05-17 01:04:20|2467|2461|2467.5|2461.5|2467.5|2461.5|2466.6|2460.6|7
1621213470000|2021-05-17 01:04:30|2468.3|2462.3|2468.9|2462.9|2470|2464|2468.3|2462.3|7
1621213480000|2021-05-17 01:04:40|2468.8|2462.8|2467.6|2461.6|2469.1|2463.1|2467.6|2461.6|7
1621213490000|2021-05-17 01:04:50|2467.4|2461.4|2466.8|2460.8|2467.4|2461.4|2466.8|2460.8|4
1621213500000|2021-05-17 01:05:00|2466.5|2460.5|2464.4|2458.4|2466.5|2460.5|2464.4|2458.4|9
1621213510000|2021-05-17 01:05:10|2464.3|2458.3|2465.4|2459.4|2465.8|2459.8|2464.3|2458.3|6
1621213520000|2021-05-17 01:05:20|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.3|2459.3|6
1621213530000|2021-05-17 01:05:30|2465.4|2459.4|2464.9|2458.9|2465.4|2459.4|2464.5|2458.5|7
1621213540000|2021-05-17 01:05:40|2465|2459|2465|2459|2465|2459|2464.6|2458.6|3
1621213550000|2021-05-17 01:05:50|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.6|2458.6|3
1621213560000|2021-05-17 01:06:00|2465|2459|2465.3|2459.3|2466.3|2460.3|2465|2459|4
1621213570000|2021-05-17 01:06:10|2465|2459|2466.1|2460.1|2466.1|2460.1|2464.9|2458.9|6
1621213580000|2021-05-17 01:06:20|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1621213610000|2021-05-17 01:06:50|2466|2460|2466|2460|2466|2460|2465.1|2459.1|5
1621213620000|2021-05-17 01:07:00|2466.3|2460.3|2470.3|2464.3|2470.3|2464.3|2466.3|2460.3|7
1621213630000|2021-05-17 01:07:10|2470|2464|2469.5|2463.5|2471.3|2465.3|2469.5|2463.5|17
1621213640000|2021-05-17 01:07:20|2469.6|2463.6|2468.5|2462.5|2469.6|2463.6|2468.5|2462.5|7
1621213650000|2021-05-17 01:07:30|2468.3|2462.3|2466.6|2460.6|2468.3|2462.3|2465.8|2459.8|12
1621213660000|2021-05-17 01:07:40|2466.8|2460.8|2468.5|2462.5|2468.5|2462.5|2466.8|2460.8|5
1621213670000|2021-05-17 01:07:50|2468.3|2462.3|2468|2462|2468.3|2462.3|2468|2462|2
1621213700000|2021-05-17 01:08:20|2467.5|2461.5|2466.8|2460.8|2467.5|2461.5|2466.8|2460.8|3
1621213710000|2021-05-17 01:08:30|2467.3|2461.3|2468|2462|2468|2462|2467.3|2461.3|6
1621213720000|2021-05-17 01:08:40|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|1
1621213730000|2021-05-17 01:08:50|2468|2462|2468.4|2462.4|2468.4|2462.4|2468|2462|3
1621213740000|2021-05-17 01:09:00|2468.1|2462.1|2467.6|2461.6|2468.1|2462.1|2467.5|2461.5|8
1621213750000|2021-05-17 01:09:10|2467.9|2461.9|2469.8|2463.8|2469.8|2463.8|2467.9|2461.9|9
1621213770000|2021-05-17 01:09:30|2469.9|2463.9|2471.5|2465.5|2471.5|2465.5|2469.9|2463.9|4
1621213780000|2021-05-17 01:09:40|2471.8|2465.8|2471.4|2465.4|2471.8|2465.8|2471.4|2465.4|2
1621213790000|2021-05-17 01:09:50|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1621213800000|2021-05-17 01:10:00|2471.6|2465.6|2469.5|2463.5|2471.6|2465.6|2469.3|2463.3|10
1621213810000|2021-05-17 01:10:10|2469.3|2463.3|2469.8|2463.8|2469.8|2463.8|2469.3|2463.3|2
1621213820000|2021-05-17 01:10:20|2469.6|2463.6|2471.5|2465.5|2471.5|2465.5|2469.6|2463.6|5
1621213830000|2021-05-17 01:10:30|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2470.5|2464.5|10
1621213840000|2021-05-17 01:10:40|2471.8|2465.8|2472.3|2466.3|2472.8|2466.8|2471.8|2465.8|5
1621213850000|2021-05-17 01:10:50|2472|2466|2471.3|2465.3|2472|2466|2471.3|2465.3|6
1621213860000|2021-05-17 01:11:00|2471.5|2465.5|2471.3|2465.3|2472|2466|2470.8|2464.8|11
1621213870000|2021-05-17 01:11:10|2471.5|2465.5|2472.6|2466.6|2472.6|2466.6|2471.5|2465.5|3
1621213880000|2021-05-17 01:11:20|2472.9|2466.9|2472.4|2466.4|2472.9|2466.9|2472.4|2466.4|3
1621213890000|2021-05-17 01:11:30|2472|2466|2473.3|2467.3|2473.3|2467.3|2472|2466|2
1621213900000|2021-05-17 01:11:40|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|1
1621213910000|2021-05-17 01:11:50|2473.4|2467.4|2473.9|2467.9|2474.1|2468.1|2473.4|2467.4|5
1621213920000|2021-05-17 01:12:00|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.1|2467.1|3
1621213930000|2021-05-17 01:12:10|2473.4|2467.4|2473.5|2467.5|2474.1|2468.1|2472.8|2466.8|10
1621213940000|2021-05-17 01:12:20|2473.1|2467.1|2474.1|2468.1|2474.1|2468.1|2472.8|2466.8|9
1621213950000|2021-05-17 01:12:30|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|1
1621213960000|2021-05-17 01:12:40|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|1
1621213970000|2021-05-17 01:12:50|2474.3|2468.3|2474.4|2468.4|2474.4|2468.4|2473.5|2467.5|6
1621213980000|2021-05-17 01:13:00|2474.6|2468.6|2474.9|2468.9|2475.5|2469.5|2474.6|2468.6|5
1621213990000|2021-05-17 01:13:10|2475.1|2469.1|2475.4|2469.4|2475.6|2469.6|2475.1|2469.1|4
1621214020000|2021-05-17 01:13:40|2475.3|2469.3|2475.4|2469.4|2475.4|2469.4|2473.8|2467.8|10
1621214040000|2021-05-17 01:14:00|2475.3|2469.3|2475.4|2469.4|2475.4|2469.4|2474.1|2468.1|7
1621214060000|2021-05-17 01:14:20|2475.3|2469.3|2475.4|2469.4|2475.4|2469.4|2473.9|2467.9|11
1621214070000|2021-05-17 01:14:30|2475.6|2469.6|2475.5|2469.5|2475.6|2469.6|2475.5|2469.5|2
1621214100000|2021-05-17 01:15:00|2475.3|2469.3|2474.5|2468.5|2475.3|2469.3|2474.5|2468.5|3
1621214110000|2021-05-17 01:15:10|2474.4|2468.4|2473.8|2467.8|2474.5|2468.5|2473.6|2467.6|7
1621214120000|2021-05-17 01:15:20|2473.6|2467.6|2471.8|2465.8|2473.6|2467.6|2471.3|2465.3|13
1621214130000|2021-05-17 01:15:30|2471.5|2465.5|2469.6|2463.6|2471.5|2465.5|2469.6|2463.6|9
1621214140000|2021-05-17 01:15:40|2469.5|2463.5|2468.6|2462.6|2469.5|2463.5|2468.3|2462.3|6
1621214150000|2021-05-17 01:15:50|2468.8|2462.8|2469.8|2463.8|2469.8|2463.8|2468.8|2462.8|7
1621214160000|2021-05-17 01:16:00|2470|2464|2471.3|2465.3|2471.8|2465.8|2469.8|2463.8|11
1621214170000|2021-05-17 01:16:10|2471|2465|2471|2465|2472.5|2466.5|2470.8|2464.8|16
1621214180000|2021-05-17 01:16:20|2470.9|2464.9|2470.5|2464.5|2470.9|2464.9|2470|2464|4
1621214190000|2021-05-17 01:16:30|2470.8|2464.8|2471.3|2465.3|2472.1|2466.1|2470.8|2464.8|8
1621214200000|2021-05-17 01:16:40|2471|2465|2470.5|2464.5|2471|2465|2470.3|2464.3|6
1621214210000|2021-05-17 01:16:50|2470.3|2464.3|2470|2464|2470.3|2464.3|2469.8|2463.8|4
1621214220000|2021-05-17 01:17:00|2470.3|2464.3|2469.8|2463.8|2470.5|2464.5|2469.8|2463.8|5
1621214230000|2021-05-17 01:17:10|2469.6|2463.6|2470.4|2464.4|2470.4|2464.4|2469.3|2463.3|8
1621214240000|2021-05-17 01:17:20|2470.3|2464.3|2469.8|2463.8|2470.4|2464.4|2469.8|2463.8|7
1621214250000|2021-05-17 01:17:30|2469.5|2463.5|2470.4|2464.4|2470.4|2464.4|2469.3|2463.3|7
1621214270000|2021-05-17 01:17:50|2470.6|2464.6|2470.9|2464.9|2471.6|2465.6|2470.6|2464.6|5
1621214280000|2021-05-17 01:18:00|2471.1|2465.1|2471.6|2465.6|2471.6|2465.6|2471.1|2465.1|4
1621214290000|2021-05-17 01:18:10|2471.8|2465.8|2471.6|2465.6|2471.9|2465.9|2471.5|2465.5|9
1621214300000|2021-05-17 01:18:20|2471.8|2465.8|2471.3|2465.3|2471.8|2465.8|2471.3|2465.3|4
1621214310000|2021-05-17 01:18:30|2471|2465|2469.6|2463.6|2471|2465|2469.6|2463.6|4
1621214320000|2021-05-17 01:18:40|2469.9|2463.9|2470.5|2464.5|2471.5|2465.5|2469.9|2463.9|9
1621214330000|2021-05-17 01:18:50|2470.6|2464.6|2471.4|2465.4|2472.4|2466.4|2470.4|2464.4|15
1621214340000|2021-05-17 01:19:00|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2470.8|2464.8|5
1621214350000|2021-05-17 01:19:10|2471.5|2465.5|2475.4|2469.4|2475.4|2469.4|2471.5|2465.5|15
1621214360000|2021-05-17 01:19:20|2474.6|2468.6|2474.6|2468.6|2475|2469|2474.3|2468.3|6
1621214370000|2021-05-17 01:19:30|2474.4|2468.4|2475.5|2469.5|2475.6|2469.6|2474.4|2468.4|6
1621214380000|2021-05-17 01:19:40|2475.3|2469.3|2475.1|2469.1|2475.3|2469.3|2474.3|2468.3|4
1621214390000|2021-05-17 01:19:50|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1621214400000|2021-05-17 01:20:00|2474.4|2468.4|2475.5|2469.5|2475.5|2469.5|2474.4|2468.4|6
1621214470000|2021-05-17 01:21:10|2475|2469|2474.6|2468.6|2475|2469|2474.6|2468.6|2
1621214480000|2021-05-17 01:21:20|2475.3|2469.3|2475.5|2469.5|2475.5|2469.5|2475.3|2469.3|2
1621214490000|2021-05-17 01:21:30|2475.4|2469.4|2475.5|2469.5|2475.5|2469.5|2474.6|2468.6|5
1621214500000|2021-05-17 01:21:40|2475.6|2469.6|2475.4|2469.4|2475.6|2469.6|2475.4|2469.4|6
1621214510000|2021-05-17 01:21:50|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.4|2469.4|3
1621214550000|2021-05-17 01:22:30|2475.8|2469.8|2475.6|2469.6|2475.8|2469.8|2475.6|2469.6|2
1621214560000|2021-05-17 01:22:40|2475.5|2469.5|2475.6|2469.6|2475.6|2469.6|2475.5|2469.5|2
1621214580000|2021-05-17 01:23:00|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1621214590000|2021-05-17 01:23:10|2475.3|2469.3|2473.9|2467.9|2475.3|2469.3|2473.9|2467.9|3
1621214600000|2021-05-17 01:23:20|2473.8|2467.8|2474.1|2468.1|2474.1|2468.1|2473.4|2467.4|9
1621214610000|2021-05-17 01:23:30|2474.4|2468.4|2474.1|2468.1|2474.4|2468.4|2474.1|2468.1|2
1621214620000|2021-05-17 01:23:40|2474.4|2468.4|2473.9|2467.9|2474.6|2468.6|2473.8|2467.8|7
1621214630000|2021-05-17 01:23:50|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1621214650000|2021-05-17 01:24:10|2473.9|2467.9|2474.4|2468.4|2474.6|2468.6|2473.9|2467.9|5
1621214660000|2021-05-17 01:24:20|2474.1|2468.1|2474.4|2468.4|2474.4|2468.4|2474.1|2468.1|2
1621214670000|2021-05-17 01:24:30|2474.3|2468.3|2473.8|2467.8|2474.3|2468.3|2473.8|2467.8|4
1621214680000|2021-05-17 01:24:40|2473.9|2467.9|2474.1|2468.1|2474.4|2468.4|2473.9|2467.9|6
1621214690000|2021-05-17 01:24:50|2474|2468|2473.9|2467.9|2474|2468|2473.3|2467.3|5
1621214700000|2021-05-17 01:25:00|2473.8|2467.8|2474.1|2468.1|2474.1|2468.1|2473.8|2467.8|3
1621214710000|2021-05-17 01:25:10|2473.9|2467.9|2473.8|2467.8|2474.1|2468.1|2473.8|2467.8|7
1621214720000|2021-05-17 01:25:20|2474|2468|2473.8|2467.8|2474|2468|2473.8|2467.8|2
1621214750000|2021-05-17 01:25:50|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|1
1621214760000|2021-05-17 01:26:00|2473.8|2467.8|2473.3|2467.3|2473.8|2467.8|2473.3|2467.3|3
1621214770000|2021-05-17 01:26:10|2473.5|2467.5|2474.1|2468.1|2474.4|2468.4|2473.5|2467.5|3
1621214810000|2021-05-17 01:26:50|2473.9|2467.9|2474.1|2468.1|2474.1|2468.1|2473.9|2467.9|2
1621214820000|2021-05-17 01:27:00|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|2473.8|2467.8|3
1621214830000|2021-05-17 01:27:10|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1621214840000|2021-05-17 01:27:20|2474|2468|2474|2468|2474|2468|2474|2468|1
1621214880000|2021-05-17 01:28:00|2474.3|2468.3|2474.4|2468.4|2474.4|2468.4|2474.3|2468.3|2
1621214930000|2021-05-17 01:28:50|2474.6|2468.6|2474.9|2468.9|2474.9|2468.9|2474.6|2468.6|2
1621214940000|2021-05-17 01:29:00|2474.6|2468.6|2475|2469|2475|2469|2474.4|2468.4|4
1621215000000|2021-05-17 01:30:00|2475.1|2469.1|2475.4|2469.4|2475.4|2469.4|2475.1|2469.1|2
1621215030000|2021-05-17 01:30:30|2475.1|2469.1|2474.4|2468.4|2475.1|2469.1|2474.4|2468.4|2
1621215040000|2021-05-17 01:30:40|2474.6|2468.6|2475.4|2469.4|2475.4|2469.4|2474.6|2468.6|2
1621215090000|2021-05-17 01:31:30|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1621215100000|2021-05-17 01:31:40|2475.4|2469.4|2475.5|2469.5|2475.5|2469.5|2475.4|2469.4|2
1621215110000|2021-05-17 01:31:50|2475.1|2469.1|2475.4|2469.4|2475.4|2469.4|2474.9|2468.9|5
1621215120000|2021-05-17 01:32:00|2475.6|2469.6|2475.4|2469.4|2475.8|2469.8|2475.4|2469.4|6
1621215130000|2021-05-17 01:32:10|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1621215160000|2021-05-17 01:32:40|2475|2469|2474.9|2468.9|2475|2469|2474.9|2468.9|2
1621215170000|2021-05-17 01:32:50|2474.6|2468.6|2474|2468|2474.6|2468.6|2474|2468|6
1621215190000|2021-05-17 01:33:10|2473.8|2467.8|2473.8|2467.8|2474|2468|2473.8|2467.8|4
1621215200000|2021-05-17 01:33:20|2473.6|2467.6|2473.3|2467.3|2473.6|2467.6|2472.8|2466.8|6
1621215210000|2021-05-17 01:33:30|2473.1|2467.1|2472.5|2466.5|2473.1|2467.1|2472.3|2466.3|7
1621215220000|2021-05-17 01:33:40|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.5|2466.5|3
1621215230000|2021-05-17 01:33:50|2472.5|2466.5|2472.6|2466.6|2472.6|2466.6|2472.5|2466.5|2
1621215240000|2021-05-17 01:34:00|2472.8|2466.8|2473|2467|2473|2467|2472.8|2466.8|2
1621215270000|2021-05-17 01:34:30|2472.8|2466.8|2471.8|2465.8|2472.8|2466.8|2471.8|2465.8|2
1621215280000|2021-05-17 01:34:40|2471.9|2465.9|2472.8|2466.8|2472.8|2466.8|2471.9|2465.9|4
1621215290000|2021-05-17 01:34:50|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|1
1621215300000|2021-05-17 01:35:00|2473|2467|2473|2467|2473|2467|2472.9|2466.9|5
1621215320000|2021-05-17 01:35:20|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1621215330000|2021-05-17 01:35:30|2473.4|2467.4|2474.3|2468.3|2474.3|2468.3|2473.4|2467.4|8
1621215340000|2021-05-17 01:35:40|2474.5|2468.5|2475.6|2469.6|2475.6|2469.6|2474.5|2468.5|6
1621215350000|2021-05-17 01:35:50|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1621215360000|2021-05-17 01:36:00|2475.6|2469.6|2475|2469|2475.6|2469.6|2475|2469|2
1621215380000|2021-05-17 01:36:20|2474.8|2468.8|2474.5|2468.5|2474.8|2468.8|2474.5|2468.5|3
1621215390000|2021-05-17 01:36:30|2474.8|2468.8|2474.8|2468.8|2475.1|2469.1|2474.5|2468.5|6
1621215400000|2021-05-17 01:36:40|2475|2469|2475.5|2469.5|2475.5|2469.5|2475|2469|2
1621215410000|2021-05-17 01:36:50|2475.3|2469.3|2475|2469|2475.3|2469.3|2474.9|2468.9|3
1621215420000|2021-05-17 01:37:00|2474.8|2468.8|2474.8|2468.8|2475|2469|2474.8|2468.8|3
1621215430000|2021-05-17 01:37:10|2475|2469|2475|2469|2475|2469|2475|2469|1
1621215440000|2021-05-17 01:37:20|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1621215450000|2021-05-17 01:37:30|2475|2469|2475|2469|2475|2469|2475|2469|1
1621215460000|2021-05-17 01:37:40|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1621215470000|2021-05-17 01:37:50|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1621215480000|2021-05-17 01:38:00|2474.3|2468.3|2473.6|2467.6|2474.5|2468.5|2473.6|2467.6|5
1621215490000|2021-05-17 01:38:10|2473.8|2467.8|2474.8|2468.8|2474.8|2468.8|2473.8|2467.8|5
1621215500000|2021-05-17 01:38:20|2475|2469|2474.9|2468.9|2475|2469|2474.8|2468.8|5
1621215510000|2021-05-17 01:38:30|2475.3|2469.3|2475|2469|2475.3|2469.3|2475|2469|2
1621215540000|2021-05-17 01:39:00|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|1
1621215570000|2021-05-17 01:39:30|2475.3|2469.3|2475.4|2469.4|2475.6|2469.6|2475.3|2469.3|3
1621215620000|2021-05-17 01:40:20|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1621215630000|2021-05-17 01:40:30|2475.6|2469.6|2475.4|2469.4|2475.6|2469.6|2475.4|2469.4|3
1621215640000|2021-05-17 01:40:40|2475.6|2469.6|2475.3|2469.3|2475.6|2469.6|2475.1|2469.1|4
1621215660000|2021-05-17 01:41:00|2475.1|2469.1|2475.4|2469.4|2475.4|2469.4|2475.1|2469.1|2
1621215680000|2021-05-17 01:41:20|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1621215690000|2021-05-17 01:41:30|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|1
1621215720000|2021-05-17 01:42:00|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1621215730000|2021-05-17 01:42:10|2475.1|2469.1|2474.5|2468.5|2475.1|2469.1|2474.1|2468.1|6
1621215740000|2021-05-17 01:42:20|2474.4|2468.4|2473.3|2467.3|2474.4|2468.4|2473.3|2467.3|8
1621215750000|2021-05-17 01:42:30|2473.5|2467.5|2473.8|2467.8|2473.8|2467.8|2473.3|2467.3|4
1621215760000|2021-05-17 01:42:40|2473.3|2467.3|2473.5|2467.5|2473.6|2467.6|2473.3|2467.3|4
1621215770000|2021-05-17 01:42:50|2473.8|2467.8|2474|2468|2474.4|2468.4|2473.8|2467.8|6
1621215780000|2021-05-17 01:43:00|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1621215790000|2021-05-17 01:43:10|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.5|2467.5|3
1621215800000|2021-05-17 01:43:20|2474|2468|2473.3|2467.3|2474|2468|2473.3|2467.3|4
1621215810000|2021-05-17 01:43:30|2473|2467|2473|2467|2473|2467|2473|2467|1
1621215820000|2021-05-17 01:43:40|2473.3|2467.3|2473|2467|2473.3|2467.3|2472.8|2466.8|6
1621215830000|2021-05-17 01:43:50|2473.3|2467.3|2473.8|2467.8|2473.8|2467.8|2473.3|2467.3|3
1621215850000|2021-05-17 01:44:10|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1621215860000|2021-05-17 01:44:20|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473|2467|3
1621215870000|2021-05-17 01:44:30|2473.8|2467.8|2473.5|2467.5|2473.8|2467.8|2473.5|2467.5|2
1621215910000|2021-05-17 01:45:10|2473.4|2467.4|2471.9|2465.9|2473.4|2467.4|2471.9|2465.9|7
1621215920000|2021-05-17 01:45:20|2472|2466|2472.5|2466.5|2472.5|2466.5|2472|2466|3
1621215930000|2021-05-17 01:45:30|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|1
1621215960000|2021-05-17 01:46:00|2472.5|2466.5|2472.8|2466.8|2473|2467|2472.5|2466.5|5
1621215980000|2021-05-17 01:46:20|2473.3|2467.3|2472.9|2466.9|2473.3|2467.3|2472.9|2466.9|2
1621215990000|2021-05-17 01:46:30|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1621216010000|2021-05-17 01:46:50|2472.6|2466.6|2472|2466|2472.6|2466.6|2472|2466|2
1621216020000|2021-05-17 01:47:00|2471.9|2465.9|2472.3|2466.3|2472.3|2466.3|2471.9|2465.9|3
1621216040000|2021-05-17 01:47:20|2472.8|2466.8|2472.3|2466.3|2472.8|2466.8|2472.3|2466.3|2
1621216050000|2021-05-17 01:47:30|2472.1|2466.1|2471.5|2465.5|2472.1|2466.1|2471.5|2465.5|2
1621216060000|2021-05-17 01:47:40|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1621216080000|2021-05-17 01:48:00|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1621216090000|2021-05-17 01:48:10|2471.6|2465.6|2472|2466|2472.3|2466.3|2471.6|2465.6|5
1621216110000|2021-05-17 01:48:30|2471.9|2465.9|2471.5|2465.5|2471.9|2465.9|2471.3|2465.3|4
1621216120000|2021-05-17 01:48:40|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1621216140000|2021-05-17 01:49:00|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1621216150000|2021-05-17 01:49:10|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1621216160000|2021-05-17 01:49:20|2471.3|2465.3|2471.4|2465.4|2471.4|2465.4|2471|2465|4
1621216170000|2021-05-17 01:49:30|2471.3|2465.3|2471.4|2465.4|2471.4|2465.4|2471.3|2465.3|2
1621216180000|2021-05-17 01:49:40|2471.3|2465.3|2470.5|2464.5|2471.3|2465.3|2470.5|2464.5|4
1621216190000|2021-05-17 01:49:50|2470.4|2464.4|2470.5|2464.5|2470.5|2464.5|2470.4|2464.4|2
1621216200000|2021-05-17 01:50:00|2470.6|2464.6|2470.8|2464.8|2470.9|2464.9|2470.6|2464.6|3
1621216210000|2021-05-17 01:50:10|2471.3|2465.3|2471.8|2465.8|2471.8|2465.8|2471.3|2465.3|4
1621216220000|2021-05-17 01:50:20|2471.9|2465.9|2472.5|2466.5|2472.5|2466.5|2471.9|2465.9|4
1621216230000|2021-05-17 01:50:30|2472.8|2466.8|2472.3|2466.3|2472.8|2466.8|2472.3|2466.3|3
1621216240000|2021-05-17 01:50:40|2472.8|2466.8|2472.3|2466.3|2472.8|2466.8|2472.3|2466.3|3
1621216250000|2021-05-17 01:50:50|2472.5|2466.5|2472.3|2466.3|2472.5|2466.5|2472.3|2466.3|2
1621216260000|2021-05-17 01:51:00|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|1
1621216280000|2021-05-17 01:51:20|2472|2466|2471.3|2465.3|2472|2466|2471.3|2465.3|6
1621216300000|2021-05-17 01:51:40|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1621216310000|2021-05-17 01:51:50|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|1
1621216320000|2021-05-17 01:52:00|2471.5|2465.5|2470.8|2464.8|2471.6|2465.6|2470.8|2464.8|12
1621216330000|2021-05-17 01:52:10|2471|2465|2471.8|2465.8|2471.8|2465.8|2471|2465|4
1621216340000|2021-05-17 01:52:20|2472|2466|2472.5|2466.5|2472.5|2466.5|2472|2466|3
1621216350000|2021-05-17 01:52:30|2472.8|2466.8|2472.6|2466.6|2472.8|2466.8|2472.6|2466.6|2
1621216360000|2021-05-17 01:52:40|2472.5|2466.5|2472|2466|2472.5|2466.5|2472|2466|5
1621216370000|2021-05-17 01:52:50|2472.3|2466.3|2472.5|2466.5|2472.6|2466.6|2472.3|2466.3|3
1621216380000|2021-05-17 01:53:00|2472.3|2466.3|2472.5|2466.5|2472.5|2466.5|2472|2466|4
1621216390000|2021-05-17 01:53:10|2472.6|2466.6|2472.8|2466.8|2473.3|2467.3|2472.6|2466.6|5
1621216400000|2021-05-17 01:53:20|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1621216420000|2021-05-17 01:53:40|2472.3|2466.3|2472|2466|2472.3|2466.3|2472|2466|2
1621216440000|2021-05-17 01:54:00|2472.3|2466.3|2472.3|2466.3|2472.4|2466.4|2472.3|2466.3|3
1621216450000|2021-05-17 01:54:10|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|1
1621216470000|2021-05-17 01:54:30|2472|2466|2472|2466|2472|2466|2472|2466|1
1621216490000|2021-05-17 01:54:50|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1621216500000|2021-05-17 01:55:00|2472.3|2466.3|2472|2466|2472.3|2466.3|2472|2466|2
1621216530000|2021-05-17 01:55:30|2471.8|2465.8|2472|2466|2472|2466|2471|2465|4
1621216540000|2021-05-17 01:55:40|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|1
1621216570000|2021-05-17 01:56:10|2471.9|2465.9|2472|2466|2472.1|2466.1|2471.9|2465.9|6
1621216590000|2021-05-17 01:56:30|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1621216600000|2021-05-17 01:56:40|2472.5|2466.5|2472.8|2466.8|2472.8|2466.8|2472.5|2466.5|2
1621216610000|2021-05-17 01:56:50|2472.6|2466.6|2472.9|2466.9|2473|2467|2472.6|2466.6|4
1621216620000|2021-05-17 01:57:00|2473.3|2467.3|2473.5|2467.5|2473.5|2467.5|2473.3|2467.3|2
1621216640000|2021-05-17 01:57:20|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.5|2467.5|3
1621216650000|2021-05-17 01:57:30|2473.5|2467.5|2473.3|2467.3|2473.5|2467.5|2473|2467|4
1621216660000|2021-05-17 01:57:40|2473.5|2467.5|2473.5|2467.5|2473.8|2467.8|2473.5|2467.5|3
1621216680000|2021-05-17 01:58:00|2473.8|2467.8|2473.5|2467.5|2474|2468|2473.5|2467.5|4
1621216690000|2021-05-17 01:58:10|2473.3|2467.3|2473.3|2467.3|2473.8|2467.8|2473|2467|6
1621216710000|2021-05-17 01:58:30|2473|2467|2472.8|2466.8|2473|2467|2472.8|2466.8|2
1621216720000|2021-05-17 01:58:40|2472.9|2466.9|2473.3|2467.3|2473.3|2467.3|2472.9|2466.9|2
1621216730000|2021-05-17 01:58:50|2473.5|2467.5|2473.3|2467.3|2473.8|2467.8|2473.3|2467.3|5
1621216740000|2021-05-17 01:59:00|2473.5|2467.5|2473.6|2467.6|2474.4|2468.4|2473.5|2467.5|5
1621216750000|2021-05-17 01:59:10|2473.9|2467.9|2474|2468|2474.3|2468.3|2473.9|2467.9|4
1621216770000|2021-05-17 01:59:30|2473.8|2467.8|2473.8|2467.8|2474|2468|2473.8|2467.8|3
1621216780000|2021-05-17 01:59:40|2474|2468|2473.8|2467.8|2474|2468|2473.8|2467.8|2
1621216790000|2021-05-17 01:59:50|2473.9|2467.9|2474|2468|2474.3|2468.3|2473.9|2467.9|4
1621216800000|2021-05-17 02:00:00|2474.3|2468.3|2473.5|2467.5|2474.3|2468.3|2473.3|2467.3|9
1621216810000|2021-05-17 02:00:10|2473.3|2467.3|2473|2467|2473.3|2467.3|2473|2467|2
1621216820000|2021-05-17 02:00:20|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|2472.8|2466.8|3
1621216830000|2021-05-17 02:00:30|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|1
1621216860000|2021-05-17 02:01:00|2472.9|2466.9|2473.3|2467.3|2473.3|2467.3|2472.9|2466.9|2
1621216870000|2021-05-17 02:01:10|2473.5|2467.5|2473.8|2467.8|2473.8|2467.8|2473.4|2467.4|7
1621216880000|2021-05-17 02:01:20|2473.5|2467.5|2473.4|2467.4|2473.5|2467.5|2473.3|2467.3|4
1621216890000|2021-05-17 02:01:30|2473.3|2467.3|2473.1|2467.1|2473.3|2467.3|2473.1|2467.1|2
1621216900000|2021-05-17 02:01:40|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1621216910000|2021-05-17 02:01:50|2473.5|2467.5|2473.8|2467.8|2473.8|2467.8|2473.5|2467.5|6
1621216920000|2021-05-17 02:02:00|2474|2468|2474.3|2468.3|2474.3|2468.3|2474|2468|2
1621216930000|2021-05-17 02:02:10|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1621216950000|2021-05-17 02:02:30|2474.8|2468.8|2474.9|2468.9|2475.1|2469.1|2474.5|2468.5|8
1621216960000|2021-05-17 02:02:40|2474.6|2468.6|2475|2469|2475|2469|2474.4|2468.4|4
1621216970000|2021-05-17 02:02:50|2475.1|2469.1|2475.4|2469.4|2475.4|2469.4|2475.1|2469.1|4
1621216990000|2021-05-17 02:03:10|2475.1|2469.1|2474.8|2468.8|2475.1|2469.1|2474.5|2468.5|10
1621217000000|2021-05-17 02:03:20|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1621217010000|2021-05-17 02:03:30|2474.4|2468.4|2475.3|2469.3|2475.3|2469.3|2474.4|2468.4|5
1621217020000|2021-05-17 02:03:40|2475|2469|2475|2469|2475|2469|2475|2469|1
1621217030000|2021-05-17 02:03:50|2475.3|2469.3|2475|2469|2475.5|2469.5|2475|2469|4
1621217040000|2021-05-17 02:04:00|2474.8|2468.8|2474.8|2468.8|2475|2469|2474.5|2468.5|5
1621217050000|2021-05-17 02:04:10|2475|2469|2475.3|2469.3|2475.3|2469.3|2475|2469|2
1621217070000|2021-05-17 02:04:30|2475.5|2469.5|2475.6|2469.6|2475.8|2469.8|2475.5|2469.5|3
1621217080000|2021-05-17 02:04:40|2475.8|2469.8|2475.5|2469.5|2475.8|2469.8|2475.3|2469.3|4
1621217090000|2021-05-17 02:04:50|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475|2469|3
1621217100000|2021-05-17 02:05:00|2475|2469|2475.3|2469.3|2475.6|2469.6|2475|2469|7
1621217110000|2021-05-17 02:05:10|2475.5|2469.5|2475.5|2469.5|2475.8|2469.8|2475.3|2469.3|6
1621217120000|2021-05-17 02:05:20|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|3
1621217140000|2021-05-17 02:05:40|2475.6|2469.6|2475.5|2469.5|2475.6|2469.6|2475|2469|5
1621217150000|2021-05-17 02:05:50|2475.8|2469.8|2476.1|2470.1|2476.1|2470.1|2475.8|2469.8|3
1621217160000|2021-05-17 02:06:00|2476|2470|2475.5|2469.5|2476|2470|2475.5|2469.5|2
1621217170000|2021-05-17 02:06:10|2475.8|2469.8|2475.8|2469.8|2476.1|2470.1|2475.8|2469.8|5
1621217180000|2021-05-17 02:06:20|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1621217190000|2021-05-17 02:06:30|2475.8|2469.8|2475|2469|2475.8|2469.8|2475|2469|6
1621217200000|2021-05-17 02:06:40|2475.3|2469.3|2475.4|2469.4|2475.4|2469.4|2475.3|2469.3|2
1621217210000|2021-05-17 02:06:50|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|1
1621217220000|2021-05-17 02:07:00|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|1
1621217230000|2021-05-17 02:07:10|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|1
1621217240000|2021-05-17 02:07:20|2475.4|2469.4|2475|2469|2475.4|2469.4|2475|2469|3
1621217250000|2021-05-17 02:07:30|2474.8|2468.8|2475.1|2469.1|2475.1|2469.1|2474.8|2468.8|2
1621217260000|2021-05-17 02:07:40|2475.4|2469.4|2474.5|2468.5|2475.4|2469.4|2474.5|2468.5|4
1621217270000|2021-05-17 02:07:50|2474.4|2468.4|2474.3|2468.3|2474.4|2468.4|2474|2468|4
1621217280000|2021-05-17 02:08:00|2474.5|2468.5|2474|2468|2474.6|2468.6|2474|2468|5
1621217290000|2021-05-17 02:08:10|2473.8|2467.8|2473.8|2467.8|2474|2468|2473.8|2467.8|3
1621217300000|2021-05-17 02:08:20|2473.5|2467.5|2473.8|2467.8|2473.8|2467.8|2473.5|2467.5|2
1621217310000|2021-05-17 02:08:30|2474|2468|2473.5|2467.5|2474|2468|2473.5|2467.5|4
1621217320000|2021-05-17 02:08:40|2473.6|2467.6|2473.8|2467.8|2473.8|2467.8|2473.3|2467.3|7
1621217330000|2021-05-17 02:08:50|2474|2468|2474.8|2468.8|2474.8|2468.8|2474|2468|10
1621217340000|2021-05-17 02:09:00|2474.9|2468.9|2474.8|2468.8|2474.9|2468.9|2474.8|2468.8|2
1621217420000|2021-05-17 02:10:20|2475|2469|2475.9|2469.9|2475.9|2469.9|2475|2469|7
1621217430000|2021-05-17 02:10:30|2476.1|2470.1|2476|2470|2476.1|2470.1|2476|2470|2
1621217440000|2021-05-17 02:10:40|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1621217460000|2021-05-17 02:11:00|2475.9|2469.9|2475.6|2469.6|2475.9|2469.9|2475.5|2469.5|5
1621217470000|2021-05-17 02:11:10|2475.3|2469.3|2475.3|2469.3|2475.4|2469.4|2475.3|2469.3|3
1621217480000|2021-05-17 02:11:20|2475.6|2469.6|2475.9|2469.9|2475.9|2469.9|2475.5|2469.5|4
1621217490000|2021-05-17 02:11:30|2475.6|2469.6|2475.5|2469.5|2475.6|2469.6|2475.5|2469.5|2
1621217500000|2021-05-17 02:11:40|2475.8|2469.8|2475.5|2469.5|2475.8|2469.8|2475.5|2469.5|2
1621217520000|2021-05-17 02:12:00|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|3
1621217540000|2021-05-17 02:12:20|2475.9|2469.9|2476.4|2470.4|2476.4|2470.4|2475.8|2469.8|8
1621217550000|2021-05-17 02:12:30|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|1
1621217560000|2021-05-17 02:12:40|2476.5|2470.5|2476.6|2470.6|2476.6|2470.6|2476.5|2470.5|2
1621217570000|2021-05-17 02:12:50|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1621217580000|2021-05-17 02:13:00|2476.6|2470.6|2476.5|2470.5|2476.6|2470.6|2476.5|2470.5|4
1621217600000|2021-05-17 02:13:20|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.5|2470.5|7
1621217630000|2021-05-17 02:13:50|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1621217650000|2021-05-17 02:14:10|2476.5|2470.5|2480.3|2474.3|2480.3|2474.3|2476.5|2470.5|5
1621217670000|2021-05-17 02:14:30|2480.1|2474.1|2480.6|2474.6|2480.6|2474.6|2480.1|2474.1|5
1621217680000|2021-05-17 02:14:40|2480.9|2474.9|2479.8|2473.8|2480.9|2474.9|2479.8|2473.8|3
1621217690000|2021-05-17 02:14:50|2480.5|2474.5|2479.5|2473.5|2480.5|2474.5|2479|2473|9
1621217700000|2021-05-17 02:15:00|2479.3|2473.3|2478.8|2472.8|2479.5|2473.5|2478.6|2472.6|5
1621217710000|2021-05-17 02:15:10|2478.9|2472.9|2478.3|2472.3|2478.9|2472.9|2478.3|2472.3|3
1621217720000|2021-05-17 02:15:20|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1621217730000|2021-05-17 02:15:30|2478.6|2472.6|2478.3|2472.3|2478.6|2472.6|2478.3|2472.3|3
1621217740000|2021-05-17 02:15:40|2478.4|2472.4|2479.1|2473.1|2479.1|2473.1|2478.4|2472.4|2
1621217750000|2021-05-17 02:15:50|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1621217770000|2021-05-17 02:16:10|2479.1|2473.1|2479.3|2473.3|2479.3|2473.3|2478.8|2472.8|4
1621217800000|2021-05-17 02:16:40|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1621217830000|2021-05-17 02:17:10|2479.5|2473.5|2479.8|2473.8|2479.8|2473.8|2479.5|2473.5|2
1621217840000|2021-05-17 02:17:20|2479.5|2473.5|2479.8|2473.8|2479.8|2473.8|2479.5|2473.5|2
1621217850000|2021-05-17 02:17:30|2480.1|2474.1|2480.3|2474.3|2480.3|2474.3|2480.1|2474.1|2
1621217890000|2021-05-17 02:18:10|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1621218000000|2021-05-17 02:20:00|2480.3|2474.3|2479.8|2473.8|2480.3|2474.3|2479.8|2473.8|3
1621218010000|2021-05-17 02:20:10|2480.3|2474.3|2479.8|2473.8|2480.3|2474.3|2479.8|2473.8|2
1621218020000|2021-05-17 02:20:20|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1621218030000|2021-05-17 02:20:30|2479.8|2473.8|2480.1|2474.1|2480.1|2474.1|2479.8|2473.8|2
1621218060000|2021-05-17 02:21:00|2480.4|2474.4|2480.6|2474.6|2480.6|2474.6|2480.4|2474.4|2
1621218080000|2021-05-17 02:21:20|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1621218230000|2021-05-17 02:23:50|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1621218330000|2021-05-17 02:25:30|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1621218440000|2021-05-17 02:27:20|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1621218530000|2021-05-17 02:28:50|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1621218560000|2021-05-17 02:29:20|2481.1|2475.1|2481.3|2475.3|2481.3|2475.3|2481.1|2475.1|2
1621218580000|2021-05-17 02:29:40|2481|2475|2481|2475|2481|2475|2481|2475|1
1621218600000|2021-05-17 02:30:00|2481.1|2475.1|2481.1|2475.1|2481.3|2475.3|2481.1|2475.1|3
1621218610000|2021-05-17 02:30:10|2480.9|2474.9|2480.8|2474.8|2480.9|2474.9|2480.8|2474.8|2
1621218620000|2021-05-17 02:30:20|2480.9|2474.9|2481.1|2475.1|2481.1|2475.1|2480.9|2474.9|4
1621218630000|2021-05-17 02:30:30|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1621218640000|2021-05-17 02:30:40|2481|2475|2481|2475|2481|2475|2481|2475|1
1621218660000|2021-05-17 02:31:00|2481.3|2475.3|2481.1|2475.1|2481.3|2475.3|2481.1|2475.1|2
1621218670000|2021-05-17 02:31:10|2481.5|2475.5|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|5
1621218690000|2021-05-17 02:31:30|2481.1|2475.1|2481.3|2475.3|2481.3|2475.3|2481.1|2475.1|2
1621218700000|2021-05-17 02:31:40|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|3
1621218710000|2021-05-17 02:31:50|2481.1|2475.1|2480.5|2474.5|2481.1|2475.1|2480.5|2474.5|4
1621218740000|2021-05-17 02:32:20|2480.8|2474.8|2481|2475|2481|2475|2480.8|2474.8|2
1621218760000|2021-05-17 02:32:40|2480.8|2474.8|2481|2475|2481|2475|2480.5|2474.5|7
1621218770000|2021-05-17 02:32:50|2481.3|2475.3|2480.8|2474.8|2481.3|2475.3|2480.8|2474.8|3
1621218780000|2021-05-17 02:33:00|2480.5|2474.5|2480.3|2474.3|2480.5|2474.5|2480.3|2474.3|2
1621218790000|2021-05-17 02:33:10|2480.5|2474.5|2480.8|2474.8|2480.8|2474.8|2480.5|2474.5|2
1621218800000|2021-05-17 02:33:20|2481|2475|2480.8|2474.8|2481|2475|2480.8|2474.8|2
1621218810000|2021-05-17 02:33:30|2480.5|2474.5|2480.8|2474.8|2480.8|2474.8|2480.5|2474.5|2
1621218840000|2021-05-17 02:34:00|2481|2475|2481.3|2475.3|2481.3|2475.3|2481|2475|4
1621218850000|2021-05-17 02:34:10|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|2
1621218890000|2021-05-17 02:34:50|2481.1|2475.1|2481|2475|2481.1|2475.1|2481|2475|2
1621218900000|2021-05-17 02:35:00|2481.3|2475.3|2480.8|2474.8|2481.3|2475.3|2480.8|2474.8|4
1621218910000|2021-05-17 02:35:10|2481|2475|2480.8|2474.8|2481|2475|2480.8|2474.8|2
1621218930000|2021-05-17 02:35:30|2481|2475|2481.3|2475.3|2481.3|2475.3|2481|2475|2
1621218950000|2021-05-17 02:35:50|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1621218960000|2021-05-17 02:36:00|2481.6|2475.6|2482.1|2476.1|2482.5|2476.5|2481.6|2475.6|5
1621218970000|2021-05-17 02:36:10|2482|2476|2482.3|2476.3|2482.3|2476.3|2481.8|2475.8|3
1621218990000|2021-05-17 02:36:30|2481.9|2475.9|2481.9|2475.9|2482|2476|2481.9|2475.9|3
1621219000000|2021-05-17 02:36:40|2482.3|2476.3|2482.1|2476.1|2482.3|2476.3|2481.9|2475.9|4
1621219020000|2021-05-17 02:37:00|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1621219050000|2021-05-17 02:37:30|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1621219070000|2021-05-17 02:37:50|2482.3|2476.3|2485.4|2479.4|2485.4|2479.4|2482.3|2476.3|4
1621219080000|2021-05-17 02:38:00|2485.3|2479.3|2484.8|2478.8|2485.3|2479.3|2484.8|2478.8|3
1621219090000|2021-05-17 02:38:10|2484.6|2478.6|2484.9|2478.9|2484.9|2478.9|2484.1|2478.1|4
1621219100000|2021-05-17 02:38:20|2485|2479|2485|2479|2485|2479|2485|2479|1
1621219120000|2021-05-17 02:38:40|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1621219130000|2021-05-17 02:38:50|2485.8|2479.8|2486|2480|2486|2480|2485.8|2479.8|2
1621219140000|2021-05-17 02:39:00|2485.8|2479.8|2485.4|2479.4|2485.8|2479.8|2485.4|2479.4|3
1621219150000|2021-05-17 02:39:10|2485.1|2479.1|2485.1|2479.1|2485.4|2479.4|2485.1|2479.1|5
1621219160000|2021-05-17 02:39:20|2485.4|2479.4|2485.6|2479.6|2485.6|2479.6|2485.4|2479.4|2
1621219170000|2021-05-17 02:39:30|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|1
1621219180000|2021-05-17 02:39:40|2485.5|2479.5|2484.8|2478.8|2485.5|2479.5|2484.8|2478.8|5
1621219190000|2021-05-17 02:39:50|2484.6|2478.6|2484|2478|2484.6|2478.6|2484|2478|6
1621219200000|2021-05-17 02:40:00|2484.3|2478.3|2485.5|2479.5|2485.6|2479.6|2484.3|2478.3|6
1621219210000|2021-05-17 02:40:10|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1621219230000|2021-05-17 02:40:30|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1621219240000|2021-05-17 02:40:40|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|2
1621219250000|2021-05-17 02:40:50|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1621219270000|2021-05-17 02:41:10|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1621219280000|2021-05-17 02:41:20|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1621219290000|2021-05-17 02:41:30|2486|2480|2486.9|2480.9|2486.9|2480.9|2486|2480|2
1621219300000|2021-05-17 02:41:40|2487.1|2481.1|2487.4|2481.4|2487.4|2481.4|2487.1|2481.1|2
1621219310000|2021-05-17 02:41:50|2488|2482|2488|2482|2488|2482|2488|2482|1
1621219320000|2021-05-17 02:42:00|2488.1|2482.1|2488.1|2482.1|2488.5|2482.5|2487.4|2481.4|10
1621219330000|2021-05-17 02:42:10|2488.3|2482.3|2488.5|2482.5|2488.5|2482.5|2488.3|2482.3|2
1621219340000|2021-05-17 02:42:20|2488.6|2482.6|2489|2483|2489|2483|2488.5|2482.5|4
1621219360000|2021-05-17 02:42:40|2489.3|2483.3|2489.1|2483.1|2489.3|2483.3|2489|2483|3
1621219370000|2021-05-17 02:42:50|2489|2483|2488.8|2482.8|2489|2483|2488.8|2482.8|2
1621219380000|2021-05-17 02:43:00|2489.3|2483.3|2489|2483|2489.3|2483.3|2489|2483|2
1621219390000|2021-05-17 02:43:10|2488.8|2482.8|2489|2483|2489|2483|2488.8|2482.8|2
1621219430000|2021-05-17 02:43:50|2489.3|2483.3|2489.5|2483.5|2489.5|2483.5|2489|2483|5
1621219440000|2021-05-17 02:44:00|2489.6|2483.6|2490.4|2484.4|2490.4|2484.4|2489.5|2483.5|15
1621219450000|2021-05-17 02:44:10|2490.6|2484.6|2490.9|2484.9|2490.9|2484.9|2490.6|2484.6|2
1621219470000|2021-05-17 02:44:30|2491|2485|2491.8|2485.8|2491.8|2485.8|2491|2485|10
1621219480000|2021-05-17 02:44:40|2492.3|2486.3|2492.6|2486.6|2492.8|2486.8|2492.3|2486.3|4
1621219490000|2021-05-17 02:44:50|2492.8|2486.8|2491.9|2485.9|2492.8|2486.8|2491.9|2485.9|6
1621219500000|2021-05-17 02:45:00|2492|2486|2493.3|2487.3|2493.5|2487.5|2492|2486|11
1621219510000|2021-05-17 02:45:10|2493.5|2487.5|2494.1|2488.1|2494.1|2488.1|2493|2487|10
1621219520000|2021-05-17 02:45:20|2494.4|2488.4|2495.1|2489.1|2495.1|2489.1|2494.4|2488.4|7
1621219530000|2021-05-17 02:45:30|2495|2489|2495.1|2489.1|2495.1|2489.1|2494.8|2488.8|6
1621219540000|2021-05-17 02:45:40|2495|2489|2496.3|2490.3|2496.3|2490.3|2494.9|2488.9|5
1621219550000|2021-05-17 02:45:50|2496|2490|2495.9|2489.9|2496.3|2490.3|2495.9|2489.9|3
1621219560000|2021-05-17 02:46:00|2495.4|2489.4|2495.1|2489.1|2495.4|2489.4|2495|2489|6
1621219570000|2021-05-17 02:46:10|2495|2489|2494.8|2488.8|2495|2489|2494|2488|5
1621219580000|2021-05-17 02:46:20|2495|2489|2495|2489|2495.3|2489.3|2495|2489|3
1621219590000|2021-05-17 02:46:30|2494.8|2488.8|2493.9|2487.9|2494.8|2488.8|2493.9|2487.9|3
1621219610000|2021-05-17 02:46:50|2494.3|2488.3|2494.5|2488.5|2494.5|2488.5|2494.3|2488.3|2
1621219620000|2021-05-17 02:47:00|2494.3|2488.3|2494.1|2488.1|2495.1|2489.1|2494.1|2488.1|8
1621219630000|2021-05-17 02:47:10|2494|2488|2493|2487|2494|2488|2493|2487|8
1621219640000|2021-05-17 02:47:20|2492.8|2486.8|2492.6|2486.6|2492.8|2486.8|2492.6|2486.6|2
1621219650000|2021-05-17 02:47:30|2492.5|2486.5|2492|2486|2492.5|2486.5|2492|2486|3
1621219660000|2021-05-17 02:47:40|2491.9|2485.9|2491.5|2485.5|2491.9|2485.9|2491.5|2485.5|3
1621219670000|2021-05-17 02:47:50|2491.8|2485.8|2491.6|2485.6|2492.6|2486.6|2491.5|2485.5|9
1621219680000|2021-05-17 02:48:00|2491.4|2485.4|2490.3|2484.3|2491.4|2485.4|2490.3|2484.3|5
1621219690000|2021-05-17 02:48:10|2490.8|2484.8|2490.6|2484.6|2490.8|2484.8|2490.6|2484.6|2
1621219700000|2021-05-17 02:48:20|2491.3|2485.3|2491.4|2485.4|2491.4|2485.4|2491.3|2485.3|2
1621219710000|2021-05-17 02:48:30|2491.6|2485.6|2491.9|2485.9|2492.1|2486.1|2491.6|2485.6|4
1621219720000|2021-05-17 02:48:40|2491.6|2485.6|2491.9|2485.9|2492.1|2486.1|2491.6|2485.6|4
1621219730000|2021-05-17 02:48:50|2491.6|2485.6|2492.1|2486.1|2492.1|2486.1|2491.6|2485.6|3
1621219740000|2021-05-17 02:49:00|2492.4|2486.4|2492.5|2486.5|2492.5|2486.5|2492.4|2486.4|4
1621219750000|2021-05-17 02:49:10|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1621219760000|2021-05-17 02:49:20|2492.1|2486.1|2491.6|2485.6|2492.1|2486.1|2491.6|2485.6|3
1621219770000|2021-05-17 02:49:30|2491.9|2485.9|2492.5|2486.5|2492.5|2486.5|2491.9|2485.9|6
1621219780000|2021-05-17 02:49:40|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|2
1621219790000|2021-05-17 02:49:50|2492|2486|2491.6|2485.6|2492|2486|2491.6|2485.6|3
1621219800000|2021-05-17 02:50:00|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|2
1621219810000|2021-05-17 02:50:10|2492.4|2486.4|2492.1|2486.1|2492.5|2486.5|2491.9|2485.9|6
1621219820000|2021-05-17 02:50:20|2492.4|2486.4|2492.8|2486.8|2492.8|2486.8|2492.4|2486.4|5
1621219830000|2021-05-17 02:50:30|2492.6|2486.6|2492.4|2486.4|2492.8|2486.8|2492.1|2486.1|8
1621219840000|2021-05-17 02:50:40|2492.5|2486.5|2492.4|2486.4|2492.5|2486.5|2492.4|2486.4|2
1621219850000|2021-05-17 02:50:50|2492.5|2486.5|2493.3|2487.3|2493.5|2487.5|2492.5|2486.5|6
1621219860000|2021-05-17 02:51:00|2493.5|2487.5|2493.6|2487.6|2493.8|2487.8|2493.5|2487.5|3
1621219870000|2021-05-17 02:51:10|2493.5|2487.5|2493.8|2487.8|2493.8|2487.8|2493.3|2487.3|4
1621219890000|2021-05-17 02:51:30|2493.5|2487.5|2493.3|2487.3|2493.5|2487.5|2493.3|2487.3|2
1621219910000|2021-05-17 02:51:50|2493|2487|2492.8|2486.8|2493|2487|2492.8|2486.8|2
1621219920000|2021-05-17 02:52:00|2493|2487|2493|2487|2493.1|2487.1|2492.9|2486.9|4
1621219940000|2021-05-17 02:52:20|2491.8|2485.8|2491.6|2485.6|2491.8|2485.8|2491.6|2485.6|2
1621219950000|2021-05-17 02:52:30|2491.8|2485.8|2491.8|2485.8|2492.3|2486.3|2491.5|2485.5|6
1621219960000|2021-05-17 02:52:40|2492|2486|2492|2486|2492|2486|2492|2486|1
1621219970000|2021-05-17 02:52:50|2491.8|2485.8|2492|2486|2492|2486|2491.8|2485.8|2
1621219980000|2021-05-17 02:53:00|2491.8|2485.8|2492|2486|2492|2486|2491.6|2485.6|4
1621219990000|2021-05-17 02:53:10|2492.3|2486.3|2491.9|2485.9|2492.8|2486.8|2491.9|2485.9|8
1621220000000|2021-05-17 02:53:20|2491.6|2485.6|2492.3|2486.3|2492.3|2486.3|2491.4|2485.4|5
1621220010000|2021-05-17 02:53:30|2492.5|2486.5|2492.9|2486.9|2492.9|2486.9|2492.5|2486.5|5
1621220020000|2021-05-17 02:53:40|2493.1|2487.1|2493.4|2487.4|2493.4|2487.4|2493.1|2487.1|2
1621220030000|2021-05-17 02:53:50|2493.6|2487.6|2494|2488|2494|2488|2493.6|2487.6|2
1621220040000|2021-05-17 02:54:00|2494.1|2488.1|2494.6|2488.6|2494.8|2488.8|2494.1|2488.1|3
1621220050000|2021-05-17 02:54:10|2494.4|2488.4|2494.5|2488.5|2494.5|2488.5|2494.4|2488.4|2
1621220060000|2021-05-17 02:54:20|2494.8|2488.8|2494.5|2488.5|2494.8|2488.8|2494.5|2488.5|2
1621220070000|2021-05-17 02:54:30|2494.8|2488.8|2495|2489|2495|2489|2494.8|2488.8|2
1621220080000|2021-05-17 02:54:40|2494.8|2488.8|2494.6|2488.6|2494.8|2488.8|2494|2488|8
1621220090000|2021-05-17 02:54:50|2494.4|2488.4|2495.3|2489.3|2495.3|2489.3|2494.4|2488.4|4
1621220100000|2021-05-17 02:55:00|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|3
1621220110000|2021-05-17 02:55:10|2495.8|2489.8|2496.4|2490.4|2496.4|2490.4|2495.5|2489.5|4
1621220130000|2021-05-17 02:55:30|2496.3|2490.3|2497.5|2491.5|2497.5|2491.5|2496.3|2490.3|6
1621220140000|2021-05-17 02:55:40|2497.6|2491.6|2497.4|2491.4|2497.6|2491.6|2497.3|2491.3|4
1621220150000|2021-05-17 02:55:50|2497.6|2491.6|2497.4|2491.4|2497.6|2491.6|2497.4|2491.4|2
1621220170000|2021-05-17 02:56:10|2497.5|2491.5|2497.8|2491.8|2497.8|2491.8|2497.5|2491.5|2
1621220180000|2021-05-17 02:56:20|2497.6|2491.6|2497.9|2491.9|2497.9|2491.9|2497.6|2491.6|2
1621220190000|2021-05-17 02:56:30|2498|2492|2498.8|2492.8|2499.3|2493.3|2498|2492|11
1621220200000|2021-05-17 02:56:40|2499.1|2493.1|2498.5|2492.5|2499.1|2493.1|2498.5|2492.5|2
1621220210000|2021-05-17 02:56:50|2498.6|2492.6|2498.8|2492.8|2498.8|2492.8|2498.4|2492.4|3
1621220250000|2021-05-17 02:57:30|2499|2493|2499.4|2493.4|2499.4|2493.4|2499|2493|3
1621220260000|2021-05-17 02:57:40|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1621220270000|2021-05-17 02:57:50|2498.5|2492.5|2499.3|2493.3|2499.4|2493.4|2498.5|2492.5|4
1621220280000|2021-05-17 02:58:00|2499.5|2493.5|2499.3|2493.3|2499.5|2493.5|2499.3|2493.3|4
1621220290000|2021-05-17 02:58:10|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1621220300000|2021-05-17 02:58:20|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2499.3|2493.3|4
1621220310000|2021-05-17 02:58:30|2499.8|2493.8|2500.1|2494.1|2500.1|2494.1|2499.8|2493.8|3
1621220320000|2021-05-17 02:58:40|2500.4|2494.4|2500.4|2494.4|2500.8|2494.8|2500.4|2494.4|5
1621220330000|2021-05-17 02:58:50|2500.3|2494.3|2500.3|2494.3|2500.4|2494.4|2500.3|2494.3|3
1621220340000|2021-05-17 02:59:00|2500.4|2494.4|2500.1|2494.1|2500.4|2494.4|2500.1|2494.1|2
1621220360000|2021-05-17 02:59:20|2500|2494|2499.5|2493.5|2500|2494|2499.5|2493.5|3
1621220370000|2021-05-17 02:59:30|2499.3|2493.3|2499|2493|2499.3|2493.3|2499|2493|2
1621220380000|2021-05-17 02:59:40|2498.8|2492.8|2499|2493|2499|2493|2498.8|2492.8|4
1621220390000|2021-05-17 02:59:50|2499.3|2493.3|2499.8|2493.8|2499.9|2493.9|2499.3|2493.3|5
1621220400000|2021-05-17 03:00:00|2499.5|2493.5|2499.3|2493.3|2499.5|2493.5|2499.3|2493.3|2
1621220410000|2021-05-17 03:00:10|2499|2493|2497.3|2491.3|2499|2493|2497.3|2491.3|8
1621220420000|2021-05-17 03:00:20|2497.6|2491.6|2498.4|2492.4|2498.6|2492.6|2497.6|2491.6|9
1621220430000|2021-05-17 03:00:30|2498.3|2492.3|2498.4|2492.4|2498.4|2492.4|2498.1|2492.1|4
1621220440000|2021-05-17 03:00:40|2498.6|2492.6|2497.6|2491.6|2498.6|2492.6|2497.6|2491.6|3
1621220450000|2021-05-17 03:00:50|2497.9|2491.9|2497.5|2491.5|2498.5|2492.5|2497.5|2491.5|5
1621220460000|2021-05-17 03:01:00|2497.8|2491.8|2499|2493|2499|2493|2497.8|2491.8|4
1621220470000|2021-05-17 03:01:10|2499.3|2493.3|2499.6|2493.6|2499.6|2493.6|2499.3|2493.3|3
1621220480000|2021-05-17 03:01:20|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|1
1621220500000|2021-05-17 03:01:40|2500.1|2494.1|2499.5|2493.5|2500.1|2494.1|2499.5|2493.5|4
1621220510000|2021-05-17 03:01:50|2499.3|2493.3|2499.5|2493.5|2499.9|2493.9|2499.3|2493.3|5
1621220520000|2021-05-17 03:02:00|2499.4|2493.4|2499|2493|2499.5|2493.5|2498.9|2492.9|8
1621220530000|2021-05-17 03:02:10|2499.3|2493.3|2498.6|2492.6|2499.3|2493.3|2498.6|2492.6|10
1621220540000|2021-05-17 03:02:20|2498.9|2492.9|2499.5|2493.5|2499.5|2493.5|2498.9|2492.9|4
1621220550000|2021-05-17 03:02:30|2499.8|2493.8|2499.6|2493.6|2499.8|2493.8|2499.5|2493.5|3
1621220560000|2021-05-17 03:02:40|2499.4|2493.4|2499.4|2493.4|2499.5|2493.5|2499.4|2493.4|3
1621220570000|2021-05-17 03:02:50|2499.1|2493.1|2498.6|2492.6|2499.1|2493.1|2498.5|2492.5|5
1621220580000|2021-05-17 03:03:00|2498.5|2492.5|2498.9|2492.9|2499.1|2493.1|2498.1|2492.1|11
1621220590000|2021-05-17 03:03:10|2498.8|2492.8|2497.6|2491.6|2498.8|2492.8|2497.6|2491.6|7
1621220600000|2021-05-17 03:03:20|2497.9|2491.9|2498.1|2492.1|2498.6|2492.6|2497.9|2491.9|9
1621220610000|2021-05-17 03:03:30|2498.4|2492.4|2498.9|2492.9|2498.9|2492.9|2498.4|2492.4|5
1621220620000|2021-05-17 03:03:40|2498.8|2492.8|2498.3|2492.3|2498.8|2492.8|2498.3|2492.3|3
1621220630000|2021-05-17 03:03:50|2498.5|2492.5|2497.6|2491.6|2498.5|2492.5|2497.4|2491.4|4
1621220640000|2021-05-17 03:04:00|2497.9|2491.9|2497.4|2491.4|2498.4|2492.4|2497.4|2491.4|10
1621220650000|2021-05-17 03:04:10|2497.5|2491.5|2497.9|2491.9|2498.1|2492.1|2497.5|2491.5|4
1621220660000|2021-05-17 03:04:20|2498.1|2492.1|2497.9|2491.9|2498.1|2492.1|2497.9|2491.9|8
1621220670000|2021-05-17 03:04:30|2498.1|2492.1|2498.4|2492.4|2498.4|2492.4|2498.1|2492.1|3
1621220680000|2021-05-17 03:04:40|2498.6|2492.6|2499.3|2493.3|2499.3|2493.3|2498.3|2492.3|20
1621220690000|2021-05-17 03:04:50|2499.4|2493.4|2499.5|2493.5|2499.5|2493.5|2499.3|2493.3|3
1621220700000|2021-05-17 03:05:00|2499.3|2493.3|2499|2493|2499.3|2493.3|2499|2493|4
1621220710000|2021-05-17 03:05:10|2499.3|2493.3|2499|2493|2499.5|2493.5|2499|2493|6
1621220720000|2021-05-17 03:05:20|2499.3|2493.3|2499.3|2493.3|2499.5|2493.5|2499.3|2493.3|3
1621220730000|2021-05-17 03:05:30|2499|2493|2498.9|2492.9|2499|2493|2498.5|2492.5|7
1621220740000|2021-05-17 03:05:40|2498.6|2492.6|2499.5|2493.5|2499.5|2493.5|2498.6|2492.6|5
1621220750000|2021-05-17 03:05:50|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2499|2493|7
1621220760000|2021-05-17 03:06:00|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|2499.5|2493.5|4
1621220770000|2021-05-17 03:06:10|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|1
1621220780000|2021-05-17 03:06:20|2500.5|2494.5|2500.4|2494.4|2500.6|2494.6|2500.4|2494.4|6
1621220790000|2021-05-17 03:06:30|2500.6|2494.6|2500.8|2494.8|2501|2495|2500.5|2494.5|10
1621220800000|2021-05-17 03:06:40|2501|2495|2500.8|2494.8|2501|2495|2500.8|2494.8|2
1621220810000|2021-05-17 03:06:50|2500.5|2494.5|2500.8|2494.8|2500.8|2494.8|2500.4|2494.4|4
1621220840000|2021-05-17 03:07:20|2500.6|2494.6|2500.4|2494.4|2500.6|2494.6|2500.4|2494.4|6
1621220850000|2021-05-17 03:07:30|2500.6|2494.6|2500.4|2494.4|2500.6|2494.6|2500.4|2494.4|4
1621220860000|2021-05-17 03:07:40|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|1
1621220880000|2021-05-17 03:08:00|2500.8|2494.8|2502|2496|2502|2496|2500.8|2494.8|9
1621220890000|2021-05-17 03:08:10|2501.3|2495.3|2501.9|2495.9|2501.9|2495.9|2500.9|2494.9|9
1621220900000|2021-05-17 03:08:20|2502.3|2496.3|2502.8|2496.8|2502.8|2496.8|2502.3|2496.3|6
1621220910000|2021-05-17 03:08:30|2502.6|2496.6|2502.6|2496.6|2502.8|2496.8|2502.6|2496.6|3
1621220930000|2021-05-17 03:08:50|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1621220940000|2021-05-17 03:09:00|2502.1|2496.1|2501.8|2495.8|2502.1|2496.1|2500.9|2494.9|5
1621220950000|2021-05-17 03:09:10|2502.3|2496.3|2502.8|2496.8|2502.8|2496.8|2502.3|2496.3|2
1621220960000|2021-05-17 03:09:20|2502.6|2496.6|2502.8|2496.8|2502.8|2496.8|2502.6|2496.6|2
1621220970000|2021-05-17 03:09:30|2502.6|2496.6|2502.4|2496.4|2502.6|2496.6|2502.4|2496.4|2
1621220980000|2021-05-17 03:09:40|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1621220990000|2021-05-17 03:09:50|2502.1|2496.1|2502.4|2496.4|2502.4|2496.4|2501.6|2495.6|4
1621221010000|2021-05-17 03:10:10|2502.6|2496.6|2502.9|2496.9|2502.9|2496.9|2502.6|2496.6|2
1621221020000|2021-05-17 03:10:20|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1621221070000|2021-05-17 03:11:10|2502.5|2496.5|2501.8|2495.8|2502.5|2496.5|2501.5|2495.5|7
1621221080000|2021-05-17 03:11:20|2502.5|2496.5|2502.4|2496.4|2502.5|2496.5|2501.9|2495.9|6
1621221090000|2021-05-17 03:11:30|2502.6|2496.6|2502.8|2496.8|2502.8|2496.8|2502.6|2496.6|2
1621221100000|2021-05-17 03:11:40|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|2502.6|2496.6|1
1621221130000|2021-05-17 03:12:10|2502.8|2496.8|2502.6|2496.6|2502.8|2496.8|2502.6|2496.6|4
1621221140000|2021-05-17 03:12:20|2502.4|2496.4|2501.5|2495.5|2502.4|2496.4|2501.5|2495.5|3
1621221150000|2021-05-17 03:12:30|2501.4|2495.4|2502|2496|2502.3|2496.3|2501.3|2495.3|9
1621221160000|2021-05-17 03:12:40|2502.3|2496.3|2502|2496|2502.5|2496.5|2502|2496|3
1621221170000|2021-05-17 03:12:50|2502.3|2496.3|2502|2496|2502.3|2496.3|2502|2496|2
1621221180000|2021-05-17 03:13:00|2501.8|2495.8|2501|2495|2501.8|2495.8|2501|2495|2
1621221190000|2021-05-17 03:13:10|2500.8|2494.8|2500.8|2494.8|2501|2495|2500.3|2494.3|9
1621221200000|2021-05-17 03:13:20|2500.5|2494.5|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|3
1621221210000|2021-05-17 03:13:30|2500.3|2494.3|2500.9|2494.9|2500.9|2494.9|2500.3|2494.3|8
1621221220000|2021-05-17 03:13:40|2500.8|2494.8|2501|2495|2501|2495|2500.8|2494.8|2
1621221230000|2021-05-17 03:13:50|2501.1|2495.1|2501|2495|2501.5|2495.5|2501|2495|5
1621221250000|2021-05-17 03:14:10|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2500.4|2494.4|5
1621221260000|2021-05-17 03:14:20|2501.4|2495.4|2500.5|2494.5|2501.4|2495.4|2500.5|2494.5|7
1621221270000|2021-05-17 03:14:30|2500.3|2494.3|2500|2494|2500.3|2494.3|2500|2494|2
1621221280000|2021-05-17 03:14:40|2500.3|2494.3|2500|2494|2500.3|2494.3|2499.8|2493.8|4
1621221300000|2021-05-17 03:15:00|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1621221310000|2021-05-17 03:15:10|2500.5|2494.5|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|4
1621221330000|2021-05-17 03:15:30|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501|2495|3
1621221350000|2021-05-17 03:15:50|2501|2495|2501|2495|2501|2495|2501|2495|1
1621221360000|2021-05-17 03:16:00|2500.8|2494.8|2499.8|2493.8|2500.8|2494.8|2499.8|2493.8|4
1621221370000|2021-05-17 03:16:10|2499.5|2493.5|2499.3|2493.3|2499.5|2493.5|2499.3|2493.3|2
1621221380000|2021-05-17 03:16:20|2499.1|2493.1|2498.8|2492.8|2499.1|2493.1|2498.8|2492.8|2
1621221390000|2021-05-17 03:16:30|2499|2493|2499.3|2493.3|2499.3|2493.3|2499|2493|3
1621221400000|2021-05-17 03:16:40|2499|2493|2498.8|2492.8|2499|2493|2498.8|2492.8|2
1621221410000|2021-05-17 03:16:50|2499|2493|2498.8|2492.8|2499|2493|2498.8|2492.8|2
1621221420000|2021-05-17 03:17:00|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.3|2492.3|6
1621221430000|2021-05-17 03:17:10|2498.4|2492.4|2497.5|2491.5|2498.4|2492.4|2497.5|2491.5|2
1621221440000|2021-05-17 03:17:20|2497.3|2491.3|2497.3|2491.3|2497.5|2491.5|2497.3|2491.3|3
1621221450000|2021-05-17 03:17:30|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1621221460000|2021-05-17 03:17:40|2497.4|2491.4|2497.5|2491.5|2497.5|2491.5|2497.4|2491.4|2
1621221470000|2021-05-17 03:17:50|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1621221480000|2021-05-17 03:18:00|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1621221490000|2021-05-17 03:18:10|2497.8|2491.8|2498|2492|2498|2492|2497.8|2491.8|2
1621221500000|2021-05-17 03:18:20|2497.9|2491.9|2498|2492|2498|2492|2497.9|2491.9|2
1621221510000|2021-05-17 03:18:30|2498.1|2492.1|2498.9|2492.9|2498.9|2492.9|2498.1|2492.1|6
1621221540000|2021-05-17 03:19:00|2498.8|2492.8|2497.9|2491.9|2498.8|2492.8|2497.9|2491.9|4
1621221560000|2021-05-17 03:19:20|2498.1|2492.1|2498.3|2492.3|2498.3|2492.3|2498.1|2492.1|2
1621221570000|2021-05-17 03:19:30|2498|2492|2498|2492|2498|2492|2498|2492|1
1621221600000|2021-05-17 03:20:00|2497.9|2491.9|2497.6|2491.6|2497.9|2491.9|2497.6|2491.6|2
1621221620000|2021-05-17 03:20:20|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|1
1621221640000|2021-05-17 03:20:40|2497.6|2491.6|2496.8|2490.8|2497.6|2491.6|2496.8|2490.8|4
1621221650000|2021-05-17 03:20:50|2497|2491|2497|2491|2497|2491|2497|2491|1
1621221660000|2021-05-17 03:21:00|2497.1|2491.1|2497.1|2491.1|2497.4|2491.4|2497.1|2491.1|4
1621221690000|2021-05-17 03:21:30|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1621221700000|2021-05-17 03:21:40|2497|2491|2497|2491|2497|2491|2496.9|2490.9|3
1621221710000|2021-05-17 03:21:50|2496.9|2490.9|2495.5|2489.5|2496.9|2490.9|2495.5|2489.5|2
1621221720000|2021-05-17 03:22:00|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.1|2489.1|3
1621221740000|2021-05-17 03:22:20|2495.5|2489.5|2497.1|2491.1|2497.1|2491.1|2495.5|2489.5|4
1621221750000|2021-05-17 03:22:30|2496.9|2490.9|2497|2491|2497|2491|2496.9|2490.9|2
1621221770000|2021-05-17 03:22:50|2497.3|2491.3|2496.8|2490.8|2497.3|2491.3|2496.8|2490.8|4
1621221780000|2021-05-17 03:23:00|2497|2491|2497|2491|2497|2491|2497|2491|1
1621221790000|2021-05-17 03:23:10|2497.3|2491.3|2497.1|2491.1|2497.3|2491.3|2497.1|2491.1|2
1621221800000|2021-05-17 03:23:20|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1621221820000|2021-05-17 03:23:40|2497|2491|2496.9|2490.9|2497.3|2491.3|2496.8|2490.8|10
1621221830000|2021-05-17 03:23:50|2497|2491|2497|2491|2497|2491|2497|2491|1
1621221840000|2021-05-17 03:24:00|2496.9|2490.9|2497|2491|2497|2491|2496.9|2490.9|4
1621221860000|2021-05-17 03:24:20|2496.9|2490.9|2496.8|2490.8|2496.9|2490.9|2496.8|2490.8|2
1621221870000|2021-05-17 03:24:30|2497|2491|2497|2491|2497|2491|2497|2491|1
1621221880000|2021-05-17 03:24:40|2497.3|2491.3|2496.8|2490.8|2497.3|2491.3|2496.8|2490.8|6
1621221890000|2021-05-17 03:24:50|2497|2491|2497|2491|2497.3|2491.3|2497|2491|3
1621221910000|2021-05-17 03:25:10|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1621221920000|2021-05-17 03:25:20|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1621221930000|2021-05-17 03:25:30|2498|2492|2497.3|2491.3|2498|2492|2497.3|2491.3|4
1621221940000|2021-05-17 03:25:40|2497|2491|2497|2491|2497|2491|2497|2491|1
1621221960000|2021-05-17 03:26:00|2497.3|2491.3|2497|2491|2497.3|2491.3|2497|2491|2
1621221970000|2021-05-17 03:26:10|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1621221990000|2021-05-17 03:26:30|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1621222000000|2021-05-17 03:26:40|2496.5|2490.5|2495.6|2489.6|2496.5|2490.5|2495.4|2489.4|10
1621222010000|2021-05-17 03:26:50|2495.4|2489.4|2495.3|2489.3|2495.4|2489.4|2495.3|2489.3|2
1621222020000|2021-05-17 03:27:00|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1621222030000|2021-05-17 03:27:10|2495.3|2489.3|2495.1|2489.1|2495.3|2489.3|2495.1|2489.1|2
1621222040000|2021-05-17 03:27:20|2494.9|2488.9|2494.8|2488.8|2494.9|2488.9|2494.8|2488.8|2
1621222050000|2021-05-17 03:27:30|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1621222060000|2021-05-17 03:27:40|2494.4|2488.4|2493.8|2487.8|2494.4|2488.4|2493.4|2487.4|7
1621222070000|2021-05-17 03:27:50|2494|2488|2494.3|2488.3|2494.3|2488.3|2494|2488|4
1621222080000|2021-05-17 03:28:00|2494|2488|2493.8|2487.8|2494|2488|2493.8|2487.8|2
1621222090000|2021-05-17 03:28:10|2494|2488|2494.1|2488.1|2494.3|2488.3|2494|2488|3
1621222100000|2021-05-17 03:28:20|2494|2488|2493.4|2487.4|2494|2488|2493.4|2487.4|2
1621222110000|2021-05-17 03:28:30|2493.5|2487.5|2493.6|2487.6|2493.6|2487.6|2493.5|2487.5|2
1621222120000|2021-05-17 03:28:40|2493.4|2487.4|2493.1|2487.1|2493.4|2487.4|2493.1|2487.1|2
1621222140000|2021-05-17 03:29:00|2492.9|2486.9|2492.9|2486.9|2493.1|2487.1|2492.9|2486.9|3
1621222150000|2021-05-17 03:29:10|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2492.9|2486.9|3
1621222160000|2021-05-17 03:29:20|2492.9|2486.9|2493.1|2487.1|2493.1|2487.1|2492.9|2486.9|2
1621222170000|2021-05-17 03:29:30|2492.9|2486.9|2493|2487|2493.3|2487.3|2492.9|2486.9|3
1621222180000|2021-05-17 03:29:40|2493.3|2487.3|2493|2487|2493.3|2487.3|2492.9|2486.9|5
1621222190000|2021-05-17 03:29:50|2492.9|2486.9|2493.1|2487.1|2493.1|2487.1|2492.9|2486.9|2
1621222210000|2021-05-17 03:30:10|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|1
1621222220000|2021-05-17 03:30:20|2492.6|2486.6|2492.5|2486.5|2492.6|2486.6|2492.5|2486.5|2
1621222240000|2021-05-17 03:30:40|2492.3|2486.3|2492|2486|2492.3|2486.3|2492|2486|4
1621222250000|2021-05-17 03:30:50|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1621222270000|2021-05-17 03:31:10|2491.8|2485.8|2490.3|2484.3|2491.8|2485.8|2490.3|2484.3|2
1621222280000|2021-05-17 03:31:20|2490.1|2484.1|2489.8|2483.8|2490.1|2484.1|2489.8|2483.8|2
1621222300000|2021-05-17 03:31:40|2489.6|2483.6|2489.5|2483.5|2489.6|2483.6|2489.5|2483.5|2
1621222330000|2021-05-17 03:32:10|2490.1|2484.1|2489.6|2483.6|2490.1|2484.1|2489.6|2483.6|2
1621222350000|2021-05-17 03:32:30|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1621222360000|2021-05-17 03:32:40|2489.3|2483.3|2488.8|2482.8|2489.3|2483.3|2488.8|2482.8|2
1621222370000|2021-05-17 03:32:50|2489.1|2483.1|2489.4|2483.4|2489.4|2483.4|2489.1|2483.1|2
1621222380000|2021-05-17 03:33:00|2489.6|2483.6|2489.4|2483.4|2489.6|2483.6|2489.4|2483.4|2
1621222430000|2021-05-17 03:33:50|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1621222440000|2021-05-17 03:34:00|2490|2484|2490.3|2484.3|2490.3|2484.3|2490|2484|2
1621222450000|2021-05-17 03:34:10|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1621222470000|2021-05-17 03:34:30|2490.5|2484.5|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|3
1621222590000|2021-05-17 03:36:30|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1621222610000|2021-05-17 03:36:50|2490|2484|2490|2484|2490|2484|2490|2484|1
1621222650000|2021-05-17 03:37:30|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1621222660000|2021-05-17 03:37:40|2490|2484|2489.5|2483.5|2490|2484|2489.5|2483.5|3
1621222700000|2021-05-17 03:38:20|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1621222800000|2021-05-17 03:40:00|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1621222810000|2021-05-17 03:40:10|2489|2483|2488.8|2482.8|2489|2483|2488.8|2482.8|2
1621222870000|2021-05-17 03:41:10|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1621222890000|2021-05-17 03:41:30|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1621222900000|2021-05-17 03:41:40|2488.4|2482.4|2488.6|2482.6|2488.6|2482.6|2488.4|2482.4|2
1621222980000|2021-05-17 03:43:00|2488.5|2482.5|2489.3|2483.3|2489.3|2483.3|2488.5|2482.5|3
1621223000000|2021-05-17 03:43:20|2489.4|2483.4|2490.1|2484.1|2490.1|2484.1|2489.4|2483.4|2
1621223050000|2021-05-17 03:44:10|2490.4|2484.4|2490.1|2484.1|2490.4|2484.4|2490.1|2484.1|2
1621223130000|2021-05-17 03:45:30|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1621223190000|2021-05-17 03:46:30|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1621223300000|2021-05-17 03:48:20|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1621223520000|2021-05-17 03:52:00|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1621223540000|2021-05-17 03:52:20|2490.3|2484.3|2490.1|2484.1|2490.3|2484.3|2490.1|2484.1|2
1621223560000|2021-05-17 03:52:40|2490.3|2484.3|2490.9|2484.9|2490.9|2484.9|2490.3|2484.3|2
1621223600000|2021-05-17 03:53:20|2490.6|2484.6|2490.5|2484.5|2490.6|2484.6|2490.5|2484.5|2
1621223610000|2021-05-17 03:53:30|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1621223620000|2021-05-17 03:53:40|2490.1|2484.1|2489.9|2483.9|2490.1|2484.1|2489.9|2483.9|2
1621223650000|2021-05-17 03:54:10|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1621223690000|2021-05-17 03:54:50|2489.9|2483.9|2489.8|2483.8|2489.9|2483.9|2489.8|2483.8|2
1621223700000|2021-05-17 03:55:00|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1621223860000|2021-05-17 03:57:40|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1621223870000|2021-05-17 03:57:50|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1621223930000|2021-05-17 03:58:50|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1621224200000|2021-05-17 04:03:20|2489.9|2483.9|2490.5|2484.5|2490.5|2484.5|2489.9|2483.9|2
1621224210000|2021-05-17 04:03:30|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1621224230000|2021-05-17 04:03:50|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1621224270000|2021-05-17 04:04:30|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|2
1621224320000|2021-05-17 04:05:20|2491.1|2485.1|2491.4|2485.4|2491.4|2485.4|2491.1|2485.1|2
1621224330000|2021-05-17 04:05:30|2491|2485|2491.5|2485.5|2491.5|2485.5|2491|2485|2
1621224340000|2021-05-17 04:05:40|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1621224350000|2021-05-17 04:05:50|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1621224420000|2021-05-17 04:07:00|2492.1|2486.1|2492.4|2486.4|2492.4|2486.4|2492.1|2486.1|2
1621224460000|2021-05-17 04:07:40|2492.6|2486.6|2493.5|2487.5|2493.5|2487.5|2492.6|2486.6|4
1621224470000|2021-05-17 04:07:50|2493.8|2487.8|2494|2488|2494|2488|2493.8|2487.8|2
1621224480000|2021-05-17 04:08:00|2494.6|2488.6|2495|2489|2495|2489|2494.6|2488.6|2
1621224520000|2021-05-17 04:08:40|2495.8|2489.8|2496|2490|2496|2490|2495|2489|6
1621224530000|2021-05-17 04:08:50|2496.4|2490.4|2496|2490|2496.4|2490.4|2496|2490|2
1621224540000|2021-05-17 04:09:00|2496.4|2490.4|2496|2490|2496.4|2490.4|2496|2490|2
1621224560000|2021-05-17 04:09:20|2496.4|2490.4|2496.6|2490.6|2496.6|2490.6|2496.4|2490.4|2
1621224590000|2021-05-17 04:09:50|2496.8|2490.8|2497.4|2491.4|2497.4|2491.4|2496.8|2490.8|2
1621224640000|2021-05-17 04:10:40|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1621224710000|2021-05-17 04:11:50|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1621224760000|2021-05-17 04:12:40|2496.9|2490.9|2496.3|2490.3|2496.9|2490.9|2496.3|2490.3|3
1621225270000|2021-05-17 04:21:10|2496|2490|2496|2490|2496|2490|2496|2490|1
1621225500000|2021-05-17 04:25:00|2496.1|2490.1|2496.8|2490.8|2496.8|2490.8|2496.1|2490.1|4
1621225520000|2021-05-17 04:25:20|2496|2490|2494.5|2488.5|2496|2490|2493.8|2487.8|4
1621225530000|2021-05-17 04:25:30|2494.6|2488.6|2494.8|2488.8|2494.8|2488.8|2494.5|2488.5|4
1621225540000|2021-05-17 04:25:40|2494.5|2488.5|2496.3|2490.3|2496.3|2490.3|2494.5|2488.5|5
1621225750000|2021-05-17 04:29:10|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1621225760000|2021-05-17 04:29:20|2496.8|2490.8|2497.6|2491.6|2497.6|2491.6|2496.8|2490.8|2
1621225810000|2021-05-17 04:30:10|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1621225870000|2021-05-17 04:31:10|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1621225940000|2021-05-17 04:32:20|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1621225950000|2021-05-17 04:32:30|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1621225960000|2021-05-17 04:32:40|2497.5|2491.5|2497.3|2491.3|2497.5|2491.5|2497.3|2491.3|3
1621225990000|2021-05-17 04:33:10|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1621226130000|2021-05-17 04:35:30|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1621226240000|2021-05-17 04:37:20|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1621226250000|2021-05-17 04:37:30|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1621226340000|2021-05-17 04:39:00|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1621226360000|2021-05-17 04:39:20|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1621226370000|2021-05-17 04:39:30|2497.6|2491.6|2497.8|2491.8|2497.8|2491.8|2497.6|2491.6|2
1621226390000|2021-05-17 04:39:50|2497.9|2491.9|2498.3|2492.3|2498.3|2492.3|2497.9|2491.9|2
1621226450000|2021-05-17 04:40:50|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|1
1621226560000|2021-05-17 04:42:40|2498.3|2492.3|2499.6|2493.6|2499.6|2493.6|2498.3|2492.3|3
1621226600000|2021-05-17 04:43:20|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1621226620000|2021-05-17 04:43:40|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1621226640000|2021-05-17 04:44:00|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1621226650000|2021-05-17 04:44:10|2499.5|2493.5|2499.3|2493.3|2499.5|2493.5|2499.3|2493.3|2
1621226670000|2021-05-17 04:44:30|2499.1|2493.1|2498.8|2492.8|2499.1|2493.1|2498.8|2492.8|2
1621226720000|2021-05-17 04:45:20|2498.9|2492.9|2500.1|2494.1|2500.1|2494.1|2498.9|2492.9|2
1621226730000|2021-05-17 04:45:30|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1621226760000|2021-05-17 04:46:00|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1621226810000|2021-05-17 04:46:50|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|1
1621226820000|2021-05-17 04:47:00|2502|2496|2502.3|2496.3|2502.3|2496.3|2502|2496|2
1621226970000|2021-05-17 04:49:30|2502.5|2496.5|2503.6|2497.6|2503.6|2497.6|2502.3|2496.3|6
1621227000000|2021-05-17 04:50:00|2503.8|2497.8|2504.4|2498.4|2504.4|2498.4|2503.8|2497.8|2
1621227010000|2021-05-17 04:50:10|2504.6|2498.6|2505.5|2499.5|2505.5|2499.5|2504.6|2498.6|2
1621227070000|2021-05-17 04:51:10|2505.3|2499.3|2505.5|2499.5|2505.5|2499.5|2505.3|2499.3|2
1621227170000|2021-05-17 04:52:50|2505.3|2499.3|2505.5|2499.5|2505.5|2499.5|2505.3|2499.3|2
1621227380000|2021-05-17 04:56:20|2505.3|2499.3|2505.5|2499.5|2505.5|2499.5|2505.3|2499.3|2
1621227490000|2021-05-17 04:58:10|2505.3|2499.3|2504.6|2498.6|2505.3|2499.3|2504.6|2498.6|4
1621227520000|2021-05-17 04:58:40|2504.4|2498.4|2503.9|2497.9|2504.4|2498.4|2503.9|2497.9|2
1621227530000|2021-05-17 04:58:50|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|1
1621227540000|2021-05-17 04:59:00|2501.9|2495.9|2503.5|2497.5|2503.5|2497.5|2501.8|2495.8|9
1621227560000|2021-05-17 04:59:20|2502.4|2496.4|2502.6|2496.6|2502.6|2496.6|2501.4|2495.4|4
1621227580000|2021-05-17 04:59:40|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|1
1621227610000|2021-05-17 05:00:10|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1621227620000|2021-05-17 05:00:20|2503|2497|2503|2497|2503|2497|2503|2497|1
1621227630000|2021-05-17 05:00:30|2502.8|2496.8|2501.5|2495.5|2502.8|2496.8|2501.5|2495.5|2
1621227640000|2021-05-17 05:00:40|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1621227660000|2021-05-17 05:01:00|2501|2495|2501|2495|2501|2495|2501|2495|1
1621227990000|2021-05-17 05:06:30|2500.4|2494.4|2499.5|2493.5|2500.4|2494.4|2499.5|2493.5|2
1621228000000|2021-05-17 05:06:40|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1621228060000|2021-05-17 05:07:40|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1621228080000|2021-05-17 05:08:00|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1621228090000|2021-05-17 05:08:10|2499.1|2493.1|2499|2493|2499.1|2493.1|2499|2493|2
1621228110000|2021-05-17 05:08:30|2498.3|2492.3|2497.5|2491.5|2498.3|2492.3|2497.5|2491.5|5
1621228120000|2021-05-17 05:08:40|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1621228180000|2021-05-17 05:09:40|2496.8|2490.8|2497|2491|2497|2491|2496.8|2490.8|2
1621228250000|2021-05-17 05:10:50|2497.9|2491.9|2497.6|2491.6|2497.9|2491.9|2497.1|2491.1|3
1621228350000|2021-05-17 05:12:30|2497.4|2491.4|2496.3|2490.3|2497.4|2491.4|2496.3|2490.3|3
1621228380000|2021-05-17 05:13:00|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1621228440000|2021-05-17 05:14:00|2496.6|2490.6|2496.4|2490.4|2496.6|2490.6|2496.4|2490.4|2
1621228470000|2021-05-17 05:14:30|2496.5|2490.5|2495.8|2489.8|2496.5|2490.5|2495.8|2489.8|3
1621228490000|2021-05-17 05:14:50|2496|2490|2495.8|2489.8|2496|2490|2495.8|2489.8|2
1621228500000|2021-05-17 05:15:00|2496|2490|2496|2490|2496|2490|2496|2490|1
1621228510000|2021-05-17 05:15:10|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|1
1621228560000|2021-05-17 05:16:00|2496|2490|2496|2490|2496|2490|2496|2490|1
1621228650000|2021-05-17 05:17:30|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1621228730000|2021-05-17 05:18:50|2496.3|2490.3|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|2
1621228810000|2021-05-17 05:20:10|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1621228940000|2021-05-17 05:22:20|2496.5|2490.5|2496|2490|2496.5|2490.5|2496|2490|2
1621229320000|2021-05-17 05:28:40|2495.8|2489.8|2495.1|2489.1|2495.8|2489.8|2495.1|2489.1|2
1621229340000|2021-05-17 05:29:00|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1621229390000|2021-05-17 05:29:50|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1621229400000|2021-05-17 05:30:00|2495.8|2489.8|2496|2490|2496.1|2490.1|2495.5|2489.5|8
1621229410000|2021-05-17 05:30:10|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1621229420000|2021-05-17 05:30:20|2495.3|2489.3|2494|2488|2495.3|2489.3|2493.8|2487.8|7
1621229430000|2021-05-17 05:30:30|2494.1|2488.1|2493.9|2487.9|2494.3|2488.3|2493.9|2487.9|5
1621229440000|2021-05-17 05:30:40|2494|2488|2491.9|2485.9|2494|2488|2491.8|2485.8|5
1621229450000|2021-05-17 05:30:50|2492.4|2486.4|2492.5|2486.5|2492.5|2486.5|2492.3|2486.3|8
1621229470000|2021-05-17 05:31:10|2492.9|2486.9|2492.8|2486.8|2492.9|2486.9|2492.5|2486.5|4
1621229480000|2021-05-17 05:31:20|2493|2487|2493.5|2487.5|2493.6|2487.6|2493|2487|4
1621229490000|2021-05-17 05:31:30|2493.6|2487.6|2495.3|2489.3|2495.3|2489.3|2493.6|2487.6|7
1621229500000|2021-05-17 05:31:40|2495|2489|2495.3|2489.3|2495.3|2489.3|2494.1|2488.1|12
1621229510000|2021-05-17 05:31:50|2495.5|2489.5|2495.1|2489.1|2495.9|2489.9|2495.1|2489.1|6
1621229520000|2021-05-17 05:32:00|2495|2489|2494|2488|2495|2489|2493.8|2487.8|7
1621229530000|2021-05-17 05:32:10|2493.8|2487.8|2493.5|2487.5|2493.8|2487.8|2493.5|2487.5|2
1621229550000|2021-05-17 05:32:30|2493.8|2487.8|2493.9|2487.9|2493.9|2487.9|2493.8|2487.8|2
1621229560000|2021-05-17 05:32:40|2493.6|2487.6|2491.5|2485.5|2493.6|2487.6|2491.5|2485.5|5
1621229580000|2021-05-17 05:33:00|2491.6|2485.6|2492|2486|2492|2486|2491.6|2485.6|3
1621229590000|2021-05-17 05:33:10|2491.8|2485.8|2491.4|2485.4|2491.8|2485.8|2491.4|2485.4|3
1621229600000|2021-05-17 05:33:20|2491|2485|2491.3|2485.3|2491.3|2485.3|2491|2485|2
1621229610000|2021-05-17 05:33:30|2491.4|2485.4|2492.1|2486.1|2492.1|2486.1|2491.4|2485.4|5
1621229620000|2021-05-17 05:33:40|2492|2486|2491.5|2485.5|2492|2486|2491.5|2485.5|3
1621229630000|2021-05-17 05:33:50|2491.3|2485.3|2491|2485|2491.3|2485.3|2491|2485|2
1621229640000|2021-05-17 05:34:00|2491.3|2485.3|2492|2486|2492|2486|2491.3|2485.3|4
1621229650000|2021-05-17 05:34:10|2492.1|2486.1|2491.4|2485.4|2492.1|2486.1|2491.4|2485.4|5
1621229660000|2021-05-17 05:34:20|2491.3|2485.3|2489.3|2483.3|2491.3|2485.3|2489.3|2483.3|4
1621229670000|2021-05-17 05:34:30|2489|2483|2489|2483|2489|2483|2488.9|2482.9|3
1621229680000|2021-05-17 05:34:40|2488.9|2482.9|2489.4|2483.4|2489.8|2483.8|2488.6|2482.6|12
1621229690000|2021-05-17 05:34:50|2489.1|2483.1|2489.3|2483.3|2489.4|2483.4|2488.9|2482.9|6
1621229700000|2021-05-17 05:35:00|2489.1|2483.1|2489.8|2483.8|2489.8|2483.8|2488.9|2482.9|10
1621229710000|2021-05-17 05:35:10|2490|2484|2490|2484|2490|2484|2490|2484|1
1621229720000|2021-05-17 05:35:20|2490.3|2484.3|2489.9|2483.9|2490.8|2484.8|2489.9|2483.9|9
1621229730000|2021-05-17 05:35:30|2490|2484|2490|2484|2490|2484|2489.8|2483.8|4
1621229740000|2021-05-17 05:35:40|2490.3|2484.3|2490|2484|2490.8|2484.8|2490|2484|5
1621229750000|2021-05-17 05:35:50|2490.4|2484.4|2490.8|2484.8|2490.8|2484.8|2490.4|2484.4|2
1621229770000|2021-05-17 05:36:10|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1621229780000|2021-05-17 05:36:20|2490.8|2484.8|2491.5|2485.5|2491.5|2485.5|2490.8|2484.8|4
1621229790000|2021-05-17 05:36:30|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1621229800000|2021-05-17 05:36:40|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1621229810000|2021-05-17 05:36:50|2490.8|2484.8|2491.5|2485.5|2491.8|2485.8|2490.8|2484.8|7
1621229820000|2021-05-17 05:37:00|2491.8|2485.8|2491.5|2485.5|2491.8|2485.8|2491.5|2485.5|2
1621229830000|2021-05-17 05:37:10|2491.3|2485.3|2490.9|2484.9|2491.5|2485.5|2490.6|2484.6|9
1621229840000|2021-05-17 05:37:20|2491.3|2485.3|2490.6|2484.6|2491.3|2485.3|2490.6|2484.6|3
1621229850000|2021-05-17 05:37:30|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1621229860000|2021-05-17 05:37:40|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1621229870000|2021-05-17 05:37:50|2490.4|2484.4|2490.3|2484.3|2490.4|2484.4|2490.3|2484.3|2
1621229880000|2021-05-17 05:38:00|2490.1|2484.1|2489|2483|2490.1|2484.1|2488.6|2482.6|7
1621229890000|2021-05-17 05:38:10|2488.8|2482.8|2488.4|2482.4|2488.8|2482.8|2488.4|2482.4|3
1621229900000|2021-05-17 05:38:20|2488.5|2482.5|2488.6|2482.6|2489|2483|2488.5|2482.5|6
1621229920000|2021-05-17 05:38:40|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1621229940000|2021-05-17 05:39:00|2489.3|2483.3|2490|2484|2490|2484|2489.3|2483.3|4
1621229950000|2021-05-17 05:39:10|2490.3|2484.3|2490.8|2484.8|2490.8|2484.8|2490.1|2484.1|6
1621229960000|2021-05-17 05:39:20|2491|2485|2490.5|2484.5|2491.3|2485.3|2490.5|2484.5|6
1621229970000|2021-05-17 05:39:30|2490.6|2484.6|2490.8|2484.8|2490.8|2484.8|2490.5|2484.5|5
1621229980000|2021-05-17 05:39:40|2491|2485|2491.6|2485.6|2491.6|2485.6|2491|2485|2
1621229990000|2021-05-17 05:39:50|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1621230000000|2021-05-17 05:40:00|2492|2486|2492.3|2486.3|2492.3|2486.3|2492|2486|4
1621230010000|2021-05-17 05:40:10|2492.4|2486.4|2492.6|2486.6|2492.6|2486.6|2492.4|2486.4|2
1621230020000|2021-05-17 05:40:20|2492.4|2486.4|2492.8|2486.8|2492.9|2486.9|2492.4|2486.4|6
1621230030000|2021-05-17 05:40:30|2493|2487|2493.4|2487.4|2493.6|2487.6|2493|2487|10
1621230040000|2021-05-17 05:40:40|2493.5|2487.5|2493.4|2487.4|2493.5|2487.5|2493.4|2487.4|4
1621230050000|2021-05-17 05:40:50|2493.5|2487.5|2491.6|2485.6|2493.8|2487.8|2491.6|2485.6|7
1621230060000|2021-05-17 05:41:00|2491.3|2485.3|2490.6|2484.6|2491.3|2485.3|2490.6|2484.6|2
1621230070000|2021-05-17 05:41:10|2490.4|2484.4|2490.3|2484.3|2490.4|2484.4|2490.3|2484.3|2
1621230090000|2021-05-17 05:41:30|2490.4|2484.4|2490.6|2484.6|2490.6|2484.6|2490.4|2484.4|2
1621230120000|2021-05-17 05:42:00|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1621230130000|2021-05-17 05:42:10|2490.4|2484.4|2489.8|2483.8|2490.4|2484.4|2489.8|2483.8|4
1621230140000|2021-05-17 05:42:20|2489.5|2483.5|2489.1|2483.1|2489.8|2483.8|2489.1|2483.1|5
1621230150000|2021-05-17 05:42:30|2488.9|2482.9|2489.3|2483.3|2489.5|2483.5|2488.9|2482.9|7
1621230160000|2021-05-17 05:42:40|2489.5|2483.5|2489.1|2483.1|2489.5|2483.5|2489.1|2483.1|3
1621230190000|2021-05-17 05:43:10|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1621230200000|2021-05-17 05:43:20|2489.1|2483.1|2488.6|2482.6|2489.3|2483.3|2488.6|2482.6|5
1621230220000|2021-05-17 05:43:40|2488.8|2482.8|2488.5|2482.5|2489|2483|2488.5|2482.5|5
1621230240000|2021-05-17 05:44:00|2488.8|2482.8|2488.5|2482.5|2488.8|2482.8|2488.5|2482.5|2
1621230260000|2021-05-17 05:44:20|2488.8|2482.8|2488.5|2482.5|2488.8|2482.8|2488.5|2482.5|2
1621230270000|2021-05-17 05:44:30|2488.8|2482.8|2488.5|2482.5|2488.8|2482.8|2488.5|2482.5|2
1621230280000|2021-05-17 05:44:40|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1621230290000|2021-05-17 05:44:50|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1621230310000|2021-05-17 05:45:10|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1621230320000|2021-05-17 05:45:20|2488.3|2482.3|2487.9|2481.9|2488.3|2482.3|2487.9|2481.9|3
1621230350000|2021-05-17 05:45:50|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|2
1621230360000|2021-05-17 05:46:00|2487.8|2481.8|2487|2481|2487.8|2481.8|2487|2481|4
1621230410000|2021-05-17 05:46:50|2486.9|2480.9|2485.9|2479.9|2486.9|2480.9|2485.9|2479.9|5
1621230420000|2021-05-17 05:47:00|2486|2480|2486|2480|2486|2480|2486|2480|1
1621230430000|2021-05-17 05:47:10|2485.9|2479.9|2485.6|2479.6|2486|2480|2485.6|2479.6|5
1621230440000|2021-05-17 05:47:20|2485.8|2479.8|2485.9|2479.9|2485.9|2479.9|2485.6|2479.6|3
1621230450000|2021-05-17 05:47:30|2486|2480|2485.6|2479.6|2486|2480|2485.6|2479.6|3
1621230480000|2021-05-17 05:48:00|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|1
1621230490000|2021-05-17 05:48:10|2485.8|2479.8|2485.6|2479.6|2485.8|2479.8|2485.6|2479.6|2
1621230510000|2021-05-17 05:48:30|2485.9|2479.9|2485.8|2479.8|2485.9|2479.9|2485.8|2479.8|2
1621230540000|2021-05-17 05:49:00|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1621230550000|2021-05-17 05:49:10|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1621230560000|2021-05-17 05:49:20|2486|2480|2486|2480|2486|2480|2486|2480|1
1621230570000|2021-05-17 05:49:30|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1621230580000|2021-05-17 05:49:40|2485.4|2479.4|2484.9|2478.9|2485.4|2479.4|2484.9|2478.9|4
1621230590000|2021-05-17 05:49:50|2484.6|2478.6|2483.9|2477.9|2484.9|2478.9|2483.9|2477.9|4
1621230600000|2021-05-17 05:50:00|2484.4|2478.4|2484.8|2478.8|2484.8|2478.8|2484.4|2478.4|2
1621230610000|2021-05-17 05:50:10|2484.6|2478.6|2484.9|2478.9|2484.9|2478.9|2484.6|2478.6|3
1621230620000|2021-05-17 05:50:20|2485.1|2479.1|2485|2479|2485.9|2479.9|2485|2479|6
1621230630000|2021-05-17 05:50:30|2484.8|2478.8|2484.6|2478.6|2484.8|2478.8|2484.6|2478.6|2
1621230680000|2021-05-17 05:51:20|2484.9|2478.9|2484.6|2478.6|2484.9|2478.9|2484.6|2478.6|2
1621230710000|2021-05-17 05:51:50|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|1
1621230720000|2021-05-17 05:52:00|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1621230760000|2021-05-17 05:52:40|2484.5|2478.5|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|5
1621230800000|2021-05-17 05:53:20|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1621230810000|2021-05-17 05:53:30|2484|2478|2483.1|2477.1|2484|2478|2482.9|2476.9|5
1621230820000|2021-05-17 05:53:40|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1621230830000|2021-05-17 05:53:50|2483.4|2477.4|2483.1|2477.1|2483.4|2477.4|2483.1|2477.1|2
1621230840000|2021-05-17 05:54:00|2484|2478|2484.4|2478.4|2484.4|2478.4|2484|2478|3
1621230880000|2021-05-17 05:54:40|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1621230900000|2021-05-17 05:55:00|2484.1|2478.1|2483.3|2477.3|2484.1|2478.1|2483.3|2477.3|4
1621230920000|2021-05-17 05:55:20|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1621230940000|2021-05-17 05:55:40|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1621231020000|2021-05-17 05:57:00|2482.5|2476.5|2482.8|2476.8|2482.8|2476.8|2482.5|2476.5|2
1621231040000|2021-05-17 05:57:20|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1621231080000|2021-05-17 05:58:00|2482.3|2476.3|2481.4|2475.4|2482.3|2476.3|2481.4|2475.4|2
1621231090000|2021-05-17 05:58:10|2481.3|2475.3|2479.6|2473.6|2481.3|2475.3|2479.4|2473.4|8
1621231100000|2021-05-17 05:58:20|2479.4|2473.4|2479.1|2473.1|2479.6|2473.6|2478.8|2472.8|6
1621231110000|2021-05-17 05:58:30|2478.8|2472.8|2477.4|2471.4|2478.8|2472.8|2477|2471|6
1621231120000|2021-05-17 05:58:40|2477.5|2471.5|2478.5|2472.5|2478.5|2472.5|2477|2471|6
1621231130000|2021-05-17 05:58:50|2478.6|2472.6|2478.5|2472.5|2479.3|2473.3|2477.8|2471.8|12
1621231140000|2021-05-17 05:59:00|2478.8|2472.8|2477.5|2471.5|2478.8|2472.8|2477.4|2471.4|12
1621231150000|2021-05-17 05:59:10|2477.8|2471.8|2477.1|2471.1|2477.9|2471.9|2477.1|2471.1|6
1621231160000|2021-05-17 05:59:20|2477|2471|2476.4|2470.4|2477|2471|2476.3|2470.3|6
1621231170000|2021-05-17 05:59:30|2476.3|2470.3|2475.5|2469.5|2476.3|2470.3|2475.5|2469.5|2
1621231180000|2021-05-17 05:59:40|2475.4|2469.4|2474.4|2468.4|2475.4|2469.4|2474.3|2468.3|3
1621231190000|2021-05-17 05:59:50|2474.3|2468.3|2474.4|2468.4|2474.4|2468.4|2474.3|2468.3|2
1621231200000|2021-05-17 06:00:00|2474.6|2468.6|2477|2471|2477|2471|2474.5|2468.5|8
1621231210000|2021-05-17 06:00:10|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1621231220000|2021-05-17 06:00:20|2477.5|2471.5|2477.8|2471.8|2477.8|2471.8|2477.4|2471.4|8
1621231230000|2021-05-17 06:00:30|2478|2472|2477.5|2471.5|2478.4|2472.4|2477.5|2471.5|5
1621231240000|2021-05-17 06:00:40|2477.8|2471.8|2477.1|2471.1|2477.8|2471.8|2477.1|2471.1|4
1621231250000|2021-05-17 06:00:50|2477.4|2471.4|2476.6|2470.6|2477.6|2471.6|2476.6|2470.6|6
1621231260000|2021-05-17 06:01:00|2476.9|2470.9|2478.9|2472.9|2478.9|2472.9|2476.9|2470.9|7
1621231270000|2021-05-17 06:01:10|2479|2473|2479.1|2473.1|2479.1|2473.1|2478.6|2472.6|6
1621231280000|2021-05-17 06:01:20|2478.9|2472.9|2478.6|2472.6|2478.9|2472.9|2478.6|2472.6|2
1621231290000|2021-05-17 06:01:30|2478.8|2472.8|2478.9|2472.9|2479|2473|2478.8|2472.8|4
1621231300000|2021-05-17 06:01:40|2478.8|2472.8|2478.9|2472.9|2479|2473|2478.6|2472.6|8
1621231310000|2021-05-17 06:01:50|2478.6|2472.6|2478.1|2472.1|2478.6|2472.6|2478.1|2472.1|3
1621231320000|2021-05-17 06:02:00|2478|2472|2477|2471|2478|2472|2477|2471|4
1621231340000|2021-05-17 06:02:20|2476.8|2470.8|2476.6|2470.6|2476.8|2470.8|2476.5|2470.5|3
1621231350000|2021-05-17 06:02:30|2476.9|2470.9|2477.1|2471.1|2477.1|2471.1|2476.9|2470.9|2
1621231370000|2021-05-17 06:02:50|2477.4|2471.4|2477.6|2471.6|2477.6|2471.6|2477.4|2471.4|2
1621231380000|2021-05-17 06:03:00|2477.5|2471.5|2477.1|2471.1|2477.5|2471.5|2477.1|2471.1|3
1621231390000|2021-05-17 06:03:10|2476.9|2470.9|2476.6|2470.6|2476.9|2470.9|2476.5|2470.5|5
1621231400000|2021-05-17 06:03:20|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1621231410000|2021-05-17 06:03:30|2476.3|2470.3|2475.9|2469.9|2476.3|2470.3|2475.9|2469.9|2
1621231420000|2021-05-17 06:03:40|2475.6|2469.6|2475.5|2469.5|2475.6|2469.6|2475.5|2469.5|2
1621231430000|2021-05-17 06:03:50|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|2475.1|2469.1|3
1621231440000|2021-05-17 06:04:00|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|2474.8|2468.8|3
1621231450000|2021-05-17 06:04:10|2475.3|2469.3|2475.5|2469.5|2475.5|2469.5|2475.3|2469.3|2
1621231470000|2021-05-17 06:04:30|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475|2469|3
1621231480000|2021-05-17 06:04:40|2475|2469|2475.8|2469.8|2475.8|2469.8|2475|2469|4
1621231490000|2021-05-17 06:04:50|2475.9|2469.9|2475.4|2469.4|2476.1|2470.1|2475.4|2469.4|5
1621231500000|2021-05-17 06:05:00|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1621231510000|2021-05-17 06:05:10|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|1
1621231520000|2021-05-17 06:05:20|2475.5|2469.5|2476.3|2470.3|2476.3|2470.3|2475.5|2469.5|4
1621231540000|2021-05-17 06:05:40|2477|2471|2477.5|2471.5|2477.5|2471.5|2476.8|2470.8|4
1621231560000|2021-05-17 06:06:00|2477.3|2471.3|2477.5|2471.5|2477.5|2471.5|2477.3|2471.3|2
1621231570000|2021-05-17 06:06:10|2477.8|2471.8|2478.5|2472.5|2478.6|2472.6|2477.8|2471.8|5
1621231580000|2021-05-17 06:06:20|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1621231590000|2021-05-17 06:06:30|2478.5|2472.5|2478.1|2472.1|2478.5|2472.5|2478.1|2472.1|3
1621231600000|2021-05-17 06:06:40|2478|2472|2477.8|2471.8|2478|2472|2477.8|2471.8|2
1621231620000|2021-05-17 06:07:00|2477.5|2471.5|2477.3|2471.3|2477.5|2471.5|2477.1|2471.1|4
1621231630000|2021-05-17 06:07:10|2477.1|2471.1|2477.3|2471.3|2477.3|2471.3|2477.1|2471.1|2
1621231640000|2021-05-17 06:07:20|2477.5|2471.5|2477.8|2471.8|2477.8|2471.8|2477.5|2471.5|4
1621231650000|2021-05-17 06:07:30|2478|2472|2478|2472|2478|2472|2478|2472|1
1621231660000|2021-05-17 06:07:40|2478.3|2472.3|2478.8|2472.8|2479.1|2473.1|2478.3|2472.3|7
1621231710000|2021-05-17 06:08:30|2479|2473|2479.5|2473.5|2479.5|2473.5|2479|2473|3
1621231720000|2021-05-17 06:08:40|2479.6|2473.6|2480.1|2474.1|2480.4|2474.4|2479.6|2473.6|6
1621231730000|2021-05-17 06:08:50|2480.3|2474.3|2479.1|2473.1|2480.3|2474.3|2479|2473|7
1621231740000|2021-05-17 06:09:00|2479.5|2473.5|2479.8|2473.8|2480.8|2474.8|2479.4|2473.4|10
1621231750000|2021-05-17 06:09:10|2479.4|2473.4|2480.8|2474.8|2480.8|2474.8|2479.3|2473.3|11
1621231760000|2021-05-17 06:09:20|2480.9|2474.9|2481.4|2475.4|2481.4|2475.4|2480.9|2474.9|3
1621231770000|2021-05-17 06:09:30|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1621231780000|2021-05-17 06:09:40|2481.3|2475.3|2480.8|2474.8|2481.3|2475.3|2480.8|2474.8|3
1621231790000|2021-05-17 06:09:50|2480.5|2474.5|2479.4|2473.4|2480.5|2474.5|2479.4|2473.4|2
1621231800000|2021-05-17 06:10:00|2479.9|2473.9|2479.8|2473.8|2479.9|2473.9|2479.8|2473.8|2
1621231810000|2021-05-17 06:10:10|2480|2474|2481.3|2475.3|2481.3|2475.3|2480|2474|5
1621231820000|2021-05-17 06:10:20|2481.1|2475.1|2480.3|2474.3|2481.1|2475.1|2480.3|2474.3|6
1621231830000|2021-05-17 06:10:30|2480|2474|2481|2475|2481|2475|2480|2474|5
1621231840000|2021-05-17 06:10:40|2480.8|2474.8|2481|2475|2481|2475|2480.8|2474.8|2
1621231850000|2021-05-17 06:10:50|2481.3|2475.3|2482.3|2476.3|2482.3|2476.3|2481.3|2475.3|5
1621231860000|2021-05-17 06:11:00|2482.8|2476.8|2483.3|2477.3|2483.3|2477.3|2482.8|2476.8|7
1621231870000|2021-05-17 06:11:10|2483|2477|2482.5|2476.5|2483|2477|2482.5|2476.5|4
1621231880000|2021-05-17 06:11:20|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2481.8|2475.8|5
1621231900000|2021-05-17 06:11:40|2482.5|2476.5|2482.6|2476.6|2482.6|2476.6|2482.5|2476.5|2
1621231910000|2021-05-17 06:11:50|2482.9|2476.9|2483|2477|2483.9|2477.9|2482.9|2476.9|9
1621231920000|2021-05-17 06:12:00|2483.3|2477.3|2483.8|2477.8|2484.1|2478.1|2483.3|2477.3|6
1621231930000|2021-05-17 06:12:10|2483.3|2477.3|2482.8|2476.8|2483.3|2477.3|2482.6|2476.6|6
1621231940000|2021-05-17 06:12:20|2482.6|2476.6|2483|2477|2483|2477|2481.8|2475.8|11
1621231960000|2021-05-17 06:12:40|2483.1|2477.1|2483.3|2477.3|2483.8|2477.8|2483.1|2477.1|4
1621231970000|2021-05-17 06:12:50|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1621231980000|2021-05-17 06:13:00|2483.3|2477.3|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|3
1621231990000|2021-05-17 06:13:10|2483.5|2477.5|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|3
1621232010000|2021-05-17 06:13:30|2483.3|2477.3|2483|2477|2483.5|2477.5|2483|2477|4
1621232020000|2021-05-17 06:13:40|2482.8|2476.8|2483|2477|2483|2477|2482.8|2476.8|2
1621232030000|2021-05-17 06:13:50|2483.1|2477.1|2484|2478|2484|2478|2483.1|2477.1|3
1621232040000|2021-05-17 06:14:00|2484.1|2478.1|2484|2478|2484.4|2478.4|2484|2478|3
1621232050000|2021-05-17 06:14:10|2484.1|2478.1|2484|2478|2484.5|2478.5|2484|2478|4
1621232070000|2021-05-17 06:14:30|2483.9|2477.9|2483.9|2477.9|2484|2478|2483.9|2477.9|3
1621232080000|2021-05-17 06:14:40|2484|2478|2483.9|2477.9|2484|2478|2483.9|2477.9|2
1621232090000|2021-05-17 06:14:50|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1621232100000|2021-05-17 06:15:00|2484.3|2478.3|2482.5|2476.5|2484.3|2478.3|2482.5|2476.5|8
1621232110000|2021-05-17 06:15:10|2482.3|2476.3|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|3
1621232120000|2021-05-17 06:15:20|2481.8|2475.8|2482|2476|2482|2476|2481.8|2475.8|3
1621232130000|2021-05-17 06:15:30|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1621232140000|2021-05-17 06:15:40|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1621232160000|2021-05-17 06:16:00|2481|2475|2481.6|2475.6|2481.6|2475.6|2481|2475|4
1621232170000|2021-05-17 06:16:10|2481.5|2475.5|2480.8|2474.8|2481.5|2475.5|2480.8|2474.8|4
1621232180000|2021-05-17 06:16:20|2481|2475|2481.3|2475.3|2481.3|2475.3|2481|2475|2
1621232190000|2021-05-17 06:16:30|2481|2475|2481|2475|2481|2475|2481|2475|1
1621232210000|2021-05-17 06:16:50|2480.8|2474.8|2480.5|2474.5|2480.8|2474.8|2480.5|2474.5|2
1621232230000|2021-05-17 06:17:10|2480.3|2474.3|2479.6|2473.6|2480.3|2474.3|2479.6|2473.6|4
1621232240000|2021-05-17 06:17:20|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1621232250000|2021-05-17 06:17:30|2480|2474|2480|2474|2480|2474|2480|2474|1
1621232260000|2021-05-17 06:17:40|2480.3|2474.3|2480.5|2474.5|2480.8|2474.8|2480.3|2474.3|6
1621232270000|2021-05-17 06:17:50|2479.8|2473.8|2479.4|2473.4|2479.8|2473.8|2479.4|2473.4|3
1621232280000|2021-05-17 06:18:00|2479.5|2473.5|2480.3|2474.3|2480.3|2474.3|2479.5|2473.5|4
1621232290000|2021-05-17 06:18:10|2480|2474|2479.8|2473.8|2480.4|2474.4|2479.8|2473.8|5
1621232300000|2021-05-17 06:18:20|2479.9|2473.9|2479.4|2473.4|2479.9|2473.9|2478.9|2472.9|7
1621232310000|2021-05-17 06:18:30|2479.6|2473.6|2481|2475|2481.1|2475.1|2479.6|2473.6|6
1621232320000|2021-05-17 06:18:40|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2480.8|2474.8|6
1621232340000|2021-05-17 06:19:00|2481.4|2475.4|2481.6|2475.6|2481.6|2475.6|2481.4|2475.4|2
1621232350000|2021-05-17 06:19:10|2481.9|2475.9|2481.8|2475.8|2481.9|2475.9|2481.8|2475.8|2
1621232400000|2021-05-17 06:20:00|2481.9|2475.9|2482.4|2476.4|2482.4|2476.4|2481.9|2475.9|6
1621232410000|2021-05-17 06:20:10|2482.6|2476.6|2482.8|2476.8|2482.9|2476.9|2482.6|2476.6|5
1621232420000|2021-05-17 06:20:20|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1621232450000|2021-05-17 06:20:50|2482.8|2476.8|2482|2476|2482.8|2476.8|2482|2476|3
1621232460000|2021-05-17 06:21:00|2482.3|2476.3|2481.4|2475.4|2482.3|2476.3|2481.4|2475.4|6
1621232470000|2021-05-17 06:21:10|2481.5|2475.5|2481.3|2475.3|2481.9|2475.9|2481.3|2475.3|6
1621232480000|2021-05-17 06:21:20|2481.5|2475.5|2480.8|2474.8|2481.5|2475.5|2480.8|2474.8|6
1621232490000|2021-05-17 06:21:30|2480.5|2474.5|2481.5|2475.5|2481.5|2475.5|2480.5|2474.5|3
1621232500000|2021-05-17 06:21:40|2481.6|2475.6|2481.9|2475.9|2481.9|2475.9|2481.4|2475.4|4
1621232510000|2021-05-17 06:21:50|2482|2476|2482.8|2476.8|2482.8|2476.8|2482|2476|2
1621232530000|2021-05-17 06:22:10|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.4|2476.4|3
1621232550000|2021-05-17 06:22:30|2482.6|2476.6|2482.5|2476.5|2482.9|2476.9|2482.4|2476.4|8
1621232560000|2021-05-17 06:22:40|2482.4|2476.4|2482.1|2476.1|2482.4|2476.4|2482.1|2476.1|2
1621232570000|2021-05-17 06:22:50|2481.9|2475.9|2481.8|2475.8|2481.9|2475.9|2481.8|2475.8|2
1621232580000|2021-05-17 06:23:00|2481.5|2475.5|2480.5|2474.5|2481.5|2475.5|2480.5|2474.5|7
1621232590000|2021-05-17 06:23:10|2480.4|2474.4|2480.5|2474.5|2480.5|2474.5|2480.4|2474.4|2
1621232600000|2021-05-17 06:23:20|2480.8|2474.8|2480.5|2474.5|2481|2475|2480.5|2474.5|4
1621232610000|2021-05-17 06:23:30|2480.8|2474.8|2480.5|2474.5|2480.8|2474.8|2480.5|2474.5|2
1621232620000|2021-05-17 06:23:40|2480.8|2474.8|2481.1|2475.1|2481.4|2475.4|2480.8|2474.8|5
1621232630000|2021-05-17 06:23:50|2481|2475|2481|2475|2481|2475|2481|2475|1
1621232650000|2021-05-17 06:24:10|2480.9|2474.9|2480.8|2474.8|2481|2475|2480.6|2474.6|5
1621232660000|2021-05-17 06:24:20|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1621232670000|2021-05-17 06:24:30|2480.8|2474.8|2480.5|2474.5|2480.8|2474.8|2480.5|2474.5|2
1621232680000|2021-05-17 06:24:40|2480.8|2474.8|2480.5|2474.5|2480.8|2474.8|2480.5|2474.5|2
1621232710000|2021-05-17 06:25:10|2480.3|2474.3|2480.1|2474.1|2480.3|2474.3|2479.8|2473.8|7
1621232730000|2021-05-17 06:25:30|2480|2474|2479.6|2473.6|2480|2474|2479.5|2473.5|5
1621232740000|2021-05-17 06:25:40|2479.8|2473.8|2480.3|2474.3|2480.3|2474.3|2479.8|2473.8|2
1621232750000|2021-05-17 06:25:50|2480.1|2474.1|2480.1|2474.1|2480.3|2474.3|2480.1|2474.1|3
1621232760000|2021-05-17 06:26:00|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.5|2474.5|3
1621232780000|2021-05-17 06:26:20|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|4
1621232790000|2021-05-17 06:26:30|2480.3|2474.3|2480|2474|2480.5|2474.5|2480|2474|6
1621232800000|2021-05-17 06:26:40|2480.3|2474.3|2480|2474|2480.5|2474.5|2480|2474|4
1621232810000|2021-05-17 06:26:50|2480.3|2474.3|2480.3|2474.3|2480.5|2474.5|2480.3|2474.3|3
1621232820000|2021-05-17 06:27:00|2480.5|2474.5|2480|2474|2480.5|2474.5|2480|2474|3
1621232830000|2021-05-17 06:27:10|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|2
1621232840000|2021-05-17 06:27:20|2479.8|2473.8|2479.8|2473.8|2480.3|2474.3|2479.8|2473.8|4
1621232850000|2021-05-17 06:27:30|2480|2474|2480|2474|2480|2474|2480|2474|1
1621232860000|2021-05-17 06:27:40|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|2
1621232890000|2021-05-17 06:28:10|2480.3|2474.3|2480.5|2474.5|2480.5|2474.5|2480.3|2474.3|4
1621232900000|2021-05-17 06:28:20|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1621232920000|2021-05-17 06:28:40|2480|2474|2479.5|2473.5|2480|2474|2479.5|2473.5|3
1621232940000|2021-05-17 06:29:00|2480.3|2474.3|2480|2474|2480.3|2474.3|2479.8|2473.8|3
1621232950000|2021-05-17 06:29:10|2479.8|2473.8|2480|2474|2480|2474|2479.8|2473.8|2
1621232960000|2021-05-17 06:29:20|2479.8|2473.8|2479.3|2473.3|2479.8|2473.8|2479.3|2473.3|3
1621232990000|2021-05-17 06:29:50|2479|2473|2478.5|2472.5|2479|2473|2478.5|2472.5|3
1621233010000|2021-05-17 06:30:10|2478.4|2472.4|2479.3|2473.3|2479.8|2473.8|2478.1|2472.1|6
1621233020000|2021-05-17 06:30:20|2479|2473|2478.5|2472.5|2479|2473|2478.5|2472.5|3
1621233030000|2021-05-17 06:30:30|2478.4|2472.4|2478.5|2472.5|2478.5|2472.5|2478.4|2472.4|2
1621233060000|2021-05-17 06:31:00|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.1|2472.1|3
1621233070000|2021-05-17 06:31:10|2478|2472|2478|2472|2478|2472|2477.8|2471.8|3
1621233080000|2021-05-17 06:31:20|2477.8|2471.8|2477.6|2471.6|2478|2472|2477.6|2471.6|6
1621233090000|2021-05-17 06:31:30|2477.5|2471.5|2476.6|2470.6|2477.5|2471.5|2476.6|2470.6|2
1621233100000|2021-05-17 06:31:40|2476.5|2470.5|2476.8|2470.8|2476.9|2470.9|2476.4|2470.4|8
1621233110000|2021-05-17 06:31:50|2476.5|2470.5|2476.8|2470.8|2476.8|2470.8|2475.9|2469.9|5
1621233120000|2021-05-17 06:32:00|2476.9|2470.9|2477.5|2471.5|2477.5|2471.5|2476.9|2470.9|2
1621233130000|2021-05-17 06:32:10|2477.4|2471.4|2476.3|2470.3|2477.4|2471.4|2476.3|2470.3|7
1621233140000|2021-05-17 06:32:20|2476.8|2470.8|2475.3|2469.3|2476.8|2470.8|2475.3|2469.3|4
1621233150000|2021-05-17 06:32:30|2474.8|2468.8|2474.9|2468.9|2475.4|2469.4|2474.4|2468.4|6
1621233160000|2021-05-17 06:32:40|2474.3|2468.3|2474.6|2468.6|2474.6|2468.6|2474.3|2468.3|7
1621233170000|2021-05-17 06:32:50|2474.9|2468.9|2475.3|2469.3|2475.3|2469.3|2474.9|2468.9|7
1621233180000|2021-05-17 06:33:00|2475.5|2469.5|2476|2470|2476|2470|2475.5|2469.5|4
1621233190000|2021-05-17 06:33:10|2475.8|2469.8|2476|2470|2476|2470|2475.8|2469.8|2
1621233200000|2021-05-17 06:33:20|2476.3|2470.3|2476.5|2470.5|2476.5|2470.5|2476|2470|5
1621233210000|2021-05-17 06:33:30|2476.3|2470.3|2476.3|2470.3|2476.4|2470.4|2476.3|2470.3|3
1621233220000|2021-05-17 06:33:40|2476.4|2470.4|2477.5|2471.5|2477.5|2471.5|2476.4|2470.4|3
1621233270000|2021-05-17 06:34:30|2477.3|2471.3|2476.8|2470.8|2477.3|2471.3|2476.8|2470.8|4
1621233280000|2021-05-17 06:34:40|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1621233290000|2021-05-17 06:34:50|2476.8|2470.8|2476.5|2470.5|2476.8|2470.8|2476.5|2470.5|2
1621233320000|2021-05-17 06:35:20|2476.6|2470.6|2477.3|2471.3|2477.3|2471.3|2476.6|2470.6|2
1621233330000|2021-05-17 06:35:30|2477.5|2471.5|2477.8|2471.8|2478|2472|2477.5|2471.5|7
1621233360000|2021-05-17 06:36:00|2477.5|2471.5|2477.3|2471.3|2477.5|2471.5|2477.1|2471.1|6
1621233370000|2021-05-17 06:36:10|2477.5|2471.5|2477.8|2471.8|2477.8|2471.8|2477.5|2471.5|2
1621233380000|2021-05-17 06:36:20|2478|2472|2478.8|2472.8|2478.8|2472.8|2478|2472|4
1621233390000|2021-05-17 06:36:30|2479|2473|2479.3|2473.3|2479.3|2473.3|2479|2473|2
1621233400000|2021-05-17 06:36:40|2479|2473|2478.8|2472.8|2479|2473|2478.8|2472.8|2
1621233410000|2021-05-17 06:36:50|2479.1|2473.1|2479.3|2473.3|2479.3|2473.3|2479.1|2473.1|2
1621233420000|2021-05-17 06:37:00|2479.5|2473.5|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|2
1621233440000|2021-05-17 06:37:20|2479|2473|2479.3|2473.3|2479.3|2473.3|2479|2473|2
1621233460000|2021-05-17 06:37:40|2479.5|2473.5|2480.3|2474.3|2480.3|2474.3|2479.5|2473.5|4
1621233480000|2021-05-17 06:38:00|2480|2474|2479.5|2473.5|2480|2474|2479.4|2473.4|5
1621233490000|2021-05-17 06:38:10|2479.8|2473.8|2480|2474|2480|2474|2479.8|2473.8|2
1621233500000|2021-05-17 06:38:20|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|2
1621233510000|2021-05-17 06:38:30|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1621233520000|2021-05-17 06:38:40|2479.5|2473.5|2480.3|2474.3|2480.3|2474.3|2479.5|2473.5|4
1621233530000|2021-05-17 06:38:50|2480|2474|2479.8|2473.8|2480|2474|2479.8|2473.8|2
1621233540000|2021-05-17 06:39:00|2480|2474|2479.8|2473.8|2480.3|2474.3|2479.8|2473.8|4
1621233570000|2021-05-17 06:39:30|2480.1|2474.1|2480|2474|2480.1|2474.1|2479.8|2473.8|3
1621233580000|2021-05-17 06:39:40|2480.3|2474.3|2479.8|2473.8|2480.3|2474.3|2479.8|2473.8|3
1621233590000|2021-05-17 06:39:50|2479.5|2473.5|2480.3|2474.3|2480.3|2474.3|2479.5|2473.5|3
1621233600000|2021-05-17 06:40:00|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1621233620000|2021-05-17 06:40:20|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1621233630000|2021-05-17 06:40:30|2480.1|2474.1|2480|2474|2480.1|2474.1|2479.8|2473.8|3
1621233640000|2021-05-17 06:40:40|2480.3|2474.3|2480.5|2474.5|2480.5|2474.5|2480.3|2474.3|2
1621233660000|2021-05-17 06:41:00|2480.3|2474.3|2479.6|2473.6|2480.3|2474.3|2479.6|2473.6|3
1621233680000|2021-05-17 06:41:20|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1621233690000|2021-05-17 06:41:30|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1621233710000|2021-05-17 06:41:50|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1621233720000|2021-05-17 06:42:00|2478.9|2472.9|2478.6|2472.6|2478.9|2472.9|2478.6|2472.6|2
1621233730000|2021-05-17 06:42:10|2478.5|2472.5|2477.8|2471.8|2478.5|2472.5|2477.8|2471.8|4
1621233740000|2021-05-17 06:42:20|2477|2471|2477|2471|2477|2471|2477|2471|1
1621233760000|2021-05-17 06:42:40|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1621233770000|2021-05-17 06:42:50|2477|2471|2477|2471|2477|2471|2477|2471|1
1621233780000|2021-05-17 06:43:00|2477.8|2471.8|2477.1|2471.1|2477.9|2471.9|2477.1|2471.1|4
1621233790000|2021-05-17 06:43:10|2477.3|2471.3|2477.5|2471.5|2477.5|2471.5|2477.3|2471.3|2
1621233800000|2021-05-17 06:43:20|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1621233810000|2021-05-17 06:43:30|2477.5|2471.5|2477.6|2471.6|2477.6|2471.6|2477.5|2471.5|2
1621233820000|2021-05-17 06:43:40|2477.8|2471.8|2478.3|2472.3|2478.3|2472.3|2477.8|2471.8|2
1621233850000|2021-05-17 06:44:10|2478.4|2472.4|2478.6|2472.6|2478.8|2472.8|2478.4|2472.4|4
1621233860000|2021-05-17 06:44:20|2479.3|2473.3|2479.8|2473.8|2479.8|2473.8|2479.3|2473.3|5
1621233870000|2021-05-17 06:44:30|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1621233880000|2021-05-17 06:44:40|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1621233900000|2021-05-17 06:45:00|2479.5|2473.5|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|3
1621233910000|2021-05-17 06:45:10|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1621233920000|2021-05-17 06:45:20|2479.3|2473.3|2478.6|2472.6|2479.3|2473.3|2478.6|2472.6|2
1621233930000|2021-05-17 06:45:30|2479.1|2473.1|2479.3|2473.3|2479.5|2473.5|2479.1|2473.1|4
1621233940000|2021-05-17 06:45:40|2479.1|2473.1|2478.3|2472.3|2479.1|2473.1|2478.3|2472.3|3
1621233950000|2021-05-17 06:45:50|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1621233960000|2021-05-17 06:46:00|2479.3|2473.3|2480.5|2474.5|2480.8|2474.8|2479.3|2473.3|9
1621233970000|2021-05-17 06:46:10|2480.8|2474.8|2481.5|2475.5|2481.5|2475.5|2480.8|2474.8|9
1621233980000|2021-05-17 06:46:20|2481.3|2475.3|2481.6|2475.6|2481.8|2475.8|2481.1|2475.1|8
1621233990000|2021-05-17 06:46:30|2481.5|2475.5|2481.6|2475.6|2481.8|2475.8|2481.5|2475.5|4
1621234000000|2021-05-17 06:46:40|2481.8|2475.8|2482.3|2476.3|2482.3|2476.3|2481.8|2475.8|2
1621234010000|2021-05-17 06:46:50|2482|2476|2483.4|2477.4|2483.4|2477.4|2482|2476|3
1621234020000|2021-05-17 06:47:00|2483.3|2477.3|2483.1|2477.1|2483.4|2477.4|2482.6|2476.6|10
1621234030000|2021-05-17 06:47:10|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1621234040000|2021-05-17 06:47:20|2482.8|2476.8|2483|2477|2483|2477|2482.6|2476.6|4
1621234050000|2021-05-17 06:47:30|2482.9|2476.9|2482.9|2476.9|2483.1|2477.1|2482.9|2476.9|3
1621234070000|2021-05-17 06:47:50|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1621234080000|2021-05-17 06:48:00|2483.3|2477.3|2483.6|2477.6|2483.6|2477.6|2483.1|2477.1|4
1621234100000|2021-05-17 06:48:20|2483.4|2477.4|2483.3|2477.3|2483.4|2477.4|2483.3|2477.3|2
1621234110000|2021-05-17 06:48:30|2482.9|2476.9|2483|2477|2483|2477|2482.8|2476.8|5
1621234120000|2021-05-17 06:48:40|2483.3|2477.3|2483.8|2477.8|2484|2478|2483.3|2477.3|3
1621234150000|2021-05-17 06:49:10|2483.5|2477.5|2483.3|2477.3|2483.5|2477.5|2482.8|2476.8|9
1621234160000|2021-05-17 06:49:20|2483|2477|2483|2477|2483.3|2477.3|2483|2477|5
1621234170000|2021-05-17 06:49:30|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|2
1621234190000|2021-05-17 06:49:50|2483|2477|2484|2478|2484.3|2478.3|2483|2477|4
1621234200000|2021-05-17 06:50:00|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2483.9|2477.9|4
1621234210000|2021-05-17 06:50:10|2484|2478|2483.5|2477.5|2484|2478|2483.1|2477.1|6
1621234220000|2021-05-17 06:50:20|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1621234230000|2021-05-17 06:50:30|2483.5|2477.5|2484.5|2478.5|2484.5|2478.5|2483.5|2477.5|5
1621234240000|2021-05-17 06:50:40|2484.3|2478.3|2484.1|2478.1|2484.3|2478.3|2483.9|2477.9|3
1621234250000|2021-05-17 06:50:50|2483.9|2477.9|2484.1|2478.1|2484.1|2478.1|2483.9|2477.9|2
1621234260000|2021-05-17 06:51:00|2483.9|2477.9|2483.4|2477.4|2483.9|2477.9|2483.4|2477.4|4
1621234270000|2021-05-17 06:51:10|2483.6|2477.6|2483.6|2477.6|2483.9|2477.9|2483.5|2477.5|5
1621234280000|2021-05-17 06:51:20|2483.5|2477.5|2482.5|2476.5|2483.5|2477.5|2482.5|2476.5|5
1621234290000|2021-05-17 06:51:30|2482.3|2476.3|2482.8|2476.8|2483|2477|2482.3|2476.3|5
1621234300000|2021-05-17 06:51:40|2483|2477|2482.8|2476.8|2483|2477|2482.8|2476.8|3
1621234310000|2021-05-17 06:51:50|2482.5|2476.5|2482.5|2476.5|2482.6|2476.6|2482.3|2476.3|7
1621234320000|2021-05-17 06:52:00|2482.6|2476.6|2482.6|2476.6|2482.9|2476.9|2482.6|2476.6|3
1621234330000|2021-05-17 06:52:10|2482.8|2476.8|2483.3|2477.3|2483.3|2477.3|2482.8|2476.8|2
1621234340000|2021-05-17 06:52:20|2483.6|2477.6|2483.6|2477.6|2484.1|2478.1|2483.6|2477.6|4
1621234350000|2021-05-17 06:52:30|2483.4|2477.4|2483.4|2477.4|2484.3|2478.3|2483.4|2477.4|4
1621234360000|2021-05-17 06:52:40|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1621234370000|2021-05-17 06:52:50|2483|2477|2483.6|2477.6|2483.6|2477.6|2483|2477|4
1621234380000|2021-05-17 06:53:00|2483.9|2477.9|2484.5|2478.5|2484.5|2478.5|2483.9|2477.9|2
1621234390000|2021-05-17 06:53:10|2484.3|2478.3|2484.1|2478.1|2484.3|2478.3|2484.1|2478.1|2
1621234400000|2021-05-17 06:53:20|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1621234410000|2021-05-17 06:53:30|2483.9|2477.9|2483.8|2477.8|2484|2478|2483.8|2477.8|4
1621234420000|2021-05-17 06:53:40|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1621234430000|2021-05-17 06:53:50|2484|2478|2483.9|2477.9|2484|2478|2483.9|2477.9|2
1621234440000|2021-05-17 06:54:00|2483.8|2477.8|2483|2477|2483.8|2477.8|2483|2477|4
1621234450000|2021-05-17 06:54:10|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1621234470000|2021-05-17 06:54:30|2482.8|2476.8|2482.3|2476.3|2482.8|2476.8|2482.3|2476.3|5
1621234480000|2021-05-17 06:54:40|2481.8|2475.8|2482.6|2476.6|2482.6|2476.6|2481.8|2475.8|4
1621234500000|2021-05-17 06:55:00|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1621234510000|2021-05-17 06:55:10|2482.3|2476.3|2482|2476|2482.5|2476.5|2482|2476|4
1621234520000|2021-05-17 06:55:20|2481.8|2475.8|2482|2476|2482.3|2476.3|2481.5|2475.5|5
1621234540000|2021-05-17 06:55:40|2481.8|2475.8|2482|2476|2482|2476|2481.8|2475.8|2
1621234570000|2021-05-17 06:56:10|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1621234580000|2021-05-17 06:56:20|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481|2475|4
1621234590000|2021-05-17 06:56:30|2481|2475|2480.8|2474.8|2481|2475|2480.8|2474.8|2
1621234600000|2021-05-17 06:56:40|2480.5|2474.5|2480.8|2474.8|2480.8|2474.8|2480.5|2474.5|2
1621234610000|2021-05-17 06:56:50|2480.5|2474.5|2480|2474|2480.5|2474.5|2480|2474|6
1621234620000|2021-05-17 06:57:00|2479.8|2473.8|2480.3|2474.3|2480.3|2474.3|2479.8|2473.8|3
1621234630000|2021-05-17 06:57:10|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1621234640000|2021-05-17 06:57:20|2480.3|2474.3|2480|2474|2480.3|2474.3|2479.8|2473.8|3
1621234650000|2021-05-17 06:57:30|2479.8|2473.8|2478.8|2472.8|2479.8|2473.8|2478|2472|6
1621234660000|2021-05-17 06:57:40|2479|2473|2478.5|2472.5|2479|2473|2478.5|2472.5|3
1621234680000|2021-05-17 06:58:00|2478.3|2472.3|2478.5|2472.5|2478.5|2472.5|2478.3|2472.3|2
1621234690000|2021-05-17 06:58:10|2478.3|2472.3|2478|2472|2478.3|2472.3|2478|2472|2
1621234700000|2021-05-17 06:58:20|2478.3|2472.3|2478|2472|2478.3|2472.3|2478|2472|2
1621234710000|2021-05-17 06:58:30|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1621234720000|2021-05-17 06:58:40|2478.5|2472.5|2478.3|2472.3|2479|2473|2478.3|2472.3|6
1621234730000|2021-05-17 06:58:50|2478.5|2472.5|2480|2474|2480|2474|2478.5|2472.5|5
1621234740000|2021-05-17 06:59:00|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2478.8|2472.8|5
1621234750000|2021-05-17 06:59:10|2479.5|2473.5|2479.3|2473.3|2479.8|2473.8|2479.3|2473.3|5
1621234760000|2021-05-17 06:59:20|2479|2473|2479|2473|2479|2473|2478.8|2472.8|3
1621234770000|2021-05-17 06:59:30|2479.3|2473.3|2478.8|2472.8|2480.3|2474.3|2478.5|2472.5|6
1621234780000|2021-05-17 06:59:40|2479.5|2473.5|2479.5|2473.5|2480|2474|2479.5|2473.5|5
1621234790000|2021-05-17 06:59:50|2479.8|2473.8|2480|2474|2480.5|2474.5|2479.3|2473.3|7
1621234800000|2021-05-17 07:00:00|2480.3|2474.3|2479|2473|2480.3|2474.3|2478.5|2472.5|10
1621234810000|2021-05-17 07:00:10|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.5|2472.5|3
1621234820000|2021-05-17 07:00:20|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1621234830000|2021-05-17 07:00:30|2478.8|2472.8|2480.5|2474.5|2480.5|2474.5|2478.8|2472.8|6
1621234840000|2021-05-17 07:00:40|2480.3|2474.3|2481.3|2475.3|2481.3|2475.3|2480.3|2474.3|4
1621234850000|2021-05-17 07:00:50|2481|2475|2481.8|2475.8|2481.8|2475.8|2481|2475|3
1621234860000|2021-05-17 07:01:00|2482|2476|2480.8|2474.8|2482.8|2476.8|2480.8|2474.8|6
1621234870000|2021-05-17 07:01:10|2480.5|2474.5|2480.3|2474.3|2480.5|2474.5|2480.3|2474.3|2
1621234880000|2021-05-17 07:01:20|2480.5|2474.5|2481|2475|2481|2475|2480.5|2474.5|2
1621234920000|2021-05-17 07:02:00|2479.3|2473.3|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|3
1621234930000|2021-05-17 07:02:10|2479.5|2473.5|2480.5|2474.5|2480.8|2474.8|2479.5|2473.5|6
1621234960000|2021-05-17 07:02:40|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1621234980000|2021-05-17 07:03:00|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1621235010000|2021-05-17 07:03:30|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1621235040000|2021-05-17 07:04:00|2481|2475|2480.5|2474.5|2481.8|2475.8|2480.5|2474.5|7
1621235050000|2021-05-17 07:04:10|2480.3|2474.3|2479.8|2473.8|2480.3|2474.3|2479.8|2473.8|2
1621235060000|2021-05-17 07:04:20|2479.5|2473.5|2479|2473|2479.8|2473.8|2478.8|2472.8|5
1621235070000|2021-05-17 07:04:30|2479.3|2473.3|2479.8|2473.8|2479.8|2473.8|2479|2473|4
1621235080000|2021-05-17 07:04:40|2480|2474|2480.5|2474.5|2480.5|2474.5|2480|2474|3
1621235090000|2021-05-17 07:04:50|2480|2474|2479.8|2473.8|2480|2474|2479.8|2473.8|2
1621235100000|2021-05-17 07:05:00|2479.5|2473.5|2479.8|2473.8|2479.8|2473.8|2479|2473|5
1621235110000|2021-05-17 07:05:10|2479.5|2473.5|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|2
1621235120000|2021-05-17 07:05:20|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1621235130000|2021-05-17 07:05:30|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.5|2473.5|3
1621235160000|2021-05-17 07:06:00|2480|2474|2480|2474|2480|2474|2480|2474|1
1621235170000|2021-05-17 07:06:10|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1621235210000|2021-05-17 07:06:50|2480|2474|2481|2475|2481|2475|2480|2474|2
1621235220000|2021-05-17 07:07:00|2480.8|2474.8|2481|2475|2481|2475|2480.8|2474.8|2
1621235270000|2021-05-17 07:07:50|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1621235280000|2021-05-17 07:08:00|2480.5|2474.5|2479.5|2473.5|2480.5|2474.5|2479.5|2473.5|2
1621235300000|2021-05-17 07:08:20|2479.8|2473.8|2479.3|2473.3|2479.8|2473.8|2479.3|2473.3|3
1621235310000|2021-05-17 07:08:30|2479|2473|2478.5|2472.5|2479|2473|2478.5|2472.5|5
1621235320000|2021-05-17 07:08:40|2478.3|2472.3|2479|2473|2479|2473|2478.3|2472.3|3
1621235330000|2021-05-17 07:08:50|2479.3|2473.3|2479|2473|2479.3|2473.3|2479|2473|2
1621235340000|2021-05-17 07:09:00|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|2
1621235350000|2021-05-17 07:09:10|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1621235390000|2021-05-17 07:09:50|2479|2473|2478|2472|2479|2473|2478|2472|4
1621235400000|2021-05-17 07:10:00|2478.3|2472.3|2479|2473|2479|2473|2478.3|2472.3|4
1621235410000|2021-05-17 07:10:10|2478.8|2472.8|2478|2472|2478.8|2472.8|2478|2472|3
1621235430000|2021-05-17 07:10:30|2478.3|2472.3|2478.5|2472.5|2478.5|2472.5|2478.3|2472.3|2
1621235440000|2021-05-17 07:10:40|2478.8|2472.8|2479.3|2473.3|2479.5|2473.5|2478.8|2472.8|5
1621235450000|2021-05-17 07:10:50|2479.5|2473.5|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|3
1621235460000|2021-05-17 07:11:00|2479.8|2473.8|2479.8|2473.8|2480|2474|2479.8|2473.8|3
1621235480000|2021-05-17 07:11:20|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1621235490000|2021-05-17 07:11:30|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1621235500000|2021-05-17 07:11:40|2479.5|2473.5|2479|2473|2479.5|2473.5|2479|2473|3
1621235510000|2021-05-17 07:11:50|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|2
1621235520000|2021-05-17 07:12:00|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1621235530000|2021-05-17 07:12:10|2479.5|2473.5|2479.3|2473.3|2479.8|2473.8|2479.3|2473.3|4
1621235540000|2021-05-17 07:12:20|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1621235550000|2021-05-17 07:12:30|2479.3|2473.3|2479.8|2473.8|2479.8|2473.8|2479.3|2473.3|3
1621235560000|2021-05-17 07:12:40|2480|2474|2481|2475|2481|2475|2479.8|2473.8|5
1621235570000|2021-05-17 07:12:50|2481.3|2475.3|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|2
1621235600000|2021-05-17 07:13:20|2481.8|2475.8|2482.5|2476.5|2482.5|2476.5|2481.8|2475.8|2
1621235610000|2021-05-17 07:13:30|2482.8|2476.8|2482.3|2476.3|2483|2477|2482.3|2476.3|6
1621235620000|2021-05-17 07:13:40|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1621235630000|2021-05-17 07:13:50|2481.8|2475.8|2482.3|2476.3|2482.5|2476.5|2481.8|2475.8|7
1621235640000|2021-05-17 07:14:00|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|2
1621235650000|2021-05-17 07:14:10|2482|2476|2482.8|2476.8|2482.8|2476.8|2482|2476|5
1621235660000|2021-05-17 07:14:20|2483|2477|2483|2477|2483.8|2477.8|2483|2477|5
1621235670000|2021-05-17 07:14:30|2483.3|2477.3|2483|2477|2483.5|2477.5|2483|2477|4
1621235680000|2021-05-17 07:14:40|2482.8|2476.8|2482|2476|2482.8|2476.8|2482|2476|4
1621235690000|2021-05-17 07:14:50|2481.8|2475.8|2481.8|2475.8|2482|2476|2481.8|2475.8|3
1621235700000|2021-05-17 07:15:00|2481.3|2475.3|2481|2475|2481.3|2475.3|2480.8|2474.8|4
1621235720000|2021-05-17 07:15:20|2480.8|2474.8|2480.3|2474.3|2480.8|2474.8|2480.3|2474.3|2
1621235760000|2021-05-17 07:16:00|2480.5|2474.5|2481|2475|2481|2475|2480.5|2474.5|3
1621235770000|2021-05-17 07:16:10|2480.8|2474.8|2480.3|2474.3|2480.8|2474.8|2480.3|2474.3|2
1621235780000|2021-05-17 07:16:20|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1621235800000|2021-05-17 07:16:40|2480.3|2474.3|2479.5|2473.5|2480.3|2474.3|2479.5|2473.5|2
1621235810000|2021-05-17 07:16:50|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1621235820000|2021-05-17 07:17:00|2479.5|2473.5|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|2
1621235830000|2021-05-17 07:17:10|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1621235840000|2021-05-17 07:17:20|2479.3|2473.3|2478.5|2472.5|2479.3|2473.3|2478.5|2472.5|2
1621235850000|2021-05-17 07:17:30|2478.3|2472.3|2478|2472|2478.3|2472.3|2478|2472|2
1621235870000|2021-05-17 07:17:50|2477.5|2471.5|2477.3|2471.3|2477.5|2471.5|2477.3|2471.3|2
1621235880000|2021-05-17 07:18:00|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1621235890000|2021-05-17 07:18:10|2477.3|2471.3|2476.8|2470.8|2477.3|2471.3|2476.8|2470.8|3
1621235900000|2021-05-17 07:18:20|2477|2471|2477.3|2471.3|2477.5|2471.5|2477|2471|4
1621235920000|2021-05-17 07:18:40|2477|2471|2477|2471|2477|2471|2477|2471|1
1621235930000|2021-05-17 07:18:50|2477.3|2471.3|2477|2471|2477.3|2471.3|2477|2471|2
1621235940000|2021-05-17 07:19:00|2477.3|2471.3|2477|2471|2477.3|2471.3|2477|2471|2
1621235950000|2021-05-17 07:19:10|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1621235960000|2021-05-17 07:19:20|2476|2470|2476.3|2470.3|2476.5|2470.5|2476|2470|5
1621235970000|2021-05-17 07:19:30|2476.5|2470.5|2476.8|2470.8|2476.8|2470.8|2476.5|2470.5|2
1621235980000|2021-05-17 07:19:40|2476.5|2470.5|2476.8|2470.8|2476.8|2470.8|2476.5|2470.5|2
1621236000000|2021-05-17 07:20:00|2476.5|2470.5|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|2
1621236030000|2021-05-17 07:20:30|2476|2470|2475.5|2469.5|2476|2470|2475.5|2469.5|3
1621236070000|2021-05-17 07:21:10|2475.3|2469.3|2474.5|2468.5|2475.3|2469.3|2474|2468|5
1621236110000|2021-05-17 07:21:50|2475.3|2469.3|2476.5|2470.5|2476.5|2470.5|2475.3|2469.3|2
1621236120000|2021-05-17 07:22:00|2476.3|2470.3|2476.3|2470.3|2477|2471|2476.3|2470.3|5
1621236140000|2021-05-17 07:22:20|2476|2470|2475.8|2469.8|2476|2470|2475.8|2469.8|2
1621236150000|2021-05-17 07:22:30|2476|2470|2476.5|2470.5|2476.5|2470.5|2476|2470|3
1621236160000|2021-05-17 07:22:40|2476.8|2470.8|2477.3|2471.3|2477.5|2471.5|2476.8|2470.8|6
1621236170000|2021-05-17 07:22:50|2477.5|2471.5|2477.3|2471.3|2477.5|2471.5|2477.3|2471.3|2
1621236180000|2021-05-17 07:23:00|2477|2471|2476.8|2470.8|2477|2471|2476.8|2470.8|2
1621236200000|2021-05-17 07:23:20|2477|2471|2477|2471|2477.5|2471.5|2477|2471|4
1621236210000|2021-05-17 07:23:30|2476.8|2470.8|2476.5|2470.5|2476.8|2470.8|2476.5|2470.5|4
1621236240000|2021-05-17 07:24:00|2476.8|2470.8|2476.8|2470.8|2477.3|2471.3|2476.3|2470.3|8
1621236250000|2021-05-17 07:24:10|2477.3|2471.3|2477.5|2471.5|2477.5|2471.5|2477.3|2471.3|2
1621236260000|2021-05-17 07:24:20|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1621236270000|2021-05-17 07:24:30|2477.5|2471.5|2476.8|2470.8|2477.5|2471.5|2476.8|2470.8|4
1621236280000|2021-05-17 07:24:40|2476.5|2470.5|2476|2470|2476.5|2470.5|2476|2470|2
1621236290000|2021-05-17 07:24:50|2475.8|2469.8|2475.5|2469.5|2475.8|2469.8|2475.5|2469.5|4
1621236300000|2021-05-17 07:25:00|2475.8|2469.8|2475.3|2469.3|2475.8|2469.8|2475|2469|5
1621236310000|2021-05-17 07:25:10|2475|2469|2474.5|2468.5|2475|2469|2474.5|2468.5|2
1621236330000|2021-05-17 07:25:30|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1621236360000|2021-05-17 07:26:00|2475|2469|2475|2469|2475|2469|2475|2469|1
1621236410000|2021-05-17 07:26:50|2475.3|2469.3|2475.8|2469.8|2475.8|2469.8|2475.3|2469.3|5
1621236420000|2021-05-17 07:27:00|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.3|2469.3|4
1621236430000|2021-05-17 07:27:10|2476.5|2470.5|2476|2470|2476.5|2470.5|2476|2470|2
1621236450000|2021-05-17 07:27:30|2476.3|2470.3|2476.5|2470.5|2476.5|2470.5|2476.3|2470.3|2
1621236470000|2021-05-17 07:27:50|2476.3|2470.3|2475.5|2469.5|2476.3|2470.3|2475.5|2469.5|2
1621236500000|2021-05-17 07:28:20|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1621236550000|2021-05-17 07:29:10|2476|2470|2476.5|2470.5|2476.5|2470.5|2476|2470|2
1621236560000|2021-05-17 07:29:20|2476.3|2470.3|2476|2470|2476.3|2470.3|2476|2470|2
1621236600000|2021-05-17 07:30:00|2475.8|2469.8|2475.3|2469.3|2475.8|2469.8|2475|2469|5
1621236610000|2021-05-17 07:30:10|2475|2469|2474.8|2468.8|2475|2469|2474.8|2468.8|2
1621236620000|2021-05-17 07:30:20|2475|2469|2476|2470|2476|2470|2475|2469|4
1621236630000|2021-05-17 07:30:30|2475.8|2469.8|2475.5|2469.5|2475.8|2469.8|2475.5|2469.5|2
1621236640000|2021-05-17 07:30:40|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1621236650000|2021-05-17 07:30:50|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1621236660000|2021-05-17 07:31:00|2475.8|2469.8|2474.8|2468.8|2475.8|2469.8|2474.5|2468.5|5
1621236670000|2021-05-17 07:31:10|2474.5|2468.5|2474.8|2468.8|2474.8|2468.8|2474.5|2468.5|4
1621236680000|2021-05-17 07:31:20|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1621236690000|2021-05-17 07:31:30|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474|2468|3
1621236700000|2021-05-17 07:31:40|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1621236770000|2021-05-17 07:32:50|2474.5|2468.5|2474|2468|2474.5|2468.5|2474|2468|2
1621236780000|2021-05-17 07:33:00|2473.8|2467.8|2472|2466|2473.8|2467.8|2472|2466|4
1621236790000|2021-05-17 07:33:10|2471.8|2465.8|2472.5|2466.5|2472.8|2466.8|2471.8|2465.8|4
1621236800000|2021-05-17 07:33:20|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1621236810000|2021-05-17 07:33:30|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1621236840000|2021-05-17 07:34:00|2472.3|2466.3|2472.5|2466.5|2472.5|2466.5|2472.3|2466.3|2
1621236860000|2021-05-17 07:34:20|2472.3|2466.3|2472|2466|2472.3|2466.3|2472|2466|2
1621236870000|2021-05-17 07:34:30|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1621236880000|2021-05-17 07:34:40|2472|2466|2472|2466|2472|2466|2471.5|2465.5|7
1621236890000|2021-05-17 07:34:50|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1621236900000|2021-05-17 07:35:00|2472|2466|2472.3|2466.3|2472.3|2466.3|2472|2466|2
1621236910000|2021-05-17 07:35:10|2472|2466|2472|2466|2472|2466|2471.8|2465.8|3
1621236930000|2021-05-17 07:35:30|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1621236940000|2021-05-17 07:35:40|2472|2466|2471.5|2465.5|2472|2466|2471.5|2465.5|3
1621236950000|2021-05-17 07:35:50|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.5|2465.5|3
1621236960000|2021-05-17 07:36:00|2471.5|2465.5|2471.8|2465.8|2471.8|2465.8|2471.5|2465.5|2
1621237010000|2021-05-17 07:36:50|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1621237040000|2021-05-17 07:37:20|2472|2466|2472|2466|2472|2466|2472|2466|1
1621237050000|2021-05-17 07:37:30|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1621237080000|2021-05-17 07:38:00|2471.3|2465.3|2469.8|2463.8|2471.3|2465.3|2469.8|2463.8|4
1621237090000|2021-05-17 07:38:10|2469.5|2463.5|2468.5|2462.5|2469.5|2463.5|2468.5|2462.5|2
1621237110000|2021-05-17 07:38:30|2468.8|2462.8|2466.8|2460.8|2468.8|2462.8|2466.8|2460.8|8
1621237120000|2021-05-17 07:38:40|2467|2461|2467.8|2461.8|2468|2462|2467|2461|5
1621237130000|2021-05-17 07:38:50|2468|2462|2469|2463|2469.5|2463.5|2468|2462|10
1621237140000|2021-05-17 07:39:00|2468.8|2462.8|2468.5|2462.5|2468.8|2462.8|2468|2462|5
1621237150000|2021-05-17 07:39:10|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1621237160000|2021-05-17 07:39:20|2468|2462|2467.3|2461.3|2468|2462|2466.8|2460.8|5
1621237170000|2021-05-17 07:39:30|2467|2461|2467.5|2461.5|2467.5|2461.5|2467|2461|2
1621237180000|2021-05-17 07:39:40|2467.8|2461.8|2467|2461|2467.8|2461.8|2467|2461|4
1621237190000|2021-05-17 07:39:50|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|2
1621237210000|2021-05-17 07:40:10|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1621237220000|2021-05-17 07:40:20|2465.5|2459.5|2466.5|2460.5|2466.5|2460.5|2465.5|2459.5|5
1621237230000|2021-05-17 07:40:30|2466.3|2460.3|2467.5|2461.5|2467.5|2461.5|2466|2460|6
1621237250000|2021-05-17 07:40:50|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|6
1621237260000|2021-05-17 07:41:00|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1621237290000|2021-05-17 07:41:30|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1621237330000|2021-05-17 07:42:10|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|2
1621237340000|2021-05-17 07:42:20|2467.3|2461.3|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|3
1621237350000|2021-05-17 07:42:30|2466.8|2460.8|2466.3|2460.3|2466.8|2460.8|2466|2460|3
1621237360000|2021-05-17 07:42:40|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466|2460|3
1621237370000|2021-05-17 07:42:50|2466.5|2460.5|2466|2460|2467.5|2461.5|2466|2460|8
1621237380000|2021-05-17 07:43:00|2465.8|2459.8|2466|2460|2466|2460|2465.8|2459.8|2
1621237390000|2021-05-17 07:43:10|2465.3|2459.3|2465|2459|2465.3|2459.3|2465|2459|2
1621237400000|2021-05-17 07:43:20|2464.8|2458.8|2464.5|2458.5|2464.8|2458.8|2464.5|2458.5|2
1621237420000|2021-05-17 07:43:40|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464|2458|3
1621237430000|2021-05-17 07:43:50|2464|2458|2464|2458|2464|2458|2464|2458|1
1621237440000|2021-05-17 07:44:00|2464.3|2458.3|2464.5|2458.5|2464.5|2458.5|2464.3|2458.3|2
1621237450000|2021-05-17 07:44:10|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1621237460000|2021-05-17 07:44:20|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|4
1621237470000|2021-05-17 07:44:30|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1621237490000|2021-05-17 07:44:50|2465.5|2459.5|2465.8|2459.8|2465.8|2459.8|2465.5|2459.5|4
1621237500000|2021-05-17 07:45:00|2465.5|2459.5|2465|2459|2465.5|2459.5|2465|2459|3
1621237510000|2021-05-17 07:45:10|2464.8|2458.8|2464|2458|2464.8|2458.8|2464|2458|3
1621237520000|2021-05-17 07:45:20|2463.8|2457.8|2463|2457|2463.8|2457.8|2463|2457|4
1621237530000|2021-05-17 07:45:30|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.5|2456.5|3
1621237540000|2021-05-17 07:45:40|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463|2457|3
1621237570000|2021-05-17 07:46:10|2463.8|2457.8|2463|2457|2463.8|2457.8|2463|2457|4
1621237580000|2021-05-17 07:46:20|2463.3|2457.3|2463.3|2457.3|2463.5|2457.5|2463.3|2457.3|3
1621237600000|2021-05-17 07:46:40|2463.5|2457.5|2463|2457|2463.5|2457.5|2463|2457|3
1621237610000|2021-05-17 07:46:50|2463.3|2457.3|2463.5|2457.5|2463.5|2457.5|2463.3|2457.3|2
1621237620000|2021-05-17 07:47:00|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463|2457|3
1621237630000|2021-05-17 07:47:10|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1621237650000|2021-05-17 07:47:30|2463.8|2457.8|2464.3|2458.3|2464.5|2458.5|2463.8|2457.8|3
1621237670000|2021-05-17 07:47:50|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1621237680000|2021-05-17 07:48:00|2463|2457|2462.8|2456.8|2463|2457|2462.3|2456.3|4
1621237690000|2021-05-17 07:48:10|2463|2457|2464|2458|2464|2458|2463|2457|4
1621237700000|2021-05-17 07:48:20|2463.8|2457.8|2463.5|2457.5|2463.8|2457.8|2463.5|2457.5|2
1621237710000|2021-05-17 07:48:30|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1621237730000|2021-05-17 07:48:50|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1621237740000|2021-05-17 07:49:00|2464.3|2458.3|2463.8|2457.8|2464.3|2458.3|2463.8|2457.8|4
1621237750000|2021-05-17 07:49:10|2464|2458|2463.5|2457.5|2464|2458|2463.5|2457.5|3
1621237760000|2021-05-17 07:49:20|2463.3|2457.3|2462.5|2456.5|2463.3|2457.3|2462.5|2456.5|7
1621237770000|2021-05-17 07:49:30|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1621237780000|2021-05-17 07:49:40|2462.5|2456.5|2463.3|2457.3|2463.3|2457.3|2462.5|2456.5|3
1621237790000|2021-05-17 07:49:50|2463.5|2457.5|2464|2458|2464|2458|2463.5|2457.5|3
1621237800000|2021-05-17 07:50:00|2463.8|2457.8|2463.5|2457.5|2464.3|2458.3|2463.5|2457.5|5
1621237810000|2021-05-17 07:50:10|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1621237820000|2021-05-17 07:50:20|2463.8|2457.8|2463.5|2457.5|2463.8|2457.8|2463.5|2457.5|2
1621237830000|2021-05-17 07:50:30|2463.8|2457.8|2463|2457|2463.8|2457.8|2463|2457|5
1621237840000|2021-05-17 07:50:40|2463.3|2457.3|2464|2458|2464|2458|2463.3|2457.3|5
1621237850000|2021-05-17 07:50:50|2463.8|2457.8|2463.5|2457.5|2463.8|2457.8|2463.5|2457.5|2
1621237870000|2021-05-17 07:51:10|2464.3|2458.3|2465|2459|2465|2459|2464.3|2458.3|2
1621237900000|2021-05-17 07:51:40|2465.3|2459.3|2465.8|2459.8|2465.8|2459.8|2465.3|2459.3|2
1621237910000|2021-05-17 07:51:50|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1621237920000|2021-05-17 07:52:00|2466.3|2460.3|2465.5|2459.5|2466.3|2460.3|2465.5|2459.5|4
1621237940000|2021-05-17 07:52:20|2465.3|2459.3|2465.3|2459.3|2465.5|2459.5|2465|2459|5
1621237950000|2021-05-17 07:52:30|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1621237960000|2021-05-17 07:52:40|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1621237970000|2021-05-17 07:52:50|2465|2459|2465.5|2459.5|2465.5|2459.5|2465|2459|3
1621237990000|2021-05-17 07:53:10|2465.3|2459.3|2465.5|2459.5|2465.5|2459.5|2465.3|2459.3|2
1621238000000|2021-05-17 07:53:20|2465.3|2459.3|2465|2459|2465.3|2459.3|2465|2459|2
1621238020000|2021-05-17 07:53:40|2465.3|2459.3|2465|2459|2465.3|2459.3|2465|2459|2
1621238030000|2021-05-17 07:53:50|2464.8|2458.8|2464.3|2458.3|2464.8|2458.8|2464.3|2458.3|3
1621238050000|2021-05-17 07:54:10|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1621238060000|2021-05-17 07:54:20|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1621238070000|2021-05-17 07:54:30|2464|2458|2464|2458|2464|2458|2464|2458|1
1621238100000|2021-05-17 07:55:00|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1621238110000|2021-05-17 07:55:10|2464.5|2458.5|2465.8|2459.8|2465.8|2459.8|2464.5|2458.5|3
1621238120000|2021-05-17 07:55:20|2466|2460|2465|2459|2466|2460|2465|2459|5
1621238150000|2021-05-17 07:55:50|2464.8|2458.8|2464.5|2458.5|2464.8|2458.8|2464.5|2458.5|2
1621238160000|2021-05-17 07:56:00|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1621238170000|2021-05-17 07:56:10|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1621238180000|2021-05-17 07:56:20|2464.3|2458.3|2464.5|2458.5|2464.5|2458.5|2464.3|2458.3|2
1621238190000|2021-05-17 07:56:30|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1621238200000|2021-05-17 07:56:40|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1621238210000|2021-05-17 07:56:50|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1621238240000|2021-05-17 07:57:20|2465|2459|2465|2459|2465|2459|2465|2459|1
1621238260000|2021-05-17 07:57:40|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1621238270000|2021-05-17 07:57:50|2464.8|2458.8|2464.5|2458.5|2465|2459|2464.5|2458.5|3
1621238280000|2021-05-17 07:58:00|2464.8|2458.8|2464.5|2458.5|2464.8|2458.8|2464.5|2458.5|2
1621238300000|2021-05-17 07:58:20|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|2
1621238310000|2021-05-17 07:58:30|2463.5|2457.5|2463.3|2457.3|2463.5|2457.5|2463.3|2457.3|2
1621238320000|2021-05-17 07:58:40|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1621238330000|2021-05-17 07:58:50|2461.3|2455.3|2461.5|2455.5|2461.5|2455.5|2461|2455|3
1621238360000|2021-05-17 07:59:20|2461.8|2455.8|2463|2457|2463|2457|2461.8|2455.8|3
1621238410000|2021-05-17 08:00:10|2462|2456|2462|2456|2462|2456|2462|2456|1
1621238420000|2021-05-17 08:00:20|2461.8|2455.8|2462.3|2456.3|2462.3|2456.3|2461.8|2455.8|3
1621238430000|2021-05-17 08:00:30|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1621238440000|2021-05-17 08:00:40|2462.8|2456.8|2464|2458|2464|2458|2462.8|2456.8|2
1621238450000|2021-05-17 08:00:50|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|2
1621238460000|2021-05-17 08:01:00|2464.3|2458.3|2464.5|2458.5|2464.8|2458.8|2464.3|2458.3|6
1621238470000|2021-05-17 08:01:10|2464.8|2458.8|2464.5|2458.5|2465|2459|2464.3|2458.3|8
1621238480000|2021-05-17 08:01:20|2465.3|2459.3|2464.8|2458.8|2465.3|2459.3|2464.5|2458.5|4
1621238490000|2021-05-17 08:01:30|2464.5|2458.5|2465.3|2459.3|2465.3|2459.3|2464.5|2458.5|2
1621238520000|2021-05-17 08:02:00|2465|2459|2465|2459|2465|2459|2464.5|2458.5|4
1621238530000|2021-05-17 08:02:10|2465.3|2459.3|2465|2459|2465.3|2459.3|2465|2459|2
1621238550000|2021-05-17 08:02:30|2465.3|2459.3|2465|2459|2465.3|2459.3|2465|2459|2
1621238560000|2021-05-17 08:02:40|2465.3|2459.3|2465.5|2459.5|2465.5|2459.5|2465.3|2459.3|2
1621238570000|2021-05-17 08:02:50|2465.3|2459.3|2465.3|2459.3|2465.5|2459.5|2465.3|2459.3|3
1621238600000|2021-05-17 08:03:20|2465|2459|2464.5|2458.5|2465|2459|2464.5|2458.5|2
1621238610000|2021-05-17 08:03:30|2464.8|2458.8|2465.3|2459.3|2465.3|2459.3|2464.5|2458.5|3
1621238620000|2021-05-17 08:03:40|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1621238640000|2021-05-17 08:04:00|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1621238650000|2021-05-17 08:04:10|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1621238660000|2021-05-17 08:04:20|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1621238670000|2021-05-17 08:04:30|2465.5|2459.5|2465.3|2459.3|2465.5|2459.5|2465.3|2459.3|2
1621238690000|2021-05-17 08:04:50|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1621238700000|2021-05-17 08:05:00|2465.3|2459.3|2465.5|2459.5|2465.5|2459.5|2465.3|2459.3|2
1621238720000|2021-05-17 08:05:20|2465.3|2459.3|2465.3|2459.3|2465.5|2459.5|2465|2459|5
1621238730000|2021-05-17 08:05:30|2465|2459|2464.5|2458.5|2465|2459|2464.5|2458.5|3
1621238750000|2021-05-17 08:05:50|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|2
1621238760000|2021-05-17 08:06:00|2463.8|2457.8|2464|2458|2464|2458|2463.8|2457.8|2
1621238770000|2021-05-17 08:06:10|2464.3|2458.3|2464.5|2458.5|2464.5|2458.5|2464.3|2458.3|2
1621238780000|2021-05-17 08:06:20|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|2
1621238800000|2021-05-17 08:06:40|2464.3|2458.3|2463.8|2457.8|2464.5|2458.5|2463.8|2457.8|5
1621238840000|2021-05-17 08:07:20|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1621238870000|2021-05-17 08:07:50|2463.8|2457.8|2464|2458|2464|2458|2463.8|2457.8|2
1621238880000|2021-05-17 08:08:00|2463.8|2457.8|2463.5|2457.5|2463.8|2457.8|2463.3|2457.3|4
1621238890000|2021-05-17 08:08:10|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1621238900000|2021-05-17 08:08:20|2463|2457|2462.3|2456.3|2463|2457|2462|2456|5
1621238910000|2021-05-17 08:08:30|2462|2456|2462.3|2456.3|2462.3|2456.3|2462|2456|4
1621238930000|2021-05-17 08:08:50|2462|2456|2462.3|2456.3|2462.3|2456.3|2462|2456|2
1621238950000|2021-05-17 08:09:10|2462|2456|2462.3|2456.3|2462.3|2456.3|2462|2456|2
1621238980000|2021-05-17 08:09:40|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1621239000000|2021-05-17 08:10:00|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1621239010000|2021-05-17 08:10:10|2462|2456|2462.8|2456.8|2462.8|2456.8|2462|2456|3
1621239020000|2021-05-17 08:10:20|2463|2457|2462.8|2456.8|2463|2457|2462.8|2456.8|2
1621239040000|2021-05-17 08:10:40|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462|2456|3
1621239070000|2021-05-17 08:11:10|2462|2456|2462.3|2456.3|2462.3|2456.3|2462|2456|2
1621239090000|2021-05-17 08:11:30|2462|2456|2462.3|2456.3|2462.3|2456.3|2462|2456|2
1621239100000|2021-05-17 08:11:40|2462.5|2456.5|2462.8|2456.8|2462.8|2456.8|2462.5|2456.5|2
1621239110000|2021-05-17 08:11:50|2462.5|2456.5|2463.3|2457.3|2463.3|2457.3|2462.5|2456.5|4
1621239130000|2021-05-17 08:12:10|2463|2457|2463|2457|2463|2457|2463|2457|1
1621239140000|2021-05-17 08:12:20|2463.3|2457.3|2463.8|2457.8|2463.8|2457.8|2463.3|2457.3|3
1621239160000|2021-05-17 08:12:40|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1621239170000|2021-05-17 08:12:50|2463.3|2457.3|2463|2457|2463.3|2457.3|2463|2457|2
1621239180000|2021-05-17 08:13:00|2462.8|2456.8|2462.5|2456.5|2462.8|2456.8|2462.5|2456.5|2
1621239190000|2021-05-17 08:13:10|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1621239200000|2021-05-17 08:13:20|2462|2456|2462.3|2456.3|2462.3|2456.3|2462|2456|2
1621239230000|2021-05-17 08:13:50|2462|2456|2462.3|2456.3|2462.3|2456.3|2462|2456|6
1621239260000|2021-05-17 08:14:20|2462|2456|2462.3|2456.3|2462.3|2456.3|2462|2456|2
1621239300000|2021-05-17 08:15:00|2462|2456|2461.8|2455.8|2462|2456|2461.8|2455.8|2
1621239310000|2021-05-17 08:15:10|2461.5|2455.5|2460.3|2454.3|2461.5|2455.5|2460.3|2454.3|4
1621239330000|2021-05-17 08:15:30|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.5|2453.5|5
1621239340000|2021-05-17 08:15:40|2460|2454|2460|2454|2460|2454|2460|2454|1
1621239360000|2021-05-17 08:16:00|2460.3|2454.3|2460.3|2454.3|2460.5|2454.5|2460.3|2454.3|5
1621239380000|2021-05-17 08:16:20|2460|2454|2459.8|2453.8|2460|2454|2459.8|2453.8|2
1621239400000|2021-05-17 08:16:40|2460|2454|2460|2454|2460|2454|2459.8|2453.8|3
1621239410000|2021-05-17 08:16:50|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1621239420000|2021-05-17 08:17:00|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1621239430000|2021-05-17 08:17:10|2460.3|2454.3|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|2
1621239450000|2021-05-17 08:17:30|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1621239460000|2021-05-17 08:17:40|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1621239480000|2021-05-17 08:18:00|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1621239510000|2021-05-17 08:18:30|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1621239530000|2021-05-17 08:18:50|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1621239540000|2021-05-17 08:19:00|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1621239550000|2021-05-17 08:19:10|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1621239560000|2021-05-17 08:19:20|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|3
1621239570000|2021-05-17 08:19:30|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1621239580000|2021-05-17 08:19:40|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1621239590000|2021-05-17 08:19:50|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1621239600000|2021-05-17 08:20:00|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|3
1621239620000|2021-05-17 08:20:20|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1621239630000|2021-05-17 08:20:30|2460.5|2454.5|2461.5|2455.5|2461.5|2455.5|2460.5|2454.5|2
1621239650000|2021-05-17 08:20:50|2461.3|2455.3|2460.5|2454.5|2461.3|2455.3|2460.5|2454.5|2
1621239660000|2021-05-17 08:21:00|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1621239690000|2021-05-17 08:21:30|2460.5|2454.5|2461|2455|2461|2455|2460.5|2454.5|3
1621239710000|2021-05-17 08:21:50|2460.8|2454.8|2460.5|2454.5|2460.8|2454.8|2460.5|2454.5|2
1621239720000|2021-05-17 08:22:00|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1621239740000|2021-05-17 08:22:20|2460|2454|2460.3|2454.3|2460.3|2454.3|2460|2454|2
1621239750000|2021-05-17 08:22:30|2459.8|2453.8|2460.3|2454.3|2460.3|2454.3|2459.8|2453.8|2
1621239760000|2021-05-17 08:22:40|2461|2455|2461|2455|2461|2455|2461|2455|1
1621239770000|2021-05-17 08:22:50|2461.3|2455.3|2461.5|2455.5|2461.5|2455.5|2461.3|2455.3|2
1621239780000|2021-05-17 08:23:00|2461.8|2455.8|2461.5|2455.5|2461.8|2455.8|2461.5|2455.5|2
1621239790000|2021-05-17 08:23:10|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1621239800000|2021-05-17 08:23:20|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1621239820000|2021-05-17 08:23:40|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1621239830000|2021-05-17 08:23:50|2462|2456|2461.5|2455.5|2462|2456|2461.5|2455.5|3
1621239840000|2021-05-17 08:24:00|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1621239900000|2021-05-17 08:25:00|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1621239910000|2021-05-17 08:25:10|2461.3|2455.3|2461.5|2455.5|2461.5|2455.5|2461.3|2455.3|2
1621239920000|2021-05-17 08:25:20|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1621239930000|2021-05-17 08:25:30|2461|2455|2461|2455|2461.3|2455.3|2461|2455|3
1621239940000|2021-05-17 08:25:40|2460.8|2454.8|2460.5|2454.5|2460.8|2454.8|2460.5|2454.5|2
1621239950000|2021-05-17 08:25:50|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1621239960000|2021-05-17 08:26:00|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1621239990000|2021-05-17 08:26:30|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.5|2454.5|3
1621240000000|2021-05-17 08:26:40|2461.3|2455.3|2461.3|2455.3|2461.8|2455.8|2461.3|2455.3|5
1621240010000|2021-05-17 08:26:50|2461|2455|2460.5|2454.5|2461|2455|2460.5|2454.5|3
1621240020000|2021-05-17 08:27:00|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1621240050000|2021-05-17 08:27:30|2460.5|2454.5|2460.3|2454.3|2460.5|2454.5|2460.3|2454.3|2
1621240170000|2021-05-17 08:29:30|2460.5|2454.5|2460.3|2454.3|2460.5|2454.5|2460.3|2454.3|2
1621240180000|2021-05-17 08:29:40|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1621240200000|2021-05-17 08:30:00|2460.3|2454.3|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|2
1621240210000|2021-05-17 08:30:10|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1621240220000|2021-05-17 08:30:20|2460|2454|2460.8|2454.8|2460.8|2454.8|2460|2454|4
1621240250000|2021-05-17 08:30:50|2461|2455|2461.5|2455.5|2461.5|2455.5|2461|2455|2
1621240300000|2021-05-17 08:31:40|2461.8|2455.8|2461.8|2455.8|2462|2456|2461.8|2455.8|3
1621240310000|2021-05-17 08:31:50|2462|2456|2464.3|2458.3|2464.3|2458.3|2462|2456|3
1621240330000|2021-05-17 08:32:10|2464.5|2458.5|2465.3|2459.3|2465.3|2459.3|2464.5|2458.5|4
1621240340000|2021-05-17 08:32:20|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|2
1621240370000|2021-05-17 08:32:50|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1621240380000|2021-05-17 08:33:00|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1621240400000|2021-05-17 08:33:20|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1621240430000|2021-05-17 08:33:50|2466.8|2460.8|2466.5|2460.5|2467.8|2461.8|2466.5|2460.5|4
1621240440000|2021-05-17 08:34:00|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1621240460000|2021-05-17 08:34:20|2467.5|2461.5|2467.8|2461.8|2467.8|2461.8|2467.5|2461.5|4
1621240470000|2021-05-17 08:34:30|2467.5|2461.5|2467.8|2461.8|2468.3|2462.3|2467.3|2461.3|7
1621240480000|2021-05-17 08:34:40|2467.5|2461.5|2466.5|2460.5|2467.8|2461.8|2466.5|2460.5|9
1621240490000|2021-05-17 08:34:50|2466.8|2460.8|2467.5|2461.5|2467.5|2461.5|2466.3|2460.3|7
1621240500000|2021-05-17 08:35:00|2467|2461|2466|2460|2467.3|2461.3|2466|2460|6
1621240510000|2021-05-17 08:35:10|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1621240550000|2021-05-17 08:35:50|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1621240570000|2021-05-17 08:36:10|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1621240580000|2021-05-17 08:36:20|2464.8|2458.8|2464.5|2458.5|2464.8|2458.8|2464.5|2458.5|2
1621240630000|2021-05-17 08:37:10|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1621240660000|2021-05-17 08:37:40|2465|2459|2465|2459|2465|2459|2465|2459|1
1621240670000|2021-05-17 08:37:50|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1621240680000|2021-05-17 08:38:00|2465.5|2459.5|2465.8|2459.8|2465.8|2459.8|2465.5|2459.5|2
1621240720000|2021-05-17 08:38:40|2466|2460|2466.5|2460.5|2466.5|2460.5|2466|2460|2
1621240770000|2021-05-17 08:39:30|2466.8|2460.8|2467.5|2461.5|2467.5|2461.5|2466.8|2460.8|2
1621240780000|2021-05-17 08:39:40|2467|2461|2466.5|2460.5|2467|2461|2466.5|2460.5|2
1621240820000|2021-05-17 08:40:20|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1621240830000|2021-05-17 08:40:30|2466.3|2460.3|2465|2459|2466.3|2460.3|2465|2459|4
1621240860000|2021-05-17 08:41:00|2465.3|2459.3|2465.5|2459.5|2465.5|2459.5|2465.3|2459.3|2
1621240890000|2021-05-17 08:41:30|2465.8|2459.8|2466.3|2460.3|2466.3|2460.3|2465.8|2459.8|3
1621240900000|2021-05-17 08:41:40|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1621240910000|2021-05-17 08:41:50|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1621240920000|2021-05-17 08:42:00|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1621240930000|2021-05-17 08:42:10|2466.8|2460.8|2466|2460|2467.8|2461.8|2466|2460|7
1621240940000|2021-05-17 08:42:20|2465.8|2459.8|2465.5|2459.5|2465.8|2459.8|2465.5|2459.5|2
1621240960000|2021-05-17 08:42:40|2465.3|2459.3|2465|2459|2465.3|2459.3|2465|2459|2
1621240970000|2021-05-17 08:42:50|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1621240980000|2021-05-17 08:43:00|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1621241000000|2021-05-17 08:43:20|2465.5|2459.5|2464|2458|2465.5|2459.5|2464|2458|4
1621241010000|2021-05-17 08:43:30|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1621241030000|2021-05-17 08:43:50|2464|2458|2464.5|2458.5|2464.5|2458.5|2464|2458|3
1621241040000|2021-05-17 08:44:00|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1621241050000|2021-05-17 08:44:10|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1621241060000|2021-05-17 08:44:20|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2464.3|2458.3|2
1621241070000|2021-05-17 08:44:30|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2464|2458|4
1621241090000|2021-05-17 08:44:50|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2464.3|2458.3|2
1621241100000|2021-05-17 08:45:00|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1621241110000|2021-05-17 08:45:10|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1621241120000|2021-05-17 08:45:20|2465|2459|2465.3|2459.3|2465.8|2459.8|2465|2459|4
1621241130000|2021-05-17 08:45:30|2465|2459|2465|2459|2465|2459|2465|2459|1
1621241140000|2021-05-17 08:45:40|2465.3|2459.3|2465.8|2459.8|2465.8|2459.8|2465.3|2459.3|3
1621241160000|2021-05-17 08:46:00|2466|2460|2466|2460|2466|2460|2466|2460|1
1621241180000|2021-05-17 08:46:20|2465.8|2459.8|2465.5|2459.5|2465.8|2459.8|2465.5|2459.5|2
1621241190000|2021-05-17 08:46:30|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1621241200000|2021-05-17 08:46:40|2466|2460|2466|2460|2466|2460|2466|2460|1
1621241250000|2021-05-17 08:47:30|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1621241260000|2021-05-17 08:47:40|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1621241270000|2021-05-17 08:47:50|2465|2459|2464.8|2458.8|2465|2459|2464.5|2458.5|5
1621241280000|2021-05-17 08:48:00|2465|2459|2465|2459|2465.3|2459.3|2465|2459|3
1621241310000|2021-05-17 08:48:30|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1621241320000|2021-05-17 08:48:40|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1621241370000|2021-05-17 08:49:30|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1621241410000|2021-05-17 08:50:10|2465.5|2459.5|2465.3|2459.3|2465.5|2459.5|2465.3|2459.3|2
1621241420000|2021-05-17 08:50:20|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|2
1621241430000|2021-05-17 08:50:30|2465|2459|2465|2459|2465|2459|2465|2459|1
1621241440000|2021-05-17 08:50:40|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1621241450000|2021-05-17 08:50:50|2465.5|2459.5|2465.5|2459.5|2465.8|2459.8|2465.5|2459.5|3
1621241470000|2021-05-17 08:51:10|2465.3|2459.3|2465|2459|2465.3|2459.3|2465|2459|2
1621241480000|2021-05-17 08:51:20|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1621241490000|2021-05-17 08:51:30|2465.5|2459.5|2466.3|2460.3|2466.3|2460.3|2465.5|2459.5|3
1621241500000|2021-05-17 08:51:40|2466|2460|2466|2460|2466|2460|2466|2460|1
1621241510000|2021-05-17 08:51:50|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1621241520000|2021-05-17 08:52:00|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1621241540000|2021-05-17 08:52:20|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1621241560000|2021-05-17 08:52:40|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1621241570000|2021-05-17 08:52:50|2467.3|2461.3|2466.5|2460.5|2467.5|2461.5|2466.5|2460.5|4
1621241580000|2021-05-17 08:53:00|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|2
1621241630000|2021-05-17 08:53:50|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466|2460|3
1621241650000|2021-05-17 08:54:10|2466.3|2460.3|2466|2460|2466.3|2460.3|2466|2460|2
1621241660000|2021-05-17 08:54:20|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1621241710000|2021-05-17 08:55:10|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1621241720000|2021-05-17 08:55:20|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1621241800000|2021-05-17 08:56:40|2466.8|2460.8|2466.5|2460.5|2467.5|2461.5|2466.5|2460.5|4
1621241810000|2021-05-17 08:56:50|2466.3|2460.3|2465.5|2459.5|2466.3|2460.3|2465.5|2459.5|4
1621241840000|2021-05-17 08:57:20|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1621241860000|2021-05-17 08:57:40|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1621241880000|2021-05-17 08:58:00|2465.3|2459.3|2464.8|2458.8|2465.3|2459.3|2464.8|2458.8|3
1621241890000|2021-05-17 08:58:10|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2464.3|2458.3|2
1621241900000|2021-05-17 08:58:20|2464|2458|2462.5|2456.5|2464|2458|2462.5|2456.5|5
1621241910000|2021-05-17 08:58:30|2462.3|2456.3|2463.3|2457.3|2463.5|2457.5|2462.3|2456.3|7
1621241920000|2021-05-17 08:58:40|2463|2457|2463|2457|2463|2457|2463|2457|1
1621241950000|2021-05-17 08:59:10|2463.3|2457.3|2463.5|2457.5|2463.5|2457.5|2463.3|2457.3|2
1621241960000|2021-05-17 08:59:20|2463.8|2457.8|2464.5|2458.5|2464.5|2458.5|2463.8|2457.8|5
1621241970000|2021-05-17 08:59:30|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1621241980000|2021-05-17 08:59:40|2464.8|2458.8|2464.5|2458.5|2464.8|2458.8|2464.5|2458.5|2
1621241990000|2021-05-17 08:59:50|2464.8|2458.8|2464.5|2458.5|2464.8|2458.8|2464.5|2458.5|2
1621242000000|2021-05-17 09:00:00|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1621242020000|2021-05-17 09:00:20|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1621242060000|2021-05-17 09:01:00|2465|2459|2464.5|2458.5|2465|2459|2464.5|2458.5|2
1621242080000|2021-05-17 09:01:20|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1621242130000|2021-05-17 09:02:10|2464.5|2458.5|2465|2459|2465|2459|2464.5|2458.5|2
1621242140000|2021-05-17 09:02:20|2464.8|2458.8|2464.5|2458.5|2464.8|2458.8|2464.5|2458.5|2
1621242170000|2021-05-17 09:02:50|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1621242220000|2021-05-17 09:03:40|2465.5|2459.5|2465.8|2459.8|2465.8|2459.8|2465.5|2459.5|2
1621242230000|2021-05-17 09:03:50|2466|2460|2466.5|2460.5|2466.5|2460.5|2466|2460|3
1621242260000|2021-05-17 09:04:20|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466|2460|3
1621242310000|2021-05-17 09:05:10|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1621242350000|2021-05-17 09:05:50|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1621242370000|2021-05-17 09:06:10|2466.5|2460.5|2466|2460|2466.5|2460.5|2466|2460|3
1621242380000|2021-05-17 09:06:20|2466.5|2460.5|2466.3|2460.3|2467|2461|2466.3|2460.3|5
1621242390000|2021-05-17 09:06:30|2466|2460|2466|2460|2466|2460|2465.8|2459.8|3
1621242420000|2021-05-17 09:07:00|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1621242460000|2021-05-17 09:07:40|2466.3|2460.3|2466|2460|2466.3|2460.3|2466|2460|2
1621242500000|2021-05-17 09:08:20|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1621242550000|2021-05-17 09:09:10|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1621242600000|2021-05-17 09:10:00|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1621242610000|2021-05-17 09:10:10|2467.5|2461.5|2466.8|2460.8|2467.5|2461.5|2466.8|2460.8|3
1621242620000|2021-05-17 09:10:20|2467.5|2461.5|2465.8|2459.8|2467.5|2461.5|2465.8|2459.8|4
1621242670000|2021-05-17 09:11:10|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|2
1621242700000|2021-05-17 09:11:40|2466|2460|2465.5|2459.5|2466|2460|2465.5|2459.5|2
1621242750000|2021-05-17 09:12:30|2465.8|2459.8|2466|2460|2466|2460|2465.8|2459.8|2
1621242770000|2021-05-17 09:12:50|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1621242790000|2021-05-17 09:13:10|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1621242810000|2021-05-17 09:13:30|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1621242860000|2021-05-17 09:14:20|2466.8|2460.8|2467|2461|2467.3|2461.3|2466.8|2460.8|6
1621242870000|2021-05-17 09:14:30|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2467|2461|5
1621242880000|2021-05-17 09:14:40|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|1
1621242900000|2021-05-17 09:15:00|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1621242940000|2021-05-17 09:15:40|2467.3|2461.3|2467|2461|2467.3|2461.3|2467|2461|2
1621242980000|2021-05-17 09:16:20|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|2
1621242990000|2021-05-17 09:16:30|2467.3|2461.3|2467|2461|2467.3|2461.3|2467|2461|2
1621243040000|2021-05-17 09:17:20|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|1
1621243050000|2021-05-17 09:17:30|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|2
1621243100000|2021-05-17 09:18:20|2467.5|2461.5|2468|2462|2468|2462|2467.5|2461.5|3
1621243110000|2021-05-17 09:18:30|2468.3|2462.3|2468.8|2462.8|2468.8|2462.8|2468.3|2462.3|2
1621243120000|2021-05-17 09:18:40|2469|2463|2468.5|2462.5|2469|2463|2468.5|2462.5|3
1621243130000|2021-05-17 09:18:50|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1621243150000|2021-05-17 09:19:10|2469|2463|2469|2463|2469|2463|2469|2463|1
1621243220000|2021-05-17 09:20:20|2469.3|2463.3|2469.5|2463.5|2469.5|2463.5|2469.3|2463.3|2
1621243230000|2021-05-17 09:20:30|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1621243240000|2021-05-17 09:20:40|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1621243250000|2021-05-17 09:20:50|2470.3|2464.3|2471.3|2465.3|2471.5|2465.5|2470.3|2464.3|3
1621243280000|2021-05-17 09:21:20|2472|2466|2471.5|2465.5|2472|2466|2471.5|2465.5|3
1621243290000|2021-05-17 09:21:30|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1621243300000|2021-05-17 09:21:40|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1621243330000|2021-05-17 09:22:10|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1621243380000|2021-05-17 09:23:00|2472|2466|2471.5|2465.5|2472|2466|2471.5|2465.5|3
1621243450000|2021-05-17 09:24:10|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1621243470000|2021-05-17 09:24:30|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1621243490000|2021-05-17 09:24:50|2472|2466|2471.8|2465.8|2472|2466|2471.8|2465.8|2
1621243500000|2021-05-17 09:25:00|2471.5|2465.5|2471|2465|2471.5|2465.5|2471|2465|2
1621243550000|2021-05-17 09:25:50|2471.3|2465.3|2471|2465|2471.3|2465.3|2471|2465|4
1621243600000|2021-05-17 09:26:40|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1621243720000|2021-05-17 09:28:40|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1621243730000|2021-05-17 09:28:50|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1621243790000|2021-05-17 09:29:50|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1621243830000|2021-05-17 09:30:30|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|2
1621243840000|2021-05-17 09:30:40|2471.3|2465.3|2471|2465|2471.3|2465.3|2471|2465|2
1621243930000|2021-05-17 09:32:10|2470.8|2464.8|2468.5|2462.5|2470.8|2464.8|2468.5|2462.5|7
1621243970000|2021-05-17 09:32:50|2468.3|2462.3|2467.5|2461.5|2468.3|2462.3|2467.5|2461.5|2
1621243980000|2021-05-17 09:33:00|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|2
1621244000000|2021-05-17 09:33:20|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|1
1621244030000|2021-05-17 09:33:50|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1621244110000|2021-05-17 09:35:10|2468|2462|2467.5|2461.5|2468|2462|2467.5|2461.5|2
1621244170000|2021-05-17 09:36:10|2467.8|2461.8|2467.5|2461.5|2467.8|2461.8|2467.5|2461.5|2
1621244220000|2021-05-17 09:37:00|2467.3|2461.3|2466.5|2460.5|2467.3|2461.3|2466.5|2460.5|2
1621244230000|2021-05-17 09:37:10|2466.3|2460.3|2467|2461|2467|2461|2466.3|2460.3|6
1621244250000|2021-05-17 09:37:30|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|2
1621244280000|2021-05-17 09:38:00|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1621244290000|2021-05-17 09:38:10|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1621244300000|2021-05-17 09:38:20|2467|2461|2466.8|2460.8|2467|2461|2466.8|2460.8|2
1621244310000|2021-05-17 09:38:30|2467|2461|2466.8|2460.8|2467|2461|2466.8|2460.8|2
1621244330000|2021-05-17 09:38:50|2467|2461|2467|2461|2467|2461|2467|2461|1
1621244340000|2021-05-17 09:39:00|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1621244360000|2021-05-17 09:39:20|2467|2461|2467|2461|2467|2461|2467|2461|1
1621244380000|2021-05-17 09:39:40|2467.3|2461.3|2467|2461|2467.3|2461.3|2467|2461|2
1621244410000|2021-05-17 09:40:10|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|2
1621244470000|2021-05-17 09:41:10|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1621244490000|2021-05-17 09:41:30|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1621244510000|2021-05-17 09:41:50|2467|2461|2466.8|2460.8|2467|2461|2466.8|2460.8|2
1621244520000|2021-05-17 09:42:00|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1621244560000|2021-05-17 09:42:40|2466.8|2460.8|2466.8|2460.8|2467|2461|2466.8|2460.8|3
1621244580000|2021-05-17 09:43:00|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1621244590000|2021-05-17 09:43:10|2467|2461|2467.8|2461.8|2467.8|2461.8|2467|2461|4
1621244640000|2021-05-17 09:44:00|2468|2462|2467.5|2461.5|2468|2462|2467.5|2461.5|2
1621244660000|2021-05-17 09:44:20|2467.8|2461.8|2468|2462|2468|2462|2467.5|2461.5|3
1621244670000|2021-05-17 09:44:30|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|1
1621244690000|2021-05-17 09:44:50|2468|2462|2468|2462|2468|2462|2468|2462|1
1621244700000|2021-05-17 09:45:00|2467.8|2461.8|2468|2462|2468|2462|2467.8|2461.8|2
1621244710000|2021-05-17 09:45:10|2467.8|2461.8|2468|2462|2468|2462|2467.8|2461.8|2
1621244720000|2021-05-17 09:45:20|2467.8|2461.8|2468|2462|2468|2462|2467.8|2461.8|2
1621244770000|2021-05-17 09:46:10|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1621244820000|2021-05-17 09:47:00|2468.5|2462.5|2469.3|2463.3|2469.5|2463.5|2468.5|2462.5|3
1621244850000|2021-05-17 09:47:30|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1621244870000|2021-05-17 09:47:50|2469.3|2463.3|2469|2463|2469.3|2463.3|2469|2463|4
1621244910000|2021-05-17 09:48:30|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1621244930000|2021-05-17 09:48:50|2469|2463|2469.5|2463.5|2469.5|2463.5|2469|2463|3
1621244940000|2021-05-17 09:49:00|2469.3|2463.3|2469|2463|2469.3|2463.3|2469|2463|2
1621244950000|2021-05-17 09:49:10|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1621245070000|2021-05-17 09:51:10|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1621245090000|2021-05-17 09:51:30|2469.5|2463.5|2470.3|2464.3|2470.3|2464.3|2469.5|2463.5|3
1621245110000|2021-05-17 09:51:50|2470.5|2464.5|2470.8|2464.8|2470.8|2464.8|2470.5|2464.5|2
1621245120000|2021-05-17 09:52:00|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1621245130000|2021-05-17 09:52:10|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1621245140000|2021-05-17 09:52:20|2471|2465|2471|2465|2471.3|2465.3|2471|2465|3
1621245150000|2021-05-17 09:52:30|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1621245180000|2021-05-17 09:53:00|2470.5|2464.5|2470.3|2464.3|2470.5|2464.5|2470.3|2464.3|2
1621245260000|2021-05-17 09:54:20|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.3|2464.3|3
1621245300000|2021-05-17 09:55:00|2470.3|2464.3|2470|2464|2470.3|2464.3|2470|2464|2
1621245310000|2021-05-17 09:55:10|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1621245360000|2021-05-17 09:56:00|2470|2464|2470|2464|2470|2464|2470|2464|1
1621245380000|2021-05-17 09:56:20|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1621245390000|2021-05-17 09:56:30|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1621245420000|2021-05-17 09:57:00|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1621245430000|2021-05-17 09:57:10|2470|2464|2470|2464|2470|2464|2470|2464|1
1621245460000|2021-05-17 09:57:40|2469.8|2463.8|2470|2464|2470|2464|2469.8|2463.8|2
1621245470000|2021-05-17 09:57:50|2469.8|2463.8|2470|2464|2470|2464|2469.8|2463.8|2
1621245560000|2021-05-17 09:59:20|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1621245570000|2021-05-17 09:59:30|2470.5|2464.5|2470.8|2464.8|2470.8|2464.8|2470.5|2464.5|2
1621245600000|2021-05-17 10:00:00|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1621245690000|2021-05-17 10:01:30|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1621245730000|2021-05-17 10:02:10|2471|2465|2471.3|2465.3|2471.3|2465.3|2471|2465|2
1621245820000|2021-05-17 10:03:40|2471.5|2465.5|2472.5|2466.5|2472.5|2466.5|2471.5|2465.5|2
1621245840000|2021-05-17 10:04:00|2472.3|2466.3|2473.3|2467.3|2473.5|2467.5|2472.3|2466.3|5
1621245850000|2021-05-17 10:04:10|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1621245860000|2021-05-17 10:04:20|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1621245870000|2021-05-17 10:04:30|2473|2467|2472.8|2466.8|2473|2467|2472.8|2466.8|2
1621245890000|2021-05-17 10:04:50|2473|2467|2473|2467|2473|2467|2473|2467|1
1621245900000|2021-05-17 10:05:00|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1621245920000|2021-05-17 10:05:20|2473|2467|2472.8|2466.8|2473|2467|2472.8|2466.8|2
1621245950000|2021-05-17 10:05:50|2472.5|2466.5|2472|2466|2472.5|2466.5|2472|2466|2
1621245960000|2021-05-17 10:06:00|2472.3|2466.3|2472|2466|2472.3|2466.3|2472|2466|4
1621246100000|2021-05-17 10:08:20|2471.3|2465.3|2471|2465|2471.3|2465.3|2471|2465|2
1621246110000|2021-05-17 10:08:30|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1621246120000|2021-05-17 10:08:40|2471.5|2465.5|2471|2465|2471.5|2465.5|2471|2465|2
1621246130000|2021-05-17 10:08:50|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1621246140000|2021-05-17 10:09:00|2471|2465|2471|2465|2471.5|2465.5|2471|2465|5
1621246160000|2021-05-17 10:09:20|2471.3|2465.3|2471.8|2465.8|2471.8|2465.8|2471.3|2465.3|3
1621246170000|2021-05-17 10:09:30|2472|2466|2472|2466|2472|2466|2472|2466|1
1621246180000|2021-05-17 10:09:40|2472.3|2466.3|2472.8|2466.8|2472.8|2466.8|2472.3|2466.3|2
1621246190000|2021-05-17 10:09:50|2473|2467|2472.8|2466.8|2473|2467|2472.8|2466.8|2
1621246200000|2021-05-17 10:10:00|2473|2467|2472|2466|2473.3|2467.3|2472|2466|6
1621246210000|2021-05-17 10:10:10|2471.8|2465.8|2472|2466|2472|2466|2471.5|2465.5|4
1621246330000|2021-05-17 10:12:10|2471.8|2465.8|2471.5|2465.5|2471.8|2465.8|2471.5|2465.5|2
1621246360000|2021-05-17 10:12:40|2471.3|2465.3|2471|2465|2471.3|2465.3|2470.8|2464.8|4
1621246390000|2021-05-17 10:13:10|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470|2464|3
1621246440000|2021-05-17 10:14:00|2470|2464|2470|2464|2470|2464|2470|2464|1
1621246450000|2021-05-17 10:14:10|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2469.3|2463.3|2
1621246470000|2021-05-17 10:14:30|2469|2463|2469|2463|2469|2463|2469|2463|1
1621246500000|2021-05-17 10:15:00|2468.8|2462.8|2468|2462|2468.8|2462.8|2468|2462|2
1621246520000|2021-05-17 10:15:20|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1621246540000|2021-05-17 10:15:40|2467.8|2461.8|2468.3|2462.3|2468.3|2462.3|2467.8|2461.8|2
1621246550000|2021-05-17 10:15:50|2468|2462|2468|2462|2468|2462|2468|2462|1
1621246570000|2021-05-17 10:16:10|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|1
1621246600000|2021-05-17 10:16:40|2468|2462|2468.3|2462.3|2468.3|2462.3|2467.8|2461.8|4
1621246620000|2021-05-17 10:17:00|2468.5|2462.5|2469|2463|2469|2463|2468.5|2462.5|3
1621246650000|2021-05-17 10:17:30|2469.5|2463.5|2469.8|2463.8|2469.8|2463.8|2469.5|2463.5|2
1621246660000|2021-05-17 10:17:40|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2469.3|2463.3|2
1621246670000|2021-05-17 10:17:50|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1621246680000|2021-05-17 10:18:00|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1621246720000|2021-05-17 10:18:40|2470|2464|2470|2464|2470|2464|2470|2464|1
1621246730000|2021-05-17 10:18:50|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1621246770000|2021-05-17 10:19:30|2470|2464|2470|2464|2470.3|2464.3|2470|2464|3
1621246790000|2021-05-17 10:19:50|2470.3|2464.3|2470.5|2464.5|2470.5|2464.5|2470.3|2464.3|2
1621246800000|2021-05-17 10:20:00|2470.8|2464.8|2471|2465|2471|2465|2470.8|2464.8|2
1621246810000|2021-05-17 10:20:10|2470.8|2464.8|2470.5|2464.5|2470.8|2464.8|2470.5|2464.5|2
1621246850000|2021-05-17 10:20:50|2470.3|2464.3|2470|2464|2470.3|2464.3|2470|2464|2
1621246860000|2021-05-17 10:21:00|2469.8|2463.8|2469.5|2463.5|2469.8|2463.8|2469.5|2463.5|2
1621246910000|2021-05-17 10:21:50|2469.8|2463.8|2469.5|2463.5|2470|2464|2469.5|2463.5|4
1621246920000|2021-05-17 10:22:00|2469.3|2463.3|2469|2463|2469.3|2463.3|2469|2463|2
1621247000000|2021-05-17 10:23:20|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1621247010000|2021-05-17 10:23:30|2469|2463|2469|2463|2469|2463|2469|2463|1
1621247050000|2021-05-17 10:24:10|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1621247070000|2021-05-17 10:24:30|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1621247090000|2021-05-17 10:24:50|2469.8|2463.8|2469.3|2463.3|2470|2464|2469.3|2463.3|6
1621247140000|2021-05-17 10:25:40|2469.5|2463.5|2470|2464|2470|2464|2469.5|2463.5|3
1621247160000|2021-05-17 10:26:00|2470.3|2464.3|2469.5|2463.5|2470.3|2464.3|2469.5|2463.5|4
1621247180000|2021-05-17 10:26:20|2469.8|2463.8|2470|2464|2470|2464|2469.8|2463.8|2
1621247200000|2021-05-17 10:26:40|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1621247210000|2021-05-17 10:26:50|2470|2464|2470|2464|2470|2464|2470|2464|1
1621247230000|2021-05-17 10:27:10|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1621247290000|2021-05-17 10:28:10|2470|2464|2471.3|2465.3|2471.3|2465.3|2470|2464|3
1621247300000|2021-05-17 10:28:20|2471.5|2465.5|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|2
1621247340000|2021-05-17 10:29:00|2471|2465|2470.3|2464.3|2471|2465|2470.3|2464.3|2
1621247350000|2021-05-17 10:29:10|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1621247380000|2021-05-17 10:29:40|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1621247400000|2021-05-17 10:30:00|2470.5|2464.5|2470.3|2464.3|2470.5|2464.5|2470.3|2464.3|2
1621247430000|2021-05-17 10:30:30|2470.5|2464.5|2470.3|2464.3|2470.8|2464.8|2470.3|2464.3|4
1621247440000|2021-05-17 10:30:40|2470|2464|2470.3|2464.3|2470.3|2464.3|2469.5|2463.5|5
1621247470000|2021-05-17 10:31:10|2470.5|2464.5|2470.3|2464.3|2470.5|2464.5|2470.3|2464.3|2
1621247590000|2021-05-17 10:33:10|2470.5|2464.5|2470|2464|2471|2465|2470|2464|4
1621247600000|2021-05-17 10:33:20|2470.3|2464.3|2470.5|2464.5|2470.5|2464.5|2470.3|2464.3|2
1621247610000|2021-05-17 10:33:30|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.5|2464.5|5
1621247620000|2021-05-17 10:33:40|2471|2465|2471.3|2465.3|2471.3|2465.3|2471|2465|2
1621247640000|2021-05-17 10:34:00|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1621247650000|2021-05-17 10:34:10|2472|2466|2472.8|2466.8|2472.8|2466.8|2472|2466|3
1621247670000|2021-05-17 10:34:30|2473|2467|2473|2467|2473.5|2467.5|2473|2467|4
1621247700000|2021-05-17 10:35:00|2473.8|2467.8|2474.3|2468.3|2474.3|2468.3|2473.8|2467.8|2
1621247720000|2021-05-17 10:35:20|2474|2468|2474|2468|2474|2468|2474|2468|1
1621247730000|2021-05-17 10:35:30|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1621247740000|2021-05-17 10:35:40|2474.8|2468.8|2475|2469|2475|2469|2474.8|2468.8|2
1621247760000|2021-05-17 10:36:00|2475.3|2469.3|2475|2469|2475.3|2469.3|2475|2469|2
1621247770000|2021-05-17 10:36:10|2474.8|2468.8|2474|2468|2474.8|2468.8|2474|2468|3
1621247810000|2021-05-17 10:36:50|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1621247820000|2021-05-17 10:37:00|2474.8|2468.8|2474.5|2468.5|2474.8|2468.8|2474.5|2468.5|2
1621247870000|2021-05-17 10:37:50|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1621247920000|2021-05-17 10:38:40|2474|2468|2474|2468|2474|2468|2474|2468|1
1621247930000|2021-05-17 10:38:50|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1621247960000|2021-05-17 10:39:20|2475|2469|2474.8|2468.8|2475|2469|2474.8|2468.8|2
1621247970000|2021-05-17 10:39:30|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1621247980000|2021-05-17 10:39:40|2474.3|2468.3|2474|2468|2474.3|2468.3|2474|2468|2
1621248000000|2021-05-17 10:40:00|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1621248020000|2021-05-17 10:40:20|2474|2468|2474|2468|2474|2468|2474|2468|1
1621248060000|2021-05-17 10:41:00|2473.8|2467.8|2473|2467|2473.8|2467.8|2473|2467|2
1621248080000|2021-05-17 10:41:20|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1621248120000|2021-05-17 10:42:00|2472.5|2466.5|2471.8|2465.8|2472.5|2466.5|2471.8|2465.8|2
1621248130000|2021-05-17 10:42:10|2472|2466|2470.8|2464.8|2472|2466|2470.8|2464.8|4
1621248160000|2021-05-17 10:42:40|2471|2465|2471|2465|2471.8|2465.8|2471|2465|5
1621248180000|2021-05-17 10:43:00|2471.8|2465.8|2472|2466|2472|2466|2471.8|2465.8|2
1621248220000|2021-05-17 10:43:40|2471.8|2465.8|2472.3|2466.3|2472.3|2466.3|2471.8|2465.8|3
1621248260000|2021-05-17 10:44:20|2472|2466|2472|2466|2472|2466|2472|2466|1
1621248360000|2021-05-17 10:46:00|2472.3|2466.3|2472.5|2466.5|2472.5|2466.5|2472.3|2466.3|2
1621248410000|2021-05-17 10:46:50|2472.3|2466.3|2472.8|2466.8|2472.8|2466.8|2472.3|2466.3|2
1621248510000|2021-05-17 10:48:30|2473|2467|2473.3|2467.3|2473.5|2467.5|2473|2467|3
1621248520000|2021-05-17 10:48:40|2473.8|2467.8|2474|2468|2474|2468|2473.8|2467.8|2
1621248530000|2021-05-17 10:48:50|2473.8|2467.8|2472.8|2466.8|2473.8|2467.8|2472.8|2466.8|2
1621248550000|2021-05-17 10:49:10|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1621248580000|2021-05-17 10:49:40|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1621248660000|2021-05-17 10:51:00|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1621248670000|2021-05-17 10:51:10|2472.3|2466.3|2472|2466|2472.3|2466.3|2472|2466|2
1621248680000|2021-05-17 10:51:20|2471.8|2465.8|2471.8|2465.8|2472|2466|2471.8|2465.8|3
1621248690000|2021-05-17 10:51:30|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1621248700000|2021-05-17 10:51:40|2471.3|2465.3|2472.3|2466.3|2472.3|2466.3|2471.3|2465.3|3
1621248710000|2021-05-17 10:51:50|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1621248750000|2021-05-17 10:52:30|2471.5|2465.5|2471|2465|2471.5|2465.5|2471|2465|2
1621248780000|2021-05-17 10:53:00|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1621248790000|2021-05-17 10:53:10|2471.5|2465.5|2471.8|2465.8|2471.8|2465.8|2471.5|2465.5|2
1621248850000|2021-05-17 10:54:10|2472|2466|2472.3|2466.3|2472.3|2466.3|2472|2466|2
1621248860000|2021-05-17 10:54:20|2472|2466|2472|2466|2472|2466|2472|2466|1
1621248940000|2021-05-17 10:55:40|2471.8|2465.8|2470.3|2464.3|2471.8|2465.8|2470.3|2464.3|2
1621248950000|2021-05-17 10:55:50|2470|2464|2470|2464|2470|2464|2469.8|2463.8|3
1621249000000|2021-05-17 10:56:40|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1621249040000|2021-05-17 10:57:20|2470|2464|2470|2464|2470|2464|2470|2464|1
1621249050000|2021-05-17 10:57:30|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1621249060000|2021-05-17 10:57:40|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1621249070000|2021-05-17 10:57:50|2469|2463|2469|2463|2469|2463|2469|2463|1
1621249080000|2021-05-17 10:58:00|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1621249090000|2021-05-17 10:58:10|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1621249140000|2021-05-17 10:59:00|2469.8|2463.8|2469.5|2463.5|2469.8|2463.8|2469.5|2463.5|2
1621249200000|2021-05-17 11:00:00|2469.3|2463.3|2469.5|2463.5|2469.5|2463.5|2469.3|2463.3|2
1621249210000|2021-05-17 11:00:10|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1621249220000|2021-05-17 11:00:20|2468|2462|2468.5|2462.5|2468.5|2462.5|2468|2462|2
1621249260000|2021-05-17 11:01:00|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1621249290000|2021-05-17 11:01:30|2469|2463|2469.3|2463.3|2469.3|2463.3|2469|2463|2
1621249330000|2021-05-17 11:02:10|2469|2463|2468.8|2462.8|2469|2463|2468.8|2462.8|2
1621249340000|2021-05-17 11:02:20|2469|2463|2469|2463|2469|2463|2469|2463|1
1621249410000|2021-05-17 11:03:30|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1621249460000|2021-05-17 11:04:20|2469.8|2463.8|2470|2464|2470|2464|2469.8|2463.8|2
1621249480000|2021-05-17 11:04:40|2470.3|2464.3|2470.5|2464.5|2470.5|2464.5|2470.3|2464.3|2
1621249520000|2021-05-17 11:05:20|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1621249530000|2021-05-17 11:05:30|2470.5|2464.5|2470.3|2464.3|2470.5|2464.5|2470.3|2464.3|2
1621249570000|2021-05-17 11:06:10|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1621249580000|2021-05-17 11:06:20|2470.8|2464.8|2471.3|2465.3|2471.3|2465.3|2470.8|2464.8|3
1621249590000|2021-05-17 11:06:30|2471|2465|2471.3|2465.3|2471.3|2465.3|2471|2465|2
1621249620000|2021-05-17 11:07:00|2471.5|2465.5|2471.8|2465.8|2471.8|2465.8|2471.5|2465.5|2
1621249630000|2021-05-17 11:07:10|2472|2466|2471.8|2465.8|2472.3|2466.3|2471.8|2465.8|4
1621249640000|2021-05-17 11:07:20|2472|2466|2472|2466|2472|2466|2472|2466|1
1621249650000|2021-05-17 11:07:30|2472.3|2466.3|2472.3|2466.3|2472.5|2466.5|2472.3|2466.3|3
1621249660000|2021-05-17 11:07:40|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1621249720000|2021-05-17 11:08:40|2472.3|2466.3|2471.5|2465.5|2472.3|2466.3|2471.5|2465.5|3
1621249760000|2021-05-17 11:09:20|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1621249800000|2021-05-17 11:10:00|2471.5|2465.5|2471.8|2465.8|2472.3|2466.3|2471.5|2465.5|5
1621249860000|2021-05-17 11:11:00|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1621249880000|2021-05-17 11:11:20|2471.8|2465.8|2472|2466|2472|2466|2471.8|2465.8|2
1621249890000|2021-05-17 11:11:30|2472.3|2466.3|2472.5|2466.5|2472.5|2466.5|2472.3|2466.3|2
1621249910000|2021-05-17 11:11:50|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1621250030000|2021-05-17 11:13:50|2472|2466|2472|2466|2472|2466|2471.8|2465.8|3
1621250080000|2021-05-17 11:14:40|2472.3|2466.3|2472.5|2466.5|2472.5|2466.5|2472.3|2466.3|2
1621250110000|2021-05-17 11:15:10|2472.3|2466.3|2472.5|2466.5|2472.5|2466.5|2472.3|2466.3|2
1621250120000|2021-05-17 11:15:20|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1621250140000|2021-05-17 11:15:40|2472.5|2466.5|2472|2466|2472.5|2466.5|2472|2466|2
1621250170000|2021-05-17 11:16:10|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1621250240000|2021-05-17 11:17:20|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1621250310000|2021-05-17 11:18:30|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1621250350000|2021-05-17 11:19:10|2472.5|2466.5|2472.3|2466.3|2472.5|2466.5|2472.3|2466.3|2
1621250360000|2021-05-17 11:19:20|2472|2466|2471.8|2465.8|2472|2466|2471.8|2465.8|2
1621250410000|2021-05-17 11:20:10|2472|2466|2472|2466|2472|2466|2472|2466|1
1621250430000|2021-05-17 11:20:30|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1621250440000|2021-05-17 11:20:40|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1621250450000|2021-05-17 11:20:50|2473|2467|2473.3|2467.3|2473.3|2467.3|2473|2467|2
1621250540000|2021-05-17 11:22:20|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1621250560000|2021-05-17 11:22:40|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474|2468|3
1621250580000|2021-05-17 11:23:00|2474|2468|2474|2468|2474|2468|2474|2468|1
1621250590000|2021-05-17 11:23:10|2473.8|2467.8|2473.3|2467.3|2473.8|2467.8|2473.3|2467.3|2
1621250600000|2021-05-17 11:23:20|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1621250610000|2021-05-17 11:23:30|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1621250620000|2021-05-17 11:23:40|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1621250650000|2021-05-17 11:24:10|2473.8|2467.8|2474.5|2468.5|2474.5|2468.5|2473.8|2467.8|2
1621250660000|2021-05-17 11:24:20|2474|2468|2474.5|2468.5|2474.5|2468.5|2474|2468|3
1621250700000|2021-05-17 11:25:00|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1621250790000|2021-05-17 11:26:30|2474.5|2468.5|2474.3|2468.3|2474.5|2468.5|2474|2468|6
1621250940000|2021-05-17 11:29:00|2474.5|2468.5|2475|2469|2475|2469|2474.5|2468.5|2
1621250980000|2021-05-17 11:29:40|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1621251000000|2021-05-17 11:30:00|2474.5|2468.5|2474.3|2468.3|2474.5|2468.5|2474|2468|3
1621251010000|2021-05-17 11:30:10|2474|2468|2474|2468|2474|2468|2474|2468|1
1621251020000|2021-05-17 11:30:20|2474.3|2468.3|2474|2468|2474.3|2468.3|2474|2468|2
1621251040000|2021-05-17 11:30:40|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|2
1621251060000|2021-05-17 11:31:00|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1621251080000|2021-05-17 11:31:20|2474|2468|2474|2468|2474|2468|2474|2468|1
1621251130000|2021-05-17 11:32:10|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1621251140000|2021-05-17 11:32:20|2474.5|2468.5|2474.3|2468.3|2474.5|2468.5|2474.3|2468.3|2
1621251180000|2021-05-17 11:33:00|2474|2468|2474|2468|2474|2468|2474|2468|1
1621251240000|2021-05-17 11:34:00|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1621251310000|2021-05-17 11:35:10|2474.5|2468.5|2474.5|2468.5|2474.8|2468.8|2474.5|2468.5|3
1621251320000|2021-05-17 11:35:20|2474.8|2468.8|2474.5|2468.5|2475|2469|2474.5|2468.5|3
1621251350000|2021-05-17 11:35:50|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1621251360000|2021-05-17 11:36:00|2474|2468|2474.5|2468.5|2474.5|2468.5|2474|2468|2
1621251400000|2021-05-17 11:36:40|2475|2469|2475|2469|2475|2469|2475|2469|1
1621251410000|2021-05-17 11:36:50|2474.8|2468.8|2474.5|2468.5|2474.8|2468.8|2474.5|2468.5|2
1621251440000|2021-05-17 11:37:20|2474.8|2468.8|2475|2469|2475|2469|2474.8|2468.8|2
1621251450000|2021-05-17 11:37:30|2474.8|2468.8|2475|2469|2475|2469|2474.8|2468.8|2
1621251550000|2021-05-17 11:39:10|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1621251560000|2021-05-17 11:39:20|2475.8|2469.8|2476|2470|2476|2470|2475.8|2469.8|2
1621251610000|2021-05-17 11:40:10|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1621251630000|2021-05-17 11:40:30|2476|2470|2476|2470|2476|2470|2476|2470|1
1621251640000|2021-05-17 11:40:40|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1621251700000|2021-05-17 11:41:40|2476.5|2470.5|2477|2471|2477|2471|2476.5|2470.5|2
1621251710000|2021-05-17 11:41:50|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1621251720000|2021-05-17 11:42:00|2476.5|2470.5|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|2
1621251750000|2021-05-17 11:42:30|2476.5|2470.5|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|2
1621251830000|2021-05-17 11:43:50|2476.5|2470.5|2477|2471|2477|2471|2476.5|2470.5|2
1621251850000|2021-05-17 11:44:10|2476.8|2470.8|2476.3|2470.3|2476.8|2470.8|2476.3|2470.3|3
1621251860000|2021-05-17 11:44:20|2476.5|2470.5|2477.5|2471.5|2477.5|2471.5|2476.5|2470.5|5
1621251890000|2021-05-17 11:44:50|2477.8|2471.8|2477.8|2471.8|2478|2472|2477.8|2471.8|3
1621251920000|2021-05-17 11:45:20|2477.5|2471.5|2477.3|2471.3|2477.5|2471.5|2477.3|2471.3|2
1621251930000|2021-05-17 11:45:30|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1621251940000|2021-05-17 11:45:40|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1621251970000|2021-05-17 11:46:10|2477|2471|2477|2471|2477|2471|2477|2471|1
1621251980000|2021-05-17 11:46:20|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1621251990000|2021-05-17 11:46:30|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1621252010000|2021-05-17 11:46:50|2476|2470|2476.3|2470.3|2476.3|2470.3|2476|2470|2
1621252050000|2021-05-17 11:47:30|2476.5|2470.5|2477|2471|2477|2471|2476.5|2470.5|2
1621252060000|2021-05-17 11:47:40|2477.3|2471.3|2477.5|2471.5|2478.3|2472.3|2477|2471|11
1621252070000|2021-05-17 11:47:50|2477.3|2471.3|2476.5|2470.5|2477.3|2471.3|2476.5|2470.5|2
1621252110000|2021-05-17 11:48:30|2476.8|2470.8|2477.5|2471.5|2477.5|2471.5|2476.8|2470.8|4
1621252120000|2021-05-17 11:48:40|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1621252150000|2021-05-17 11:49:10|2477.5|2471.5|2478.3|2472.3|2478.3|2472.3|2476.8|2470.8|4
1621252160000|2021-05-17 11:49:20|2477.8|2471.8|2477|2471|2477.8|2471.8|2477|2471|4
1621252190000|2021-05-17 11:49:50|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.5|2470.5|3
1621252220000|2021-05-17 11:50:20|2477|2471|2476.8|2470.8|2477|2471|2476.8|2470.8|2
1621252230000|2021-05-17 11:50:30|2477|2471|2477|2471|2477|2471|2477|2471|1
1621252280000|2021-05-17 11:51:20|2476.8|2470.8|2476.5|2470.5|2476.8|2470.8|2476.5|2470.5|2
1621252350000|2021-05-17 11:52:30|2476.3|2470.3|2474.8|2468.8|2476.3|2470.3|2474.8|2468.8|3
1621252360000|2021-05-17 11:52:40|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1621252370000|2021-05-17 11:52:50|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1621252380000|2021-05-17 11:53:00|2473.8|2467.8|2473.5|2467.5|2473.8|2467.8|2473.5|2467.5|2
1621252400000|2021-05-17 11:53:20|2473.3|2467.3|2473.5|2467.5|2473.5|2467.5|2473|2467|4
1621252410000|2021-05-17 11:53:30|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1621252430000|2021-05-17 11:53:50|2474|2468|2474.3|2468.3|2474.3|2468.3|2474|2468|2
1621252440000|2021-05-17 11:54:00|2474|2468|2474|2468|2474|2468|2474|2468|1
1621252450000|2021-05-17 11:54:10|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1621252460000|2021-05-17 11:54:20|2473.5|2467.5|2473.3|2467.3|2473.5|2467.5|2473.3|2467.3|2
1621252470000|2021-05-17 11:54:30|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1621252490000|2021-05-17 11:54:50|2474|2468|2473.8|2467.8|2474|2468|2473.8|2467.8|4
1621252500000|2021-05-17 11:55:00|2474|2468|2476.5|2470.5|2476.5|2470.5|2474|2468|10
1621252510000|2021-05-17 11:55:10|2476.3|2470.3|2477|2471|2477.8|2471.8|2476.3|2470.3|7
1621252520000|2021-05-17 11:55:20|2477.3|2471.3|2475.5|2469.5|2477.3|2471.3|2475.5|2469.5|4
1621252530000|2021-05-17 11:55:30|2475.8|2469.8|2476.8|2470.8|2476.8|2470.8|2475.8|2469.8|5
1621252540000|2021-05-17 11:55:40|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476|2470|4
1621252550000|2021-05-17 11:55:50|2476.8|2470.8|2478.3|2472.3|2478.3|2472.3|2476.8|2470.8|6
1621252560000|2021-05-17 11:56:00|2478.8|2472.8|2478.8|2472.8|2480|2474|2478.8|2472.8|5
1621252570000|2021-05-17 11:56:10|2479|2473|2479.8|2473.8|2480|2474|2478.8|2472.8|8
1621252580000|2021-05-17 11:56:20|2480.3|2474.3|2480.3|2474.3|2480.5|2474.5|2479.3|2473.3|9
1621252590000|2021-05-17 11:56:30|2480.5|2474.5|2482|2476|2482|2476|2480.5|2474.5|5
1621252600000|2021-05-17 11:56:40|2482.5|2476.5|2483.8|2477.8|2483.8|2477.8|2482.3|2476.3|6
1621252610000|2021-05-17 11:56:50|2484|2478|2486.3|2480.3|2486.5|2480.5|2484|2478|9
1621252620000|2021-05-17 11:57:00|2486.5|2480.5|2485.8|2479.8|2486.5|2480.5|2485.8|2479.8|7
1621252630000|2021-05-17 11:57:10|2486|2480|2486.3|2480.3|2487.5|2481.5|2486|2480|13
1621252640000|2021-05-17 11:57:20|2486|2480|2484.5|2478.5|2486|2480|2484.5|2478.5|10
1621252650000|2021-05-17 11:57:30|2484.3|2478.3|2484.8|2478.8|2485.3|2479.3|2484.3|2478.3|7
1621252660000|2021-05-17 11:57:40|2485|2479|2484.3|2478.3|2485|2479|2484|2478|8
1621252670000|2021-05-17 11:57:50|2484|2478|2484.3|2478.3|2484.3|2478.3|2483.3|2477.3|6
1621252680000|2021-05-17 11:58:00|2484|2478|2483.8|2477.8|2484.5|2478.5|2483.8|2477.8|6
1621252690000|2021-05-17 11:58:10|2484.3|2478.3|2483.5|2477.5|2484.3|2478.3|2483.3|2477.3|5
1621252700000|2021-05-17 11:58:20|2483.3|2477.3|2482.3|2476.3|2483.3|2477.3|2482.3|2476.3|5
1621252710000|2021-05-17 11:58:30|2482.8|2476.8|2482.3|2476.3|2482.8|2476.8|2482|2476|4
1621252720000|2021-05-17 11:58:40|2482|2476|2482.5|2476.5|2482.5|2476.5|2482|2476|3
1621252730000|2021-05-17 11:58:50|2482.3|2476.3|2482.8|2476.8|2482.8|2476.8|2482|2476|6
1621252740000|2021-05-17 11:59:00|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.3|2476.3|3
1621252750000|2021-05-17 11:59:10|2482.8|2476.8|2481.3|2475.3|2482.8|2476.8|2481.3|2475.3|6
1621252760000|2021-05-17 11:59:20|2481.5|2475.5|2481.3|2475.3|2481.8|2475.8|2481|2475|6
1621252770000|2021-05-17 11:59:30|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|2
1621252780000|2021-05-17 11:59:40|2481.5|2475.5|2481.3|2475.3|2482|2476|2481.3|2475.3|4
1621252790000|2021-05-17 11:59:50|2481|2475|2481.3|2475.3|2481.5|2475.5|2481|2475|6
1621252800000|2021-05-17 12:00:00|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|6
1621252810000|2021-05-17 12:00:10|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1621252820000|2021-05-17 12:00:20|2481|2475|2481.3|2475.3|2481.3|2475.3|2481|2475|2
1621252830000|2021-05-17 12:00:30|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481|2475|4
1621252840000|2021-05-17 12:00:40|2481|2475|2481|2475|2481|2475|2481|2475|1
1621252920000|2021-05-17 12:02:00|2481.3|2475.3|2482.5|2476.5|2482.8|2476.8|2481.3|2475.3|6
1621252930000|2021-05-17 12:02:10|2482.8|2476.8|2483|2477|2483|2477|2482.8|2476.8|2
1621252940000|2021-05-17 12:02:20|2483.3|2477.3|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|3
1621252950000|2021-05-17 12:02:30|2483|2477|2483.5|2477.5|2483.8|2477.8|2483|2477|5
1621252960000|2021-05-17 12:02:40|2484|2478|2484.5|2478.5|2485.3|2479.3|2484|2478|6
1621252990000|2021-05-17 12:03:10|2484.8|2478.8|2484.3|2478.3|2484.8|2478.8|2484.3|2478.3|3
1621253010000|2021-05-17 12:03:30|2484.5|2478.5|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|2
1621253020000|2021-05-17 12:03:40|2484.5|2478.5|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|2
1621253040000|2021-05-17 12:04:00|2484|2478|2484.3|2478.3|2484.3|2478.3|2484|2478|2
1621253050000|2021-05-17 12:04:10|2484.5|2478.5|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|2
1621253060000|2021-05-17 12:04:20|2484.5|2478.5|2484.8|2478.8|2485|2479|2484.5|2478.5|4
1621253080000|2021-05-17 12:04:40|2485|2479|2484.8|2478.8|2485|2479|2484.8|2478.8|2
1621253090000|2021-05-17 12:04:50|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1621253150000|2021-05-17 12:05:50|2484.3|2478.3|2484|2478|2484.3|2478.3|2484|2478|2
1621253160000|2021-05-17 12:06:00|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|2
1621253170000|2021-05-17 12:06:10|2483.3|2477.3|2482|2476|2483.3|2477.3|2482|2476|3
1621253180000|2021-05-17 12:06:20|2481.8|2475.8|2482|2476|2482|2476|2481.8|2475.8|2
1621253190000|2021-05-17 12:06:30|2481.8|2475.8|2483|2477|2483|2477|2481.8|2475.8|4
1621253200000|2021-05-17 12:06:40|2483.3|2477.3|2483|2477|2483.3|2477.3|2483|2477|2
1621253220000|2021-05-17 12:07:00|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1621253230000|2021-05-17 12:07:10|2483.5|2477.5|2483|2477|2483.5|2477.5|2483|2477|3
1621253240000|2021-05-17 12:07:20|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1621253270000|2021-05-17 12:07:50|2483.5|2477.5|2483.8|2477.8|2483.8|2477.8|2483.3|2477.3|3
1621253300000|2021-05-17 12:08:20|2483.5|2477.5|2482.8|2476.8|2483.5|2477.5|2482.8|2476.8|3
1621253310000|2021-05-17 12:08:30|2482.3|2476.3|2483.3|2477.3|2483.3|2477.3|2482.3|2476.3|4
1621253330000|2021-05-17 12:08:50|2483|2477|2482.3|2476.3|2483|2477|2482.3|2476.3|5
1621253390000|2021-05-17 12:09:50|2482.5|2476.5|2482.3|2476.3|2483|2477|2482.3|2476.3|4
1621253400000|2021-05-17 12:10:00|2482|2476|2482.8|2476.8|2482.8|2476.8|2482|2476|2
1621253410000|2021-05-17 12:10:10|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|4
1621253420000|2021-05-17 12:10:20|2482|2476|2482|2476|2482|2476|2481.8|2475.8|3
1621253430000|2021-05-17 12:10:30|2481.5|2475.5|2482|2476|2482|2476|2481.5|2475.5|2
1621253470000|2021-05-17 12:11:10|2481.8|2475.8|2482|2476|2482|2476|2481.8|2475.8|2
1621253480000|2021-05-17 12:11:20|2481.8|2475.8|2482.3|2476.3|2482.3|2476.3|2481.8|2475.8|2
1621253500000|2021-05-17 12:11:40|2482.5|2476.5|2483|2477|2483|2477|2482.5|2476.5|2
1621253510000|2021-05-17 12:11:50|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.3|2476.3|4
1621253530000|2021-05-17 12:12:10|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1621253540000|2021-05-17 12:12:20|2482|2476|2482.5|2476.5|2482.5|2476.5|2482|2476|3
1621253550000|2021-05-17 12:12:30|2482.8|2476.8|2482.3|2476.3|2482.8|2476.8|2482.3|2476.3|4
1621253580000|2021-05-17 12:13:00|2482.5|2476.5|2482.3|2476.3|2482.8|2476.8|2482.3|2476.3|4
1621253610000|2021-05-17 12:13:30|2482.5|2476.5|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|3
1621253620000|2021-05-17 12:13:40|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1621253630000|2021-05-17 12:13:50|2482|2476|2482.8|2476.8|2482.8|2476.8|2481.5|2475.5|7
1621253640000|2021-05-17 12:14:00|2483|2477|2482.3|2476.3|2483|2477|2482.3|2476.3|6
1621253650000|2021-05-17 12:14:10|2481.8|2475.8|2482.3|2476.3|2482.3|2476.3|2481.8|2475.8|2
1621253660000|2021-05-17 12:14:20|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|2
1621253670000|2021-05-17 12:14:30|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1621253680000|2021-05-17 12:14:40|2481.8|2475.8|2482|2476|2482.3|2476.3|2481.8|2475.8|6
1621253720000|2021-05-17 12:15:20|2481.8|2475.8|2481.3|2475.3|2481.8|2475.8|2481.3|2475.3|3
1621253740000|2021-05-17 12:15:40|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1621253770000|2021-05-17 12:16:10|2481.8|2475.8|2482|2476|2482|2476|2481.8|2475.8|2
1621253790000|2021-05-17 12:16:30|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1621253850000|2021-05-17 12:17:30|2482.5|2476.5|2482.8|2476.8|2482.8|2476.8|2482.5|2476.5|2
1621253860000|2021-05-17 12:17:40|2483|2477|2481.8|2475.8|2483|2477|2481.8|2475.8|3
1621253870000|2021-05-17 12:17:50|2481.5|2475.5|2481.8|2475.8|2481.8|2475.8|2481.5|2475.5|4
1621253880000|2021-05-17 12:18:00|2481.5|2475.5|2481.8|2475.8|2482|2476|2481.5|2475.5|4
1621253890000|2021-05-17 12:18:10|2481.3|2475.3|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|2
1621253900000|2021-05-17 12:18:20|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1621253920000|2021-05-17 12:18:40|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1621253930000|2021-05-17 12:18:50|2480.5|2474.5|2481|2475|2481|2475|2480.5|2474.5|2
1621253940000|2021-05-17 12:19:00|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1621253950000|2021-05-17 12:19:10|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1621253960000|2021-05-17 12:19:20|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1621253970000|2021-05-17 12:19:30|2480|2474|2480|2474|2480|2474|2479.8|2473.8|3
1621253980000|2021-05-17 12:19:40|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1621253990000|2021-05-17 12:19:50|2480|2474|2479.8|2473.8|2480|2474|2479.8|2473.8|2
1621254000000|2021-05-17 12:20:00|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1621254030000|2021-05-17 12:20:30|2479.3|2473.3|2479.3|2473.3|2479.8|2473.8|2479.3|2473.3|4
1621254040000|2021-05-17 12:20:40|2479.8|2473.8|2480.5|2474.5|2480.8|2474.8|2479.8|2473.8|6
1621254050000|2021-05-17 12:20:50|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1621254060000|2021-05-17 12:21:00|2480.5|2474.5|2480.8|2474.8|2480.8|2474.8|2480.5|2474.5|4
1621254070000|2021-05-17 12:21:10|2481|2475|2480.3|2474.3|2481.3|2475.3|2480.3|2474.3|6
1621254080000|2021-05-17 12:21:20|2480.5|2474.5|2480.5|2474.5|2480.8|2474.8|2480.5|2474.5|3
1621254090000|2021-05-17 12:21:30|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1621254100000|2021-05-17 12:21:40|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1621254120000|2021-05-17 12:22:00|2480.8|2474.8|2480.5|2474.5|2480.8|2474.8|2480.5|2474.5|4
1621254130000|2021-05-17 12:22:10|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1621254150000|2021-05-17 12:22:30|2480|2474|2479.5|2473.5|2480|2474|2479.5|2473.5|2
1621254280000|2021-05-17 12:24:40|2479.3|2473.3|2478.8|2472.8|2479.3|2473.3|2478.8|2472.8|2
1621254290000|2021-05-17 12:24:50|2479|2473|2479|2473|2479.3|2473.3|2479|2473|3
1621254300000|2021-05-17 12:25:00|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|2
1621254310000|2021-05-17 12:25:10|2479.3|2473.3|2479|2473|2479.3|2473.3|2479|2473|2
1621254320000|2021-05-17 12:25:20|2479.3|2473.3|2479|2473|2479.3|2473.3|2479|2473|2
1621254370000|2021-05-17 12:26:10|2478.5|2472.5|2478.3|2472.3|2478.5|2472.5|2478.3|2472.3|2
1621254380000|2021-05-17 12:26:20|2478|2472|2478|2472|2478.3|2472.3|2477.5|2471.5|9
1621254420000|2021-05-17 12:27:00|2477.8|2471.8|2478|2472|2478|2472|2477.8|2471.8|2
1621254430000|2021-05-17 12:27:10|2478.3|2472.3|2478.5|2472.5|2478.5|2472.5|2478.3|2472.3|2
1621254440000|2021-05-17 12:27:20|2478.8|2472.8|2478.8|2472.8|2479|2473|2478.8|2472.8|3
1621254450000|2021-05-17 12:27:30|2479|2473|2478.8|2472.8|2479|2473|2478.8|2472.8|2
1621254480000|2021-05-17 12:28:00|2479.3|2473.3|2480|2474|2480|2474|2479.3|2473.3|4
1621254490000|2021-05-17 12:28:10|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1621254500000|2021-05-17 12:28:20|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1621254510000|2021-05-17 12:28:30|2479.8|2473.8|2480.8|2474.8|2480.8|2474.8|2479.8|2473.8|4
1621254530000|2021-05-17 12:28:50|2481.3|2475.3|2480.5|2474.5|2481.3|2475.3|2480.5|2474.5|3
1621254590000|2021-05-17 12:29:50|2480.8|2474.8|2481|2475|2481|2475|2480.8|2474.8|2
1621254710000|2021-05-17 12:31:50|2481.3|2475.3|2482.5|2476.5|2482.5|2476.5|2481.3|2475.3|4
1621254720000|2021-05-17 12:32:00|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|2
1621254760000|2021-05-17 12:32:40|2482.8|2476.8|2484|2478|2484|2478|2482.8|2476.8|4
1621254800000|2021-05-17 12:33:20|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1621254810000|2021-05-17 12:33:30|2484.3|2478.3|2484|2478|2484.3|2478.3|2483.8|2477.8|3
1621254920000|2021-05-17 12:35:20|2483.8|2477.8|2483|2477|2483.8|2477.8|2483|2477|2
1621254930000|2021-05-17 12:35:30|2483.3|2477.3|2484|2478|2484.3|2478.3|2483.3|2477.3|4
1621254940000|2021-05-17 12:35:40|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1621254950000|2021-05-17 12:35:50|2484.5|2478.5|2485|2479|2485.5|2479.5|2484.3|2478.3|8
1621254960000|2021-05-17 12:36:00|2484.5|2478.5|2484|2478|2484.5|2478.5|2484|2478|3
1621254980000|2021-05-17 12:36:20|2484.3|2478.3|2484|2478|2484.3|2478.3|2484|2478|2
1621255060000|2021-05-17 12:37:40|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1621255080000|2021-05-17 12:38:00|2483.5|2477.5|2483.8|2477.8|2484|2478|2483.5|2477.5|6
1621255100000|2021-05-17 12:38:20|2484|2478|2483.8|2477.8|2484|2478|2483.5|2477.5|6
1621255120000|2021-05-17 12:38:40|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1621255190000|2021-05-17 12:39:50|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1621255200000|2021-05-17 12:40:00|2483.3|2477.3|2483.8|2477.8|2483.8|2477.8|2483.3|2477.3|3
1621255210000|2021-05-17 12:40:10|2483.5|2477.5|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|3
1621255220000|2021-05-17 12:40:20|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1621255230000|2021-05-17 12:40:30|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|3
1621255250000|2021-05-17 12:40:50|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|2
1621255260000|2021-05-17 12:41:00|2484.8|2478.8|2484.8|2478.8|2485|2479|2484.8|2478.8|5
1621255270000|2021-05-17 12:41:10|2484.5|2478.5|2485|2479|2485|2479|2484.5|2478.5|3
1621255300000|2021-05-17 12:41:40|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|2
1621255330000|2021-05-17 12:42:10|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1621255360000|2021-05-17 12:42:40|2485|2479|2485.3|2479.3|2485.3|2479.3|2485|2479|2
1621255370000|2021-05-17 12:42:50|2485|2479|2485|2479|2485|2479|2485|2479|1
1621255380000|2021-05-17 12:43:00|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1621255390000|2021-05-17 12:43:10|2485|2479|2485.5|2479.5|2485.5|2479.5|2485|2479|2
1621255410000|2021-05-17 12:43:30|2485.8|2479.8|2486|2480|2486.3|2480.3|2485.8|2479.8|4
1621255440000|2021-05-17 12:44:00|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|2
1621255450000|2021-05-17 12:44:10|2486.8|2480.8|2487|2481|2487.3|2481.3|2486.8|2480.8|5
1621255460000|2021-05-17 12:44:20|2487.3|2481.3|2487.5|2481.5|2487.5|2481.5|2487|2481|4
1621255480000|2021-05-17 12:44:40|2487.3|2481.3|2486.8|2480.8|2487.3|2481.3|2486.8|2480.8|2
1621255500000|2021-05-17 12:45:00|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|2
1621255510000|2021-05-17 12:45:10|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1621255520000|2021-05-17 12:45:20|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1621255540000|2021-05-17 12:45:40|2485.8|2479.8|2486.3|2480.3|2486.3|2480.3|2485.8|2479.8|3
1621255550000|2021-05-17 12:45:50|2486|2480|2486|2480|2486|2480|2486|2480|1
1621255570000|2021-05-17 12:46:10|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1621255590000|2021-05-17 12:46:30|2486|2480|2486.5|2480.5|2486.5|2480.5|2486|2480|3
1621255640000|2021-05-17 12:47:20|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1621255700000|2021-05-17 12:48:20|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1621255810000|2021-05-17 12:50:10|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1621255820000|2021-05-17 12:50:20|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1621255830000|2021-05-17 12:50:30|2486.3|2480.3|2485.3|2479.3|2486.3|2480.3|2485|2479|4
1621255840000|2021-05-17 12:50:40|2485.8|2479.8|2486.3|2480.3|2486.3|2480.3|2485.8|2479.8|3
1621255850000|2021-05-17 12:50:50|2485.8|2479.8|2486.3|2480.3|2486.3|2480.3|2485.8|2479.8|3
1621255860000|2021-05-17 12:51:00|2486|2480|2486|2480|2486|2480|2486|2480|1
1621255870000|2021-05-17 12:51:10|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1621255890000|2021-05-17 12:51:30|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1621255920000|2021-05-17 12:52:00|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|4
1621255930000|2021-05-17 12:52:10|2485.3|2479.3|2485.8|2479.8|2485.8|2479.8|2485.3|2479.3|2
1621255940000|2021-05-17 12:52:20|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|2
1621255970000|2021-05-17 12:52:50|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1621256030000|2021-05-17 12:53:50|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1621256050000|2021-05-17 12:54:10|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1621256070000|2021-05-17 12:54:30|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|4
1621256080000|2021-05-17 12:54:40|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1621256100000|2021-05-17 12:55:00|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1621256200000|2021-05-17 12:56:40|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.3|2478.3|3
1621256210000|2021-05-17 12:56:50|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|2
1621256240000|2021-05-17 12:57:20|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|2
1621256340000|2021-05-17 12:59:00|2483.8|2477.8|2482.5|2476.5|2483.8|2477.8|2482.5|2476.5|5
1621256360000|2021-05-17 12:59:20|2482.3|2476.3|2481.8|2475.8|2482.3|2476.3|2481.8|2475.8|3
1621256380000|2021-05-17 12:59:40|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|3
1621256400000|2021-05-17 13:00:00|2481.3|2475.3|2481|2475|2481.3|2475.3|2480.8|2474.8|4
1621256410000|2021-05-17 13:00:10|2480.8|2474.8|2480|2474|2481|2475|2479.3|2473.3|18
1621256420000|2021-05-17 13:00:20|2480.5|2474.5|2479.8|2473.8|2480.5|2474.5|2479.8|2473.8|8
1621256430000|2021-05-17 13:00:30|2480|2474|2478.5|2472.5|2480|2474|2478.3|2472.3|21
1621256440000|2021-05-17 13:00:40|2478.8|2472.8|2478.3|2472.3|2478.8|2472.8|2478|2472|9
1621256450000|2021-05-17 13:00:50|2478|2472|2479.3|2473.3|2479.3|2473.3|2477.8|2471.8|15
1621256460000|2021-05-17 13:01:00|2478.8|2472.8|2478.3|2472.3|2479.3|2473.3|2478.3|2472.3|13
1621256470000|2021-05-17 13:01:10|2477.8|2471.8|2478.5|2472.5|2478.5|2472.5|2477.8|2471.8|10
1621256480000|2021-05-17 13:01:20|2478.3|2472.3|2477.8|2471.8|2478.3|2472.3|2477.8|2471.8|11
1621256490000|2021-05-17 13:01:30|2478|2472|2478|2472|2478|2472|2477.5|2471.5|11
1621256500000|2021-05-17 13:01:40|2477.8|2471.8|2478.3|2472.3|2478.3|2472.3|2477.5|2471.5|7
1621256510000|2021-05-17 13:01:50|2478.5|2472.5|2478.3|2472.3|2478.5|2472.5|2478.3|2472.3|2
1621256520000|2021-05-17 13:02:00|2478|2472|2478.3|2472.3|2478.3|2472.3|2478|2472|2
1621256540000|2021-05-17 13:02:20|2478|2472|2478|2472|2478.3|2472.3|2478|2472|3
1621256550000|2021-05-17 13:02:30|2477.8|2471.8|2478.3|2472.3|2478.3|2472.3|2477.5|2471.5|5
1621256560000|2021-05-17 13:02:40|2478|2472|2478.3|2472.3|2478.3|2472.3|2477.8|2471.8|4
1621256570000|2021-05-17 13:02:50|2478|2472|2478.5|2472.5|2479.5|2473.5|2478|2472|10
1621256580000|2021-05-17 13:03:00|2478.8|2472.8|2480.5|2474.5|2480.5|2474.5|2478|2472|6
1621256590000|2021-05-17 13:03:10|2480.3|2474.3|2479.5|2473.5|2480.3|2474.3|2479.5|2473.5|10
1621256600000|2021-05-17 13:03:20|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|2
1621256630000|2021-05-17 13:03:50|2479.8|2473.8|2480.8|2474.8|2480.8|2474.8|2479.8|2473.8|3
1621256640000|2021-05-17 13:04:00|2481|2475|2481|2475|2481.8|2475.8|2481|2475|8
1621256650000|2021-05-17 13:04:10|2480.8|2474.8|2480.8|2474.8|2481|2475|2480.8|2474.8|7
1621256660000|2021-05-17 13:04:20|2481|2475|2481.5|2475.5|2481.5|2475.5|2480.8|2474.8|9
1621256670000|2021-05-17 13:04:30|2481.3|2475.3|2482|2476|2482|2476|2481|2475|8
1621256680000|2021-05-17 13:04:40|2481.8|2475.8|2482|2476|2482|2476|2481.5|2475.5|4
1621256700000|2021-05-17 13:05:00|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.5|2475.5|3
1621256710000|2021-05-17 13:05:10|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1621256720000|2021-05-17 13:05:20|2481.3|2475.3|2483|2477|2483|2477|2481.3|2475.3|6
1621256730000|2021-05-17 13:05:30|2483.3|2477.3|2482.8|2476.8|2483.8|2477.8|2482.5|2476.5|13
1621256740000|2021-05-17 13:05:40|2483|2477|2482.3|2476.3|2483|2477|2482.3|2476.3|4
1621256750000|2021-05-17 13:05:50|2482.5|2476.5|2482|2476|2482.5|2476.5|2482|2476|2
1621256760000|2021-05-17 13:06:00|2481.8|2475.8|2481.3|2475.3|2481.8|2475.8|2481|2475|4
1621256770000|2021-05-17 13:06:10|2481|2475|2480.5|2474.5|2481|2475|2480.5|2474.5|2
1621256780000|2021-05-17 13:06:20|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1621256790000|2021-05-17 13:06:30|2480.5|2474.5|2480.5|2474.5|2480.8|2474.8|2480.3|2474.3|6
1621256800000|2021-05-17 13:06:40|2480.3|2474.3|2481.3|2475.3|2481.3|2475.3|2480.3|2474.3|5
1621256810000|2021-05-17 13:06:50|2481|2475|2480.3|2474.3|2481|2475|2480.3|2474.3|4
1621256820000|2021-05-17 13:07:00|2480|2474|2481|2475|2481|2475|2480|2474|3
1621256830000|2021-05-17 13:07:10|2480.8|2474.8|2481.3|2475.3|2481.5|2475.5|2480.8|2474.8|5
1621256840000|2021-05-17 13:07:20|2481.5|2475.5|2481.5|2475.5|2481.8|2475.8|2481.3|2475.3|5
1621256850000|2021-05-17 13:07:30|2481.8|2475.8|2482|2476|2482.3|2476.3|2481.8|2475.8|3
1621256860000|2021-05-17 13:07:40|2482.3|2476.3|2481.3|2475.3|2482.3|2476.3|2481.3|2475.3|4
1621256870000|2021-05-17 13:07:50|2481.5|2475.5|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|3
1621256880000|2021-05-17 13:08:00|2481.3|2475.3|2481.5|2475.5|2481.5|2475.5|2481|2475|5
1621256890000|2021-05-17 13:08:10|2481.3|2475.3|2482.5|2476.5|2482.5|2476.5|2481.3|2475.3|5
1621256900000|2021-05-17 13:08:20|2482.8|2476.8|2482.8|2476.8|2483|2477|2482.8|2476.8|3
1621256910000|2021-05-17 13:08:30|2483|2477|2483|2477|2483|2477|2483|2477|1
1621256930000|2021-05-17 13:08:50|2483.3|2477.3|2484.3|2478.3|2484.3|2478.3|2483.3|2477.3|5
1621256940000|2021-05-17 13:09:00|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|3
1621256950000|2021-05-17 13:09:10|2484.8|2478.8|2484.3|2478.3|2484.8|2478.8|2484.3|2478.3|3
1621256960000|2021-05-17 13:09:20|2484.5|2478.5|2484.5|2478.5|2485|2479|2484.3|2478.3|6
1621256970000|2021-05-17 13:09:30|2484.3|2478.3|2484.8|2478.8|2484.8|2478.8|2484.3|2478.3|3
1621256980000|2021-05-17 13:09:40|2484.3|2478.3|2485|2479|2485|2479|2484.3|2478.3|5
1621257010000|2021-05-17 13:10:10|2485.3|2479.3|2484.8|2478.8|2485.3|2479.3|2484.8|2478.8|4
1621257020000|2021-05-17 13:10:20|2485|2479|2485|2479|2485.3|2479.3|2485|2479|3
1621257030000|2021-05-17 13:10:30|2484.8|2478.8|2485|2479|2485|2479|2484.8|2478.8|4
1621257040000|2021-05-17 13:10:40|2484.8|2478.8|2485.3|2479.3|2485.3|2479.3|2484.8|2478.8|3
1621257050000|2021-05-17 13:10:50|2485|2479|2484.5|2478.5|2485|2479|2484.5|2478.5|3
1621257060000|2021-05-17 13:11:00|2484.8|2478.8|2484.5|2478.5|2485|2479|2484.5|2478.5|6
1621257070000|2021-05-17 13:11:10|2484.8|2478.8|2484.8|2478.8|2485|2479|2484.8|2478.8|3
1621257080000|2021-05-17 13:11:20|2485|2479|2485|2479|2485|2479|2485|2479|1
1621257090000|2021-05-17 13:11:30|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1621257100000|2021-05-17 13:11:40|2485.3|2479.3|2485|2479|2485.3|2479.3|2485|2479|2
1621257110000|2021-05-17 13:11:50|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1621257120000|2021-05-17 13:12:00|2485|2479|2484.3|2478.3|2485|2479|2484.3|2478.3|4
1621257130000|2021-05-17 13:12:10|2484|2478|2484.5|2478.5|2484.5|2478.5|2484|2478|3
1621257140000|2021-05-17 13:12:20|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1621257150000|2021-05-17 13:12:30|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1621257160000|2021-05-17 13:12:40|2485|2479|2484.5|2478.5|2485|2479|2484.3|2478.3|3
1621257170000|2021-05-17 13:12:50|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1621257180000|2021-05-17 13:13:00|2484.5|2478.5|2485.5|2479.5|2485.5|2479.5|2484.5|2478.5|4
1621257190000|2021-05-17 13:13:10|2485.3|2479.3|2484.8|2478.8|2485.3|2479.3|2484.5|2478.5|5
1621257220000|2021-05-17 13:13:40|2484.5|2478.5|2484|2478|2484.5|2478.5|2484|2478|4
1621257240000|2021-05-17 13:14:00|2484.3|2478.3|2484.3|2478.3|2484.8|2478.8|2484.3|2478.3|8
1621257250000|2021-05-17 13:14:10|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1621257260000|2021-05-17 13:14:20|2485|2479|2485|2479|2485|2479|2484.8|2478.8|3
1621257270000|2021-05-17 13:14:30|2485.3|2479.3|2485.5|2479.5|2486.3|2480.3|2485|2479|10
1621257280000|2021-05-17 13:14:40|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1621257290000|2021-05-17 13:14:50|2486|2480|2486.3|2480.3|2486.5|2480.5|2486|2480|4
1621257300000|2021-05-17 13:15:00|2486|2480|2485|2479|2486|2480|2485|2479|4
1621257310000|2021-05-17 13:15:10|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1621257320000|2021-05-17 13:15:20|2485.5|2479.5|2484.8|2478.8|2485.5|2479.5|2484.8|2478.8|3
1621257330000|2021-05-17 13:15:30|2485|2479|2484.8|2478.8|2485|2479|2484.8|2478.8|2
1621257340000|2021-05-17 13:15:40|2485|2479|2485.3|2479.3|2485.3|2479.3|2485|2479|2
1621257350000|2021-05-17 13:15:50|2485.5|2479.5|2485.5|2479.5|2485.8|2479.8|2485.5|2479.5|3
1621257360000|2021-05-17 13:16:00|2485.3|2479.3|2484|2478|2485.3|2479.3|2484|2478|7
1621257370000|2021-05-17 13:16:10|2484.3|2478.3|2484.5|2478.5|2484.8|2478.8|2484.3|2478.3|4
1621257380000|2021-05-17 13:16:20|2484.3|2478.3|2483.3|2477.3|2484.3|2478.3|2483.3|2477.3|2
1621257400000|2021-05-17 13:16:40|2483|2477|2483|2477|2483|2477|2482.5|2476.5|9
1621257410000|2021-05-17 13:16:50|2483.3|2477.3|2483|2477|2483.3|2477.3|2483|2477|4
1621257420000|2021-05-17 13:17:00|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|2
1621257430000|2021-05-17 13:17:10|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|2
1621257440000|2021-05-17 13:17:20|2482.8|2476.8|2482.3|2476.3|2482.8|2476.8|2482|2476|7
1621257450000|2021-05-17 13:17:30|2482|2476|2482.3|2476.3|2482.3|2476.3|2482|2476|2
1621257480000|2021-05-17 13:18:00|2482|2476|2482|2476|2482|2476|2482|2476|1
1621257510000|2021-05-17 13:18:30|2481.8|2475.8|2482|2476|2482|2476|2481.8|2475.8|2
1621257520000|2021-05-17 13:18:40|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.5|2475.5|3
1621257550000|2021-05-17 13:19:10|2482|2476|2481.8|2475.8|2482|2476|2481.8|2475.8|2
1621257560000|2021-05-17 13:19:20|2481|2475|2481.8|2475.8|2482|2476|2481|2475|4
1621257580000|2021-05-17 13:19:40|2482|2476|2482|2476|2482|2476|2482|2476|1
1621257590000|2021-05-17 13:19:50|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1621257600000|2021-05-17 13:20:00|2482|2476|2482|2476|2482|2476|2481.5|2475.5|9
1621257610000|2021-05-17 13:20:10|2481.8|2475.8|2481.8|2475.8|2482.5|2476.5|2481.5|2475.5|15
1621257620000|2021-05-17 13:20:20|2482|2476|2481.8|2475.8|2482|2476|2481.8|2475.8|2
1621257630000|2021-05-17 13:20:30|2482.3|2476.3|2482|2476|2482.3|2476.3|2481.8|2475.8|3
1621257640000|2021-05-17 13:20:40|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1621257660000|2021-05-17 13:21:00|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|2
1621257680000|2021-05-17 13:21:20|2481.5|2475.5|2482|2476|2482|2476|2481.5|2475.5|3
1621257700000|2021-05-17 13:21:40|2482.3|2476.3|2482.5|2476.5|2482.5|2476.5|2482.3|2476.3|2
1621257720000|2021-05-17 13:22:00|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1621257740000|2021-05-17 13:22:20|2483|2477|2483|2477|2483|2477|2483|2477|1
1621257750000|2021-05-17 13:22:30|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1621257760000|2021-05-17 13:22:40|2483|2477|2483|2477|2483|2477|2483|2477|1
1621257770000|2021-05-17 13:22:50|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1621257790000|2021-05-17 13:23:10|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.3|2476.3|3
1621257800000|2021-05-17 13:23:20|2482.3|2476.3|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|3
1621257870000|2021-05-17 13:24:30|2482.1|2476.1|2481.4|2475.4|2482.1|2476.1|2481.4|2475.4|4
1621257890000|2021-05-17 13:24:50|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1621257920000|2021-05-17 13:25:20|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1621257930000|2021-05-17 13:25:30|2481.9|2475.9|2481.8|2475.8|2481.9|2475.9|2481.6|2475.6|3
1621257940000|2021-05-17 13:25:40|2482|2476|2481.3|2475.3|2482|2476|2481.3|2475.3|4
1621257950000|2021-05-17 13:25:50|2481|2475|2481|2475|2481|2475|2481|2475|1
1621257970000|2021-05-17 13:26:10|2480.8|2474.8|2481.5|2475.5|2481.5|2475.5|2480.8|2474.8|3
1621257990000|2021-05-17 13:26:30|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481|2475|3
1621258000000|2021-05-17 13:26:40|2481|2475|2481|2475|2481|2475|2481|2475|1
1621258030000|2021-05-17 13:27:10|2481.3|2475.3|2481.8|2475.8|2482|2476|2481.3|2475.3|4
1621258040000|2021-05-17 13:27:20|2482|2476|2481.5|2475.5|2482|2476|2481.5|2475.5|2
1621258050000|2021-05-17 13:27:30|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1621258070000|2021-05-17 13:27:50|2482|2476|2482|2476|2482.3|2476.3|2482|2476|3
1621258080000|2021-05-17 13:28:00|2482.3|2476.3|2483|2477|2483|2477|2482.3|2476.3|3
1621258100000|2021-05-17 13:28:20|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1621258110000|2021-05-17 13:28:30|2483|2477|2483|2477|2483|2477|2483|2477|1
1621258140000|2021-05-17 13:29:00|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1621258190000|2021-05-17 13:29:50|2483.5|2477.5|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|2
1621258200000|2021-05-17 13:30:00|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1621258220000|2021-05-17 13:30:20|2484.5|2478.5|2484.5|2478.5|2484.8|2478.8|2484.3|2478.3|5
1621258230000|2021-05-17 13:30:30|2484.3|2478.3|2483.5|2477.5|2484.3|2478.3|2483.5|2477.5|4
1621258240000|2021-05-17 13:30:40|2483.8|2477.8|2484.5|2478.5|2484.5|2478.5|2483.8|2477.8|3
1621258250000|2021-05-17 13:30:50|2484.8|2478.8|2484.5|2478.5|2485|2479|2484.5|2478.5|3
1621258260000|2021-05-17 13:31:00|2484.3|2478.3|2485.3|2479.3|2485.5|2479.5|2484|2478|7
1621258270000|2021-05-17 13:31:10|2485.5|2479.5|2485|2479|2485.5|2479.5|2485|2479|3
1621258280000|2021-05-17 13:31:20|2484.8|2478.8|2484.5|2478.5|2485|2479|2484.3|2478.3|5
1621258290000|2021-05-17 13:31:30|2484.3|2478.3|2482.8|2476.8|2484.3|2478.3|2482.8|2476.8|5
1621258310000|2021-05-17 13:31:50|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1621258320000|2021-05-17 13:32:00|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2481.8|2475.8|4
1621258330000|2021-05-17 13:32:10|2482.5|2476.5|2482|2476|2482.5|2476.5|2482|2476|2
1621258350000|2021-05-17 13:32:30|2482.3|2476.3|2481.8|2475.8|2482.3|2476.3|2481.5|2475.5|6
1621258360000|2021-05-17 13:32:40|2482|2476|2482|2476|2482|2476|2482|2476|1
1621258380000|2021-05-17 13:33:00|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|2
1621258390000|2021-05-17 13:33:10|2481.3|2475.3|2482|2476|2482|2476|2481|2475|5
1621258410000|2021-05-17 13:33:30|2482.3|2476.3|2481.3|2475.3|2482.3|2476.3|2481|2475|5
1621258420000|2021-05-17 13:33:40|2481.5|2475.5|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|3
1621258430000|2021-05-17 13:33:50|2481.8|2475.8|2482|2476|2482|2476|2481.8|2475.8|2
1621258460000|2021-05-17 13:34:20|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482|2476|3
1621258480000|2021-05-17 13:34:40|2482|2476|2481.5|2475.5|2482|2476|2481.5|2475.5|2
1621258490000|2021-05-17 13:34:50|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1621258520000|2021-05-17 13:35:20|2482|2476|2481.8|2475.8|2482|2476|2481.8|2475.8|2
1621258540000|2021-05-17 13:35:40|2482|2476|2481.8|2475.8|2482|2476|2481.8|2475.8|2
1621258550000|2021-05-17 13:35:50|2482|2476|2482.8|2476.8|2482.8|2476.8|2482|2476|3
1621258560000|2021-05-17 13:36:00|2483|2477|2484|2478|2484.8|2478.8|2483|2477|6
1621258570000|2021-05-17 13:36:10|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1621258580000|2021-05-17 13:36:20|2484|2478|2483.5|2477.5|2484|2478|2483.5|2477.5|6
1621258590000|2021-05-17 13:36:30|2483.3|2477.3|2482.3|2476.3|2483.3|2477.3|2482|2476|4
1621258600000|2021-05-17 13:36:40|2482|2476|2481.8|2475.8|2482|2476|2481.5|2475.5|4
1621258610000|2021-05-17 13:36:50|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1621258620000|2021-05-17 13:37:00|2481.8|2475.8|2482|2476|2482|2476|2481.8|2475.8|2
1621258640000|2021-05-17 13:37:20|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482|2476|3
1621258650000|2021-05-17 13:37:30|2482.5|2476.5|2483.5|2477.5|2483.5|2477.5|2482.5|2476.5|2
1621258660000|2021-05-17 13:37:40|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|2
1621258670000|2021-05-17 13:37:50|2483.3|2477.3|2483.3|2477.3|2483.5|2477.5|2483|2477|5
1621258680000|2021-05-17 13:38:00|2483|2477|2482.5|2476.5|2483|2477|2482.5|2476.5|2
1621258690000|2021-05-17 13:38:10|2482.3|2476.3|2482.8|2476.8|2482.8|2476.8|2482|2476|6
1621258700000|2021-05-17 13:38:20|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1621258720000|2021-05-17 13:38:40|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482|2476|3
1621258750000|2021-05-17 13:39:10|2482|2476|2481.5|2475.5|2482|2476|2481.5|2475.5|2
1621258760000|2021-05-17 13:39:20|2481.3|2475.3|2481.5|2475.5|2481.8|2475.8|2481.3|2475.3|3
1621258770000|2021-05-17 13:39:30|2482.3|2476.3|2483.3|2477.3|2483.5|2477.5|2482.3|2476.3|4
1621258780000|2021-05-17 13:39:40|2483.5|2477.5|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|2
1621258790000|2021-05-17 13:39:50|2483.5|2477.5|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|2
1621258800000|2021-05-17 13:40:00|2483.5|2477.5|2483.8|2477.8|2484|2478|2483.5|2477.5|8
1621258810000|2021-05-17 13:40:10|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1621258820000|2021-05-17 13:40:20|2484|2478|2483.3|2477.3|2484|2478|2483.3|2477.3|4
1621258830000|2021-05-17 13:40:30|2483.5|2477.5|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|2
1621258840000|2021-05-17 13:40:40|2483|2477|2483|2477|2483.3|2477.3|2483|2477|7
1621258850000|2021-05-17 13:40:50|2483.3|2477.3|2481|2475|2483.3|2477.3|2481|2475|8
1621258860000|2021-05-17 13:41:00|2480.8|2474.8|2480.5|2474.5|2481|2475|2479.8|2473.8|8
1621258870000|2021-05-17 13:41:10|2480.8|2474.8|2480.3|2474.3|2480.8|2474.8|2480.3|2474.3|7
1621258880000|2021-05-17 13:41:20|2480.5|2474.5|2480.3|2474.3|2480.8|2474.8|2480.3|2474.3|7
1621258890000|2021-05-17 13:41:30|2480|2474|2480.3|2474.3|2480.3|2474.3|2479.8|2473.8|12
1621258900000|2021-05-17 13:41:40|2480.5|2474.5|2480.3|2474.3|2480.8|2474.8|2480.3|2474.3|4
1621258910000|2021-05-17 13:41:50|2480|2474|2480.3|2474.3|2480.8|2474.8|2479.8|2473.8|7
1621258920000|2021-05-17 13:42:00|2480.8|2474.8|2480.5|2474.5|2480.8|2474.8|2480.5|2474.5|2
1621258930000|2021-05-17 13:42:10|2480.3|2474.3|2480|2474|2480.5|2474.5|2480|2474|8
1621258940000|2021-05-17 13:42:20|2480.3|2474.3|2480|2474|2480.5|2474.5|2480|2474|8
1621258950000|2021-05-17 13:42:30|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|6
1621258970000|2021-05-17 13:42:50|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|2
1621258980000|2021-05-17 13:43:00|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|2
1621258990000|2021-05-17 13:43:10|2480.3|2474.3|2480.8|2474.8|2480.8|2474.8|2480|2474|6
1621259000000|2021-05-17 13:43:20|2481|2475|2481|2475|2481|2475|2480.8|2474.8|3
1621259010000|2021-05-17 13:43:30|2481.3|2475.3|2481|2475|2481.3|2475.3|2481|2475|4
1621259020000|2021-05-17 13:43:40|2481.3|2475.3|2481|2475|2481.3|2475.3|2481|2475|2
1621259030000|2021-05-17 13:43:50|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.5|2474.5|3
1621259040000|2021-05-17 13:44:00|2480.5|2474.5|2480|2474|2480.5|2474.5|2480|2474|2
1621259070000|2021-05-17 13:44:30|2480.3|2474.3|2482.3|2476.3|2482.3|2476.3|2480|2474|10
1621259080000|2021-05-17 13:44:40|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|2
1621259090000|2021-05-17 13:44:50|2482|2476|2481.5|2475.5|2482|2476|2481.5|2475.5|5
1621259100000|2021-05-17 13:45:00|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481|2475|3
1621259120000|2021-05-17 13:45:20|2481.5|2475.5|2482|2476|2482|2476|2481.5|2475.5|2
1621259160000|2021-05-17 13:46:00|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1621259240000|2021-05-17 13:47:20|2482|2476|2481|2475|2482|2476|2481|2475|8
1621259250000|2021-05-17 13:47:30|2481.3|2475.3|2481|2475|2481.3|2475.3|2481|2475|2
1621259260000|2021-05-17 13:47:40|2481.3|2475.3|2481|2475|2481.3|2475.3|2480.8|2474.8|4
1621259280000|2021-05-17 13:48:00|2481.3|2475.3|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|2
1621259300000|2021-05-17 13:48:20|2481.3|2475.3|2481|2475|2481.3|2475.3|2481|2475|2
1621259310000|2021-05-17 13:48:30|2481.3|2475.3|2481.8|2475.8|2481.8|2475.8|2481|2475|3
1621259340000|2021-05-17 13:49:00|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1621259360000|2021-05-17 13:49:20|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.3|2476.3|3
1621259370000|2021-05-17 13:49:30|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|2
1621259380000|2021-05-17 13:49:40|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|2
1621259390000|2021-05-17 13:49:50|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|2
1621259400000|2021-05-17 13:50:00|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.5|2476.5|3
1621259410000|2021-05-17 13:50:10|2482.5|2476.5|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|9
1621259420000|2021-05-17 13:50:20|2482.8|2476.8|2482.3|2476.3|2482.8|2476.8|2482.3|2476.3|3
1621259440000|2021-05-17 13:50:40|2482|2476|2481.8|2475.8|2482|2476|2481.8|2475.8|2
1621259450000|2021-05-17 13:50:50|2482|2476|2482|2476|2482|2476|2482|2476|1
1621259460000|2021-05-17 13:51:00|2481.8|2475.8|2482.3|2476.3|2482.3|2476.3|2481.8|2475.8|2
1621259510000|2021-05-17 13:51:50|2482|2476|2481.8|2475.8|2482.3|2476.3|2481.8|2475.8|4
1621259520000|2021-05-17 13:52:00|2481.5|2475.5|2481|2475|2481.5|2475.5|2480.8|2474.8|4
1621259530000|2021-05-17 13:52:10|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1621259550000|2021-05-17 13:52:30|2482|2476|2482|2476|2482|2476|2482|2476|1
1621259560000|2021-05-17 13:52:40|2481.8|2475.8|2481.8|2475.8|2482|2476|2481.8|2475.8|3
1621259570000|2021-05-17 13:52:50|2481.5|2475.5|2481.8|2475.8|2482|2476|2481.5|2475.5|4
1621259580000|2021-05-17 13:53:00|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1621259590000|2021-05-17 13:53:10|2481.3|2475.3|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|2
1621259640000|2021-05-17 13:54:00|2481.8|2475.8|2482.3|2476.3|2482.5|2476.5|2481.8|2475.8|3
1621259710000|2021-05-17 13:55:10|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1621259720000|2021-05-17 13:55:20|2482.8|2476.8|2481.8|2475.8|2482.8|2476.8|2481.8|2475.8|4
1621259730000|2021-05-17 13:55:30|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|4
1621259740000|2021-05-17 13:55:40|2481.5|2475.5|2482|2476|2482|2476|2481.5|2475.5|2
1621259750000|2021-05-17 13:55:50|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|4
1621259760000|2021-05-17 13:56:00|2481.3|2475.3|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|3
1621259770000|2021-05-17 13:56:10|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1621259780000|2021-05-17 13:56:20|2481|2475|2481|2475|2481|2475|2480.8|2474.8|5
1621259810000|2021-05-17 13:56:50|2480.8|2474.8|2481|2475|2481|2475|2480.8|2474.8|2
1621259830000|2021-05-17 13:57:10|2480.8|2474.8|2481|2475|2481|2475|2480.8|2474.8|4
1621259850000|2021-05-17 13:57:30|2480.8|2474.8|2481|2475|2481|2475|2480.8|2474.8|2
1621259880000|2021-05-17 13:58:00|2480.8|2474.8|2480.8|2474.8|2481|2475|2480.8|2474.8|3
1621259890000|2021-05-17 13:58:10|2480.5|2474.5|2480.3|2474.3|2480.8|2474.8|2480.3|2474.3|6
1621259900000|2021-05-17 13:58:20|2480.5|2474.5|2480.5|2474.5|2480.8|2474.8|2480.5|2474.5|3
1621259930000|2021-05-17 13:58:50|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1621259940000|2021-05-17 13:59:00|2480.5|2474.5|2481.8|2475.8|2481.8|2475.8|2480.5|2474.5|4
1621259950000|2021-05-17 13:59:10|2482|2476|2482|2476|2482.3|2476.3|2482|2476|3
1621259970000|2021-05-17 13:59:30|2482.3|2476.3|2482|2476|2482.3|2476.3|2482|2476|2
1621260000000|2021-05-17 14:00:00|2481.8|2475.8|2482|2476|2482|2476|2481.8|2475.8|2
1621260020000|2021-05-17 14:00:20|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1621260040000|2021-05-17 14:00:40|2482|2476|2481.5|2475.5|2482|2476|2481.5|2475.5|2
1621260050000|2021-05-17 14:00:50|2481.8|2475.8|2482|2476|2482.5|2476.5|2481.8|2475.8|4
1621260060000|2021-05-17 14:01:00|2482.3|2476.3|2482|2476|2482.3|2476.3|2482|2476|2
1621260090000|2021-05-17 14:01:30|2481.8|2475.8|2481.3|2475.3|2481.8|2475.8|2481.3|2475.3|3
1621260100000|2021-05-17 14:01:40|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1621260110000|2021-05-17 14:01:50|2481.8|2475.8|2482.3|2476.3|2482.3|2476.3|2481.8|2475.8|2
1621260120000|2021-05-17 14:02:00|2482|2476|2481.5|2475.5|2482|2476|2481.5|2475.5|3
1621260140000|2021-05-17 14:02:20|2481.3|2475.3|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|2
1621260150000|2021-05-17 14:02:30|2481.3|2475.3|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|3
1621260170000|2021-05-17 14:02:50|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|2
1621260180000|2021-05-17 14:03:00|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|2
1621260190000|2021-05-17 14:03:10|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1621260220000|2021-05-17 14:03:40|2482|2476|2481.5|2475.5|2482|2476|2481.5|2475.5|3
1621260240000|2021-05-17 14:04:00|2481.8|2475.8|2482|2476|2482|2476|2481.5|2475.5|5
1621260250000|2021-05-17 14:04:10|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1621260260000|2021-05-17 14:04:20|2482|2476|2482|2476|2482|2476|2482|2476|1
1621260270000|2021-05-17 14:04:30|2481.8|2475.8|2481|2475|2481.8|2475.8|2481|2475|3
1621260280000|2021-05-17 14:04:40|2480.8|2474.8|2481|2475|2481|2475|2480.8|2474.8|2
1621260300000|2021-05-17 14:05:00|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1621260310000|2021-05-17 14:05:10|2481|2475|2480.8|2474.8|2481|2475|2480.8|2474.8|4
1621260320000|2021-05-17 14:05:20|2481|2475|2481|2475|2481.3|2475.3|2481|2475|3
1621260330000|2021-05-17 14:05:30|2481.3|2475.3|2482|2476|2482.3|2476.3|2481.3|2475.3|6
1621260340000|2021-05-17 14:05:40|2482.3|2476.3|2482.5|2476.5|2482.5|2476.5|2482.3|2476.3|2
1621260350000|2021-05-17 14:05:50|2482.3|2476.3|2482.5|2476.5|2482.5|2476.5|2482.3|2476.3|2
1621260360000|2021-05-17 14:06:00|2482.3|2476.3|2482.8|2476.8|2482.8|2476.8|2482.3|2476.3|4
1621260380000|2021-05-17 14:06:20|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|2
1621260390000|2021-05-17 14:06:30|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1621260410000|2021-05-17 14:06:50|2483.5|2477.5|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|2
1621260420000|2021-05-17 14:07:00|2483.5|2477.5|2484.3|2478.3|2484.3|2478.3|2483.5|2477.5|2
1621260430000|2021-05-17 14:07:10|2484.5|2478.5|2485.3|2479.3|2485.3|2479.3|2484.5|2478.5|4
1621260440000|2021-05-17 14:07:20|2485|2479|2485.3|2479.3|2485.3|2479.3|2485|2479|2
1621260450000|2021-05-17 14:07:30|2485.5|2479.5|2485.3|2479.3|2485.8|2479.8|2485.3|2479.3|4
1621260460000|2021-05-17 14:07:40|2485|2479|2485.5|2479.5|2485.5|2479.5|2485|2479|5
1621260470000|2021-05-17 14:07:50|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1621260480000|2021-05-17 14:08:00|2485|2479|2484.8|2478.8|2485|2479|2484.8|2478.8|6
1621260490000|2021-05-17 14:08:10|2484.5|2478.5|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|4
1621260500000|2021-05-17 14:08:20|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1621260510000|2021-05-17 14:08:30|2484.3|2478.3|2484|2478|2484.3|2478.3|2484|2478|2
1621260530000|2021-05-17 14:08:50|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1621260540000|2021-05-17 14:09:00|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|2
1621260550000|2021-05-17 14:09:10|2483.8|2477.8|2483.8|2477.8|2484.3|2478.3|2483.8|2477.8|4
1621260570000|2021-05-17 14:09:30|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483|2477|3
1621260580000|2021-05-17 14:09:40|2483.3|2477.3|2483|2477|2483.3|2477.3|2483|2477|2
1621260590000|2021-05-17 14:09:50|2483.3|2477.3|2483.3|2477.3|2483.5|2477.5|2483|2477|5
1621260600000|2021-05-17 14:10:00|2483.5|2477.5|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|2
1621260610000|2021-05-17 14:10:10|2483.5|2477.5|2484.5|2478.5|2484.5|2478.5|2483.5|2477.5|5
1621260630000|2021-05-17 14:10:30|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|2
1621260650000|2021-05-17 14:10:50|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1621260660000|2021-05-17 14:11:00|2483|2477|2482|2476|2483|2477|2482|2476|5
1621260680000|2021-05-17 14:11:20|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1621260690000|2021-05-17 14:11:30|2481.5|2475.5|2481|2475|2481.5|2475.5|2481|2475|3
1621260710000|2021-05-17 14:11:50|2481.3|2475.3|2482.3|2476.3|2482.5|2476.5|2481.3|2475.3|5
1621260720000|2021-05-17 14:12:00|2482.5|2476.5|2483.3|2477.3|2483.5|2477.5|2482.5|2476.5|4
1621260730000|2021-05-17 14:12:10|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1621260760000|2021-05-17 14:12:40|2483.3|2477.3|2484.5|2478.5|2484.5|2478.5|2483.3|2477.3|3
1621260770000|2021-05-17 14:12:50|2485|2479|2485.3|2479.3|2485.3|2479.3|2485|2479|4
1621260780000|2021-05-17 14:13:00|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|4
1621260820000|2021-05-17 14:13:40|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|2
1621260850000|2021-05-17 14:14:10|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1621260860000|2021-05-17 14:14:20|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|3
1621260880000|2021-05-17 14:14:40|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1621260900000|2021-05-17 14:15:00|2485.5|2479.5|2486.3|2480.3|2486.5|2480.5|2485.5|2479.5|6
1621260910000|2021-05-17 14:15:10|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|2
1621260920000|2021-05-17 14:15:20|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1621260930000|2021-05-17 14:15:30|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1621260940000|2021-05-17 14:15:40|2486.3|2480.3|2486.8|2480.8|2486.8|2480.8|2486.3|2480.3|5
1621260970000|2021-05-17 14:16:10|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|2
1621260980000|2021-05-17 14:16:20|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1621261000000|2021-05-17 14:16:40|2487|2481|2487|2481|2487|2481|2487|2481|1
1621261020000|2021-05-17 14:17:00|2487.3|2481.3|2487|2481|2487.3|2481.3|2487|2481|2
1621261050000|2021-05-17 14:17:30|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1621261060000|2021-05-17 14:17:40|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1621261080000|2021-05-17 14:18:00|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1621261090000|2021-05-17 14:18:10|2487.5|2481.5|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|2
1621261100000|2021-05-17 14:18:20|2487|2481|2487.3|2481.3|2487.3|2481.3|2487|2481|2
1621261110000|2021-05-17 14:18:30|2487.5|2481.5|2487.5|2481.5|2488.3|2482.3|2487.5|2481.5|3
1621261120000|2021-05-17 14:18:40|2488|2482|2487.5|2481.5|2488|2482|2487.3|2481.3|7
1621261130000|2021-05-17 14:18:50|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1621261150000|2021-05-17 14:19:10|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1621261160000|2021-05-17 14:19:20|2487.8|2481.8|2487.3|2481.3|2487.8|2481.8|2487.3|2481.3|5
1621261170000|2021-05-17 14:19:30|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1621261180000|2021-05-17 14:19:40|2487.3|2481.3|2487.5|2481.5|2487.5|2481.5|2487|2481|5
1621261190000|2021-05-17 14:19:50|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|2
1621261210000|2021-05-17 14:20:10|2487.3|2481.3|2487|2481|2487.3|2481.3|2487|2481|4
1621261250000|2021-05-17 14:20:50|2487.3|2481.3|2487.5|2481.5|2487.5|2481.5|2487.3|2481.3|2
1621261260000|2021-05-17 14:21:00|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1621261270000|2021-05-17 14:21:10|2488|2482|2488|2482|2488|2482|2487.8|2481.8|3
1621261280000|2021-05-17 14:21:20|2488.3|2482.3|2488|2482|2488.3|2482.3|2488|2482|2
1621261290000|2021-05-17 14:21:30|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2487.8|2481.8|5
1621261300000|2021-05-17 14:21:40|2488|2482|2487.5|2481.5|2488|2482|2487.5|2481.5|5
1621261310000|2021-05-17 14:21:50|2487.8|2481.8|2488.3|2482.3|2488.3|2482.3|2487.8|2481.8|3
1621261340000|2021-05-17 14:22:20|2488|2482|2488|2482|2488|2482|2488|2482|1
1621261350000|2021-05-17 14:22:30|2487.8|2481.8|2488|2482|2488|2482|2487.8|2481.8|2
1621261360000|2021-05-17 14:22:40|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1621261370000|2021-05-17 14:22:50|2488|2482|2488|2482|2488|2482|2488|2482|1
1621261410000|2021-05-17 14:23:30|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.3|2481.3|3
1621261450000|2021-05-17 14:24:10|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|2
1621261480000|2021-05-17 14:24:40|2487.3|2481.3|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|3
1621261510000|2021-05-17 14:25:10|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1621261550000|2021-05-17 14:25:50|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1621261560000|2021-05-17 14:26:00|2488|2482|2488.3|2482.3|2488.3|2482.3|2488|2482|2
1621261570000|2021-05-17 14:26:10|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1621261580000|2021-05-17 14:26:20|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1621261670000|2021-05-17 14:27:50|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1621261680000|2021-05-17 14:28:00|2488.8|2482.8|2489.8|2483.8|2489.8|2483.8|2488.8|2482.8|4
1621261690000|2021-05-17 14:28:10|2490|2484|2490|2484|2490|2484|2489.8|2483.8|3
1621261700000|2021-05-17 14:28:20|2490.3|2484.3|2490|2484|2490.8|2484.8|2490|2484|5
1621261710000|2021-05-17 14:28:30|2490.3|2484.3|2490.8|2484.8|2490.8|2484.8|2490.3|2484.3|3
1621261720000|2021-05-17 14:28:40|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1621261740000|2021-05-17 14:29:00|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1621261760000|2021-05-17 14:29:20|2490|2484|2489.3|2483.3|2490|2484|2489.3|2483.3|10
1621261770000|2021-05-17 14:29:30|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489|2483|3
1621261780000|2021-05-17 14:29:40|2489.3|2483.3|2489|2483|2489.3|2483.3|2489|2483|2
1621261790000|2021-05-17 14:29:50|2488.8|2482.8|2489|2483|2489|2483|2488.8|2482.8|2
1621261800000|2021-05-17 14:30:00|2489.3|2483.3|2489.8|2483.8|2489.8|2483.8|2489.3|2483.3|5
1621261810000|2021-05-17 14:30:10|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|6
1621261820000|2021-05-17 14:30:20|2489.5|2483.5|2490|2484|2490|2484|2489.5|2483.5|5
1621261830000|2021-05-17 14:30:30|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|2
1621261850000|2021-05-17 14:30:50|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1621261860000|2021-05-17 14:31:00|2490.5|2484.5|2491.3|2485.3|2491.3|2485.3|2490.5|2484.5|2
1621261880000|2021-05-17 14:31:20|2491|2485|2491.3|2485.3|2491.3|2485.3|2491|2485|2
1621261890000|2021-05-17 14:31:30|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.3|2485.3|3
1621261920000|2021-05-17 14:32:00|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1621261930000|2021-05-17 14:32:10|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1621261940000|2021-05-17 14:32:20|2491.3|2485.3|2491.5|2485.5|2491.5|2485.5|2491.3|2485.3|2
1621261970000|2021-05-17 14:32:50|2492|2486|2492|2486|2492|2486|2492|2486|1
1621261990000|2021-05-17 14:33:10|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1621262000000|2021-05-17 14:33:20|2492|2486|2492|2486|2492|2486|2491.8|2485.8|3
1621262010000|2021-05-17 14:33:30|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1621262020000|2021-05-17 14:33:40|2492|2486|2492.3|2486.3|2492.3|2486.3|2491.8|2485.8|4
1621262050000|2021-05-17 14:34:10|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1621262090000|2021-05-17 14:34:50|2492.3|2486.3|2491.5|2485.5|2492.3|2486.3|2491.5|2485.5|4
1621262100000|2021-05-17 14:35:00|2492|2486|2491.8|2485.8|2492|2486|2491.8|2485.8|2
1621262120000|2021-05-17 14:35:20|2492|2486|2492|2486|2492|2486|2492|2486|1
1621262160000|2021-05-17 14:36:00|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1621262170000|2021-05-17 14:36:10|2491.8|2485.8|2491.5|2485.5|2491.8|2485.8|2491.5|2485.5|2
1621262180000|2021-05-17 14:36:20|2491.8|2485.8|2490.8|2484.8|2491.8|2485.8|2490.8|2484.8|5
1621262190000|2021-05-17 14:36:30|2491|2485|2490.8|2484.8|2491|2485|2490.5|2484.5|4
1621262200000|2021-05-17 14:36:40|2490.5|2484.5|2491|2485|2491.5|2485.5|2490.5|2484.5|6
1621262210000|2021-05-17 14:36:50|2491.3|2485.3|2491.5|2485.5|2491.5|2485.5|2491.3|2485.3|2
1621262240000|2021-05-17 14:37:20|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1621262250000|2021-05-17 14:37:30|2491|2485|2491.3|2485.3|2491.3|2485.3|2491|2485|2
1621262280000|2021-05-17 14:38:00|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1621262290000|2021-05-17 14:38:10|2491.8|2485.8|2492.3|2486.3|2492.3|2486.3|2491.8|2485.8|2
1621262300000|2021-05-17 14:38:20|2492.5|2486.5|2492.8|2486.8|2492.8|2486.8|2492.5|2486.5|2
1621262310000|2021-05-17 14:38:30|2493|2487|2493.5|2487.5|2493.8|2487.8|2493|2487|3
1621262340000|2021-05-17 14:39:00|2493|2487|2493|2487|2493.5|2487.5|2493|2487|4
1621262350000|2021-05-17 14:39:10|2493.3|2487.3|2493|2487|2493.5|2487.5|2493|2487|6
1621262360000|2021-05-17 14:39:20|2492.8|2486.8|2493.3|2487.3|2493.3|2487.3|2492.8|2486.8|5
1621262370000|2021-05-17 14:39:30|2493.5|2487.5|2493|2487|2493.5|2487.5|2493|2487|5
1621262380000|2021-05-17 14:39:40|2493.3|2487.3|2493.3|2487.3|2493.5|2487.5|2493|2487|5
1621262390000|2021-05-17 14:39:50|2493.5|2487.5|2493|2487|2493.5|2487.5|2493|2487|3
1621262400000|2021-05-17 14:40:00|2493.3|2487.3|2493.5|2487.5|2493.5|2487.5|2493.3|2487.3|2
1621262420000|2021-05-17 14:40:20|2493.8|2487.8|2494|2488|2494|2488|2493.8|2487.8|2
1621262430000|2021-05-17 14:40:30|2493.8|2487.8|2493.5|2487.5|2493.8|2487.8|2493.5|2487.5|2
1621262450000|2021-05-17 14:40:50|2493.3|2487.3|2493|2487|2493.3|2487.3|2493|2487|4
1621262470000|2021-05-17 14:41:10|2492.8|2486.8|2492.5|2486.5|2492.8|2486.8|2492.5|2486.5|4
1621262500000|2021-05-17 14:41:40|2492.8|2486.8|2492.8|2486.8|2493|2487|2492.8|2486.8|5
1621262510000|2021-05-17 14:41:50|2492.5|2486.5|2493|2487|2493|2487|2492.5|2486.5|3
1621262520000|2021-05-17 14:42:00|2492.8|2486.8|2492.8|2486.8|2493|2487|2492.8|2486.8|3
1621262530000|2021-05-17 14:42:10|2492.5|2486.5|2491.8|2485.8|2492.5|2486.5|2491.5|2485.5|8
1621262540000|2021-05-17 14:42:20|2491.5|2485.5|2492|2486|2492|2486|2491.5|2485.5|3
1621262560000|2021-05-17 14:42:40|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1621262570000|2021-05-17 14:42:50|2492|2486|2491.8|2485.8|2492|2486|2491.5|2485.5|6
1621262580000|2021-05-17 14:43:00|2492|2486|2492|2486|2492|2486|2492|2486|1
1621262590000|2021-05-17 14:43:10|2492.3|2486.3|2492|2486|2492.3|2486.3|2492|2486|2
1621262600000|2021-05-17 14:43:20|2491.8|2485.8|2491.5|2485.5|2491.8|2485.8|2491.5|2485.5|2
1621262610000|2021-05-17 14:43:30|2491.8|2485.8|2491|2485|2491.8|2485.8|2491|2485|4
1621262620000|2021-05-17 14:43:40|2491.3|2485.3|2490.8|2484.8|2491.3|2485.3|2490.8|2484.8|2
1621262630000|2021-05-17 14:43:50|2490.5|2484.5|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|3
1621262640000|2021-05-17 14:44:00|2491|2485|2490.5|2484.5|2491|2485|2490.5|2484.5|6
1621262650000|2021-05-17 14:44:10|2490.8|2484.8|2491|2485|2491|2485|2490.8|2484.8|2
1621262660000|2021-05-17 14:44:20|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.5|2484.5|3
1621262670000|2021-05-17 14:44:30|2490.5|2484.5|2491.3|2485.3|2491.3|2485.3|2490.3|2484.3|5
1621262680000|2021-05-17 14:44:40|2491|2485|2491.5|2485.5|2491.5|2485.5|2491|2485|3
1621262720000|2021-05-17 14:45:20|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1621262730000|2021-05-17 14:45:30|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1621262740000|2021-05-17 14:45:40|2491.3|2485.3|2491.5|2485.5|2491.5|2485.5|2491.3|2485.3|2
1621262760000|2021-05-17 14:46:00|2491.8|2485.8|2492.5|2486.5|2492.5|2486.5|2491.8|2485.8|4
1621262790000|2021-05-17 14:46:30|2492.8|2486.8|2492.5|2486.5|2492.8|2486.8|2492.5|2486.5|4
1621262800000|2021-05-17 14:46:40|2492.8|2486.8|2492.5|2486.5|2492.8|2486.8|2492.5|2486.5|2
1621262820000|2021-05-17 14:47:00|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1621262830000|2021-05-17 14:47:10|2493|2487|2493.5|2487.5|2493.5|2487.5|2493|2487|2
1621262840000|2021-05-17 14:47:20|2493.8|2487.8|2494|2488|2494|2488|2493.5|2487.5|4
1621262880000|2021-05-17 14:48:00|2493.8|2487.8|2493.5|2487.5|2494|2488|2493.5|2487.5|4
1621262890000|2021-05-17 14:48:10|2493.8|2487.8|2494|2488|2494|2488|2493.5|2487.5|3
1621262900000|2021-05-17 14:48:20|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494|2488|3
1621262910000|2021-05-17 14:48:30|2494.5|2488.5|2495.3|2489.3|2495.3|2489.3|2494.5|2488.5|8
1621262920000|2021-05-17 14:48:40|2495|2489|2495|2489|2495|2489|2495|2489|1
1621262930000|2021-05-17 14:48:50|2495.3|2489.3|2495|2489|2495.3|2489.3|2495|2489|2
1621262940000|2021-05-17 14:49:00|2494.8|2488.8|2494|2488|2494.8|2488.8|2493.5|2487.5|6
1621262960000|2021-05-17 14:49:20|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1621262970000|2021-05-17 14:49:30|2494.5|2488.5|2494.5|2488.5|2494.8|2488.8|2494.5|2488.5|3
1621262990000|2021-05-17 14:49:50|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1621263020000|2021-05-17 14:50:20|2495|2489|2495.3|2489.3|2495.3|2489.3|2495|2489|4
1621263050000|2021-05-17 14:50:50|2495|2489|2495.8|2489.8|2495.8|2489.8|2495|2489|8
1621263060000|2021-05-17 14:51:00|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1621263070000|2021-05-17 14:51:10|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1621263080000|2021-05-17 14:51:20|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495|2489|3
1621263090000|2021-05-17 14:51:30|2495|2489|2495|2489|2495|2489|2495|2489|1
1621263120000|2021-05-17 14:52:00|2495.3|2489.3|2496|2490|2496|2490|2495.3|2489.3|4
1621263140000|2021-05-17 14:52:20|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1621263150000|2021-05-17 14:52:30|2496.5|2490.5|2496.3|2490.3|2496.5|2490.5|2496.3|2490.3|2
1621263160000|2021-05-17 14:52:40|2496|2490|2496|2490|2496|2490|2496|2490|1
1621263170000|2021-05-17 14:52:50|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1621263180000|2021-05-17 14:53:00|2495.8|2489.8|2496|2490|2496|2490|2495.8|2489.8|2
1621263190000|2021-05-17 14:53:10|2496.3|2490.3|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|2
1621263200000|2021-05-17 14:53:20|2496.3|2490.3|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|2
1621263220000|2021-05-17 14:53:40|2496.3|2490.3|2495.8|2489.8|2496.3|2490.3|2495.8|2489.8|3
1621263250000|2021-05-17 14:54:10|2496|2490|2496|2490|2496|2490|2496|2490|1
1621263260000|2021-05-17 14:54:20|2495.8|2489.8|2496|2490|2496|2490|2495.8|2489.8|2
1621263270000|2021-05-17 14:54:30|2495.8|2489.8|2496|2490|2496|2490|2495.8|2489.8|2
1621263280000|2021-05-17 14:54:40|2495.8|2489.8|2495.3|2489.3|2495.8|2489.8|2495.3|2489.3|3
1621263300000|2021-05-17 14:55:00|2495|2489|2495.3|2489.3|2495.3|2489.3|2495|2489|2
1621263310000|2021-05-17 14:55:10|2495.5|2489.5|2495|2489|2495.5|2489.5|2495|2489|3
1621263320000|2021-05-17 14:55:20|2494.8|2488.8|2494.5|2488.5|2494.8|2488.8|2494.5|2488.5|4
1621263330000|2021-05-17 14:55:30|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1621263340000|2021-05-17 14:55:40|2494.5|2488.5|2494.3|2488.3|2494.5|2488.5|2493.8|2487.8|5
1621263350000|2021-05-17 14:55:50|2494.5|2488.5|2494.8|2488.8|2494.8|2488.8|2494.5|2488.5|2
1621263360000|2021-05-17 14:56:00|2495.3|2489.3|2495.8|2489.8|2495.8|2489.8|2495.3|2489.3|3
1621263370000|2021-05-17 14:56:10|2496|2490|2497.3|2491.3|2497.3|2491.3|2496|2490|3
1621263380000|2021-05-17 14:56:20|2497|2491|2497|2491|2497|2491|2497|2491|1
1621263390000|2021-05-17 14:56:30|2496.8|2490.8|2497.5|2491.5|2497.5|2491.5|2496.8|2490.8|4
1621263400000|2021-05-17 14:56:40|2497.3|2491.3|2497|2491|2497.3|2491.3|2497|2491|2
1621263410000|2021-05-17 14:56:50|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1621263440000|2021-05-17 14:57:20|2496.5|2490.5|2496.3|2490.3|2496.5|2490.5|2496.3|2490.3|4
1621263450000|2021-05-17 14:57:30|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|3
1621263460000|2021-05-17 14:57:40|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1621263470000|2021-05-17 14:57:50|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1621263480000|2021-05-17 14:58:00|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2496.5|2490.5|2
1621263490000|2021-05-17 14:58:10|2496.3|2490.3|2496|2490|2496.3|2490.3|2496|2490|4
1621263500000|2021-05-17 14:58:20|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.5|2489.5|3
1621263510000|2021-05-17 14:58:30|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|3
1621263520000|2021-05-17 14:58:40|2495.3|2489.3|2495.8|2489.8|2495.8|2489.8|2495.3|2489.3|3
1621263540000|2021-05-17 14:59:00|2496|2490|2496.5|2490.5|2496.8|2490.8|2496|2490|4
1621263630000|2021-05-17 15:00:30|2496.3|2490.3|2495.5|2489.5|2496.3|2490.3|2495.5|2489.5|3
1621263660000|2021-05-17 15:01:00|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|2
1621263680000|2021-05-17 15:01:20|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1621263690000|2021-05-17 15:01:30|2495.5|2489.5|2496|2490|2496|2490|2495.5|2489.5|3
1621263700000|2021-05-17 15:01:40|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1621263710000|2021-05-17 15:01:50|2495.8|2489.8|2496|2490|2496|2490|2495.8|2489.8|2
1621263720000|2021-05-17 15:02:00|2496.3|2490.3|2495.5|2489.5|2496.3|2490.3|2495.5|2489.5|4
1621263730000|2021-05-17 15:02:10|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1621263740000|2021-05-17 15:02:20|2495|2489|2496|2490|2496|2490|2495|2489|5
1621263790000|2021-05-17 15:03:10|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1621263800000|2021-05-17 15:03:20|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1621263840000|2021-05-17 15:04:00|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2496.5|2490.5|2
1621263870000|2021-05-17 15:04:30|2496.8|2490.8|2497.3|2491.3|2497.3|2491.3|2496.8|2490.8|2
1621263880000|2021-05-17 15:04:40|2497.5|2491.5|2498.5|2492.5|2498.5|2492.5|2497.5|2491.5|2
1621263900000|2021-05-17 15:05:00|2498|2492|2498.5|2492.5|2498.5|2492.5|2497.8|2491.8|6
1621263910000|2021-05-17 15:05:10|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1621263920000|2021-05-17 15:05:20|2498.3|2492.3|2498|2492|2498.5|2492.5|2498|2492|6
1621263930000|2021-05-17 15:05:30|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1621263940000|2021-05-17 15:05:40|2498.5|2492.5|2498.3|2492.3|2498.5|2492.5|2498.3|2492.3|2
1621263950000|2021-05-17 15:05:50|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1621263960000|2021-05-17 15:06:00|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1621263970000|2021-05-17 15:06:10|2498.5|2492.5|2498|2492|2498.5|2492.5|2498|2492|3
1621264000000|2021-05-17 15:06:40|2497.8|2491.8|2497.5|2491.5|2498|2492|2497.5|2491.5|4
1621264020000|2021-05-17 15:07:00|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1621264030000|2021-05-17 15:07:10|2497.5|2491.5|2496.8|2490.8|2497.5|2491.5|2496.8|2490.8|3
1621264050000|2021-05-17 15:07:30|2497|2491|2496.8|2490.8|2497.5|2491.5|2496.8|2490.8|5
1621264070000|2021-05-17 15:07:50|2497|2491|2496.8|2490.8|2497|2491|2496.8|2490.8|2
1621264080000|2021-05-17 15:08:00|2496.5|2490.5|2496.3|2490.3|2496.5|2490.5|2496.3|2490.3|2
1621264090000|2021-05-17 15:08:10|2496|2490|2496|2490|2496|2490|2496|2490|1
1621264100000|2021-05-17 15:08:20|2496.3|2490.3|2496|2490|2496.3|2490.3|2496|2490|2
1621264120000|2021-05-17 15:08:40|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1621264130000|2021-05-17 15:08:50|2496|2490|2496.3|2490.3|2496.3|2490.3|2496|2490|2
1621264140000|2021-05-17 15:09:00|2496.5|2490.5|2496.8|2490.8|2496.8|2490.8|2496.5|2490.5|2
1621264150000|2021-05-17 15:09:10|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1621264190000|2021-05-17 15:09:50|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1621264200000|2021-05-17 15:10:00|2496|2490|2493.8|2487.8|2496|2490|2493.8|2487.8|4
1621264210000|2021-05-17 15:10:10|2494|2488|2493|2487|2494|2488|2493|2487|4
1621264220000|2021-05-17 15:10:20|2493.3|2487.3|2493|2487|2493.5|2487.5|2493|2487|4
1621264230000|2021-05-17 15:10:30|2492.8|2486.8|2492.8|2486.8|2493|2487|2492.8|2486.8|3
1621264240000|2021-05-17 15:10:40|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1621264250000|2021-05-17 15:10:50|2492.3|2486.3|2492.5|2486.5|2492.5|2486.5|2492.3|2486.3|2
1621264260000|2021-05-17 15:11:00|2492.8|2486.8|2492.5|2486.5|2492.8|2486.8|2492.5|2486.5|2
1621264270000|2021-05-17 15:11:10|2492.8|2486.8|2492.8|2486.8|2493|2487|2492.8|2486.8|3
1621264280000|2021-05-17 15:11:20|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1621264290000|2021-05-17 15:11:30|2492.5|2486.5|2492.3|2486.3|2493|2487|2492.3|2486.3|5
1621264300000|2021-05-17 15:11:40|2492.5|2486.5|2492.8|2486.8|2493|2487|2492.5|2486.5|3
1621264310000|2021-05-17 15:11:50|2491.8|2485.8|2491.5|2485.5|2491.8|2485.8|2491.5|2485.5|4
1621264340000|2021-05-17 15:12:20|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.5|2485.5|3
1621264360000|2021-05-17 15:12:40|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1621264370000|2021-05-17 15:12:50|2491.8|2485.8|2491.5|2485.5|2491.8|2485.8|2491.3|2485.3|4
1621264380000|2021-05-17 15:13:00|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1621264390000|2021-05-17 15:13:10|2491|2485|2491.3|2485.3|2491.3|2485.3|2491|2485|2
1621264410000|2021-05-17 15:13:30|2491.5|2485.5|2492.3|2486.3|2492.3|2486.3|2491.5|2485.5|4
1621264420000|2021-05-17 15:13:40|2492|2486|2492|2486|2492.3|2486.3|2492|2486|3
1621264430000|2021-05-17 15:13:50|2492.8|2486.8|2493|2487|2493|2487|2492.8|2486.8|2
1621264440000|2021-05-17 15:14:00|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1621264450000|2021-05-17 15:14:10|2493|2487|2493|2487|2493|2487|2493|2487|1
1621264470000|2021-05-17 15:14:30|2493.3|2487.3|2494.5|2488.5|2494.5|2488.5|2493.3|2487.3|5
1621264480000|2021-05-17 15:14:40|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495|2489|3
1621264490000|2021-05-17 15:14:50|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1621264500000|2021-05-17 15:15:00|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1621264520000|2021-05-17 15:15:20|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1621264530000|2021-05-17 15:15:30|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1621264540000|2021-05-17 15:15:40|2495.5|2489.5|2494.5|2488.5|2495.5|2489.5|2494.5|2488.5|8
1621264560000|2021-05-17 15:16:00|2494.3|2488.3|2494.5|2488.5|2494.5|2488.5|2494|2488|4
1621264570000|2021-05-17 15:16:10|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1621264580000|2021-05-17 15:16:20|2494|2488|2493|2487|2494|2488|2493|2487|5
1621264590000|2021-05-17 15:16:30|2493.3|2487.3|2493.8|2487.8|2493.8|2487.8|2493.3|2487.3|3
1621264600000|2021-05-17 15:16:40|2494|2488|2494.3|2488.3|2494.3|2488.3|2494|2488|2
1621264620000|2021-05-17 15:17:00|2494|2488|2494.5|2488.5|2494.5|2488.5|2494|2488|3
1621264640000|2021-05-17 15:17:20|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1621264650000|2021-05-17 15:17:30|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1621264660000|2021-05-17 15:17:40|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1621264670000|2021-05-17 15:17:50|2494|2488|2494|2488|2494.3|2488.3|2494|2488|3
1621264680000|2021-05-17 15:18:00|2494.3|2488.3|2494.5|2488.5|2494.5|2488.5|2494.3|2488.3|2
1621264700000|2021-05-17 15:18:20|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1621264720000|2021-05-17 15:18:40|2494.5|2488.5|2495|2489|2495|2489|2494.3|2488.3|5
1621264740000|2021-05-17 15:19:00|2495.3|2489.3|2495.3|2489.3|2495.5|2489.5|2495.3|2489.3|3
1621264750000|2021-05-17 15:19:10|2495|2489|2495|2489|2495.5|2489.5|2495|2489|5
1621264760000|2021-05-17 15:19:20|2494.8|2488.8|2494|2488|2494.8|2488.8|2494|2488|4
1621264770000|2021-05-17 15:19:30|2494.3|2488.3|2494|2488|2494.3|2488.3|2494|2488|4
1621264780000|2021-05-17 15:19:40|2494.3|2488.3|2493.8|2487.8|2494.3|2488.3|2493.8|2487.8|3
1621264790000|2021-05-17 15:19:50|2493.5|2487.5|2493.8|2487.8|2493.8|2487.8|2493.5|2487.5|2
1621264810000|2021-05-17 15:20:10|2494|2488|2494.3|2488.3|2494.5|2488.5|2494|2488|6
1621264820000|2021-05-17 15:20:20|2494.5|2488.5|2494.3|2488.3|2494.5|2488.5|2494.3|2488.3|2
1621264840000|2021-05-17 15:20:40|2494|2488|2494.3|2488.3|2494.3|2488.3|2494|2488|2
1621264850000|2021-05-17 15:20:50|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1621264860000|2021-05-17 15:21:00|2493.5|2487.5|2492.5|2486.5|2493.5|2487.5|2492.5|2486.5|4
1621264870000|2021-05-17 15:21:10|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1621264890000|2021-05-17 15:21:30|2492|2486|2491.5|2485.5|2492|2486|2491.5|2485.5|3
1621264910000|2021-05-17 15:21:50|2491.8|2485.8|2492.5|2486.5|2492.5|2486.5|2491.8|2485.8|2
1621264920000|2021-05-17 15:22:00|2492.8|2486.8|2493.5|2487.5|2493.5|2487.5|2492.8|2486.8|4
1621264930000|2021-05-17 15:22:10|2493.8|2487.8|2494.5|2488.5|2494.5|2488.5|2493.8|2487.8|6
1621264950000|2021-05-17 15:22:30|2494.8|2488.8|2495|2489|2495|2489|2494.8|2488.8|2
1621264970000|2021-05-17 15:22:50|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1621264980000|2021-05-17 15:23:00|2495|2489|2495.3|2489.3|2495.3|2489.3|2495|2489|2
1621265000000|2021-05-17 15:23:20|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1621265010000|2021-05-17 15:23:30|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495|2489|3
1621265020000|2021-05-17 15:23:40|2495|2489|2495.3|2489.3|2495.8|2489.8|2495|2489|4
1621265040000|2021-05-17 15:24:00|2495|2489|2495.3|2489.3|2495.3|2489.3|2495|2489|2
1621265060000|2021-05-17 15:24:20|2495|2489|2495|2489|2495|2489|2495|2489|1
1621265100000|2021-05-17 15:25:00|2495.3|2489.3|2495.8|2489.8|2495.8|2489.8|2495.3|2489.3|3
1621265110000|2021-05-17 15:25:10|2496|2490|2496.3|2490.3|2496.3|2490.3|2496|2490|2
1621265120000|2021-05-17 15:25:20|2496|2490|2496.3|2490.3|2496.3|2490.3|2496|2490|2
1621265130000|2021-05-17 15:25:30|2496|2490|2495.8|2489.8|2496|2490|2495.8|2489.8|2
1621265150000|2021-05-17 15:25:50|2496|2490|2496|2490|2496|2490|2495.8|2489.8|3
1621265160000|2021-05-17 15:26:00|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1621265170000|2021-05-17 15:26:10|2496|2490|2496|2490|2496.3|2490.3|2495.8|2489.8|8
1621265190000|2021-05-17 15:26:30|2496.3|2490.3|2496|2490|2496.3|2490.3|2496|2490|2
1621265210000|2021-05-17 15:26:50|2496.3|2490.3|2495.8|2489.8|2496.3|2490.3|2495.8|2489.8|3
1621265220000|2021-05-17 15:27:00|2496|2490|2496|2490|2496|2490|2496|2490|1
1621265250000|2021-05-17 15:27:30|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1621265260000|2021-05-17 15:27:40|2495.8|2489.8|2495.8|2489.8|2496|2490|2495.8|2489.8|3
1621265270000|2021-05-17 15:27:50|2496|2490|2496|2490|2496.3|2490.3|2495.8|2489.8|5
1621265300000|2021-05-17 15:28:20|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1621265330000|2021-05-17 15:28:50|2496|2490|2496|2490|2496|2490|2496|2490|1
1621265340000|2021-05-17 15:29:00|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1621265360000|2021-05-17 15:29:20|2495.8|2489.8|2496.3|2490.3|2496.3|2490.3|2495.8|2489.8|2
1621265370000|2021-05-17 15:29:30|2496.5|2490.5|2498.5|2492.5|2498.5|2492.5|2496.5|2490.5|7
1621265380000|2021-05-17 15:29:40|2498.8|2492.8|2498.3|2492.3|2498.8|2492.8|2498.3|2492.3|3
1621265390000|2021-05-17 15:29:50|2498|2492|2497|2491|2498|2492|2496.8|2490.8|5
1621265400000|2021-05-17 15:30:00|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2496.5|2490.5|2
1621265410000|2021-05-17 15:30:10|2496.8|2490.8|2498|2492|2498|2492|2496.8|2490.8|7
1621265420000|2021-05-17 15:30:20|2497.8|2491.8|2498.5|2492.5|2498.5|2492.5|2497.8|2491.8|4
1621265430000|2021-05-17 15:30:30|2499.5|2493.5|2499.3|2493.3|2499.8|2493.8|2498.3|2492.3|11
1621265440000|2021-05-17 15:30:40|2499.5|2493.5|2500.4|2494.4|2500.4|2494.4|2499.5|2493.5|3
1621265450000|2021-05-17 15:30:50|2500.8|2494.8|2500.6|2494.6|2501|2495|2500.5|2494.5|7
1621265460000|2021-05-17 15:31:00|2500.8|2494.8|2501.3|2495.3|2501.5|2495.5|2500.5|2494.5|7
1621265470000|2021-05-17 15:31:10|2501.5|2495.5|2501.8|2495.8|2502.1|2496.1|2501.3|2495.3|8
1621265480000|2021-05-17 15:31:20|2501.5|2495.5|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|3
1621265490000|2021-05-17 15:31:30|2501.3|2495.3|2500.5|2494.5|2501.3|2495.3|2500.5|2494.5|3
1621265500000|2021-05-17 15:31:40|2500.3|2494.3|2499.3|2493.3|2500.3|2494.3|2499.3|2493.3|7
1621265510000|2021-05-17 15:31:50|2499|2493|2499.8|2493.8|2499.9|2493.9|2498.5|2492.5|9
1621265520000|2021-05-17 15:32:00|2499.5|2493.5|2500.5|2494.5|2500.5|2494.5|2499.5|2493.5|8
1621265530000|2021-05-17 15:32:10|2500.8|2494.8|2501.8|2495.8|2501.8|2495.8|2500.8|2494.8|4
1621265540000|2021-05-17 15:32:20|2502|2496|2501.8|2495.8|2502|2496|2501.8|2495.8|2
1621265550000|2021-05-17 15:32:30|2501.5|2495.5|2502|2496|2502|2496|2501.3|2495.3|7
1621265560000|2021-05-17 15:32:40|2502.3|2496.3|2502|2496|2502.3|2496.3|2502|2496|4
1621265570000|2021-05-17 15:32:50|2502.3|2496.3|2502.3|2496.3|2502.5|2496.5|2502.3|2496.3|7
1621265580000|2021-05-17 15:33:00|2502.5|2496.5|2504.6|2498.6|2504.9|2498.9|2502.5|2496.5|27
1621265590000|2021-05-17 15:33:10|2504.9|2498.9|2504.9|2498.9|2505.4|2499.4|2504.9|2498.9|7
1621265600000|2021-05-17 15:33:20|2505.1|2499.1|2505|2499|2505.4|2499.4|2504.9|2498.9|10
1621265610000|2021-05-17 15:33:30|2504.9|2498.9|2505.4|2499.4|2505.6|2499.6|2504.9|2498.9|18
1621265620000|2021-05-17 15:33:40|2504.8|2498.8|2504.6|2498.6|2504.8|2498.8|2504.4|2498.4|8
1621265630000|2021-05-17 15:33:50|2504.5|2498.5|2503.9|2497.9|2504.8|2498.8|2503.9|2497.9|9
1621265640000|2021-05-17 15:34:00|2503.4|2497.4|2503.9|2497.9|2504|2498|2503|2497|8
1621265650000|2021-05-17 15:34:10|2503.5|2497.5|2504|2498|2504.1|2498.1|2503.5|2497.5|9
1621265660000|2021-05-17 15:34:20|2504.3|2498.3|2504.8|2498.8|2505|2499|2503.8|2497.8|9
1621265670000|2021-05-17 15:34:30|2505|2499|2504.5|2498.5|2505.5|2499.5|2504.3|2498.3|13
1621265680000|2021-05-17 15:34:40|2504.6|2498.6|2505.3|2499.3|2505.5|2499.5|2504.4|2498.4|12
1621265690000|2021-05-17 15:34:50|2505|2499|2505|2499|2505.5|2499.5|2504.8|2498.8|13
1621265700000|2021-05-17 15:35:00|2505.3|2499.3|2503.8|2497.8|2505.3|2499.3|2503.8|2497.8|7
1621265710000|2021-05-17 15:35:10|2503.9|2497.9|2503.8|2497.8|2504|2498|2503.8|2497.8|5
1621265720000|2021-05-17 15:35:20|2503.9|2497.9|2504|2498|2504.5|2498.5|2503.8|2497.8|9
1621265730000|2021-05-17 15:35:30|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1621265760000|2021-05-17 15:36:00|2503.5|2497.5|2504|2498|2504|2498|2503.5|2497.5|3
1621265780000|2021-05-17 15:36:20|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2504.3|2498.3|2
1621265810000|2021-05-17 15:36:50|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|2
1621265850000|2021-05-17 15:37:30|2505.3|2499.3|2505.8|2499.8|2506|2500|2505.3|2499.3|3
1621265860000|2021-05-17 15:37:40|2506|2500|2506|2500|2506|2500|2506|2500|1
1621265870000|2021-05-17 15:37:50|2506.5|2500.5|2506.3|2500.3|2506.8|2500.8|2506|2500|6
1621265880000|2021-05-17 15:38:00|2506.5|2500.5|2506.8|2500.8|2506.8|2500.8|2506.5|2500.5|4
1621265890000|2021-05-17 15:38:10|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1621265900000|2021-05-17 15:38:20|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|4
1621265910000|2021-05-17 15:38:30|2506.8|2500.8|2506|2500|2506.8|2500.8|2505.3|2499.3|8
1621265920000|2021-05-17 15:38:40|2506.3|2500.3|2506.8|2500.8|2506.8|2500.8|2506.3|2500.3|3
1621265930000|2021-05-17 15:38:50|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1621265940000|2021-05-17 15:39:00|2506.3|2500.3|2506.5|2500.5|2506.8|2500.8|2506.3|2500.3|4
1621265950000|2021-05-17 15:39:10|2506.3|2500.3|2506|2500|2506.3|2500.3|2506|2500|2
1621265960000|2021-05-17 15:39:20|2506.3|2500.3|2507.5|2501.5|2507.8|2501.8|2506.3|2500.3|4
1621265970000|2021-05-17 15:39:30|2507.3|2501.3|2507|2501|2507.3|2501.3|2507|2501|2
1621265980000|2021-05-17 15:39:40|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|2
1621266000000|2021-05-17 15:40:00|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1621266010000|2021-05-17 15:40:10|2506|2500|2505.8|2499.8|2506|2500|2505.8|2499.8|2
1621266020000|2021-05-17 15:40:20|2506|2500|2506|2500|2506|2500|2506|2500|1
1621266030000|2021-05-17 15:40:30|2506.8|2500.8|2506.3|2500.3|2506.8|2500.8|2506.3|2500.3|3
1621266050000|2021-05-17 15:40:50|2506|2500|2506|2500|2506|2500|2506|2500|1
1621266130000|2021-05-17 15:42:10|2506.3|2500.3|2506.5|2500.5|2506.5|2500.5|2506.3|2500.3|2
1621266150000|2021-05-17 15:42:30|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|2
1621266170000|2021-05-17 15:42:50|2506.3|2500.3|2506|2500|2506.3|2500.3|2506|2500|2
1621266240000|2021-05-17 15:44:00|2506.3|2500.3|2506.5|2500.5|2506.5|2500.5|2506.3|2500.3|2
1621266250000|2021-05-17 15:44:10|2506.3|2500.3|2506|2500|2506.5|2500.5|2506|2500|4
1621266260000|2021-05-17 15:44:20|2505.8|2499.8|2505.5|2499.5|2505.8|2499.8|2505.5|2499.5|2
1621266270000|2021-05-17 15:44:30|2505.8|2499.8|2505.5|2499.5|2505.8|2499.8|2505.5|2499.5|4
1621266280000|2021-05-17 15:44:40|2505.8|2499.8|2505.5|2499.5|2505.8|2499.8|2505.5|2499.5|2
1621266300000|2021-05-17 15:45:00|2505.3|2499.3|2505.8|2499.8|2505.8|2499.8|2505.3|2499.3|3
1621266310000|2021-05-17 15:45:10|2505.5|2499.5|2507.5|2501.5|2507.5|2501.5|2505.5|2499.5|5
1621266320000|2021-05-17 15:45:20|2507.3|2501.3|2507.5|2501.5|2507.5|2501.5|2507.3|2501.3|2
1621266330000|2021-05-17 15:45:30|2507.3|2501.3|2507.5|2501.5|2507.5|2501.5|2507.3|2501.3|2
1621266340000|2021-05-17 15:45:40|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1621266380000|2021-05-17 15:46:20|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|2507.5|2501.5|1
1621266390000|2021-05-17 15:46:30|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1621266450000|2021-05-17 15:47:30|2507|2501|2507|2501|2507|2501|2507|2501|1
1621266500000|2021-05-17 15:48:20|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1621266510000|2021-05-17 15:48:30|2507|2501|2505.8|2499.8|2507|2501|2505.8|2499.8|3
1621266520000|2021-05-17 15:48:40|2505.5|2499.5|2505|2499|2505.5|2499.5|2505|2499|2
1621266530000|2021-05-17 15:48:50|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|2
1621266540000|2021-05-17 15:49:00|2505.3|2499.3|2506|2500|2506|2500|2505.3|2499.3|4
1621266550000|2021-05-17 15:49:10|2505.8|2499.8|2506|2500|2506|2500|2505.8|2499.8|2
1621266590000|2021-05-17 15:49:50|2505.8|2499.8|2505.5|2499.5|2505.8|2499.8|2505.5|2499.5|2
1621266610000|2021-05-17 15:50:10|2505.8|2499.8|2506|2500|2506|2500|2505.8|2499.8|2
1621266680000|2021-05-17 15:51:20|2505.8|2499.8|2505.5|2499.5|2505.8|2499.8|2505.5|2499.5|2
1621266690000|2021-05-17 15:51:30|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1621266700000|2021-05-17 15:51:40|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1621266710000|2021-05-17 15:51:50|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1621266730000|2021-05-17 15:52:10|2505|2499|2505|2499|2505|2499|2505|2499|1
1621266740000|2021-05-17 15:52:20|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1621266760000|2021-05-17 15:52:40|2505|2499|2505|2499|2505|2499|2505|2499|1
1621266900000|2021-05-17 15:55:00|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1621266910000|2021-05-17 15:55:10|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1621266930000|2021-05-17 15:55:30|2505.3|2499.3|2505|2499|2505.3|2499.3|2505|2499|2
1621266940000|2021-05-17 15:55:40|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1621266970000|2021-05-17 15:56:10|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.3|2498.3|3
1621267060000|2021-05-17 15:57:40|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1621267160000|2021-05-17 15:59:20|2504|2498|2504.3|2498.3|2504.3|2498.3|2504|2498|2
1621267190000|2021-05-17 15:59:50|2504.5|2498.5|2504.3|2498.3|2504.5|2498.5|2504.3|2498.3|2
1621267200000|2021-05-17 16:00:00|2504.5|2498.5|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|5
1621267210000|2021-05-17 16:00:10|2504.8|2498.8|2504.8|2498.8|2505|2499|2504.8|2498.8|7
1621267220000|2021-05-17 16:00:20|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1621267230000|2021-05-17 16:00:30|2504.8|2498.8|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|2
1621267280000|2021-05-17 16:01:20|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1621267290000|2021-05-17 16:01:30|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1621267340000|2021-05-17 16:02:20|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1621267370000|2021-05-17 16:02:50|2504.5|2498.5|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|2
1621267390000|2021-05-17 16:03:10|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1621267400000|2021-05-17 16:03:20|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1621267450000|2021-05-17 16:04:10|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1621267480000|2021-05-17 16:04:40|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1621267490000|2021-05-17 16:04:50|2505|2499|2505.5|2499.5|2505.5|2499.5|2505|2499|3
1621267530000|2021-05-17 16:05:30|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1621267540000|2021-05-17 16:05:40|2506|2500|2506.3|2500.3|2506.3|2500.3|2506|2500|2
1621267550000|2021-05-17 16:05:50|2506|2500|2505.8|2499.8|2506|2500|2505.8|2499.8|2
1621267580000|2021-05-17 16:06:20|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1621267620000|2021-05-17 16:07:00|2505.8|2499.8|2505.5|2499.5|2505.8|2499.8|2505.5|2499.5|2
1621267720000|2021-05-17 16:08:40|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1621267740000|2021-05-17 16:09:00|2505|2499|2505|2499|2505|2499|2505|2499|1
1621267750000|2021-05-17 16:09:10|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|3
1621267770000|2021-05-17 16:09:30|2504.5|2498.5|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|2
1621267780000|2021-05-17 16:09:40|2505|2499|2505|2499|2505|2499|2505|2499|1
1621267860000|2021-05-17 16:11:00|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|2
1621267870000|2021-05-17 16:11:10|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1621267920000|2021-05-17 16:12:00|2505|2499|2505|2499|2505|2499|2504.8|2498.8|3
1621267930000|2021-05-17 16:12:10|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|2
1621267940000|2021-05-17 16:12:20|2504.8|2498.8|2505|2499|2505|2499|2504.5|2498.5|7
1621267960000|2021-05-17 16:12:40|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|2
1621267970000|2021-05-17 16:12:50|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1621267980000|2021-05-17 16:13:00|2505|2499|2505|2499|2505|2499|2505|2499|1
1621268010000|2021-05-17 16:13:30|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|2
1621268100000|2021-05-17 16:15:00|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|2
1621268120000|2021-05-17 16:15:20|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1621268160000|2021-05-17 16:16:00|2505|2499|2506|2500|2506|2500|2505|2499|5
1621268170000|2021-05-17 16:16:10|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1621268200000|2021-05-17 16:16:40|2506.5|2500.5|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|3
1621268220000|2021-05-17 16:17:00|2506.8|2500.8|2507|2501|2507|2501|2506.8|2500.8|2
1621268230000|2021-05-17 16:17:10|2508|2502|2507.5|2501.5|2508|2502|2507.5|2501.5|2
1621268240000|2021-05-17 16:17:20|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|1
1621268310000|2021-05-17 16:18:30|2508|2502|2509|2503|2509|2503|2508|2502|2
1621268350000|2021-05-17 16:19:10|2509.3|2503.3|2509.8|2503.8|2509.8|2503.8|2509.3|2503.3|2
1621268380000|2021-05-17 16:19:40|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1621268450000|2021-05-17 16:20:50|2509.8|2503.8|2510.3|2504.3|2510.3|2504.3|2509.8|2503.8|2
1621268460000|2021-05-17 16:21:00|2510|2504|2509.5|2503.5|2510|2504|2509.5|2503.5|3
1621268480000|2021-05-17 16:21:20|2509.3|2503.3|2509|2503|2509.3|2503.3|2509|2503|2
1621268520000|2021-05-17 16:22:00|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1621268530000|2021-05-17 16:22:10|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1621268560000|2021-05-17 16:22:40|2509.3|2503.3|2509|2503|2509.3|2503.3|2509|2503|2
1621268610000|2021-05-17 16:23:30|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1621268660000|2021-05-17 16:24:20|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1621268680000|2021-05-17 16:24:40|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510|2504|3
1621268850000|2021-05-17 16:27:30|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1621268860000|2021-05-17 16:27:40|2509.5|2503.5|2509.3|2503.3|2509.5|2503.5|2509.3|2503.3|2
1621268870000|2021-05-17 16:27:50|2509.5|2503.5|2509.3|2503.3|2509.5|2503.5|2509.3|2503.3|2
1621268890000|2021-05-17 16:28:10|2509.5|2503.5|2510|2504|2510|2504|2509.3|2503.3|4
1621269080000|2021-05-17 16:31:20|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1621269110000|2021-05-17 16:31:50|2510|2504|2510|2504|2510|2504|2510|2504|1
1621269270000|2021-05-17 16:34:30|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1621269290000|2021-05-17 16:34:50|2510|2504|2510.3|2504.3|2510.3|2504.3|2510|2504|2
1621269530000|2021-05-17 16:38:50|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1621269550000|2021-05-17 16:39:10|2511|2505|2511.5|2505.5|2511.5|2505.5|2511|2505|2
1621269560000|2021-05-17 16:39:20|2511.8|2505.8|2512.3|2506.3|2512.3|2506.3|2511.8|2505.8|2
1621269640000|2021-05-17 16:40:40|2512|2506|2511.8|2505.8|2512|2506|2511.8|2505.8|2
1621269650000|2021-05-17 16:40:50|2512|2506|2512|2506|2512|2506|2512|2506|1
1621269680000|2021-05-17 16:41:20|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|1
1621269690000|2021-05-17 16:41:30|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1621269700000|2021-05-17 16:41:40|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|1
1621269720000|2021-05-17 16:42:00|2512|2506|2513.5|2507.5|2513.5|2507.5|2512|2506|2
1621269730000|2021-05-17 16:42:10|2513.3|2507.3|2513.5|2507.5|2513.5|2507.5|2513.3|2507.3|2
1621269790000|2021-05-17 16:43:10|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|1
1621269800000|2021-05-17 16:43:20|2513|2507|2513.3|2507.3|2513.3|2507.3|2513|2507|2
1621269920000|2021-05-17 16:45:20|2513|2507|2513|2507|2513|2507|2513|2507|1
1621269940000|2021-05-17 16:45:40|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|1
1621269950000|2021-05-17 16:45:50|2513|2507|2513|2507|2513|2507|2513|2507|1
1621269980000|2021-05-17 16:46:20|2512.8|2506.8|2512.3|2506.3|2512.8|2506.8|2512.3|2506.3|2
1621269990000|2021-05-17 16:46:30|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|1
1621270040000|2021-05-17 16:47:20|2512.3|2506.3|2512.5|2506.5|2512.5|2506.5|2512.3|2506.3|2
1621270140000|2021-05-17 16:49:00|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|1
1621270150000|2021-05-17 16:49:10|2513|2507|2513|2507|2513|2507|2513|2507|1
1621270200000|2021-05-17 16:50:00|2513.3|2507.3|2513.3|2507.3|2513.5|2507.5|2513.3|2507.3|5
1621270210000|2021-05-17 16:50:10|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.3|2507.3|3
1621270220000|2021-05-17 16:50:20|2513.3|2507.3|2513.5|2507.5|2513.5|2507.5|2513.3|2507.3|4
1621270230000|2021-05-17 16:50:30|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|1
1621270240000|2021-05-17 16:50:40|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|1
1621270260000|2021-05-17 16:51:00|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|1
1621270270000|2021-05-17 16:51:10|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|1
1621270280000|2021-05-17 16:51:20|2513.3|2507.3|2513.5|2507.5|2513.5|2507.5|2513.3|2507.3|2
1621270300000|2021-05-17 16:51:40|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|1
1621270310000|2021-05-17 16:51:50|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|1
1621270320000|2021-05-17 16:52:00|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|1
1621270340000|2021-05-17 16:52:20|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.3|2507.3|3
1621270350000|2021-05-17 16:52:30|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|1
1621270460000|2021-05-17 16:54:20|2513|2507|2513|2507|2513|2507|2513|2507|1
1621270480000|2021-05-17 16:54:40|2512.8|2506.8|2512.5|2506.5|2512.8|2506.8|2512.5|2506.5|2
1621270490000|2021-05-17 16:54:50|2512.8|2506.8|2512.5|2506.5|2512.8|2506.8|2512.5|2506.5|2
1621270500000|2021-05-17 16:55:00|2512.8|2506.8|2512.3|2506.3|2512.8|2506.8|2512.3|2506.3|3
1621270530000|2021-05-17 16:55:30|2512.5|2506.5|2512|2506|2512.5|2506.5|2512|2506|2
1621270570000|2021-05-17 16:56:10|2511.8|2505.8|2511.5|2505.5|2512|2506|2511.5|2505.5|3
1621270590000|2021-05-17 16:56:30|2511.8|2505.8|2512|2506|2512.3|2506.3|2511.8|2505.8|4
1621270640000|2021-05-17 16:57:20|2512.3|2506.3|2512|2506|2512.3|2506.3|2512|2506|2
1621270650000|2021-05-17 16:57:30|2511.8|2505.8|2512|2506|2512|2506|2511.8|2505.8|2
1621270660000|2021-05-17 16:57:40|2512.3|2506.3|2512.5|2506.5|2512.5|2506.5|2512.3|2506.3|2
1621270680000|2021-05-17 16:58:00|2512.8|2506.8|2513|2507|2513|2507|2512.8|2506.8|2
1621270700000|2021-05-17 16:58:20|2513.3|2507.3|2513|2507|2513.3|2507.3|2513|2507|2
1621270730000|2021-05-17 16:58:50|2512.8|2506.8|2513|2507|2513|2507|2512.8|2506.8|2
1621270740000|2021-05-17 16:59:00|2512.3|2506.3|2512.5|2506.5|2512.5|2506.5|2512.3|2506.3|4
1621270750000|2021-05-17 16:59:10|2512.3|2506.3|2512|2506|2512.3|2506.3|2512|2506|2
1621270760000|2021-05-17 16:59:20|2512.3|2506.3|2512|2506|2512.3|2506.3|2512|2506|2
1621296120000|2021-05-18 00:02:00|2508.1|2502.1|2506.1|2500.1|2508.1|2502.1|2506.1|2500.1|6
1621296130000|2021-05-18 00:02:10|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1621296170000|2021-05-18 00:02:50|2505.6|2499.6|2505.9|2499.9|2505.9|2499.9|2505.6|2499.6|2
1621296200000|2021-05-18 00:03:20|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1621296210000|2021-05-18 00:03:30|2506.6|2500.6|2506.4|2500.4|2506.6|2500.6|2506.1|2500.1|3
1621296290000|2021-05-18 00:04:50|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1621296550000|2021-05-18 00:09:10|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1621296630000|2021-05-18 00:10:30|2506.3|2500.3|2507.3|2501.3|2507.3|2501.3|2506.3|2500.3|3
1621296670000|2021-05-18 00:11:10|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1621296710000|2021-05-18 00:11:50|2506.5|2500.5|2506.8|2500.8|2506.8|2500.8|2506.5|2500.5|2
1621296730000|2021-05-18 00:12:10|2506.9|2500.9|2507.3|2501.3|2507.3|2501.3|2506.9|2500.9|3
1621296840000|2021-05-18 00:14:00|2507.4|2501.4|2507.5|2501.5|2507.5|2501.5|2507.4|2501.4|2
1621296900000|2021-05-18 00:15:00|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1621296960000|2021-05-18 00:16:00|2507.6|2501.6|2507.4|2501.4|2507.6|2501.6|2507.4|2501.4|2
1621297010000|2021-05-18 00:16:50|2507.6|2501.6|2507.4|2501.4|2507.6|2501.6|2507.4|2501.4|2
1621297130000|2021-05-18 00:18:50|2507|2501|2507|2501|2507|2501|2507|2501|1
1621297160000|2021-05-18 00:19:20|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1621297190000|2021-05-18 00:19:50|2507.5|2501.5|2507.3|2501.3|2507.5|2501.5|2507.3|2501.3|2
1621297200000|2021-05-18 00:20:00|2507|2501|2507|2501|2507|2501|2507|2501|1
1621297210000|2021-05-18 00:20:10|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|2507.1|2501.1|1
1621297590000|2021-05-18 00:26:30|2507.3|2501.3|2507.1|2501.1|2507.3|2501.3|2507|2501|3
1621297720000|2021-05-18 00:28:40|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1621297730000|2021-05-18 00:28:50|2507.5|2501.5|2507.3|2501.3|2507.5|2501.5|2507.3|2501.3|2
1621297830000|2021-05-18 00:30:30|2507|2501|2507.1|2501.1|2507.1|2501.1|2507|2501|2
1621297890000|2021-05-18 00:31:30|2507.4|2501.4|2507.1|2501.1|2507.4|2501.4|2507|2501|4
1621297930000|2021-05-18 00:32:10|2507.4|2501.4|2507.1|2501.1|2507.4|2501.4|2507|2501|3
1621297980000|2021-05-18 00:33:00|2507.4|2501.4|2507.3|2501.3|2507.4|2501.4|2507.3|2501.3|2
1621297990000|2021-05-18 00:33:10|2507.5|2501.5|2507.6|2501.6|2507.6|2501.6|2507.5|2501.5|2
1621298030000|2021-05-18 00:33:50|2507.8|2501.8|2508.3|2502.3|2508.3|2502.3|2507.8|2501.8|2
1621298090000|2021-05-18 00:34:50|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|1
1621298210000|2021-05-18 00:36:50|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.3|2502.3|4
1621298220000|2021-05-18 00:37:00|2508.3|2502.3|2508.1|2502.1|2508.3|2502.3|2508.1|2502.1|2
1621298230000|2021-05-18 00:37:10|2508.4|2502.4|2508.6|2502.6|2508.6|2502.6|2508.4|2502.4|4
1621298250000|2021-05-18 00:37:30|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1621298260000|2021-05-18 00:37:40|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|2508.9|2502.9|1
1621298310000|2021-05-18 00:38:30|2509.1|2503.1|2510.9|2504.9|2511.1|2505.1|2509.1|2503.1|4
1621298320000|2021-05-18 00:38:40|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|1
1621298390000|2021-05-18 00:39:50|2512|2506|2512|2506|2512|2506|2512|2506|1
1621298400000|2021-05-18 00:40:00|2512.4|2506.4|2512.5|2506.5|2512.5|2506.5|2512.4|2506.4|2
1621298410000|2021-05-18 00:40:10|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|1
1621298420000|2021-05-18 00:40:20|2512.5|2506.5|2512.8|2506.8|2512.8|2506.8|2512.5|2506.5|3
1621298430000|2021-05-18 00:40:30|2513.1|2507.1|2512.8|2506.8|2513.1|2507.1|2512.8|2506.8|2
1621298490000|2021-05-18 00:41:30|2512.9|2506.9|2513|2507|2513|2507|2512.9|2506.9|2
1621298580000|2021-05-18 00:43:00|2512.8|2506.8|2513|2507|2513|2507|2512.8|2506.8|2
1621298780000|2021-05-18 00:46:20|2513.5|2507.5|2514.8|2508.8|2514.8|2508.8|2513.5|2507.5|2
1621298840000|2021-05-18 00:47:20|2514.5|2508.5|2513.5|2507.5|2514.5|2508.5|2513.5|2507.5|2
1621298910000|2021-05-18 00:48:30|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1621298930000|2021-05-18 00:48:50|2514|2508|2514.5|2508.5|2514.5|2508.5|2514|2508|2
1621298950000|2021-05-18 00:49:10|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|2513.9|2507.9|1
1621298960000|2021-05-18 00:49:20|2513.8|2507.8|2513.5|2507.5|2513.8|2507.8|2513.5|2507.5|2
1621298970000|2021-05-18 00:49:30|2513.1|2507.1|2512.8|2506.8|2513.1|2507.1|2512.8|2506.8|2
1621298990000|2021-05-18 00:49:50|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|1
1621299030000|2021-05-18 00:50:30|2512.8|2506.8|2512.5|2506.5|2512.8|2506.8|2512.5|2506.5|2
1621299040000|2021-05-18 00:50:40|2512.1|2506.1|2511.8|2505.8|2512.1|2506.1|2511.8|2505.8|3
1621299060000|2021-05-18 00:51:00|2512|2506|2512.5|2506.5|2512.5|2506.5|2512|2506|3
1621299070000|2021-05-18 00:51:10|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1621299080000|2021-05-18 00:51:20|2512.1|2506.1|2511.9|2505.9|2512.1|2506.1|2511.8|2505.8|4
1621299090000|2021-05-18 00:51:30|2512|2506|2512|2506|2512|2506|2512|2506|1
1621299150000|2021-05-18 00:52:30|2512.4|2506.4|2512.9|2506.9|2512.9|2506.9|2512.4|2506.4|3
1621299170000|2021-05-18 00:52:50|2513|2507|2513|2507|2513|2507|2513|2507|1
1621299180000|2021-05-18 00:53:00|2512.8|2506.8|2512.6|2506.6|2512.8|2506.8|2512.6|2506.6|2
1621299200000|2021-05-18 00:53:20|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|1
1621299210000|2021-05-18 00:53:30|2513.1|2507.1|2512.5|2506.5|2513.1|2507.1|2512.5|2506.5|4
1621299230000|2021-05-18 00:53:50|2512.9|2506.9|2511|2505|2512.9|2506.9|2511|2505|3
1621299240000|2021-05-18 00:54:00|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2510.4|2504.4|4
1621299270000|2021-05-18 00:54:30|2511.3|2505.3|2511.8|2505.8|2512|2506|2511.3|2505.3|4
1621299310000|2021-05-18 00:55:10|2512|2506|2512|2506|2512|2506|2512|2506|1
1621299320000|2021-05-18 00:55:20|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|1
1621299410000|2021-05-18 00:56:50|2512.4|2506.4|2513|2507|2513.3|2507.3|2512.4|2506.4|4
1621299420000|2021-05-18 00:57:00|2513.3|2507.3|2512.9|2506.9|2513.3|2507.3|2512.9|2506.9|3
1621299470000|2021-05-18 00:57:50|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|1
1621299480000|2021-05-18 00:58:00|2512.9|2506.9|2513|2507|2513|2507|2512.9|2506.9|2
1621299530000|2021-05-18 00:58:50|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|2513.1|2507.1|1
1621299550000|2021-05-18 00:59:10|2513|2507|2513|2507|2513|2507|2513|2507|1
1621299580000|2021-05-18 00:59:40|2513.1|2507.1|2513|2507|2513.1|2507.1|2513|2507|2
1621299590000|2021-05-18 00:59:50|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|1
1621299600000|2021-05-18 01:00:00|2513|2507|2514.6|2508.6|2514.9|2508.9|2513|2507|9
1621299610000|2021-05-18 01:00:10|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.3|2508.3|3
1621299620000|2021-05-18 01:00:20|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514|2508|5
1621299630000|2021-05-18 01:00:30|2514.4|2508.4|2514.3|2508.3|2514.8|2508.8|2514.3|2508.3|7
1621299640000|2021-05-18 01:00:40|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1621299650000|2021-05-18 01:00:50|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|1
1621299670000|2021-05-18 01:01:10|2514|2508|2512.8|2506.8|2514|2508|2512.5|2506.5|7
1621299680000|2021-05-18 01:01:20|2512.5|2506.5|2512.3|2506.3|2512.8|2506.8|2512.3|2506.3|3
1621299690000|2021-05-18 01:01:30|2512.5|2506.5|2513|2507|2513|2507|2512|2506|9
1621299700000|2021-05-18 01:01:40|2513.8|2507.8|2513.9|2507.9|2514.1|2508.1|2513.8|2507.8|4
1621299710000|2021-05-18 01:01:50|2514.1|2508.1|2514.4|2508.4|2514.4|2508.4|2514.1|2508.1|2
1621299720000|2021-05-18 01:02:00|2514.6|2508.6|2515.5|2509.5|2515.5|2509.5|2514.6|2508.6|10
1621299740000|2021-05-18 01:02:20|2515.4|2509.4|2515|2509|2515.4|2509.4|2514.8|2508.8|5
1621299750000|2021-05-18 01:02:30|2515.3|2509.3|2514.9|2508.9|2515.3|2509.3|2514.9|2508.9|5
1621299760000|2021-05-18 01:02:40|2515|2509|2515|2509|2515|2509|2514.9|2508.9|3
1621299770000|2021-05-18 01:02:50|2514.9|2508.9|2514.8|2508.8|2514.9|2508.9|2514.6|2508.6|3
1621299780000|2021-05-18 01:03:00|2515|2509|2514.4|2508.4|2515|2509|2514.4|2508.4|6
1621299790000|2021-05-18 01:03:10|2514.3|2508.3|2514.5|2508.5|2514.5|2508.5|2514|2508|5
1621299800000|2021-05-18 01:03:20|2514.3|2508.3|2514|2508|2514.3|2508.3|2514|2508|4
1621299810000|2021-05-18 01:03:30|2513.8|2507.8|2514.5|2508.5|2514.5|2508.5|2513.8|2507.8|6
1621299820000|2021-05-18 01:03:40|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514|2508|3
1621299830000|2021-05-18 01:03:50|2514|2508|2514.3|2508.3|2514.5|2508.5|2514|2508|4
1621299840000|2021-05-18 01:04:00|2514.5|2508.5|2513.8|2507.8|2514.8|2508.8|2513.8|2507.8|8
1621299850000|2021-05-18 01:04:10|2514|2508|2514.3|2508.3|2514.3|2508.3|2514|2508|2
1621299860000|2021-05-18 01:04:20|2514|2508|2514.8|2508.8|2514.8|2508.8|2514|2508|4
1621299880000|2021-05-18 01:04:40|2514.3|2508.3|2513.3|2507.3|2514.3|2508.3|2513.3|2507.3|4
1621299890000|2021-05-18 01:04:50|2513.4|2507.4|2513.5|2507.5|2513.5|2507.5|2513.4|2507.4|2
1621299900000|2021-05-18 01:05:00|2513.8|2507.8|2512.8|2506.8|2513.9|2507.9|2512.8|2506.8|7
1621299910000|2021-05-18 01:05:10|2513|2507|2512.3|2506.3|2513|2507|2510.8|2504.8|12
1621299920000|2021-05-18 01:05:20|2512|2506|2513.4|2507.4|2513.5|2507.5|2512|2506|10
1621299930000|2021-05-18 01:05:30|2513.5|2507.5|2513.8|2507.8|2513.8|2507.8|2513.5|2507.5|4
1621299940000|2021-05-18 01:05:40|2514|2508|2514.3|2508.3|2514.3|2508.3|2514|2508|2
1621299950000|2021-05-18 01:05:50|2514|2508|2514|2508|2514|2508|2514|2508|1
1621299960000|2021-05-18 01:06:00|2514.3|2508.3|2514.6|2508.6|2514.6|2508.6|2514.3|2508.3|2
1621299990000|2021-05-18 01:06:30|2514.3|2508.3|2514.6|2508.6|2514.6|2508.6|2514.3|2508.3|4
1621300000000|2021-05-18 01:06:40|2514.4|2508.4|2514.4|2508.4|2514.6|2508.6|2514.4|2508.4|3
1621300010000|2021-05-18 01:06:50|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1621300020000|2021-05-18 01:07:00|2514.9|2508.9|2515|2509|2515|2509|2514.9|2508.9|2
1621300030000|2021-05-18 01:07:10|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1621300080000|2021-05-18 01:08:00|2515.5|2509.5|2516.1|2510.1|2516.4|2510.4|2515.5|2509.5|3
1621300090000|2021-05-18 01:08:10|2515.5|2509.5|2515.9|2509.9|2515.9|2509.9|2515.5|2509.5|6
1621300100000|2021-05-18 01:08:20|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1621300110000|2021-05-18 01:08:30|2515.9|2509.9|2516.1|2510.1|2516.3|2510.3|2515.9|2509.9|3
1621300120000|2021-05-18 01:08:40|2516.3|2510.3|2516.4|2510.4|2516.4|2510.4|2516.3|2510.3|2
1621300140000|2021-05-18 01:09:00|2516.6|2510.6|2516|2510|2516.6|2510.6|2516|2510|3
1621300160000|2021-05-18 01:09:20|2516.3|2510.3|2515.8|2509.8|2516.3|2510.3|2515.8|2509.8|3
1621300170000|2021-05-18 01:09:30|2515.9|2509.9|2515.6|2509.6|2515.9|2509.9|2515.6|2509.6|3
1621300180000|2021-05-18 01:09:40|2515.9|2509.9|2516.1|2510.1|2516.1|2510.1|2515.9|2509.9|3
1621300190000|2021-05-18 01:09:50|2516.4|2510.4|2516.6|2510.6|2516.6|2510.6|2516.4|2510.4|2
1621300210000|2021-05-18 01:10:10|2516.4|2510.4|2516.6|2510.6|2516.6|2510.6|2516.4|2510.4|2
1621300260000|2021-05-18 01:11:00|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1621300270000|2021-05-18 01:11:10|2516.3|2510.3|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|4
1621300290000|2021-05-18 01:11:30|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1621300300000|2021-05-18 01:11:40|2516.5|2510.5|2516.3|2510.3|2516.5|2510.5|2516.3|2510.3|2
1621300320000|2021-05-18 01:12:00|2516.5|2510.5|2516.3|2510.3|2516.5|2510.5|2516.3|2510.3|2
1621300330000|2021-05-18 01:12:10|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1621300360000|2021-05-18 01:12:40|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1621300370000|2021-05-18 01:12:50|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1621300380000|2021-05-18 01:13:00|2516.3|2510.3|2516.3|2510.3|2516.5|2510.5|2516.3|2510.3|3
1621300400000|2021-05-18 01:13:20|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|3
1621300410000|2021-05-18 01:13:30|2516.3|2510.3|2516.3|2510.3|2516.5|2510.5|2516.3|2510.3|3
1621300430000|2021-05-18 01:13:50|2516|2510|2515.8|2509.8|2516|2510|2515.8|2509.8|2
1621300440000|2021-05-18 01:14:00|2515.5|2509.5|2514.8|2508.8|2515.5|2509.5|2514.8|2508.8|4
1621300450000|2021-05-18 01:14:10|2515|2509|2515|2509|2515|2509|2514.8|2508.8|3
1621300460000|2021-05-18 01:14:20|2514.8|2508.8|2512.9|2506.9|2514.8|2508.8|2512.9|2506.9|5
1621300470000|2021-05-18 01:14:30|2513.4|2507.4|2513.8|2507.8|2513.8|2507.8|2513|2507|6
1621300480000|2021-05-18 01:14:40|2514|2508|2514|2508|2514|2508|2514|2508|1
1621300500000|2021-05-18 01:15:00|2513.8|2507.8|2514|2508|2514|2508|2513.8|2507.8|2
1621300510000|2021-05-18 01:15:10|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1621300520000|2021-05-18 01:15:20|2514|2508|2513.8|2507.8|2514|2508|2513.8|2507.8|2
1621300600000|2021-05-18 01:16:40|2514|2508|2514.3|2508.3|2514.3|2508.3|2514|2508|2
1621300610000|2021-05-18 01:16:50|2514.9|2508.9|2515|2509|2515|2509|2514.9|2508.9|2
1621300650000|2021-05-18 01:17:30|2515.3|2509.3|2515.9|2509.9|2515.9|2509.9|2515.3|2509.3|4
1621300660000|2021-05-18 01:17:40|2516|2510|2516.4|2510.4|2516.4|2510.4|2516|2510|5
1621300670000|2021-05-18 01:17:50|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1621300680000|2021-05-18 01:18:00|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|2516.6|2510.6|1
1621300720000|2021-05-18 01:18:40|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|2516.4|2510.4|1
1621300730000|2021-05-18 01:18:50|2516.3|2510.3|2516|2510|2516.3|2510.3|2516|2510|2
1621300740000|2021-05-18 01:19:00|2515.9|2509.9|2515.8|2509.8|2515.9|2509.9|2515.8|2509.8|2
1621300750000|2021-05-18 01:19:10|2515.6|2509.6|2515|2509|2515.6|2509.6|2515|2509|5
1621300760000|2021-05-18 01:19:20|2515.3|2509.3|2515.6|2509.6|2515.6|2509.6|2515.3|2509.3|3
1621300770000|2021-05-18 01:19:30|2515.5|2509.5|2515.1|2509.1|2515.5|2509.5|2515.1|2509.1|2
1621300780000|2021-05-18 01:19:40|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1621300790000|2021-05-18 01:19:50|2515.1|2509.1|2515.6|2509.6|2515.6|2509.6|2515.1|2509.1|3
1621300800000|2021-05-18 01:20:00|2515.5|2509.5|2515.3|2509.3|2515.5|2509.5|2515.3|2509.3|2
1621300810000|2021-05-18 01:20:10|2515|2509|2515|2509|2515|2509|2515|2509|1
1621300820000|2021-05-18 01:20:20|2515.1|2509.1|2515.6|2509.6|2515.6|2509.6|2515.1|2509.1|3
1621300840000|2021-05-18 01:20:40|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.3|2509.3|3
1621300850000|2021-05-18 01:20:50|2515.1|2509.1|2515.4|2509.4|2515.4|2509.4|2515.1|2509.1|2
1621300860000|2021-05-18 01:21:00|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1621300960000|2021-05-18 01:22:40|2515.5|2509.5|2514.8|2508.8|2515.5|2509.5|2514.8|2508.8|3
1621300970000|2021-05-18 01:22:50|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1621300980000|2021-05-18 01:23:00|2514.9|2508.9|2514.6|2508.6|2514.9|2508.9|2514.6|2508.6|2
1621301000000|2021-05-18 01:23:20|2514.9|2508.9|2515.1|2509.1|2515.1|2509.1|2514.9|2508.9|2
1621301030000|2021-05-18 01:23:50|2515|2509|2514.1|2508.1|2515|2509|2514.1|2508.1|4
1621301040000|2021-05-18 01:24:00|2514.4|2508.4|2514.6|2508.6|2514.6|2508.6|2514.4|2508.4|3
1621301060000|2021-05-18 01:24:20|2514.4|2508.4|2514.5|2508.5|2514.6|2508.6|2514.4|2508.4|3
1621301090000|2021-05-18 01:24:50|2514.3|2508.3|2514|2508|2514.3|2508.3|2514|2508|2
1621301100000|2021-05-18 01:25:00|2513.9|2507.9|2512.3|2506.3|2513.9|2507.9|2512.3|2506.3|4
1621301110000|2021-05-18 01:25:10|2512.1|2506.1|2512.3|2506.3|2512.3|2506.3|2512.1|2506.1|2
1621301130000|2021-05-18 01:25:30|2512.4|2506.4|2513.3|2507.3|2513.3|2507.3|2512.4|2506.4|6
1621301140000|2021-05-18 01:25:40|2513.1|2507.1|2512.5|2506.5|2513.3|2507.3|2512.5|2506.5|6
1621301160000|2021-05-18 01:26:00|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|1
1621301170000|2021-05-18 01:26:10|2512|2506|2512.3|2506.3|2512.3|2506.3|2511.9|2505.9|4
1621301180000|2021-05-18 01:26:20|2512|2506|2512.3|2506.3|2512.3|2506.3|2511.8|2505.8|3
1621301190000|2021-05-18 01:26:30|2512|2506|2511.9|2505.9|2512.3|2506.3|2511.9|2505.9|5
1621301210000|2021-05-18 01:26:50|2512|2506|2511.9|2505.9|2512.3|2506.3|2511.9|2505.9|4
1621301220000|2021-05-18 01:27:00|2511.6|2505.6|2510.1|2504.1|2511.6|2505.6|2510|2504|9
1621301230000|2021-05-18 01:27:10|2510|2504|2509.8|2503.8|2510.3|2504.3|2509.8|2503.8|9
1621301250000|2021-05-18 01:27:30|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1621301260000|2021-05-18 01:27:40|2509.8|2503.8|2509.3|2503.3|2509.8|2503.8|2509.3|2503.3|5
1621301270000|2021-05-18 01:27:50|2509.1|2503.1|2508.6|2502.6|2509.1|2503.1|2508.3|2502.3|10
1621301280000|2021-05-18 01:28:00|2508.5|2502.5|2508.3|2502.3|2508.5|2502.5|2508.3|2502.3|2
1621301290000|2021-05-18 01:28:10|2507.3|2501.3|2506.3|2500.3|2507.3|2501.3|2506.3|2500.3|3
1621301310000|2021-05-18 01:28:30|2506.5|2500.5|2507|2501|2507|2501|2506.5|2500.5|3
1621301320000|2021-05-18 01:28:40|2506.5|2500.5|2506.3|2500.3|2506.5|2500.5|2506.3|2500.3|2
1621301330000|2021-05-18 01:28:50|2506.5|2500.5|2507.1|2501.1|2507.1|2501.1|2506.5|2500.5|3
1621301340000|2021-05-18 01:29:00|2507.3|2501.3|2508|2502|2508|2502|2507.3|2501.3|2
1621301350000|2021-05-18 01:29:10|2507.9|2501.9|2508|2502|2508|2502|2507.9|2501.9|2
1621301360000|2021-05-18 01:29:20|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|1
1621301380000|2021-05-18 01:29:40|2508.1|2502.1|2508|2502|2508.1|2502.1|2508|2502|2
1621301400000|2021-05-18 01:30:00|2508.1|2502.1|2508.3|2502.3|2509.4|2503.4|2508.1|2502.1|6
1621301410000|2021-05-18 01:30:10|2508.5|2502.5|2509.3|2503.3|2509.3|2503.3|2508.5|2502.5|4
1621301420000|2021-05-18 01:30:20|2509.1|2503.1|2509.3|2503.3|2509.3|2503.3|2508.3|2502.3|6
1621301430000|2021-05-18 01:30:30|2509|2503|2508.3|2502.3|2509|2503|2508.3|2502.3|2
1621301440000|2021-05-18 01:30:40|2508|2502|2507.8|2501.8|2508|2502|2507.8|2501.8|2
1621301450000|2021-05-18 01:30:50|2508|2502|2508|2502|2508|2502|2508|2502|1
1621301460000|2021-05-18 01:31:00|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|1
1621301470000|2021-05-18 01:31:10|2507.8|2501.8|2508.8|2502.8|2509.3|2503.3|2507.8|2501.8|5
1621301480000|2021-05-18 01:31:20|2508.5|2502.5|2508.3|2502.3|2508.5|2502.5|2508.3|2502.3|2
1621301500000|2021-05-18 01:31:40|2508.5|2502.5|2509|2503|2509|2503|2508.5|2502.5|2
1621301520000|2021-05-18 01:32:00|2508.8|2502.8|2509|2503|2509|2503|2508.3|2502.3|5
1621301530000|2021-05-18 01:32:10|2509.3|2503.3|2509|2503|2509.4|2503.4|2509|2503|4
1621301540000|2021-05-18 01:32:20|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1621301550000|2021-05-18 01:32:30|2508.5|2502.5|2509.3|2503.3|2509.3|2503.3|2508.4|2502.4|5
1621301560000|2021-05-18 01:32:40|2509.1|2503.1|2508.8|2502.8|2509.3|2503.3|2508.8|2502.8|4
1621301570000|2021-05-18 01:32:50|2508.5|2502.5|2508.3|2502.3|2508.5|2502.5|2508.3|2502.3|6
1621301580000|2021-05-18 01:33:00|2508.5|2502.5|2509.3|2503.3|2509.3|2503.3|2508.3|2502.3|8
1621301590000|2021-05-18 01:33:10|2509.4|2503.4|2509.5|2503.5|2509.6|2503.6|2509.4|2503.4|5
1621301610000|2021-05-18 01:33:30|2509.8|2503.8|2510.3|2504.3|2510.3|2504.3|2509.8|2503.8|8
1621301620000|2021-05-18 01:33:40|2510.4|2504.4|2509.9|2503.9|2510.4|2504.4|2509.6|2503.6|6
1621301630000|2021-05-18 01:33:50|2510.1|2504.1|2510.4|2504.4|2510.6|2504.6|2510.1|2504.1|7
1621301640000|2021-05-18 01:34:00|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510|2504|7
1621301660000|2021-05-18 01:34:20|2510.5|2504.5|2511.3|2505.3|2511.3|2505.3|2510.5|2504.5|3
1621301670000|2021-05-18 01:34:30|2511.4|2505.4|2512.1|2506.1|2512.1|2506.1|2511.4|2505.4|5
1621301680000|2021-05-18 01:34:40|2511.9|2505.9|2511.8|2505.8|2511.9|2505.9|2511.8|2505.8|2
1621301720000|2021-05-18 01:35:20|2511.9|2505.9|2512.3|2506.3|2512.3|2506.3|2511.9|2505.9|4
1621301730000|2021-05-18 01:35:30|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|1
1621301740000|2021-05-18 01:35:40|2512.6|2506.6|2512.5|2506.5|2513|2507|2512.4|2506.4|7
1621301750000|2021-05-18 01:35:50|2512.6|2506.6|2512.4|2506.4|2512.6|2506.6|2512.4|2506.4|2
1621301760000|2021-05-18 01:36:00|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.3|2506.3|4
1621301770000|2021-05-18 01:36:10|2512.4|2506.4|2512.3|2506.3|2512.4|2506.4|2512.3|2506.3|2
1621301780000|2021-05-18 01:36:20|2512.5|2506.5|2512.8|2506.8|2512.8|2506.8|2512.5|2506.5|2
1621301790000|2021-05-18 01:36:30|2513|2507|2512.5|2506.5|2513|2507|2512.5|2506.5|3
1621301810000|2021-05-18 01:36:50|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512|2506|3
1621301820000|2021-05-18 01:37:00|2512|2506|2511.3|2505.3|2512.3|2506.3|2511.3|2505.3|4
1621301830000|2021-05-18 01:37:10|2511|2505|2511|2505|2511|2505|2511|2505|1
1621301840000|2021-05-18 01:37:20|2510.8|2504.8|2510.4|2504.4|2510.8|2504.8|2510.4|2504.4|2
1621301850000|2021-05-18 01:37:30|2509.9|2503.9|2509.9|2503.9|2510|2504|2509.9|2503.9|3
1621301860000|2021-05-18 01:37:40|2510|2504|2510.3|2504.3|2510.3|2504.3|2510|2504|2
1621301890000|2021-05-18 01:38:10|2510.5|2504.5|2511|2505|2511|2505|2510.5|2504.5|3
1621301900000|2021-05-18 01:38:20|2511.1|2505.1|2511.8|2505.8|2511.9|2505.9|2511.1|2505.1|4
1621301930000|2021-05-18 01:38:50|2511.6|2505.6|2511.1|2505.1|2511.6|2505.6|2511.1|2505.1|4
1621301950000|2021-05-18 01:39:10|2511.4|2505.4|2512|2506|2512|2506|2511.4|2505.4|4
1621301960000|2021-05-18 01:39:20|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|1
1621301970000|2021-05-18 01:39:30|2512|2506|2512|2506|2512|2506|2512|2506|1
1621301990000|2021-05-18 01:39:50|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|1
1621302000000|2021-05-18 01:40:00|2512.5|2506.5|2512.8|2506.8|2512.8|2506.8|2512.5|2506.5|2
1621302010000|2021-05-18 01:40:10|2512.5|2506.5|2512.3|2506.3|2512.8|2506.8|2512.3|2506.3|7
1621302020000|2021-05-18 01:40:20|2512.1|2506.1|2511.8|2505.8|2512.1|2506.1|2511.8|2505.8|3
1621302030000|2021-05-18 01:40:30|2512|2506|2512|2506|2512.3|2506.3|2512|2506|5
1621302040000|2021-05-18 01:40:40|2512.3|2506.3|2511.6|2505.6|2512.3|2506.3|2511.6|2505.6|5
1621302050000|2021-05-18 01:40:50|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|1
1621302080000|2021-05-18 01:41:20|2511.5|2505.5|2511|2505|2511.5|2505.5|2511|2505|3
1621302090000|2021-05-18 01:41:30|2510.8|2504.8|2510.4|2504.4|2510.8|2504.8|2510.4|2504.4|2
1621302110000|2021-05-18 01:41:50|2510.1|2504.1|2509.9|2503.9|2510.4|2504.4|2509.8|2503.8|5
1621302120000|2021-05-18 01:42:00|2509.6|2503.6|2510.1|2504.1|2510.3|2504.3|2509.6|2503.6|7
1621302130000|2021-05-18 01:42:10|2509.9|2503.9|2510.8|2504.8|2510.8|2504.8|2509.9|2503.9|6
1621302140000|2021-05-18 01:42:20|2511|2505|2511.3|2505.3|2511.5|2505.5|2511|2505|5
1621302150000|2021-05-18 01:42:30|2511|2505|2511.3|2505.3|2511.3|2505.3|2511|2505|4
1621302170000|2021-05-18 01:42:50|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1621302180000|2021-05-18 01:43:00|2511.5|2505.5|2511|2505|2511.5|2505.5|2511|2505|4
1621302190000|2021-05-18 01:43:10|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.4|2504.4|3
1621302200000|2021-05-18 01:43:20|2511|2505|2511.4|2505.4|2511.4|2505.4|2511|2505|3
1621302210000|2021-05-18 01:43:30|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1621302220000|2021-05-18 01:43:40|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|1
1621302230000|2021-05-18 01:43:50|2511.6|2505.6|2512|2506|2512|2506|2511.6|2505.6|3
1621302240000|2021-05-18 01:44:00|2512.3|2506.3|2511.8|2505.8|2512.3|2506.3|2511.8|2505.8|5
1621302250000|2021-05-18 01:44:10|2512|2506|2512|2506|2512|2506|2512|2506|1
1621302260000|2021-05-18 01:44:20|2511.9|2505.9|2511.8|2505.8|2511.9|2505.9|2511.8|2505.8|2
1621302270000|2021-05-18 01:44:30|2511.6|2505.6|2511.1|2505.1|2511.6|2505.6|2511.1|2505.1|3
1621302300000|2021-05-18 01:45:00|2511|2505|2510.5|2504.5|2511|2505|2510.5|2504.5|3
1621302310000|2021-05-18 01:45:10|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|1
1621302320000|2021-05-18 01:45:20|2510.8|2504.8|2511.4|2505.4|2511.4|2505.4|2510.8|2504.8|5
1621302330000|2021-05-18 01:45:30|2511.1|2505.1|2511.1|2505.1|2511.4|2505.4|2511.1|2505.1|3
1621302340000|2021-05-18 01:45:40|2511.4|2505.4|2511.1|2505.1|2511.4|2505.4|2511.1|2505.1|2
1621302350000|2021-05-18 01:45:50|2511|2505|2511|2505|2511|2505|2511|2505|1
1621302360000|2021-05-18 01:46:00|2510.8|2504.8|2510.5|2504.5|2510.8|2504.8|2510.5|2504.5|4
1621302370000|2021-05-18 01:46:10|2510.3|2504.3|2510.4|2504.4|2510.8|2504.8|2510.3|2504.3|9
1621302380000|2021-05-18 01:46:20|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|2509.9|2503.9|1
1621302390000|2021-05-18 01:46:30|2510.1|2504.1|2509.9|2503.9|2510.4|2504.4|2509.9|2503.9|3
1621302400000|2021-05-18 01:46:40|2510|2504|2510.4|2504.4|2510.4|2504.4|2510|2504|3
1621302410000|2021-05-18 01:46:50|2510.1|2504.1|2509.8|2503.8|2510.1|2504.1|2509.6|2503.6|4
1621302420000|2021-05-18 01:47:00|2509.5|2503.5|2509.3|2503.3|2509.5|2503.5|2509.3|2503.3|2
1621302430000|2021-05-18 01:47:10|2509.5|2503.5|2509.3|2503.3|2509.5|2503.5|2509.3|2503.3|2
1621302440000|2021-05-18 01:47:20|2509|2503|2508.3|2502.3|2509|2503|2508.3|2502.3|7
1621302450000|2021-05-18 01:47:30|2508.5|2502.5|2509|2503|2509|2503|2508.5|2502.5|3
1621302460000|2021-05-18 01:47:40|2508.8|2502.8|2509|2503|2509|2503|2508.3|2502.3|5
1621302470000|2021-05-18 01:47:50|2508.8|2502.8|2508.3|2502.3|2508.8|2502.8|2507.8|2501.8|6
1621302490000|2021-05-18 01:48:10|2508|2502|2508.3|2502.3|2508.3|2502.3|2507.8|2501.8|5
1621302510000|2021-05-18 01:48:30|2508|2502|2509|2503|2509|2503|2508|2502|5
1621302550000|2021-05-18 01:49:10|2508.8|2502.8|2509|2503|2509|2503|2508.3|2502.3|10
1621302560000|2021-05-18 01:49:20|2509.3|2503.3|2509.3|2503.3|2509.5|2503.5|2509.3|2503.3|3
1621302580000|2021-05-18 01:49:40|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1621302590000|2021-05-18 01:49:50|2509.8|2503.8|2509.9|2503.9|2510|2504|2509.8|2503.8|3
1621302600000|2021-05-18 01:50:00|2509.8|2503.8|2509.9|2503.9|2509.9|2503.9|2509.4|2503.4|6
1621302620000|2021-05-18 01:50:20|2510.1|2504.1|2510.3|2504.3|2510.3|2504.3|2510.1|2504.1|2
1621302630000|2021-05-18 01:50:30|2510.4|2504.4|2510.6|2504.6|2510.6|2504.6|2510.4|2504.4|2
1621302660000|2021-05-18 01:51:00|2510.5|2504.5|2509.8|2503.8|2510.5|2504.5|2509.8|2503.8|7
1621302670000|2021-05-18 01:51:10|2509.6|2503.6|2509.6|2503.6|2509.8|2503.8|2509.4|2503.4|7
1621302680000|2021-05-18 01:51:20|2509.8|2503.8|2510.4|2504.4|2510.4|2504.4|2509.8|2503.8|3
1621302690000|2021-05-18 01:51:30|2510.1|2504.1|2509.9|2503.9|2510.1|2504.1|2509.9|2503.9|2
1621302700000|2021-05-18 01:51:40|2509.8|2503.8|2509.6|2503.6|2509.9|2503.9|2509.4|2503.4|5
1621302710000|2021-05-18 01:51:50|2509|2503|2509.4|2503.4|2509.4|2503.4|2509|2503|2
1621302740000|2021-05-18 01:52:20|2509.5|2503.5|2509|2503|2509.8|2503.8|2509|2503|6
1621302770000|2021-05-18 01:52:50|2508.8|2502.8|2508.4|2502.4|2508.8|2502.8|2508.4|2502.4|2
1621302780000|2021-05-18 01:53:00|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1621302790000|2021-05-18 01:53:10|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|1
1621302800000|2021-05-18 01:53:20|2508.5|2502.5|2509|2503|2509|2503|2508.5|2502.5|3
1621302810000|2021-05-18 01:53:30|2508.8|2502.8|2508.3|2502.3|2508.8|2502.8|2508.3|2502.3|6
1621302840000|2021-05-18 01:54:00|2508|2502|2508.3|2502.3|2508.3|2502.3|2508|2502|2
1621302850000|2021-05-18 01:54:10|2508.5|2502.5|2509.1|2503.1|2509.1|2503.1|2508.5|2502.5|3
1621302860000|2021-05-18 01:54:20|2509.3|2503.3|2509.5|2503.5|2509.5|2503.5|2509.3|2503.3|2
1621302870000|2021-05-18 01:54:30|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1621302880000|2021-05-18 01:54:40|2510.1|2504.1|2510.6|2504.6|2510.6|2504.6|2510.1|2504.1|2
1621302890000|2021-05-18 01:54:50|2510.9|2504.9|2510.8|2504.8|2510.9|2504.9|2510.8|2504.8|2
1621302900000|2021-05-18 01:55:00|2510.9|2504.9|2511.6|2505.6|2511.9|2505.9|2510.9|2504.9|5
1621302910000|2021-05-18 01:55:10|2511.4|2505.4|2511.3|2505.3|2511.4|2505.4|2511.3|2505.3|2
1621302920000|2021-05-18 01:55:20|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|2511.4|2505.4|1
1621302930000|2021-05-18 01:55:30|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|1
1621302940000|2021-05-18 01:55:40|2511|2505|2511|2505|2511|2505|2511|2505|1
1621302950000|2021-05-18 01:55:50|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|2511.1|2505.1|1
1621302960000|2021-05-18 01:56:00|2511.4|2505.4|2511.9|2505.9|2511.9|2505.9|2511.4|2505.4|3
1621302970000|2021-05-18 01:56:10|2511.8|2505.8|2511.1|2505.1|2511.8|2505.8|2511.1|2505.1|2
1621302990000|2021-05-18 01:56:30|2511.4|2505.4|2511.5|2505.5|2511.5|2505.5|2511.4|2505.4|2
1621303000000|2021-05-18 01:56:40|2511.4|2505.4|2511.1|2505.1|2511.4|2505.4|2511.1|2505.1|2
1621303030000|2021-05-18 01:57:10|2511.3|2505.3|2511.5|2505.5|2511.5|2505.5|2511.3|2505.3|2
1621303060000|2021-05-18 01:57:40|2511.6|2505.6|2511.9|2505.9|2512.1|2506.1|2511.6|2505.6|4
1621303070000|2021-05-18 01:57:50|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|1
1621303080000|2021-05-18 01:58:00|2511.9|2505.9|2512.1|2506.1|2512.1|2506.1|2511.9|2505.9|2
1621303090000|2021-05-18 01:58:10|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|1
1621303100000|2021-05-18 01:58:20|2511.6|2505.6|2511.9|2505.9|2511.9|2505.9|2511.6|2505.6|2
1621303110000|2021-05-18 01:58:30|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|1
1621303120000|2021-05-18 01:58:40|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|1
1621303130000|2021-05-18 01:58:50|2512.5|2506.5|2512.4|2506.4|2512.5|2506.5|2512.4|2506.4|2
1621303140000|2021-05-18 01:59:00|2512.3|2506.3|2512.1|2506.1|2512.3|2506.3|2512.1|2506.1|2
1621303150000|2021-05-18 01:59:10|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|2511.9|2505.9|1
1621303170000|2021-05-18 01:59:30|2512|2506|2512.3|2506.3|2512.3|2506.3|2512|2506|2
1621303180000|2021-05-18 01:59:40|2512.1|2506.1|2511.9|2505.9|2512.1|2506.1|2511.9|2505.9|2
1621303200000|2021-05-18 02:00:00|2512|2506|2511.9|2505.9|2512.3|2506.3|2511.9|2505.9|3
1621303210000|2021-05-18 02:00:10|2512|2506|2512.3|2506.3|2512.3|2506.3|2512|2506|2
1621303220000|2021-05-18 02:00:20|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1621303230000|2021-05-18 02:00:30|2512.5|2506.5|2512.8|2506.8|2512.8|2506.8|2512.5|2506.5|2
1621303250000|2021-05-18 02:00:50|2512.5|2506.5|2512.3|2506.3|2512.5|2506.5|2512.3|2506.3|2
1621303260000|2021-05-18 02:01:00|2512|2506|2511.9|2505.9|2512|2506|2511.9|2505.9|2
1621303270000|2021-05-18 02:01:10|2512|2506|2512.3|2506.3|2512.3|2506.3|2512|2506|2
1621303290000|2021-05-18 02:01:30|2512|2506|2512.3|2506.3|2512.3|2506.3|2512|2506|2
1621303330000|2021-05-18 02:02:10|2512.5|2506.5|2512.9|2506.9|2512.9|2506.9|2512.5|2506.5|3
1621303340000|2021-05-18 02:02:20|2513|2507|2513|2507|2513|2507|2513|2507|1
1621303360000|2021-05-18 02:02:40|2513.3|2507.3|2513.5|2507.5|2513.9|2507.9|2513.1|2507.1|7
1621303370000|2021-05-18 02:02:50|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513.1|2507.1|3
1621303380000|2021-05-18 02:03:00|2513.5|2507.5|2513.8|2507.8|2514|2508|2513.5|2507.5|4
1621303440000|2021-05-18 02:04:00|2514|2508|2514.5|2508.5|2514.5|2508.5|2514|2508|2
1621303450000|2021-05-18 02:04:10|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|1
1621303460000|2021-05-18 02:04:20|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1621303480000|2021-05-18 02:04:40|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|1
1621303500000|2021-05-18 02:05:00|2514.5|2508.5|2514.8|2508.8|2514.8|2508.8|2514.5|2508.5|2
1621303520000|2021-05-18 02:05:20|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1621303550000|2021-05-18 02:05:50|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|1
1621303570000|2021-05-18 02:06:10|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1621303610000|2021-05-18 02:06:50|2514.4|2508.4|2514.1|2508.1|2514.4|2508.4|2514.1|2508.1|2
1621303620000|2021-05-18 02:07:00|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|1
1621303650000|2021-05-18 02:07:30|2514.1|2508.1|2513.9|2507.9|2514.1|2508.1|2513.9|2507.9|3
1621303680000|2021-05-18 02:08:00|2513.8|2507.8|2513.5|2507.5|2513.8|2507.8|2513.5|2507.5|2
1621303690000|2021-05-18 02:08:10|2513.3|2507.3|2513.1|2507.1|2513.3|2507.3|2513.1|2507.1|2
1621303710000|2021-05-18 02:08:30|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1621303720000|2021-05-18 02:08:40|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|1
1621303730000|2021-05-18 02:08:50|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1621303740000|2021-05-18 02:09:00|2513.9|2507.9|2514.4|2508.4|2514.4|2508.4|2513.9|2507.9|2
1621303760000|2021-05-18 02:09:20|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1621303770000|2021-05-18 02:09:30|2514.4|2508.4|2514.6|2508.6|2514.6|2508.6|2514.4|2508.4|3
1621303830000|2021-05-18 02:10:30|2513.9|2507.9|2514.4|2508.4|2514.4|2508.4|2513.9|2507.9|3
1621303840000|2021-05-18 02:10:40|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1621303870000|2021-05-18 02:11:10|2514.9|2508.9|2515.5|2509.5|2515.5|2509.5|2514.9|2508.9|2
1621303880000|2021-05-18 02:11:20|2515.6|2509.6|2515.8|2509.8|2515.9|2509.9|2515.6|2509.6|4
1621303890000|2021-05-18 02:11:30|2515.6|2509.6|2515.5|2509.5|2515.8|2509.8|2515.5|2509.5|3
1621303900000|2021-05-18 02:11:40|2515.8|2509.8|2515.6|2509.6|2515.8|2509.8|2515.6|2509.6|2
1621303920000|2021-05-18 02:12:00|2515.4|2509.4|2515.3|2509.3|2515.4|2509.4|2514.4|2508.4|7
1621303930000|2021-05-18 02:12:10|2515|2509|2515.3|2509.3|2515.3|2509.3|2514.8|2508.8|4
1621303940000|2021-05-18 02:12:20|2515|2509|2515.3|2509.3|2515.3|2509.3|2514.9|2508.9|3
1621303960000|2021-05-18 02:12:40|2515|2509|2515.3|2509.3|2515.3|2509.3|2514.9|2508.9|3
1621303970000|2021-05-18 02:12:50|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1621303990000|2021-05-18 02:13:10|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.4|2509.4|3
1621304000000|2021-05-18 02:13:20|2515.8|2509.8|2515.6|2509.6|2515.8|2509.8|2515.5|2509.5|18
1621304010000|2021-05-18 02:13:30|2515.5|2509.5|2515.5|2509.5|2515.8|2509.8|2515.5|2509.5|19
1621304020000|2021-05-18 02:13:40|2515.8|2509.8|2515.5|2509.5|2515.8|2509.8|2515.4|2509.4|8
1621304030000|2021-05-18 02:13:50|2515.8|2509.8|2515.5|2509.5|2515.8|2509.8|2515.5|2509.5|10
1621304040000|2021-05-18 02:14:00|2515.8|2509.8|2516|2510|2516.3|2510.3|2515.5|2509.5|6
1621304060000|2021-05-18 02:14:20|2516.3|2510.3|2516|2510|2516.3|2510.3|2516|2510|2
1621304070000|2021-05-18 02:14:30|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1621304080000|2021-05-18 02:14:40|2516|2510|2516|2510|2516|2510|2516|2510|1
1621304090000|2021-05-18 02:14:50|2515.8|2509.8|2515.3|2509.3|2515.8|2509.8|2515|2509|15
1621304180000|2021-05-18 02:16:20|2515.5|2509.5|2515.9|2509.9|2515.9|2509.9|2515.5|2509.5|4
1621304220000|2021-05-18 02:17:00|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1621304270000|2021-05-18 02:17:50|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1621304290000|2021-05-18 02:18:10|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1621304400000|2021-05-18 02:20:00|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1621304410000|2021-05-18 02:20:10|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1621304800000|2021-05-18 02:26:40|2515|2509|2515|2509|2515|2509|2515|2509|1
1621304810000|2021-05-18 02:26:50|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1621304820000|2021-05-18 02:27:00|2515|2509|2515.6|2509.6|2515.6|2509.6|2515|2509|4
1621304830000|2021-05-18 02:27:10|2515.5|2509.5|2515.6|2509.6|2515.6|2509.6|2515.5|2509.5|2
1621304840000|2021-05-18 02:27:20|2515.5|2509.5|2515.3|2509.3|2515.5|2509.5|2515.3|2509.3|2
1621304850000|2021-05-18 02:27:30|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1621304860000|2021-05-18 02:27:40|2515.9|2509.9|2515.6|2509.6|2515.9|2509.9|2515.6|2509.6|2
1621304870000|2021-05-18 02:27:50|2515.4|2509.4|2515.3|2509.3|2515.4|2509.4|2515.3|2509.3|2
1621304890000|2021-05-18 02:28:10|2515.6|2509.6|2515.6|2509.6|2515.9|2509.9|2515.6|2509.6|3
1621304900000|2021-05-18 02:28:20|2516|2510|2516|2510|2516|2510|2516|2510|1
1621304910000|2021-05-18 02:28:30|2515.9|2509.9|2516|2510|2516|2510|2515.9|2509.9|2
1621304920000|2021-05-18 02:28:40|2516.1|2510.1|2516.3|2510.3|2516.3|2510.3|2516.1|2510.1|2
1621304930000|2021-05-18 02:28:50|2516|2510|2515.3|2509.3|2516|2510|2515.3|2509.3|3
1621304940000|2021-05-18 02:29:00|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.3|2509.3|4
1621305000000|2021-05-18 02:30:00|2516|2510|2515.9|2509.9|2516|2510|2515.9|2509.9|2
1621305010000|2021-05-18 02:30:10|2516|2510|2516.5|2510.5|2516.5|2510.5|2516|2510|6
1621305040000|2021-05-18 02:30:40|2516.3|2510.3|2517.5|2511.5|2517.5|2511.5|2516.3|2510.3|4
1621305050000|2021-05-18 02:30:50|2517.3|2511.3|2517|2511|2517.3|2511.3|2517|2511|2
1621305060000|2021-05-18 02:31:00|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.6|2510.6|3
1621305080000|2021-05-18 02:31:20|2517|2511|2517|2511|2517|2511|2516.3|2510.3|7
1621305090000|2021-05-18 02:31:30|2517.1|2511.1|2517|2511|2517.1|2511.1|2517|2511|2
1621305100000|2021-05-18 02:31:40|2516.9|2510.9|2516.8|2510.8|2516.9|2510.9|2516.8|2510.8|2
1621305110000|2021-05-18 02:31:50|2517|2511|2517|2511|2517|2511|2517|2511|1
1621305120000|2021-05-18 02:32:00|2517.1|2511.1|2516.8|2510.8|2517.3|2511.3|2516.8|2510.8|4
1621305130000|2021-05-18 02:32:10|2516.9|2510.9|2517|2511|2517.5|2511.5|2516.9|2510.9|5
1621305150000|2021-05-18 02:32:30|2516.9|2510.9|2516.5|2510.5|2516.9|2510.9|2516.5|2510.5|2
1621305160000|2021-05-18 02:32:40|2516.3|2510.3|2515.8|2509.8|2516.3|2510.3|2515.8|2509.8|3
1621305170000|2021-05-18 02:32:50|2515.9|2509.9|2515.3|2509.3|2516|2510|2515.3|2509.3|5
1621305180000|2021-05-18 02:33:00|2515|2509|2514.8|2508.8|2515|2509|2514.8|2508.8|2
1621305190000|2021-05-18 02:33:10|2515|2509|2515.3|2509.3|2515.3|2509.3|2515|2509|2
1621305220000|2021-05-18 02:33:40|2514.9|2508.9|2515.3|2509.3|2515.3|2509.3|2514.8|2508.8|3
1621305230000|2021-05-18 02:33:50|2515.1|2509.1|2514.4|2508.4|2515.1|2509.1|2514.4|2508.4|2
1621305240000|2021-05-18 02:34:00|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|1
1621305250000|2021-05-18 02:34:10|2514|2508|2514|2508|2514|2508|2513.9|2507.9|3
1621305260000|2021-05-18 02:34:20|2513.8|2507.8|2513|2507|2513.8|2507.8|2512.9|2506.9|5
1621305270000|2021-05-18 02:34:30|2512.9|2506.9|2511.8|2505.8|2512.9|2506.9|2511.8|2505.8|25
1621305280000|2021-05-18 02:34:40|2512|2506|2512.3|2506.3|2512.3|2506.3|2511.9|2505.9|8
1621305290000|2021-05-18 02:34:50|2512|2506|2512.1|2506.1|2512.3|2506.3|2512|2506|24
1621305300000|2021-05-18 02:35:00|2512|2506|2512.3|2506.3|2512.3|2506.3|2511.3|2505.3|14
1621305310000|2021-05-18 02:35:10|2512|2506|2511.5|2505.5|2512.3|2506.3|2511.5|2505.5|13
1621305320000|2021-05-18 02:35:20|2511.8|2505.8|2512.4|2506.4|2512.4|2506.4|2511.8|2505.8|4
1621305330000|2021-05-18 02:35:30|2512.5|2506.5|2512.8|2506.8|2513.3|2507.3|2512.5|2506.5|7
1621305350000|2021-05-18 02:35:50|2512.4|2506.4|2512.9|2506.9|2512.9|2506.9|2512.4|2506.4|8
1621305360000|2021-05-18 02:36:00|2513|2507|2512.9|2506.9|2513.3|2507.3|2512.8|2506.8|6
1621305370000|2021-05-18 02:36:10|2513|2507|2512.8|2506.8|2513|2507|2512.8|2506.8|4
1621305380000|2021-05-18 02:36:20|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|1
1621305390000|2021-05-18 02:36:30|2513|2507|2513.5|2507.5|2513.5|2507.5|2513|2507|3
1621305400000|2021-05-18 02:36:40|2513.8|2507.8|2514|2508|2514|2508|2513.8|2507.8|2
1621305410000|2021-05-18 02:36:50|2513.9|2507.9|2513.8|2507.8|2513.9|2507.9|2513.5|2507.5|4
1621305420000|2021-05-18 02:37:00|2513.3|2507.3|2513.8|2507.8|2513.8|2507.8|2513|2507|4
1621305430000|2021-05-18 02:37:10|2513.5|2507.5|2513.8|2507.8|2513.8|2507.8|2513.5|2507.5|2
1621305440000|2021-05-18 02:37:20|2513.5|2507.5|2513.8|2507.8|2513.8|2507.8|2513.5|2507.5|4
1621305450000|2021-05-18 02:37:30|2514|2508|2513.5|2507.5|2514|2508|2513.5|2507.5|3
1621305460000|2021-05-18 02:37:40|2513.8|2507.8|2514|2508|2514|2508|2513.8|2507.8|2
1621305470000|2021-05-18 02:37:50|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|1
1621305490000|2021-05-18 02:38:10|2514.5|2508.5|2514.8|2508.8|2514.9|2508.9|2514.5|2508.5|6
1621305500000|2021-05-18 02:38:20|2514.9|2508.9|2515|2509|2515.5|2509.5|2514.9|2508.9|5
1621305510000|2021-05-18 02:38:30|2514.8|2508.8|2515.5|2509.5|2515.5|2509.5|2514.8|2508.8|12
1621305530000|2021-05-18 02:38:50|2515.6|2509.6|2515.8|2509.8|2515.8|2509.8|2515.6|2509.6|2
1621305540000|2021-05-18 02:39:00|2515.5|2509.5|2515.8|2509.8|2515.8|2509.8|2515.5|2509.5|2
1621305560000|2021-05-18 02:39:20|2515.5|2509.5|2515.8|2509.8|2515.8|2509.8|2515.5|2509.5|2
1621305600000|2021-05-18 02:40:00|2515.9|2509.9|2516|2510|2516.3|2510.3|2515.9|2509.9|6
1621305610000|2021-05-18 02:40:10|2515.8|2509.8|2515.5|2509.5|2515.8|2509.8|2515.5|2509.5|2
1621305620000|2021-05-18 02:40:20|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|1
1621305630000|2021-05-18 02:40:30|2515.9|2509.9|2515.6|2509.6|2515.9|2509.9|2515.5|2509.5|3
1621305640000|2021-05-18 02:40:40|2515.9|2509.9|2515.6|2509.6|2515.9|2509.9|2515.5|2509.5|3
1621305660000|2021-05-18 02:41:00|2515.9|2509.9|2515.6|2509.6|2515.9|2509.9|2515.5|2509.5|4
1621305670000|2021-05-18 02:41:10|2515.5|2509.5|2515.5|2509.5|2515.8|2509.8|2515.5|2509.5|3
1621305680000|2021-05-18 02:41:20|2515.6|2509.6|2515.6|2509.6|2515.8|2509.8|2515.5|2509.5|9
1621305690000|2021-05-18 02:41:30|2515.8|2509.8|2515|2509|2515.8|2509.8|2515|2509|22
1621305710000|2021-05-18 02:41:50|2515.3|2509.3|2515|2509|2515.3|2509.3|2515|2509|2
1621305720000|2021-05-18 02:42:00|2515.3|2509.3|2515|2509|2515.5|2509.5|2515|2509|4
1621305740000|2021-05-18 02:42:20|2514.8|2508.8|2514.5|2508.5|2515.8|2509.8|2514.5|2508.5|5
1621305750000|2021-05-18 02:42:30|2514.8|2508.8|2514.8|2508.8|2515|2509|2514.8|2508.8|13
1621305760000|2021-05-18 02:42:40|2514.5|2508.5|2514.3|2508.3|2514.5|2508.5|2514.3|2508.3|2
1621305770000|2021-05-18 02:42:50|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1621305780000|2021-05-18 02:43:00|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|1
1621305790000|2021-05-18 02:43:10|2515|2509|2514.8|2508.8|2515|2509|2514.8|2508.8|2
1621305820000|2021-05-18 02:43:40|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|1
1621305830000|2021-05-18 02:43:50|2514.8|2508.8|2513.6|2507.6|2514.8|2508.8|2513.6|2507.6|5
1621305840000|2021-05-18 02:44:00|2513.8|2507.8|2513.8|2507.8|2514|2508|2513.6|2507.6|8
1621305850000|2021-05-18 02:44:10|2513.5|2507.5|2513.5|2507.5|2513.9|2507.9|2513.5|2507.5|4
1621305860000|2021-05-18 02:44:20|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.6|2507.6|3
1621305870000|2021-05-18 02:44:30|2513.6|2507.6|2513.8|2507.8|2513.8|2507.8|2513.6|2507.6|2
1621305880000|2021-05-18 02:44:40|2513.9|2507.9|2514.6|2508.6|2514.8|2508.8|2513.9|2507.9|9
1621305890000|2021-05-18 02:44:50|2514.8|2508.8|2514.6|2508.6|2514.8|2508.8|2514.5|2508.5|4
1621305900000|2021-05-18 02:45:00|2514.5|2508.5|2513.8|2507.8|2514.5|2508.5|2513.8|2507.8|7
1621305910000|2021-05-18 02:45:10|2514.3|2508.3|2514|2508|2514.3|2508.3|2514|2508|2
1621305920000|2021-05-18 02:45:20|2514.3|2508.3|2514|2508|2514.3|2508.3|2514|2508|4
1621305930000|2021-05-18 02:45:30|2514.1|2508.1|2514.3|2508.3|2514.3|2508.3|2513.9|2507.9|3
1621305940000|2021-05-18 02:45:40|2514|2508|2513.5|2507.5|2514|2508|2513.5|2507.5|3
1621305950000|2021-05-18 02:45:50|2513.6|2507.6|2514.3|2508.3|2514.3|2508.3|2513.6|2507.6|5
1621305960000|2021-05-18 02:46:00|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1621305970000|2021-05-18 02:46:10|2514.4|2508.4|2514.3|2508.3|2514.4|2508.4|2514.3|2508.3|2
1621305990000|2021-05-18 02:46:30|2514.5|2508.5|2514.3|2508.3|2514.5|2508.5|2514.3|2508.3|2
1621306050000|2021-05-18 02:47:30|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1621306060000|2021-05-18 02:47:40|2514.8|2508.8|2514.8|2508.8|2515|2509|2514.8|2508.8|3
1621306080000|2021-05-18 02:48:00|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1621306090000|2021-05-18 02:48:10|2514.3|2508.3|2514|2508|2514.3|2508.3|2514|2508|2
1621306100000|2021-05-18 02:48:20|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1621306110000|2021-05-18 02:48:30|2513.5|2507.5|2513.4|2507.4|2513.8|2507.8|2513.4|2507.4|3
1621306140000|2021-05-18 02:49:00|2513.3|2507.3|2512.6|2506.6|2513.3|2507.3|2512.6|2506.6|2
1621306160000|2021-05-18 02:49:20|2512.5|2506.5|2512.4|2506.4|2512.5|2506.5|2512.3|2506.3|3
1621306170000|2021-05-18 02:49:30|2512.1|2506.1|2512|2506|2512.1|2506.1|2512|2506|2
1621306180000|2021-05-18 02:49:40|2512.4|2506.4|2512.1|2506.1|2512.6|2506.6|2512.1|2506.1|5
1621306200000|2021-05-18 02:50:00|2512.3|2506.3|2513.3|2507.3|2513.3|2507.3|2512.3|2506.3|5
1621306210000|2021-05-18 02:50:10|2513.1|2507.1|2513|2507|2513.3|2507.3|2513|2507|4
1621306220000|2021-05-18 02:50:20|2513.3|2507.3|2512.8|2506.8|2513.3|2507.3|2512.8|2506.8|3
1621306230000|2021-05-18 02:50:30|2512.6|2506.6|2512.8|2506.8|2512.8|2506.8|2512.6|2506.6|2
1621306240000|2021-05-18 02:50:40|2512.6|2506.6|2512.5|2506.5|2512.6|2506.6|2512.5|2506.5|2
1621306250000|2021-05-18 02:50:50|2512.8|2506.8|2512.5|2506.5|2512.8|2506.8|2512.5|2506.5|2
1621306260000|2021-05-18 02:51:00|2512.4|2506.4|2512|2506|2512.4|2506.4|2512|2506|2
1621306270000|2021-05-18 02:51:10|2512.3|2506.3|2512.9|2506.9|2512.9|2506.9|2512.3|2506.3|4
1621306280000|2021-05-18 02:51:20|2512.6|2506.6|2513.3|2507.3|2513.3|2507.3|2512.4|2506.4|4
1621306300000|2021-05-18 02:51:40|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.3|2507.3|3
1621306310000|2021-05-18 02:51:50|2513.3|2507.3|2513.3|2507.3|2513.5|2507.5|2513|2507|5
1621306320000|2021-05-18 02:52:00|2513.8|2507.8|2514.5|2508.5|2514.5|2508.5|2513.8|2507.8|4
1621306330000|2021-05-18 02:52:10|2514.3|2508.3|2514|2508|2514.3|2508.3|2514|2508|2
1621306340000|2021-05-18 02:52:20|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|1
1621306370000|2021-05-18 02:52:50|2514.1|2508.1|2514.3|2508.3|2514.3|2508.3|2514.1|2508.1|2
1621306380000|2021-05-18 02:53:00|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|1
1621306410000|2021-05-18 02:53:30|2514.4|2508.4|2514.6|2508.6|2514.6|2508.6|2514.4|2508.4|4
1621306420000|2021-05-18 02:53:40|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|1
1621306430000|2021-05-18 02:53:50|2514.6|2508.6|2514.5|2508.5|2514.6|2508.6|2514.4|2508.4|4
1621306440000|2021-05-18 02:54:00|2514.6|2508.6|2514.5|2508.5|2514.6|2508.6|2514.5|2508.5|2
1621306450000|2021-05-18 02:54:10|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514.1|2508.1|3
1621306480000|2021-05-18 02:54:40|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1621306490000|2021-05-18 02:54:50|2514.5|2508.5|2515.5|2509.5|2515.5|2509.5|2514.5|2508.5|5
1621306500000|2021-05-18 02:55:00|2515.8|2509.8|2515.6|2509.6|2515.8|2509.8|2515.6|2509.6|2
1621306530000|2021-05-18 02:55:30|2515.8|2509.8|2515.8|2509.8|2516|2510|2515.5|2509.5|6
1621306540000|2021-05-18 02:55:40|2515.9|2509.9|2515.8|2509.8|2516.3|2510.3|2515.8|2509.8|6
1621306550000|2021-05-18 02:55:50|2516|2510|2515.5|2509.5|2516.3|2510.3|2515.5|2509.5|5
1621306560000|2021-05-18 02:56:00|2515.8|2509.8|2515.8|2509.8|2516|2510|2515.8|2509.8|4
1621306570000|2021-05-18 02:56:10|2516|2510|2516|2510|2516.3|2510.3|2515.9|2509.9|5
1621306580000|2021-05-18 02:56:20|2515.9|2509.9|2515.9|2509.9|2516|2510|2515.9|2509.9|3
1621306590000|2021-05-18 02:56:30|2516|2510|2515.9|2509.9|2516.5|2510.5|2515.9|2509.9|6
1621306610000|2021-05-18 02:56:50|2516|2510|2515.9|2509.9|2516.3|2510.3|2515.9|2509.9|4
1621306620000|2021-05-18 02:57:00|2516|2510|2516.3|2510.3|2516.5|2510.5|2516|2510|4
1621306630000|2021-05-18 02:57:10|2516.5|2510.5|2516.5|2510.5|2516.6|2510.6|2516.5|2510.5|3
1621306640000|2021-05-18 02:57:20|2516.3|2510.3|2516.8|2510.8|2516.8|2510.8|2516.3|2510.3|3
1621306650000|2021-05-18 02:57:30|2517|2511|2516.8|2510.8|2517|2511|2516.8|2510.8|2
1621306670000|2021-05-18 02:57:50|2516.6|2510.6|2517|2511|2517.5|2511.5|2516.6|2510.6|5
1621306680000|2021-05-18 02:58:00|2516.9|2510.9|2516.8|2510.8|2516.9|2510.9|2516.3|2510.3|4
1621306690000|2021-05-18 02:58:10|2516.5|2510.5|2516.8|2510.8|2517|2511|2516.5|2510.5|4
1621306700000|2021-05-18 02:58:20|2517|2511|2516.5|2510.5|2517|2511|2516.5|2510.5|3
1621306710000|2021-05-18 02:58:30|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.6|2510.6|3
1621306720000|2021-05-18 02:58:40|2516.5|2510.5|2516.8|2510.8|2516.8|2510.8|2516.5|2510.5|2
1621306740000|2021-05-18 02:59:00|2517|2511|2517|2511|2517.5|2511.5|2517|2511|4
1621306760000|2021-05-18 02:59:20|2517.3|2511.3|2517|2511|2517.4|2511.4|2517|2511|7
1621306770000|2021-05-18 02:59:30|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1621306780000|2021-05-18 02:59:40|2517|2511|2517.4|2511.4|2517.4|2511.4|2517|2511|5
1621306790000|2021-05-18 02:59:50|2517.5|2511.5|2517.5|2511.5|2517.6|2511.6|2517.3|2511.3|4
1621306800000|2021-05-18 03:00:00|2517.9|2511.9|2517.5|2511.5|2518|2512|2517.5|2511.5|3
1621306810000|2021-05-18 03:00:10|2517.4|2511.4|2517.1|2511.1|2517.4|2511.4|2517|2511|6
1621306820000|2021-05-18 03:00:20|2517.4|2511.4|2517.1|2511.1|2517.4|2511.4|2517|2511|6
1621306840000|2021-05-18 03:00:40|2517|2511|2516.8|2510.8|2517|2511|2516.8|2510.8|2
1621306870000|2021-05-18 03:01:10|2516.5|2510.5|2516.5|2510.5|2516.8|2510.8|2516.5|2510.5|3
1621306880000|2021-05-18 03:01:20|2516.3|2510.3|2515.8|2509.8|2516.3|2510.3|2515.8|2509.8|2
1621306890000|2021-05-18 03:01:30|2515.6|2509.6|2515.3|2509.3|2515.6|2509.6|2514.8|2508.8|6
1621306900000|2021-05-18 03:01:40|2515.5|2509.5|2515.5|2509.5|2515.8|2509.8|2515.3|2509.3|6
1621306910000|2021-05-18 03:01:50|2516.1|2510.1|2516.3|2510.3|2516.3|2510.3|2516|2510|3
1621306920000|2021-05-18 03:02:00|2516.5|2510.5|2516.1|2510.1|2516.6|2510.6|2516.1|2510.1|3
1621306940000|2021-05-18 03:02:20|2515.9|2509.9|2515.3|2509.3|2515.9|2509.9|2515.3|2509.3|3
1621306950000|2021-05-18 03:02:30|2515.4|2509.4|2515.1|2509.1|2515.4|2509.4|2515.1|2509.1|3
1621306960000|2021-05-18 03:02:40|2515|2509|2514.8|2508.8|2515.5|2509.5|2514.8|2508.8|8
1621307000000|2021-05-18 03:03:20|2515|2509|2515.1|2509.1|2515.1|2509.1|2515|2509|2
1621307010000|2021-05-18 03:03:30|2515|2509|2514.8|2508.8|2515|2509|2514.8|2508.8|2
1621307030000|2021-05-18 03:03:50|2514.4|2508.4|2514.1|2508.1|2514.4|2508.4|2514.1|2508.1|4
1621307040000|2021-05-18 03:04:00|2514.4|2508.4|2514.4|2508.4|2514.5|2508.5|2514.4|2508.4|3
1621307050000|2021-05-18 03:04:10|2514.5|2508.5|2515.5|2509.5|2515.5|2509.5|2514.5|2508.5|4
1621307060000|2021-05-18 03:04:20|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515|2509|3
1621307080000|2021-05-18 03:04:40|2515.4|2509.4|2515.5|2509.5|2515.8|2509.8|2515.3|2509.3|7
1621307090000|2021-05-18 03:04:50|2515.6|2509.6|2515.5|2509.5|2515.6|2509.6|2515.5|2509.5|2
1621307100000|2021-05-18 03:05:00|2515.6|2509.6|2515.5|2509.5|2515.6|2509.6|2515.5|2509.5|2
1621307110000|2021-05-18 03:05:10|2515.3|2509.3|2514.4|2508.4|2515.3|2509.3|2514.4|2508.4|9
1621307120000|2021-05-18 03:05:20|2514.5|2508.5|2514.8|2508.8|2514.9|2508.9|2514.5|2508.5|4
1621307130000|2021-05-18 03:05:30|2514.6|2508.6|2514.9|2508.9|2514.9|2508.9|2514.4|2508.4|3
1621307140000|2021-05-18 03:05:40|2514.6|2508.6|2514.9|2508.9|2514.9|2508.9|2514.4|2508.4|4
1621307150000|2021-05-18 03:05:50|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|1
1621307170000|2021-05-18 03:06:10|2514.9|2508.9|2516|2510|2516.3|2510.3|2514.9|2508.9|4
1621307180000|2021-05-18 03:06:20|2516.3|2510.3|2516|2510|2516.3|2510.3|2516|2510|2
1621307190000|2021-05-18 03:06:30|2515.8|2509.8|2514.9|2508.9|2515.8|2509.8|2514.9|2508.9|4
1621307200000|2021-05-18 03:06:40|2515|2509|2514.3|2508.3|2515|2509|2514.3|2508.3|5
1621307210000|2021-05-18 03:06:50|2514.1|2508.1|2513.9|2507.9|2514.5|2508.5|2513.8|2507.8|8
1621307220000|2021-05-18 03:07:00|2514.1|2508.1|2513.6|2507.6|2514.1|2508.1|2513.6|2507.6|4
1621307230000|2021-05-18 03:07:10|2513.8|2507.8|2513.6|2507.6|2513.8|2507.8|2513.6|2507.6|2
1621307240000|2021-05-18 03:07:20|2513.5|2507.5|2513.4|2507.4|2513.5|2507.5|2513.4|2507.4|2
1621307250000|2021-05-18 03:07:30|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|1
1621307280000|2021-05-18 03:08:00|2513.8|2507.8|2513.6|2507.6|2513.8|2507.8|2513.6|2507.6|2
1621307290000|2021-05-18 03:08:10|2513.8|2507.8|2513.6|2507.6|2513.8|2507.8|2513.6|2507.6|2
1621307310000|2021-05-18 03:08:30|2513.9|2507.9|2514|2508|2514.3|2508.3|2513.9|2507.9|4
1621307320000|2021-05-18 03:08:40|2514.3|2508.3|2514|2508|2514.3|2508.3|2514|2508|2
1621307330000|2021-05-18 03:08:50|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1621307340000|2021-05-18 03:09:00|2513.6|2507.6|2513.6|2507.6|2513.8|2507.8|2513.6|2507.6|3
1621307350000|2021-05-18 03:09:10|2513.8|2507.8|2513.8|2507.8|2514|2508|2513.8|2507.8|3
1621307360000|2021-05-18 03:09:20|2513.9|2507.9|2514.5|2508.5|2514.5|2508.5|2513.9|2507.9|3
1621307370000|2021-05-18 03:09:30|2514.8|2508.8|2515.3|2509.3|2515.3|2509.3|2514.8|2508.8|3
1621307380000|2021-05-18 03:09:40|2515.5|2509.5|2515.1|2509.1|2515.5|2509.5|2515.1|2509.1|2
1621307390000|2021-05-18 03:09:50|2515|2509|2514.8|2508.8|2515|2509|2514.8|2508.8|3
1621307400000|2021-05-18 03:10:00|2514.6|2508.6|2514.6|2508.6|2515|2509|2514.6|2508.6|5
1621307410000|2021-05-18 03:10:10|2514.5|2508.5|2514.3|2508.3|2514.5|2508.5|2514.3|2508.3|3
1621307430000|2021-05-18 03:10:30|2514.1|2508.1|2515|2509|2515|2509|2514.1|2508.1|2
1621307440000|2021-05-18 03:10:40|2514.8|2508.8|2514.6|2508.6|2514.8|2508.8|2514.6|2508.6|2
1621307450000|2021-05-18 03:10:50|2514.5|2508.5|2514.4|2508.4|2514.5|2508.5|2514.4|2508.4|2
1621307460000|2021-05-18 03:11:00|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|1
1621307470000|2021-05-18 03:11:10|2514.1|2508.1|2513.6|2507.6|2514.1|2508.1|2513.6|2507.6|6
1621307490000|2021-05-18 03:11:30|2513.8|2507.8|2514|2508|2514|2508|2513.8|2507.8|4
1621307500000|2021-05-18 03:11:40|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1621307520000|2021-05-18 03:12:00|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|2513.8|2507.8|1
1621307530000|2021-05-18 03:12:10|2514|2508|2514|2508|2514|2508|2514|2508|1
1621307550000|2021-05-18 03:12:30|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|1
1621307560000|2021-05-18 03:12:40|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1621307570000|2021-05-18 03:12:50|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1621307620000|2021-05-18 03:13:40|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1621307630000|2021-05-18 03:13:50|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1621307660000|2021-05-18 03:14:20|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1621307680000|2021-05-18 03:14:40|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1621307690000|2021-05-18 03:14:50|2514.3|2508.3|2513.9|2507.9|2514.3|2508.3|2513.9|2507.9|4
1621307710000|2021-05-18 03:15:10|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1621307720000|2021-05-18 03:15:20|2513.5|2507.5|2513.6|2507.6|2513.6|2507.6|2513.5|2507.5|2
1621307730000|2021-05-18 03:15:30|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|1
1621307740000|2021-05-18 03:15:40|2513.6|2507.6|2513.4|2507.4|2513.6|2507.6|2513.4|2507.4|3
1621307750000|2021-05-18 03:15:50|2513.3|2507.3|2511.9|2505.9|2513.3|2507.3|2511.9|2505.9|3
1621307780000|2021-05-18 03:16:20|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|1
1621307790000|2021-05-18 03:16:30|2512|2506|2512|2506|2512|2506|2511.9|2505.9|3
1621307850000|2021-05-18 03:17:30|2512.1|2506.1|2512.3|2506.3|2512.3|2506.3|2512.1|2506.1|2
1621307880000|2021-05-18 03:18:00|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|1
1621307900000|2021-05-18 03:18:20|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|2512.5|2506.5|3
1621307910000|2021-05-18 03:18:30|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|1
1621307930000|2021-05-18 03:18:50|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|1
1621307940000|2021-05-18 03:19:00|2513|2507|2513.3|2507.3|2513.3|2507.3|2513|2507|2
1621307960000|2021-05-18 03:19:20|2513|2507|2512.8|2506.8|2513|2507|2512.8|2506.8|2
1621307970000|2021-05-18 03:19:30|2512.9|2506.9|2513.3|2507.3|2513.3|2507.3|2512.9|2506.9|2
1621308000000|2021-05-18 03:20:00|2513.5|2507.5|2513.8|2507.8|2513.8|2507.8|2513.5|2507.5|2
1621308030000|2021-05-18 03:20:30|2513.5|2507.5|2513.9|2507.9|2513.9|2507.9|2513.3|2507.3|4
1621308050000|2021-05-18 03:20:50|2514.1|2508.1|2514.3|2508.3|2514.3|2508.3|2514.1|2508.1|2
1621308060000|2021-05-18 03:21:00|2514.5|2508.5|2514.5|2508.5|2514.6|2508.6|2514.5|2508.5|3
1621308080000|2021-05-18 03:21:20|2514.8|2508.8|2514.5|2508.5|2514.8|2508.8|2514.5|2508.5|3
1621308090000|2021-05-18 03:21:30|2514.8|2508.8|2514.9|2508.9|2514.9|2508.9|2514.5|2508.5|4
1621308100000|2021-05-18 03:21:40|2515|2509|2515.4|2509.4|2515.5|2509.5|2515|2509|4
1621308110000|2021-05-18 03:21:50|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1621308170000|2021-05-18 03:22:50|2515.1|2509.1|2514.9|2508.9|2515.1|2509.1|2514.9|2508.9|2
1621308200000|2021-05-18 03:23:20|2515.1|2509.1|2515.3|2509.3|2515.3|2509.3|2515.1|2509.1|2
1621308210000|2021-05-18 03:23:30|2515.1|2509.1|2514.9|2508.9|2515.1|2509.1|2514.9|2508.9|2
1621308240000|2021-05-18 03:24:00|2515|2509|2515.3|2509.3|2515.3|2509.3|2515|2509|2
1621308260000|2021-05-18 03:24:20|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|2515.1|2509.1|1
1621308290000|2021-05-18 03:24:50|2515.3|2509.3|2514.8|2508.8|2515.3|2509.3|2514.8|2508.8|3
1621308300000|2021-05-18 03:25:00|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1621308320000|2021-05-18 03:25:20|2515|2509|2514.8|2508.8|2515|2509|2514.8|2508.8|2
1621308330000|2021-05-18 03:25:30|2514.6|2508.6|2515.3|2509.3|2515.3|2509.3|2514.6|2508.6|3
1621308370000|2021-05-18 03:26:10|2515.1|2509.1|2514.8|2508.8|2515.1|2509.1|2514.8|2508.8|2
1621308380000|2021-05-18 03:26:20|2515|2509|2515.5|2509.5|2515.5|2509.5|2515|2509|3
1621308400000|2021-05-18 03:26:40|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|2515.4|2509.4|1
1621308410000|2021-05-18 03:26:50|2515.5|2509.5|2515.4|2509.4|2515.5|2509.5|2515.4|2509.4|2
1621308430000|2021-05-18 03:27:10|2515|2509|2515|2509|2515.6|2509.6|2514.8|2508.8|5
1621308460000|2021-05-18 03:27:40|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|2514.9|2508.9|1
1621308480000|2021-05-18 03:28:00|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.6|2508.6|3
1621308490000|2021-05-18 03:28:10|2515|2509|2515|2509|2515|2509|2515|2509|1
1621308570000|2021-05-18 03:29:30|2515.3|2509.3|2515.3|2509.3|2515.5|2509.5|2515.3|2509.3|3
1621308580000|2021-05-18 03:29:40|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1621308590000|2021-05-18 03:29:50|2515.8|2509.8|2516.8|2510.8|2516.8|2510.8|2515.8|2509.8|2
1621308600000|2021-05-18 03:30:00|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1621308610000|2021-05-18 03:30:10|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.5|2510.5|3
1621308920000|2021-05-18 03:35:20|2517|2511|2517|2511|2517|2511|2517|2511|1
1621309000000|2021-05-18 03:36:40|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1621309010000|2021-05-18 03:36:50|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1621309110000|2021-05-18 03:38:30|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1621309130000|2021-05-18 03:38:50|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1621309170000|2021-05-18 03:39:30|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1621309520000|2021-05-18 03:45:20|2517|2511|2517|2511|2517|2511|2517|2511|1
1621309690000|2021-05-18 03:48:10|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1621309700000|2021-05-18 03:48:20|2517|2511|2517|2511|2517|2511|2517|2511|1
1621309800000|2021-05-18 03:50:00|2516.8|2510.8|2516.3|2510.3|2516.8|2510.8|2516.3|2510.3|3
1621309820000|2021-05-18 03:50:20|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1621310040000|2021-05-18 03:54:00|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1621310050000|2021-05-18 03:54:10|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|1
1621310170000|2021-05-18 03:56:10|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1621310480000|2021-05-18 04:01:20|2516.3|2510.3|2515|2509|2516.3|2510.3|2515|2509|2
1621310540000|2021-05-18 04:02:20|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|1
1621310620000|2021-05-18 04:03:40|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|2515.3|2509.3|1
1621310710000|2021-05-18 04:05:10|2515.1|2509.1|2515.3|2509.3|2515.3|2509.3|2515.1|2509.1|2
1621310840000|2021-05-18 04:07:20|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|1
1621310850000|2021-05-18 04:07:30|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|2514.6|2508.6|1
1621310910000|2021-05-18 04:08:30|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1621310920000|2021-05-18 04:08:40|2514.4|2508.4|2514.3|2508.3|2514.4|2508.4|2514.3|2508.3|2
1621310960000|2021-05-18 04:09:20|2514|2508|2513.8|2507.8|2514|2508|2513.8|2507.8|2
1621310980000|2021-05-18 04:09:40|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|2512.8|2506.8|1
1621311090000|2021-05-18 04:11:30|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|2512.6|2506.6|1
1621311120000|2021-05-18 04:12:00|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|1
1621311700000|2021-05-18 04:21:40|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1621311710000|2021-05-18 04:21:50|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|1
1621311760000|2021-05-18 04:22:40|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|1
1621312040000|2021-05-18 04:27:20|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|1
1621312090000|2021-05-18 04:28:10|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|1
1621312130000|2021-05-18 04:28:50|2512|2506|2512.3|2506.3|2512.3|2506.3|2512|2506|2
1621312180000|2021-05-18 04:29:40|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|2512.1|2506.1|1
1621312300000|2021-05-18 04:31:40|2512.4|2506.4|2512.5|2506.5|2512.5|2506.5|2512.4|2506.4|2
1621312480000|2021-05-18 04:34:40|2512.8|2506.8|2514.5|2508.5|2514.5|2508.5|2512.8|2506.8|5
1621312510000|2021-05-18 04:35:10|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|1
1621312520000|2021-05-18 04:35:20|2514|2508|2513.9|2507.9|2514|2508|2513.8|2507.8|3
1621312530000|2021-05-18 04:35:30|2513.6|2507.6|2513.5|2507.5|2513.6|2507.6|2513.5|2507.5|2
1621312550000|2021-05-18 04:35:50|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|1
1621312560000|2021-05-18 04:36:00|2512.8|2506.8|2512.5|2506.5|2512.8|2506.8|2512.5|2506.5|2
1621312570000|2021-05-18 04:36:10|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|2512.3|2506.3|1
1621312600000|2021-05-18 04:36:40|2512.6|2506.6|2512.9|2506.9|2512.9|2506.9|2512.6|2506.6|3
1621312630000|2021-05-18 04:37:10|2512.8|2506.8|2512.6|2506.6|2512.8|2506.8|2512.6|2506.6|2
1621312660000|2021-05-18 04:37:40|2512.8|2506.8|2513.9|2507.9|2513.9|2507.9|2512.8|2506.8|5
1621312700000|2021-05-18 04:38:20|2514|2508|2514.1|2508.1|2514.1|2508.1|2514|2508|2
1621312720000|2021-05-18 04:38:40|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|2514.3|2508.3|1
1621312740000|2021-05-18 04:39:00|2514|2508|2513.6|2507.6|2514|2508|2513.6|2507.6|3
1621312790000|2021-05-18 04:39:50|2513.9|2507.9|2514.4|2508.4|2514.4|2508.4|2513.9|2507.9|3
1621312800000|2021-05-18 04:40:00|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1621312830000|2021-05-18 04:40:30|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|2514.8|2508.8|1
1621312860000|2021-05-18 04:41:00|2514.5|2508.5|2515.1|2509.1|2515.1|2509.1|2514.5|2508.5|2
1621312870000|2021-05-18 04:41:10|2515.3|2509.3|2515.5|2509.5|2515.5|2509.5|2515.3|2509.3|2
1621312880000|2021-05-18 04:41:20|2515.6|2509.6|2515.9|2509.9|2515.9|2509.9|2515.6|2509.6|3
1621312950000|2021-05-18 04:42:30|2515.8|2509.8|2515.5|2509.5|2515.8|2509.8|2515.5|2509.5|2
1621313180000|2021-05-18 04:46:20|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|1
1621313190000|2021-05-18 04:46:30|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1621313300000|2021-05-18 04:48:20|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|2516.1|2510.1|1
1621313360000|2021-05-18 04:49:20|2515.9|2509.9|2515.8|2509.8|2515.9|2509.9|2515.8|2509.8|2
1621313380000|2021-05-18 04:49:40|2515.9|2509.9|2517.6|2511.6|2517.6|2511.6|2515.9|2509.9|2
1621313390000|2021-05-18 04:49:50|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|1
1621313400000|2021-05-18 04:50:00|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|2518.6|2512.6|1
1621313440000|2021-05-18 04:50:40|2518.3|2512.3|2517.8|2511.8|2518.3|2512.3|2517.8|2511.8|2
1621313450000|2021-05-18 04:50:50|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|2517.9|2511.9|1
1621313470000|2021-05-18 04:51:10|2517.6|2511.6|2517.9|2511.9|2517.9|2511.9|2517.6|2511.6|2
1621313480000|2021-05-18 04:51:20|2517.6|2511.6|2517.9|2511.9|2517.9|2511.9|2517.6|2511.6|2
1621313500000|2021-05-18 04:51:40|2518.1|2512.1|2518.5|2512.5|2518.5|2512.5|2518.1|2512.1|3
1621313610000|2021-05-18 04:53:30|2518.6|2512.6|2518.8|2512.8|2518.8|2512.8|2518.6|2512.6|2
1621313650000|2021-05-18 04:54:10|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|1
1621313840000|2021-05-18 04:57:20|2519|2513|2518.6|2512.6|2519|2513|2518.5|2512.5|5
1621313850000|2021-05-18 04:57:30|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|1
1621313860000|2021-05-18 04:57:40|2518.5|2512.5|2518.4|2512.4|2518.5|2512.5|2518.4|2512.4|2
1621313870000|2021-05-18 04:57:50|2518.5|2512.5|2518.9|2512.9|2518.9|2512.9|2518.5|2512.5|3
1621313880000|2021-05-18 04:58:00|2518.8|2512.8|2518.4|2512.4|2518.8|2512.8|2518.4|2512.4|2
1621313930000|2021-05-18 04:58:50|2518.5|2512.5|2518.9|2512.9|2518.9|2512.9|2518.5|2512.5|2
1621314000000|2021-05-18 05:00:00|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|1
1621314020000|2021-05-18 05:00:20|2518.5|2512.5|2518.6|2512.6|2518.6|2512.6|2518.5|2512.5|2
1621314060000|2021-05-18 05:01:00|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|1
1621314140000|2021-05-18 05:02:20|2518.8|2512.8|2518.9|2512.9|2518.9|2512.9|2518.8|2512.8|2
1621314150000|2021-05-18 05:02:30|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|2518.8|2512.8|1
1621314380000|2021-05-18 05:06:20|2518.3|2512.3|2517|2511|2518.3|2512.3|2517|2511|3
1621314390000|2021-05-18 05:06:30|2516.9|2510.9|2516.8|2510.8|2516.9|2510.9|2516.8|2510.8|2
1621314400000|2021-05-18 05:06:40|2516.6|2510.6|2516.8|2510.8|2516.8|2510.8|2516.6|2510.6|2
1621314440000|2021-05-18 05:07:20|2517|2511|2517.1|2511.1|2517.1|2511.1|2517|2511|2
1621314560000|2021-05-18 05:09:20|2517.4|2511.4|2517.4|2511.4|2517.5|2511.5|2517.4|2511.4|3
1621314600000|2021-05-18 05:10:00|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1621314630000|2021-05-18 05:10:30|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|2517.3|2511.3|1
1621314670000|2021-05-18 05:11:10|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1621314980000|2021-05-18 05:16:20|2517.8|2511.8|2518.9|2512.9|2518.9|2512.9|2517.8|2511.8|2
1621315220000|2021-05-18 05:20:20|2519|2513|2519|2513|2519|2513|2519|2513|1
1621315330000|2021-05-18 05:22:10|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|2518.9|2512.9|1
1621315440000|2021-05-18 05:24:00|2519|2513|2519|2513|2519|2513|2519|2513|1
1621315450000|2021-05-18 05:24:10|2519.3|2513.3|2519.6|2513.6|2519.6|2513.6|2519.3|2513.3|2
1621315550000|2021-05-18 05:25:50|2519.9|2513.9|2519.6|2513.6|2519.9|2513.9|2519.6|2513.6|2
1621315690000|2021-05-18 05:28:10|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1621315790000|2021-05-18 05:29:50|2519.1|2513.1|2519|2513|2519.1|2513.1|2519|2513|2
1621315800000|2021-05-18 05:30:00|2519.1|2513.1|2519.4|2513.4|2519.4|2513.4|2518.9|2512.9|5
1621315810000|2021-05-18 05:30:10|2519.1|2513.1|2518.8|2512.8|2519.4|2513.4|2518.3|2512.3|10
1621315820000|2021-05-18 05:30:20|2518.5|2512.5|2519|2513|2519|2513|2518.5|2512.5|3
1621315830000|2021-05-18 05:30:30|2518.8|2512.8|2518.8|2512.8|2518.9|2512.9|2518.8|2512.8|3
1621315840000|2021-05-18 05:30:40|2518.9|2512.9|2519|2513|2519|2513|2518.8|2512.8|4
1621315860000|2021-05-18 05:31:00|2518.8|2512.8|2518|2512|2518.8|2512.8|2518|2512|4
1621315870000|2021-05-18 05:31:10|2517.9|2511.9|2517.6|2511.6|2517.9|2511.9|2517.5|2511.5|3
1621315880000|2021-05-18 05:31:20|2517.8|2511.8|2517.4|2511.4|2517.8|2511.8|2517.4|2511.4|4
1621315890000|2021-05-18 05:31:30|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.4|2511.4|3
1621315900000|2021-05-18 05:31:40|2517.4|2511.4|2516.8|2510.8|2517.4|2511.4|2516.8|2510.8|3
1621315920000|2021-05-18 05:32:00|2516.6|2510.6|2515.8|2509.8|2516.6|2510.6|2515.8|2509.8|8
1621315930000|2021-05-18 05:32:10|2516.3|2510.3|2515.5|2509.5|2516.3|2510.3|2515.3|2509.3|9
1621315950000|2021-05-18 05:32:30|2515.8|2509.8|2515.8|2509.8|2516.3|2510.3|2515.5|2509.5|10
1621315960000|2021-05-18 05:32:40|2515.6|2509.6|2516|2510|2516|2510|2515.5|2509.5|4
1621315970000|2021-05-18 05:32:50|2516.1|2510.1|2516|2510|2516.1|2510.1|2516|2510|2
1621315980000|2021-05-18 05:33:00|2516.1|2510.1|2516.3|2510.3|2516.6|2510.6|2516.1|2510.1|4
1621315990000|2021-05-18 05:33:10|2516|2510|2516.3|2510.3|2516.5|2510.5|2516|2510|4
1621316000000|2021-05-18 05:33:20|2516|2510|2515.5|2509.5|2516|2510|2515.5|2509.5|3
1621316020000|2021-05-18 05:33:40|2515.3|2509.3|2515.5|2509.5|2515.5|2509.5|2515.3|2509.3|2
1621316030000|2021-05-18 05:33:50|2515.4|2509.4|2515.9|2509.9|2515.9|2509.9|2515.3|2509.3|14
1621316040000|2021-05-18 05:34:00|2515.6|2509.6|2515.8|2509.8|2515.8|2509.8|2515.6|2509.6|4
1621316060000|2021-05-18 05:34:20|2516|2510|2516.3|2510.3|2516.3|2510.3|2516|2510|2
1621316070000|2021-05-18 05:34:30|2516.1|2510.1|2516|2510|2516.1|2510.1|2515.9|2509.9|4
1621316080000|2021-05-18 05:34:40|2515.9|2509.9|2515.5|2509.5|2515.9|2509.9|2515.5|2509.5|4
1621316090000|2021-05-18 05:34:50|2516.1|2510.1|2516.5|2510.5|2516.9|2510.9|2516.1|2510.1|10
1621316100000|2021-05-18 05:35:00|2516.8|2510.8|2517|2511|2517.1|2511.1|2516.8|2510.8|4
1621316110000|2021-05-18 05:35:10|2517.1|2511.1|2517.1|2511.1|2517.1|2511.1|2516.4|2510.4|11
1621316120000|2021-05-18 05:35:20|2517|2511|2516.8|2510.8|2517|2511|2516.8|2510.8|3
1621316130000|2021-05-18 05:35:30|2516.9|2510.9|2517|2511|2517|2511|2516.9|2510.9|2
1621316140000|2021-05-18 05:35:40|2517.1|2511.1|2517.4|2511.4|2517.4|2511.4|2517.1|2511.1|2
1621316150000|2021-05-18 05:35:50|2517.5|2511.5|2518.9|2512.9|2518.9|2512.9|2517.5|2511.5|10
1621316160000|2021-05-18 05:36:00|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|1
1621316180000|2021-05-18 05:36:20|2518.9|2512.9|2519.1|2513.1|2519.1|2513.1|2518.9|2512.9|2
1621316200000|2021-05-18 05:36:40|2519.4|2513.4|2518.9|2512.9|2519.4|2513.4|2518.9|2512.9|2
1621316210000|2021-05-18 05:36:50|2519.3|2513.3|2518.3|2512.3|2519.5|2513.5|2518.3|2512.3|5
1621316220000|2021-05-18 05:37:00|2518.1|2512.1|2518.4|2512.4|2518.4|2512.4|2517.5|2511.5|5
1621316230000|2021-05-18 05:37:10|2518.1|2512.1|2517.3|2511.3|2518.1|2512.1|2517.3|2511.3|4
1621316240000|2021-05-18 05:37:20|2517.4|2511.4|2518.1|2512.1|2518.1|2512.1|2517.4|2511.4|5
1621316250000|2021-05-18 05:37:30|2517.9|2511.9|2518.1|2512.1|2518.1|2512.1|2517.9|2511.9|2
1621316260000|2021-05-18 05:37:40|2518.3|2512.3|2518.5|2512.5|2518.5|2512.5|2518.3|2512.3|2
1621316300000|2021-05-18 05:38:20|2518.8|2512.8|2518.8|2512.8|2519.4|2513.4|2518.8|2512.8|3
1621316310000|2021-05-18 05:38:30|2518.9|2512.9|2519.5|2513.5|2519.5|2513.5|2518.9|2512.9|4
1621316320000|2021-05-18 05:38:40|2519.3|2513.3|2519.4|2513.4|2519.4|2513.4|2519.3|2513.3|2
1621316340000|2021-05-18 05:39:00|2519.1|2513.1|2518.8|2512.8|2519.1|2513.1|2518.8|2512.8|3
1621316350000|2021-05-18 05:39:10|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|2518.5|2512.5|1
1621316360000|2021-05-18 05:39:20|2518.4|2512.4|2519|2513|2519|2513|2518.4|2512.4|4
1621316380000|2021-05-18 05:39:40|2518.8|2512.8|2519|2513|2519|2513|2518.8|2512.8|4
1621316400000|2021-05-18 05:40:00|2519.1|2513.1|2519.8|2513.8|2520.1|2514.1|2519.1|2513.1|5
1621316410000|2021-05-18 05:40:10|2519.6|2513.6|2519.9|2513.9|2519.9|2513.9|2519.4|2513.4|12
1621316420000|2021-05-18 05:40:20|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.5|2513.5|3
1621316430000|2021-05-18 05:40:30|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|2519.5|2513.5|1
1621316450000|2021-05-18 05:40:50|2519.8|2513.8|2517.8|2511.8|2519.8|2513.8|2517.8|2511.8|6
1621316460000|2021-05-18 05:41:00|2517.5|2511.5|2517.3|2511.3|2517.5|2511.5|2517.3|2511.3|2
1621316470000|2021-05-18 05:41:10|2517|2511|2516.5|2510.5|2517|2511|2516.5|2510.5|3
1621316480000|2021-05-18 05:41:20|2516.3|2510.3|2515.6|2509.6|2516.3|2510.3|2515.6|2509.6|4
1621316490000|2021-05-18 05:41:30|2515.5|2509.5|2515.4|2509.4|2515.5|2509.5|2515.4|2509.4|2
1621316500000|2021-05-18 05:41:40|2515.3|2509.3|2515|2509|2515.5|2509.5|2515|2509|9
1621316510000|2021-05-18 05:41:50|2515.1|2509.1|2516|2510|2516|2510|2515.1|2509.1|4
1621316520000|2021-05-18 05:42:00|2515.8|2509.8|2515.8|2509.8|2515.8|2509.8|2515.4|2509.4|4
1621316530000|2021-05-18 05:42:10|2516|2510|2516.6|2510.6|2516.6|2510.6|2516|2510|3
1621316540000|2021-05-18 05:42:20|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|2516.8|2510.8|1
1621316550000|2021-05-18 05:42:30|2516.9|2510.9|2516.8|2510.8|2517|2511|2516.8|2510.8|3
1621316580000|2021-05-18 05:43:00|2517.3|2511.3|2516.8|2510.8|2517.3|2511.3|2516.8|2510.8|2
1621316590000|2021-05-18 05:43:10|2517|2511|2517.3|2511.3|2517.3|2511.3|2517|2511|2
1621316600000|2021-05-18 05:43:20|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|1
1621316610000|2021-05-18 05:43:30|2517.3|2511.3|2518|2512|2518|2512|2517.3|2511.3|3
1621316630000|2021-05-18 05:43:50|2517.8|2511.8|2517.5|2511.5|2518.3|2512.3|2517.5|2511.5|4
1621316660000|2021-05-18 05:44:20|2517.3|2511.3|2517.1|2511.1|2517.3|2511.3|2517.1|2511.1|2
1621316670000|2021-05-18 05:44:30|2517.3|2511.3|2516.9|2510.9|2517.3|2511.3|2516.9|2510.9|3
1621316680000|2021-05-18 05:44:40|2517.1|2511.1|2517.6|2511.6|2517.8|2511.8|2517.1|2511.1|9
1621316690000|2021-05-18 05:44:50|2517.8|2511.8|2517.5|2511.5|2517.8|2511.8|2517.5|2511.5|6
1621316700000|2021-05-18 05:45:00|2517.6|2511.6|2517.3|2511.3|2517.8|2511.8|2517.1|2511.1|6
1621316710000|2021-05-18 05:45:10|2517|2511|2518.3|2512.3|2518.3|2512.3|2517|2511|4
1621316720000|2021-05-18 05:45:20|2518.1|2512.1|2517.5|2511.5|2518.3|2512.3|2517.3|2511.3|7
1621316740000|2021-05-18 05:45:40|2516|2510|2515.9|2509.9|2516.1|2510.1|2515.9|2509.9|3
1621316750000|2021-05-18 05:45:50|2515.5|2509.5|2515.4|2509.4|2515.5|2509.5|2515.4|2509.4|2
1621316760000|2021-05-18 05:46:00|2515.8|2509.8|2515.9|2509.9|2515.9|2509.9|2515.8|2509.8|2
1621316770000|2021-05-18 05:46:10|2515.8|2509.8|2515.6|2509.6|2515.8|2509.8|2515.5|2509.5|4
1621316780000|2021-05-18 05:46:20|2515.8|2509.8|2512.3|2506.3|2515.8|2509.8|2512.3|2506.3|14
1621316790000|2021-05-18 05:46:30|2512|2506|2511.5|2505.5|2512.6|2506.6|2511|2505|19
1621316800000|2021-05-18 05:46:40|2511.6|2505.6|2512.5|2506.5|2512.8|2506.8|2511.6|2505.6|12
1621316810000|2021-05-18 05:46:50|2512.6|2506.6|2513.8|2507.8|2513.8|2507.8|2512.6|2506.6|8
1621316820000|2021-05-18 05:47:00|2514|2508|2512.5|2506.5|2514|2508|2512.5|2506.5|6
1621316830000|2021-05-18 05:47:10|2512.3|2506.3|2512|2506|2512.3|2506.3|2512|2506|2
1621316840000|2021-05-18 05:47:20|2512.3|2506.3|2512.6|2506.6|2512.6|2506.6|2512.3|2506.3|3
1621316850000|2021-05-18 05:47:30|2513.1|2507.1|2514.1|2508.1|2514.1|2508.1|2513.1|2507.1|6
1621316860000|2021-05-18 05:47:40|2513.9|2507.9|2513.8|2507.8|2513.9|2507.9|2513.8|2507.8|2
1621316870000|2021-05-18 05:47:50|2514|2508|2513.8|2507.8|2514|2508|2513.8|2507.8|3
1621316880000|2021-05-18 05:48:00|2513.5|2507.5|2512.8|2506.8|2513.5|2507.5|2512.8|2506.8|3
1621316890000|2021-05-18 05:48:10|2512.5|2506.5|2512|2506|2512.5|2506.5|2511.8|2505.8|9
1621316900000|2021-05-18 05:48:20|2511.8|2505.8|2511|2505|2512|2506|2511|2505|6
1621316910000|2021-05-18 05:48:30|2510.9|2504.9|2511.1|2505.1|2511.1|2505.1|2510.8|2504.8|6
1621316920000|2021-05-18 05:48:40|2511.9|2505.9|2511.5|2505.5|2512|2506|2511.5|2505.5|5
1621316930000|2021-05-18 05:48:50|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511|2505|3
1621316940000|2021-05-18 05:49:00|2511|2505|2510.8|2504.8|2511|2505|2510.4|2504.4|7
1621316950000|2021-05-18 05:49:10|2510.5|2504.5|2510|2504|2510.5|2504.5|2509.9|2503.9|5
1621316960000|2021-05-18 05:49:20|2509.9|2503.9|2510.5|2504.5|2510.8|2504.8|2509.9|2503.9|9
1621316970000|2021-05-18 05:49:30|2510.6|2504.6|2511|2505|2511.3|2505.3|2510.6|2504.6|5
1621316980000|2021-05-18 05:49:40|2511.3|2505.3|2511.3|2505.3|2511.8|2505.8|2511.3|2505.3|4
1621316990000|2021-05-18 05:49:50|2511.5|2505.5|2511.3|2505.3|2512|2506|2511.3|2505.3|6
1621317000000|2021-05-18 05:50:00|2511.5|2505.5|2511.3|2505.3|2511.8|2505.8|2510.9|2504.9|8
1621317010000|2021-05-18 05:50:10|2511|2505|2510.9|2504.9|2511|2505|2510.9|2504.9|4
1621317020000|2021-05-18 05:50:20|2511|2505|2511.3|2505.3|2511.3|2505.3|2510.8|2504.8|8
1621317030000|2021-05-18 05:50:30|2511|2505|2510.8|2504.8|2511|2505|2510.8|2504.8|2
1621317050000|2021-05-18 05:50:50|2510.6|2504.6|2510.5|2504.5|2510.8|2504.8|2510.5|2504.5|3
1621317060000|2021-05-18 05:51:00|2510.8|2504.8|2510.5|2504.5|2510.8|2504.8|2510.5|2504.5|2
1621317070000|2021-05-18 05:51:10|2510.8|2504.8|2511.8|2505.8|2511.8|2505.8|2510.8|2504.8|5
1621317080000|2021-05-18 05:51:20|2511.5|2505.5|2511.3|2505.3|2511.5|2505.5|2511.1|2505.1|4
1621317090000|2021-05-18 05:51:30|2511.5|2505.5|2512.5|2506.5|2512.5|2506.5|2511.5|2505.5|4
1621317100000|2021-05-18 05:51:40|2512.8|2506.8|2513.1|2507.1|2513.1|2507.1|2512.8|2506.8|3
1621317120000|2021-05-18 05:52:00|2513|2507|2511|2505|2513|2507|2511|2505|6
1621317130000|2021-05-18 05:52:10|2510.8|2504.8|2511|2505|2511|2505|2510.8|2504.8|2
1621317140000|2021-05-18 05:52:20|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1621317150000|2021-05-18 05:52:30|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.3|2505.3|3
1621317170000|2021-05-18 05:52:50|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|2511.8|2505.8|1
1621317180000|2021-05-18 05:53:00|2512|2506|2512.3|2506.3|2512.5|2506.5|2512|2506|4
1621317190000|2021-05-18 05:53:10|2512.5|2506.5|2512.5|2506.5|2512.5|2506.5|2512.3|2506.3|5
1621317200000|2021-05-18 05:53:20|2512.8|2506.8|2512.5|2506.5|2512.8|2506.8|2512.5|2506.5|2
1621317210000|2021-05-18 05:53:30|2512.3|2506.3|2512.1|2506.1|2512.6|2506.6|2512.1|2506.1|4
1621317220000|2021-05-18 05:53:40|2512.3|2506.3|2512.8|2506.8|2512.9|2506.9|2512.3|2506.3|4
1621317230000|2021-05-18 05:53:50|2513|2507|2513|2507|2513|2507|2512.9|2506.9|3
1621317240000|2021-05-18 05:54:00|2512.9|2506.9|2513.1|2507.1|2513.5|2507.5|2512.9|2506.9|5
1621317250000|2021-05-18 05:54:10|2513.3|2507.3|2513.4|2507.4|2513.4|2507.4|2513.3|2507.3|2
1621317260000|2021-05-18 05:54:20|2513.6|2507.6|2513.5|2507.5|2514|2508|2513.1|2507.1|6
1621317270000|2021-05-18 05:54:30|2513.6|2507.6|2513.4|2507.4|2513.8|2507.8|2513.4|2507.4|4
1621317280000|2021-05-18 05:54:40|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513|2507|3
1621317290000|2021-05-18 05:54:50|2513.5|2507.5|2513.3|2507.3|2513.5|2507.5|2513.3|2507.3|2
1621317300000|2021-05-18 05:55:00|2513.5|2507.5|2513.3|2507.3|2513.5|2507.5|2513.3|2507.3|2
1621317310000|2021-05-18 05:55:10|2513.5|2507.5|2513.9|2507.9|2513.9|2507.9|2513.5|2507.5|5
1621317320000|2021-05-18 05:55:20|2513.6|2507.6|2513.9|2507.9|2513.9|2507.9|2513.6|2507.6|4
1621317330000|2021-05-18 05:55:30|2513.6|2507.6|2512.8|2506.8|2513.6|2507.6|2512.8|2506.8|10
1621317340000|2021-05-18 05:55:40|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|1
1621317350000|2021-05-18 05:55:50|2512.8|2506.8|2511.6|2505.6|2512.8|2506.8|2511.6|2505.6|4
1621317360000|2021-05-18 05:56:00|2511.8|2505.8|2511.6|2505.6|2512.4|2506.4|2511.3|2505.3|6
1621317370000|2021-05-18 05:56:10|2511.5|2505.5|2511|2505|2511.5|2505.5|2510.9|2504.9|6
1621317380000|2021-05-18 05:56:20|2511.3|2505.3|2510|2504|2511.3|2505.3|2510|2504|16
1621317390000|2021-05-18 05:56:30|2509.8|2503.8|2509.8|2503.8|2510.1|2504.1|2509.5|2503.5|7
1621317400000|2021-05-18 05:56:40|2509.5|2503.5|2510|2504|2510.1|2504.1|2509.5|2503.5|3
1621317410000|2021-05-18 05:56:50|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1621317420000|2021-05-18 05:57:00|2510.5|2504.5|2510.3|2504.3|2511|2505|2510.1|2504.1|7
1621317430000|2021-05-18 05:57:10|2510.5|2504.5|2509.5|2503.5|2510.5|2504.5|2509.5|2503.5|7
1621317440000|2021-05-18 05:57:20|2509.8|2503.8|2510|2504|2510|2504|2509.8|2503.8|2
1621317460000|2021-05-18 05:57:40|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2509.8|2503.8|7
1621317470000|2021-05-18 05:57:50|2509.4|2503.4|2510.3|2504.3|2510.5|2504.5|2509.4|2503.4|21
1621317480000|2021-05-18 05:58:00|2509.9|2503.9|2509.8|2503.8|2509.9|2503.9|2509.4|2503.4|12
1621317490000|2021-05-18 05:58:10|2509.9|2503.9|2510|2504|2510|2504|2509.9|2503.9|2
1621317510000|2021-05-18 05:58:30|2510.5|2504.5|2511|2505|2511|2505|2510.5|2504.5|4
1621317520000|2021-05-18 05:58:40|2511.3|2505.3|2510.9|2504.9|2511.3|2505.3|2510.8|2504.8|15
1621317530000|2021-05-18 05:58:50|2511.1|2505.1|2510.9|2504.9|2511.3|2505.3|2510.8|2504.8|5
1621317540000|2021-05-18 05:59:00|2511|2505|2510.8|2504.8|2511.3|2505.3|2510.8|2504.8|13
1621317550000|2021-05-18 05:59:10|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1621317560000|2021-05-18 05:59:20|2510.8|2504.8|2510.8|2504.8|2511.3|2505.3|2510.6|2504.6|8
1621317570000|2021-05-18 05:59:30|2511|2505|2511.8|2505.8|2511.8|2505.8|2510.9|2504.9|9
1621317590000|2021-05-18 05:59:50|2512|2506|2511.9|2505.9|2512.4|2506.4|2511.9|2505.9|18
1621317600000|2021-05-18 06:00:00|2512.3|2506.3|2511.3|2505.3|2512.4|2506.4|2510.9|2504.9|8
1621317610000|2021-05-18 06:00:10|2511.5|2505.5|2510.8|2504.8|2511.5|2505.5|2510.6|2504.6|10
1621317620000|2021-05-18 06:00:20|2511|2505|2511|2505|2511.4|2505.4|2511|2505|6
1621317630000|2021-05-18 06:00:30|2510.8|2504.8|2509.8|2503.8|2510.8|2504.8|2509.8|2503.8|7
1621317640000|2021-05-18 06:00:40|2509.6|2503.6|2509.9|2503.9|2510.3|2504.3|2509.5|2503.5|6
1621317650000|2021-05-18 06:00:50|2509.8|2503.8|2509.9|2503.9|2510.3|2504.3|2509.8|2503.8|4
1621317660000|2021-05-18 06:01:00|2509.6|2503.6|2509.6|2503.6|2509.8|2503.8|2509.6|2503.6|3
1621317670000|2021-05-18 06:01:10|2509.8|2503.8|2510|2504|2510.3|2504.3|2509.8|2503.8|4
1621317680000|2021-05-18 06:01:20|2510.1|2504.1|2510.3|2504.3|2510.3|2504.3|2510.1|2504.1|2
1621317700000|2021-05-18 06:01:40|2510|2504|2510|2504|2510|2504|2510|2504|1
1621317710000|2021-05-18 06:01:50|2510.3|2504.3|2510|2504|2510.3|2504.3|2510|2504|2
1621317720000|2021-05-18 06:02:00|2510.3|2504.3|2510.3|2504.3|2510.8|2504.8|2510|2504|7
1621317730000|2021-05-18 06:02:10|2510.5|2504.5|2510|2504|2510.5|2504.5|2509.8|2503.8|5
1621317740000|2021-05-18 06:02:20|2510.3|2504.3|2509.4|2503.4|2510.3|2504.3|2509.4|2503.4|7
1621317750000|2021-05-18 06:02:30|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1621317770000|2021-05-18 06:02:50|2509.5|2503.5|2509.6|2503.6|2509.6|2503.6|2509.5|2503.5|4
1621317780000|2021-05-18 06:03:00|2509.9|2503.9|2510.5|2504.5|2510.5|2504.5|2509.9|2503.9|4
1621317790000|2021-05-18 06:03:10|2511.3|2505.3|2508.5|2502.5|2511.3|2505.3|2508.5|2502.5|14
1621317800000|2021-05-18 06:03:20|2508.4|2502.4|2507.4|2501.4|2508.5|2502.5|2507.4|2501.4|9
1621317810000|2021-05-18 06:03:30|2507.3|2501.3|2507.5|2501.5|2507.8|2501.8|2507|2501|16
1621317820000|2021-05-18 06:03:40|2507.3|2501.3|2506.5|2500.5|2507.5|2501.5|2506.3|2500.3|10
1621317830000|2021-05-18 06:03:50|2506.8|2500.8|2507.3|2501.3|2507.5|2501.5|2506.5|2500.5|14
1621317840000|2021-05-18 06:04:00|2507|2501|2507|2501|2508|2502|2506.5|2500.5|13
1621317850000|2021-05-18 06:04:10|2506.9|2500.9|2507.3|2501.3|2507.8|2501.8|2506.6|2500.6|9
1621317860000|2021-05-18 06:04:20|2507.1|2501.1|2506.8|2500.8|2507.1|2501.1|2506.5|2500.5|8
1621317870000|2021-05-18 06:04:30|2507|2501|2505.8|2499.8|2507.8|2501.8|2505.8|2499.8|13
1621317880000|2021-05-18 06:04:40|2505.5|2499.5|2505|2499|2505.5|2499.5|2505|2499|5
1621317890000|2021-05-18 06:04:50|2504.8|2498.8|2504|2498|2504.8|2498.8|2504|2498|4
1621317900000|2021-05-18 06:05:00|2503.5|2497.5|2503.8|2497.8|2504|2498|2503|2497|11
1621317910000|2021-05-18 06:05:10|2504|2498|2504|2498|2504.3|2498.3|2504|2498|7
1621317920000|2021-05-18 06:05:20|2504.3|2498.3|2505.9|2499.9|2505.9|2499.9|2504.3|2498.3|13
1621317930000|2021-05-18 06:05:30|2505.8|2499.8|2505.6|2499.6|2505.9|2499.9|2505.5|2499.5|8
1621317940000|2021-05-18 06:05:40|2506.1|2500.1|2505.8|2499.8|2506.8|2500.8|2505.8|2499.8|9
1621317950000|2021-05-18 06:05:50|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.3|2499.3|3
1621317960000|2021-05-18 06:06:00|2506.3|2500.3|2505.8|2499.8|2506.5|2500.5|2505.8|2499.8|5
1621317980000|2021-05-18 06:06:20|2506|2500|2506.5|2500.5|2506.5|2500.5|2506|2500|3
1621317990000|2021-05-18 06:06:30|2506.3|2500.3|2506.8|2500.8|2506.8|2500.8|2506|2500|5
1621318000000|2021-05-18 06:06:40|2507|2501|2507|2501|2507|2501|2507|2501|1
1621318020000|2021-05-18 06:07:00|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1621318030000|2021-05-18 06:07:10|2507|2501|2506.5|2500.5|2507|2501|2506.3|2500.3|5
1621318040000|2021-05-18 06:07:20|2506.8|2500.8|2506.4|2500.4|2506.8|2500.8|2506.4|2500.4|3
1621318050000|2021-05-18 06:07:30|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1621318060000|2021-05-18 06:07:40|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|2
1621318070000|2021-05-18 06:07:50|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1621318080000|2021-05-18 06:08:00|2506|2500|2505.8|2499.8|2506|2500|2505.8|2499.8|3
1621318100000|2021-05-18 06:08:20|2505.5|2499.5|2505.3|2499.3|2505.5|2499.5|2505.3|2499.3|3
1621318110000|2021-05-18 06:08:30|2505.5|2499.5|2506|2500|2506|2500|2505.5|2499.5|9
1621318120000|2021-05-18 06:08:40|2506.3|2500.3|2504.8|2498.8|2506.8|2500.8|2504.8|2498.8|11
1621318130000|2021-05-18 06:08:50|2504.6|2498.6|2503.8|2497.8|2504.8|2498.8|2503.8|2497.8|6
1621318140000|2021-05-18 06:09:00|2503.9|2497.9|2502.6|2496.6|2503.9|2497.9|2502.6|2496.6|5
1621318150000|2021-05-18 06:09:10|2502.5|2496.5|2501.9|2495.9|2502.5|2496.5|2501.9|2495.9|6
1621318160000|2021-05-18 06:09:20|2501.6|2495.6|2501.4|2495.4|2502|2496|2501.4|2495.4|10
1621318170000|2021-05-18 06:09:30|2501.5|2495.5|2501.8|2495.8|2501.8|2495.8|2501.5|2495.5|4
1621318180000|2021-05-18 06:09:40|2502.1|2496.1|2501.5|2495.5|2502.1|2496.1|2501.4|2495.4|5
1621318190000|2021-05-18 06:09:50|2501.3|2495.3|2500.8|2494.8|2501.3|2495.3|2500.8|2494.8|9
1621318200000|2021-05-18 06:10:00|2500.6|2494.6|2499.3|2493.3|2500.6|2494.6|2499|2493|10
1621318210000|2021-05-18 06:10:10|2499.5|2493.5|2500.3|2494.3|2500.5|2494.5|2499.5|2493.5|6
1621318220000|2021-05-18 06:10:20|2500.5|2494.5|2499|2493|2500.5|2494.5|2498.9|2492.9|11
1621318230000|2021-05-18 06:10:30|2499.3|2493.3|2499.6|2493.6|2499.6|2493.6|2499|2493|10
1621318240000|2021-05-18 06:10:40|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1621318250000|2021-05-18 06:10:50|2499.6|2493.6|2500.5|2494.5|2501|2495|2499.6|2493.6|7
1621318260000|2021-05-18 06:11:00|2500.4|2494.4|2499.5|2493.5|2500.5|2494.5|2499.5|2493.5|5
1621318270000|2021-05-18 06:11:10|2499.3|2493.3|2499|2493|2499.3|2493.3|2498.8|2492.8|5
1621318280000|2021-05-18 06:11:20|2499.3|2493.3|2500|2494|2500.3|2494.3|2499|2493|8
1621318290000|2021-05-18 06:11:30|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1621318300000|2021-05-18 06:11:40|2499.5|2493.5|2499.8|2493.8|2499.8|2493.8|2499.5|2493.5|4
1621318310000|2021-05-18 06:11:50|2499.5|2493.5|2500.8|2494.8|2500.8|2494.8|2499.5|2493.5|5
1621318320000|2021-05-18 06:12:00|2501|2495|2501.5|2495.5|2502.4|2496.4|2501|2495|8
1621318330000|2021-05-18 06:12:10|2501.3|2495.3|2501.8|2495.8|2501.8|2495.8|2501.3|2495.3|3
1621318340000|2021-05-18 06:12:20|2502|2496|2503.1|2497.1|2503.1|2497.1|2502|2496|3
1621318350000|2021-05-18 06:12:30|2503|2497|2502|2496|2503|2497|2502|2496|5
1621318360000|2021-05-18 06:12:40|2502.3|2496.3|2502.8|2496.8|2502.8|2496.8|2502.3|2496.3|3
1621318370000|2021-05-18 06:12:50|2502.5|2496.5|2502.3|2496.3|2502.5|2496.5|2502.3|2496.3|2
1621318380000|2021-05-18 06:13:00|2502.1|2496.1|2501.5|2495.5|2502.1|2496.1|2501.5|2495.5|4
1621318390000|2021-05-18 06:13:10|2501.3|2495.3|2500.8|2494.8|2501.3|2495.3|2500.8|2494.8|4
1621318400000|2021-05-18 06:13:20|2501|2495|2501.3|2495.3|2501.3|2495.3|2501|2495|4
1621318410000|2021-05-18 06:13:30|2501.5|2495.5|2502|2496|2502|2496|2501.5|2495.5|2
1621318420000|2021-05-18 06:13:40|2501.8|2495.8|2501.3|2495.3|2501.8|2495.8|2501.3|2495.3|4
1621318430000|2021-05-18 06:13:50|2501.5|2495.5|2500.8|2494.8|2501.5|2495.5|2500.8|2494.8|6
1621318440000|2021-05-18 06:14:00|2501|2495|2501.3|2495.3|2501.3|2495.3|2500.8|2494.8|6
1621318450000|2021-05-18 06:14:10|2501|2495|2501.3|2495.3|2501.3|2495.3|2500.8|2494.8|5
1621318460000|2021-05-18 06:14:20|2500.6|2494.6|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|3
1621318470000|2021-05-18 06:14:30|2500.3|2494.3|2500.4|2494.4|2500.6|2494.6|2500.3|2494.3|8
1621318480000|2021-05-18 06:14:40|2500.6|2494.6|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|5
1621318490000|2021-05-18 06:14:50|2500.9|2494.9|2500.8|2494.8|2500.9|2494.9|2500.6|2494.6|6
1621318500000|2021-05-18 06:15:00|2500.9|2494.9|2500.8|2494.8|2500.9|2494.9|2500.8|2494.8|2
1621318510000|2021-05-18 06:15:10|2500.9|2494.9|2500.3|2494.3|2500.9|2494.9|2500.3|2494.3|6
1621318520000|2021-05-18 06:15:20|2500|2494|2499.9|2493.9|2500|2494|2499.9|2493.9|2
1621318530000|2021-05-18 06:15:30|2500|2494|2499.5|2493.5|2500|2494|2499.4|2493.4|7
1621318540000|2021-05-18 06:15:40|2499.3|2493.3|2499.8|2493.8|2499.8|2493.8|2499.3|2493.3|3
1621318550000|2021-05-18 06:15:50|2499.5|2493.5|2499.3|2493.3|2499.5|2493.5|2499|2493|4
1621318560000|2021-05-18 06:16:00|2499|2493|2499.3|2493.3|2499.3|2493.3|2499|2493|2
1621318570000|2021-05-18 06:16:10|2499.5|2493.5|2499.3|2493.3|2499.5|2493.5|2499.3|2493.3|2
1621318610000|2021-05-18 06:16:50|2499|2493|2498.6|2492.6|2499|2493|2498.6|2492.6|4
1621318620000|2021-05-18 06:17:00|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498.3|2492.3|8
1621318630000|2021-05-18 06:17:10|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.5|2492.5|5
1621318640000|2021-05-18 06:17:20|2499|2493|2499.3|2493.3|2499.3|2493.3|2499|2493|2
1621318650000|2021-05-18 06:17:30|2499.4|2493.4|2499.6|2493.6|2499.6|2493.6|2499.4|2493.4|3
1621318670000|2021-05-18 06:17:50|2499.8|2493.8|2499.9|2493.9|2500.3|2494.3|2499.8|2493.8|5
1621318680000|2021-05-18 06:18:00|2500|2494|2500.3|2494.3|2500.3|2494.3|2500|2494|2
1621318690000|2021-05-18 06:18:10|2500|2494|2500|2494|2500.1|2494.1|2499.8|2493.8|5
1621318700000|2021-05-18 06:18:20|2500.1|2494.1|2499.5|2493.5|2500.1|2494.1|2499.5|2493.5|4
1621318710000|2021-05-18 06:18:30|2499.8|2493.8|2500|2494|2500|2494|2499.8|2493.8|2
1621318720000|2021-05-18 06:18:40|2499.9|2493.9|2500|2494|2500|2494|2499.5|2493.5|5
1621318730000|2021-05-18 06:18:50|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1621318740000|2021-05-18 06:19:00|2500|2494|2500.3|2494.3|2500.3|2494.3|2499.8|2493.8|6
1621318760000|2021-05-18 06:19:20|2500|2494|2499.9|2493.9|2500|2494|2499.8|2493.8|4
1621318770000|2021-05-18 06:19:30|2500|2494|2500|2494|2500|2494|2500|2494|1
1621318790000|2021-05-18 06:19:50|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1621318810000|2021-05-18 06:20:10|2500|2494|2500.3|2494.3|2500.3|2494.3|2500|2494|2
1621318820000|2021-05-18 06:20:20|2500.4|2494.4|2500.5|2494.5|2500.5|2494.5|2500.4|2494.4|2
1621318840000|2021-05-18 06:20:40|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|3
1621318850000|2021-05-18 06:20:50|2500.6|2494.6|2500.8|2494.8|2500.8|2494.8|2500.6|2494.6|2
1621318860000|2021-05-18 06:21:00|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1621318870000|2021-05-18 06:21:10|2500.4|2494.4|2500|2494|2500.4|2494.4|2500|2494|2
1621318880000|2021-05-18 06:21:20|2499.8|2493.8|2499.5|2493.5|2499.8|2493.8|2499.5|2493.5|2
1621318890000|2021-05-18 06:21:30|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2499.3|2493.3|2
1621318930000|2021-05-18 06:22:10|2499.3|2493.3|2499.8|2493.8|2499.8|2493.8|2499.3|2493.3|3
1621318960000|2021-05-18 06:22:40|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1621318970000|2021-05-18 06:22:50|2499.4|2493.4|2499.5|2493.5|2499.5|2493.5|2499.4|2493.4|2
1621318990000|2021-05-18 06:23:10|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1621319050000|2021-05-18 06:24:10|2500|2494|2500|2494|2500|2494|2500|2494|1
1621319070000|2021-05-18 06:24:30|2500.1|2494.1|2501.5|2495.5|2501.5|2495.5|2500.1|2494.1|5
1621319080000|2021-05-18 06:24:40|2501.6|2495.6|2502|2496|2502|2496|2501.5|2495.5|6
1621319090000|2021-05-18 06:24:50|2502.3|2496.3|2502|2496|2502.3|2496.3|2502|2496|2
1621319100000|2021-05-18 06:25:00|2502.3|2496.3|2502.3|2496.3|2502.5|2496.5|2502|2496|6
1621319110000|2021-05-18 06:25:10|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|3
1621319130000|2021-05-18 06:25:30|2502.6|2496.6|2503.4|2497.4|2503.6|2497.6|2502.6|2496.6|6
1621319140000|2021-05-18 06:25:40|2503.3|2497.3|2503.3|2497.3|2503.4|2497.4|2503.3|2497.3|3
1621319150000|2021-05-18 06:25:50|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1621319160000|2021-05-18 06:26:00|2503.6|2497.6|2504.5|2498.5|2505.3|2499.3|2503.6|2497.6|6
1621319170000|2021-05-18 06:26:10|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2504|2498|8
1621319180000|2021-05-18 06:26:20|2504.3|2498.3|2505.8|2499.8|2505.8|2499.8|2504|2498|8
1621319190000|2021-05-18 06:26:30|2505.6|2499.6|2505.4|2499.4|2505.6|2499.6|2505.4|2499.4|4
1621319200000|2021-05-18 06:26:40|2505.6|2499.6|2506.3|2500.3|2506.3|2500.3|2505.6|2499.6|4
1621319210000|2021-05-18 06:26:50|2506.8|2500.8|2507|2501|2507|2501|2506.8|2500.8|2
1621319220000|2021-05-18 06:27:00|2506.8|2500.8|2508|2502|2508.3|2502.3|2506.8|2500.8|4
1621319230000|2021-05-18 06:27:10|2507.8|2501.8|2506.6|2500.6|2507.8|2501.8|2506.6|2500.6|6
1621319240000|2021-05-18 06:27:20|2506.4|2500.4|2507.5|2501.5|2507.8|2501.8|2506.4|2500.4|4
1621319250000|2021-05-18 06:27:30|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1621319260000|2021-05-18 06:27:40|2507.5|2501.5|2507.8|2501.8|2507.8|2501.8|2507.5|2501.5|2
1621319270000|2021-05-18 06:27:50|2508|2502|2508.8|2502.8|2508.8|2502.8|2508|2502|4
1621319280000|2021-05-18 06:28:00|2508.5|2502.5|2508.3|2502.3|2508.5|2502.5|2508|2502|6
1621319290000|2021-05-18 06:28:10|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|1
1621319300000|2021-05-18 06:28:20|2508.1|2502.1|2508.5|2502.5|2508.8|2502.8|2508.1|2502.1|4
1621319310000|2021-05-18 06:28:30|2508.4|2502.4|2508.3|2502.3|2508.4|2502.4|2508.3|2502.3|2
1621319330000|2021-05-18 06:28:50|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1621319340000|2021-05-18 06:29:00|2508.8|2502.8|2510.3|2504.3|2510.3|2504.3|2508.8|2502.8|9
1621319370000|2021-05-18 06:29:30|2510.4|2504.4|2510.3|2504.3|2510.4|2504.4|2510|2504|5
1621319380000|2021-05-18 06:29:40|2510.5|2504.5|2510.3|2504.3|2510.8|2504.8|2510.3|2504.3|4
1621319390000|2021-05-18 06:29:50|2509.8|2503.8|2510.3|2504.3|2510.3|2504.3|2509.8|2503.8|8
1621319400000|2021-05-18 06:30:00|2510|2504|2509.1|2503.1|2510.1|2504.1|2509.1|2503.1|6
1621319410000|2021-05-18 06:30:10|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1621319420000|2021-05-18 06:30:20|2509.1|2503.1|2508.8|2502.8|2509.1|2503.1|2508.8|2502.8|3
1621319430000|2021-05-18 06:30:30|2508.6|2502.6|2508.1|2502.1|2508.6|2502.6|2508.1|2502.1|2
1621319440000|2021-05-18 06:30:40|2507.9|2501.9|2508.1|2502.1|2508.1|2502.1|2507.9|2501.9|3
1621319450000|2021-05-18 06:30:50|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|2508.4|2502.4|1
1621319470000|2021-05-18 06:31:10|2508.1|2502.1|2508|2502|2508.3|2502.3|2508|2502|4
1621319480000|2021-05-18 06:31:20|2507.6|2501.6|2508|2502|2508|2502|2507.6|2501.6|6
1621319490000|2021-05-18 06:31:30|2507.6|2501.6|2507.6|2501.6|2508|2502|2507.6|2501.6|3
1621319500000|2021-05-18 06:31:40|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|2507.6|2501.6|3
1621319510000|2021-05-18 06:31:50|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|1
1621319520000|2021-05-18 06:32:00|2507.4|2501.4|2507.3|2501.3|2507.6|2501.6|2507.3|2501.3|4
1621319530000|2021-05-18 06:32:10|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1621319540000|2021-05-18 06:32:20|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|1
1621319550000|2021-05-18 06:32:30|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|1
1621319570000|2021-05-18 06:32:50|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|2508.1|2502.1|1
1621319580000|2021-05-18 06:33:00|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|2507.6|2501.6|1
1621319590000|2021-05-18 06:33:10|2507.4|2501.4|2507.1|2501.1|2507.4|2501.4|2507.1|2501.1|2
1621319630000|2021-05-18 06:33:50|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|1
1621319640000|2021-05-18 06:34:00|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1621319650000|2021-05-18 06:34:10|2507|2501|2506.8|2500.8|2507|2501|2506.8|2500.8|4
1621319670000|2021-05-18 06:34:30|2506.5|2500.5|2506.8|2500.8|2506.8|2500.8|2506.5|2500.5|6
1621319680000|2021-05-18 06:34:40|2506.3|2500.3|2507|2501|2507.5|2501.5|2506.3|2500.3|5
1621319700000|2021-05-18 06:35:00|2507.1|2501.1|2507|2501|2507.1|2501.1|2507|2501|2
1621319710000|2021-05-18 06:35:10|2507.3|2501.3|2507.5|2501.5|2507.8|2501.8|2507|2501|6
1621319720000|2021-05-18 06:35:20|2507.6|2501.6|2508|2502|2508|2502|2507.6|2501.6|2
1621319730000|2021-05-18 06:35:30|2508.6|2502.6|2506.9|2500.9|2508.6|2502.6|2506.9|2500.9|4
1621319740000|2021-05-18 06:35:40|2506.8|2500.8|2506.9|2500.9|2506.9|2500.9|2506.5|2500.5|8
1621319760000|2021-05-18 06:36:00|2507|2501|2507.3|2501.3|2507.5|2501.5|2507|2501|5
1621319770000|2021-05-18 06:36:10|2507.5|2501.5|2507|2501|2507.5|2501.5|2507|2501|2
1621319780000|2021-05-18 06:36:20|2507.5|2501.5|2507.3|2501.3|2507.5|2501.5|2507.3|2501.3|2
1621319790000|2021-05-18 06:36:30|2507.5|2501.5|2507.8|2501.8|2507.8|2501.8|2507.5|2501.5|4
1621319800000|2021-05-18 06:36:40|2508|2502|2508.5|2502.5|2508.5|2502.5|2508|2502|3
1621319810000|2021-05-18 06:36:50|2508.3|2502.3|2508.5|2502.5|2508.5|2502.5|2508.3|2502.3|2
1621319820000|2021-05-18 06:37:00|2508.8|2502.8|2509.3|2503.3|2509.5|2503.5|2508.8|2502.8|4
1621319830000|2021-05-18 06:37:10|2509|2503|2508.5|2502.5|2509|2503|2508.3|2502.3|7
1621319840000|2021-05-18 06:37:20|2508.3|2502.3|2507.8|2501.8|2508.3|2502.3|2507.8|2501.8|5
1621319850000|2021-05-18 06:37:30|2508.1|2502.1|2508.3|2502.3|2508.3|2502.3|2508.1|2502.1|2
1621319860000|2021-05-18 06:37:40|2508|2502|2508.3|2502.3|2508.3|2502.3|2508|2502|2
1621319870000|2021-05-18 06:37:50|2508.5|2502.5|2508.8|2502.8|2509.4|2503.4|2508.5|2502.5|3
1621319880000|2021-05-18 06:38:00|2508.5|2502.5|2508.3|2502.3|2509|2503|2508.3|2502.3|6
1621319890000|2021-05-18 06:38:10|2508.5|2502.5|2507.5|2501.5|2508.5|2502.5|2507.5|2501.5|6
1621319900000|2021-05-18 06:38:20|2507.8|2501.8|2507.9|2501.9|2508|2502|2507.3|2501.3|8
1621319910000|2021-05-18 06:38:30|2508.3|2502.3|2507.3|2501.3|2508.3|2502.3|2507.3|2501.3|8
1621319920000|2021-05-18 06:38:40|2507|2501|2507.3|2501.3|2507.3|2501.3|2507|2501|2
1621319930000|2021-05-18 06:38:50|2507.4|2501.4|2507.5|2501.5|2507.5|2501.5|2507.4|2501.4|2
1621319940000|2021-05-18 06:39:00|2507.6|2501.6|2509.5|2503.5|2509.6|2503.6|2507.6|2501.6|8
1621319950000|2021-05-18 06:39:10|2509.8|2503.8|2509.5|2503.5|2509.8|2503.8|2509.5|2503.5|2
1621319960000|2021-05-18 06:39:20|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1621319970000|2021-05-18 06:39:30|2509.5|2503.5|2509.4|2503.4|2509.6|2503.6|2509.4|2503.4|3
1621319980000|2021-05-18 06:39:40|2509.6|2503.6|2509.4|2503.4|2509.6|2503.6|2509.1|2503.1|4
1621319990000|2021-05-18 06:39:50|2509.3|2503.3|2509.5|2503.5|2509.5|2503.5|2509|2503|5
1621320070000|2021-05-18 06:41:10|2509.3|2503.3|2509.4|2503.4|2509.4|2503.4|2509|2503|4
1621320080000|2021-05-18 06:41:20|2509.1|2503.1|2510|2504|2510.3|2504.3|2509.1|2503.1|7
1621320090000|2021-05-18 06:41:30|2510.3|2504.3|2511.5|2505.5|2511.5|2505.5|2510.3|2504.3|2
1621320100000|2021-05-18 06:41:40|2511.3|2505.3|2511.4|2505.4|2511.4|2505.4|2511|2505|3
1621320110000|2021-05-18 06:41:50|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|2511.5|2505.5|1
1621320120000|2021-05-18 06:42:00|2512|2506|2511.6|2505.6|2512|2506|2511.6|2505.6|4
1621320130000|2021-05-18 06:42:10|2511.5|2505.5|2511.1|2505.1|2511.5|2505.5|2511.1|2505.1|3
1621320140000|2021-05-18 06:42:20|2511.3|2505.3|2511.5|2505.5|2511.8|2505.8|2511.3|2505.3|5
1621320150000|2021-05-18 06:42:30|2510.9|2504.9|2510|2504|2510.9|2504.9|2510|2504|4
1621320170000|2021-05-18 06:42:50|2510.3|2504.3|2509.5|2503.5|2510.3|2504.3|2509.5|2503.5|2
1621320180000|2021-05-18 06:43:00|2509.3|2503.3|2509|2503|2509.3|2503.3|2508.8|2502.8|4
1621320190000|2021-05-18 06:43:10|2509.3|2503.3|2508|2502|2509.3|2503.3|2508|2502|5
1621320210000|2021-05-18 06:43:30|2508.8|2502.8|2508.9|2502.9|2509|2503|2508.8|2502.8|4
1621320220000|2021-05-18 06:43:40|2509.1|2503.1|2509.3|2503.3|2509.4|2503.4|2509.1|2503.1|3
1621320230000|2021-05-18 06:43:50|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|2509.4|2503.4|1
1621320250000|2021-05-18 06:44:10|2509.6|2503.6|2509.4|2503.4|2510.1|2504.1|2509.4|2503.4|5
1621320270000|2021-05-18 06:44:30|2509.6|2503.6|2509.5|2503.5|2509.8|2503.8|2509.5|2503.5|4
1621320280000|2021-05-18 06:44:40|2510|2504|2510|2504|2510.1|2504.1|2510|2504|3
1621320290000|2021-05-18 06:44:50|2509.9|2503.9|2510.3|2504.3|2510.3|2504.3|2509.5|2503.5|6
1621320300000|2021-05-18 06:45:00|2509.9|2503.9|2510.1|2504.1|2510.1|2504.1|2509.9|2503.9|2
1621320310000|2021-05-18 06:45:10|2510.4|2504.4|2510.5|2504.5|2510.5|2504.5|2510.3|2504.3|4
1621320340000|2021-05-18 06:45:40|2510.6|2504.6|2511|2505|2511.4|2505.4|2510.6|2504.6|5
1621320350000|2021-05-18 06:45:50|2510.9|2504.9|2510.4|2504.4|2510.9|2504.9|2510.4|2504.4|4
1621320360000|2021-05-18 06:46:00|2510|2504|2510.3|2504.3|2510.3|2504.3|2510|2504|2
1621320370000|2021-05-18 06:46:10|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1621320380000|2021-05-18 06:46:20|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.5|2504.5|3
1621320390000|2021-05-18 06:46:30|2511|2505|2511|2505|2511|2505|2511|2505|1
1621320400000|2021-05-18 06:46:40|2510.8|2504.8|2510.4|2504.4|2510.8|2504.8|2510.3|2504.3|3
1621320410000|2021-05-18 06:46:50|2510.5|2504.5|2511|2505|2511|2505|2510.5|2504.5|4
1621320420000|2021-05-18 06:47:00|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|2511.3|2505.3|1
1621320430000|2021-05-18 06:47:10|2511.4|2505.4|2511.3|2505.3|2511.5|2505.5|2511|2505|5
1621320440000|2021-05-18 06:47:20|2511|2505|2511|2505|2511|2505|2511|2505|1
1621320460000|2021-05-18 06:47:40|2510.9|2504.9|2510.8|2504.8|2510.9|2504.9|2510.8|2504.8|2
1621320480000|2021-05-18 06:48:00|2510.9|2504.9|2510.8|2504.8|2510.9|2504.9|2510.8|2504.8|2
1621320490000|2021-05-18 06:48:10|2510.9|2504.9|2510.6|2504.6|2511|2505|2510.6|2504.6|4
1621320500000|2021-05-18 06:48:20|2510.9|2504.9|2510.6|2504.6|2510.9|2504.9|2510.6|2504.6|2
1621320530000|2021-05-18 06:48:50|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|2510.4|2504.4|1
1621320540000|2021-05-18 06:49:00|2510.1|2504.1|2510|2504|2510.1|2504.1|2510|2504|2
1621320550000|2021-05-18 06:49:10|2509.9|2503.9|2509|2503|2509.9|2503.9|2508.9|2502.9|4
1621320560000|2021-05-18 06:49:20|2508.8|2502.8|2507.8|2501.8|2508.8|2502.8|2507.8|2501.8|4
1621320570000|2021-05-18 06:49:30|2507.6|2501.6|2507.8|2501.8|2507.8|2501.8|2507.3|2501.3|5
1621320580000|2021-05-18 06:49:40|2506.9|2500.9|2507.4|2501.4|2507.6|2501.6|2506.9|2500.9|8
1621320590000|2021-05-18 06:49:50|2507.3|2501.3|2506.5|2500.5|2507.3|2501.3|2506.5|2500.5|5
1621320600000|2021-05-18 06:50:00|2506.8|2500.8|2507|2501|2507|2501|2506.8|2500.8|2
1621320610000|2021-05-18 06:50:10|2507.5|2501.5|2507.8|2501.8|2507.8|2501.8|2507.5|2501.5|5
1621320620000|2021-05-18 06:50:20|2507.9|2501.9|2509|2503|2509.3|2503.3|2507.9|2501.9|7
1621320630000|2021-05-18 06:50:30|2508.8|2502.8|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|2
1621320640000|2021-05-18 06:50:40|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1621320650000|2021-05-18 06:50:50|2509|2503|2509|2503|2509|2503|2509|2503|1
1621320660000|2021-05-18 06:51:00|2508.8|2502.8|2508.9|2502.9|2509|2503|2508.8|2502.8|3
1621320670000|2021-05-18 06:51:10|2508.6|2502.6|2508.4|2502.4|2508.6|2502.6|2508.4|2502.4|2
1621320680000|2021-05-18 06:51:20|2508.6|2502.6|2508.3|2502.3|2508.9|2502.9|2508.3|2502.3|6
1621320690000|2021-05-18 06:51:30|2508.4|2502.4|2508.9|2502.9|2508.9|2502.9|2508.4|2502.4|2
1621320710000|2021-05-18 06:51:50|2509|2503|2510|2504|2510|2504|2509|2503|3
1621320720000|2021-05-18 06:52:00|2510.1|2504.1|2510|2504|2510.3|2504.3|2510|2504|3
1621320730000|2021-05-18 06:52:10|2509.8|2503.8|2510|2504|2510|2504|2509.8|2503.8|2
1621320750000|2021-05-18 06:52:30|2510.3|2504.3|2509.5|2503.5|2510.3|2504.3|2509.5|2503.5|8
1621320760000|2021-05-18 06:52:40|2509.8|2503.8|2510|2504|2510.3|2504.3|2509.4|2503.4|7
1621320770000|2021-05-18 06:52:50|2509.8|2503.8|2509.3|2503.3|2509.8|2503.8|2509|2503|4
1621320780000|2021-05-18 06:53:00|2509|2503|2509|2503|2509|2503|2509|2503|1
1621320790000|2021-05-18 06:53:10|2508.8|2502.8|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|4
1621320800000|2021-05-18 06:53:20|2508.4|2502.4|2508.3|2502.3|2508.4|2502.4|2507.9|2501.9|5
1621320810000|2021-05-18 06:53:30|2508.1|2502.1|2507.5|2501.5|2508.1|2502.1|2507.4|2501.4|8
1621320820000|2021-05-18 06:53:40|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.5|2501.5|3
1621320830000|2021-05-18 06:53:50|2508|2502|2508.5|2502.5|2508.5|2502.5|2508|2502|2
1621320840000|2021-05-18 06:54:00|2508|2502|2508|2502|2508.1|2502.1|2507.9|2501.9|5
1621320850000|2021-05-18 06:54:10|2508.1|2502.1|2508.5|2502.5|2508.5|2502.5|2508.1|2502.1|3
1621320860000|2021-05-18 06:54:20|2508.8|2502.8|2509|2503|2509|2503|2508.8|2502.8|2
1621320870000|2021-05-18 06:54:30|2508.8|2502.8|2508.1|2502.1|2508.8|2502.8|2508.1|2502.1|6
1621320880000|2021-05-18 06:54:40|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|2507.9|2501.9|1
1621320890000|2021-05-18 06:54:50|2508.1|2502.1|2509|2503|2509.5|2503.5|2508.1|2502.1|7
1621320900000|2021-05-18 06:55:00|2509.3|2503.3|2509.5|2503.5|2509.5|2503.5|2509|2503|4
1621320910000|2021-05-18 06:55:10|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1621320920000|2021-05-18 06:55:20|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1621320930000|2021-05-18 06:55:30|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1621320950000|2021-05-18 06:55:50|2509|2503|2509.3|2503.3|2509.3|2503.3|2509|2503|2
1621320960000|2021-05-18 06:56:00|2509|2503|2507|2501|2509.5|2503.5|2507|2501|6
1621320970000|2021-05-18 06:56:10|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|2507.3|2501.3|1
1621320980000|2021-05-18 06:56:20|2507|2501|2505.5|2499.5|2507|2501|2505.5|2499.5|4
1621320990000|2021-05-18 06:56:30|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1621321000000|2021-05-18 06:56:40|2506|2500|2506|2500|2506|2500|2506|2500|1
1621321020000|2021-05-18 06:57:00|2505.8|2499.8|2506|2500|2506|2500|2505.8|2499.8|2
1621321050000|2021-05-18 06:57:30|2506.3|2500.3|2506|2500|2506.3|2500.3|2506|2500|2
1621321070000|2021-05-18 06:57:50|2506.3|2500.3|2506|2500|2506.3|2500.3|2506|2500|2
1621321080000|2021-05-18 06:58:00|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1621321090000|2021-05-18 06:58:10|2506.5|2500.5|2506.8|2500.8|2506.8|2500.8|2506.5|2500.5|2
1621321100000|2021-05-18 06:58:20|2507|2501|2507|2501|2507.3|2501.3|2507|2501|3
1621321110000|2021-05-18 06:58:30|2506.8|2500.8|2506.8|2500.8|2507|2501|2506.8|2500.8|3
1621321120000|2021-05-18 06:58:40|2507|2501|2507|2501|2507.3|2501.3|2507|2501|3
1621321140000|2021-05-18 06:59:00|2506.8|2500.8|2506.3|2500.3|2506.8|2500.8|2506.3|2500.3|2
1621321150000|2021-05-18 06:59:10|2506.5|2500.5|2507|2501|2507|2501|2506.5|2500.5|3
1621321160000|2021-05-18 06:59:20|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1621321170000|2021-05-18 06:59:30|2506.5|2500.5|2506.3|2500.3|2506.5|2500.5|2506.3|2500.3|2
1621321190000|2021-05-18 06:59:50|2506.5|2500.5|2508.3|2502.3|2508.3|2502.3|2506.5|2500.5|4
1621321200000|2021-05-18 07:00:00|2508.5|2502.5|2505.5|2499.5|2508.5|2502.5|2505|2499|9
1621321210000|2021-05-18 07:00:10|2505.3|2499.3|2504.8|2498.8|2505.3|2499.3|2504.8|2498.8|3
1621321220000|2021-05-18 07:00:20|2505|2499|2504.8|2498.8|2505|2499|2504.5|2498.5|6
1621321230000|2021-05-18 07:00:30|2504.5|2498.5|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|4
1621321260000|2021-05-18 07:01:00|2504.5|2498.5|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|4
1621321270000|2021-05-18 07:01:10|2504.5|2498.5|2505.5|2499.5|2505.5|2499.5|2504.5|2498.5|4
1621321280000|2021-05-18 07:01:20|2505.3|2499.3|2505.8|2499.8|2505.8|2499.8|2505|2499|3
1621321290000|2021-05-18 07:01:30|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505|2499|4
1621321310000|2021-05-18 07:01:50|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1621321320000|2021-05-18 07:02:00|2505|2499|2504.8|2498.8|2505.3|2499.3|2504.8|2498.8|6
1621321330000|2021-05-18 07:02:10|2505|2499|2504.8|2498.8|2505|2499|2504.8|2498.8|4
1621321340000|2021-05-18 07:02:20|2505|2499|2505.3|2499.3|2505.3|2499.3|2505|2499|2
1621321350000|2021-05-18 07:02:30|2505|2499|2505.3|2499.3|2505.3|2499.3|2505|2499|2
1621321370000|2021-05-18 07:02:50|2505|2499|2501.4|2495.4|2505|2499|2501.4|2495.4|2
1621321380000|2021-05-18 07:03:00|2501.1|2495.1|2501.9|2495.9|2501.9|2495.9|2501.1|2495.1|6
1621321390000|2021-05-18 07:03:10|2502.1|2496.1|2501.6|2495.6|2502.6|2496.6|2501.6|2495.6|6
1621321400000|2021-05-18 07:03:20|2501.4|2495.4|2499.6|2493.6|2501.4|2495.4|2499.6|2493.6|4
1621321430000|2021-05-18 07:03:50|2499.5|2493.5|2500.3|2494.3|2500.3|2494.3|2499.3|2493.3|6
1621321450000|2021-05-18 07:04:10|2500.4|2494.4|2500.6|2494.6|2500.6|2494.6|2500.4|2494.4|2
1621321460000|2021-05-18 07:04:20|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|1
1621321470000|2021-05-18 07:04:30|2500|2494|2500|2494|2500.3|2494.3|2500|2494|3
1621321480000|2021-05-18 07:04:40|2499.5|2493.5|2498.3|2492.3|2500|2494|2498.3|2492.3|5
1621321490000|2021-05-18 07:04:50|2498.8|2492.8|2501.3|2495.3|2501.3|2495.3|2498.8|2492.8|6
1621321510000|2021-05-18 07:05:10|2501|2495|2500.8|2494.8|2501|2495|2500.3|2494.3|6
1621321520000|2021-05-18 07:05:20|2501|2495|2501.8|2495.8|2501.8|2495.8|2501|2495|2
1621321550000|2021-05-18 07:05:50|2502|2496|2502.8|2496.8|2502.8|2496.8|2502|2496|2
1621321560000|2021-05-18 07:06:00|2503|2497|2503.5|2497.5|2503.5|2497.5|2503|2497|3
1621321570000|2021-05-18 07:06:10|2503.3|2497.3|2502.5|2496.5|2503.3|2497.3|2502.3|2496.3|3
1621321610000|2021-05-18 07:06:50|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1621321620000|2021-05-18 07:07:00|2502.5|2496.5|2502.3|2496.3|2502.5|2496.5|2502.3|2496.3|2
1621321640000|2021-05-18 07:07:20|2502|2496|2502|2496|2502|2496|2502|2496|1
1621321650000|2021-05-18 07:07:30|2501.8|2495.8|2500.8|2494.8|2501.8|2495.8|2500.8|2494.8|3
1621321660000|2021-05-18 07:07:40|2501|2495|2501.3|2495.3|2501.3|2495.3|2501|2495|2
1621321670000|2021-05-18 07:07:50|2501.5|2495.5|2501.8|2495.8|2501.8|2495.8|2501.5|2495.5|4
1621321680000|2021-05-18 07:08:00|2501.5|2495.5|2504.1|2498.1|2504.1|2498.1|2501.5|2495.5|5
1621321690000|2021-05-18 07:08:10|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|2
1621321700000|2021-05-18 07:08:20|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1621321710000|2021-05-18 07:08:30|2504|2498|2504|2498|2504.3|2498.3|2504|2498|3
1621321740000|2021-05-18 07:09:00|2503.8|2497.8|2503|2497|2503.8|2497.8|2503|2497|3
1621321750000|2021-05-18 07:09:10|2502.8|2496.8|2503.5|2497.5|2503.5|2497.5|2502.8|2496.8|2
1621321760000|2021-05-18 07:09:20|2503.3|2497.3|2503|2497|2503.3|2497.3|2503|2497|2
1621321780000|2021-05-18 07:09:40|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503|2497|3
1621321790000|2021-05-18 07:09:50|2503|2497|2503|2497|2503|2497|2503|2497|1
1621321800000|2021-05-18 07:10:00|2502.8|2496.8|2502.3|2496.3|2502.8|2496.8|2501.8|2495.8|7
1621321810000|2021-05-18 07:10:10|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1621321820000|2021-05-18 07:10:20|2502|2496|2502.3|2496.3|2502.3|2496.3|2502|2496|2
1621321840000|2021-05-18 07:10:40|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1621321850000|2021-05-18 07:10:50|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1621321860000|2021-05-18 07:11:00|2502.5|2496.5|2502|2496|2502.5|2496.5|2502|2496|2
1621321880000|2021-05-18 07:11:20|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1621321890000|2021-05-18 07:11:30|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1621321910000|2021-05-18 07:11:50|2502.3|2496.3|2502|2496|2502.3|2496.3|2502|2496|2
1621321920000|2021-05-18 07:12:00|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1621321930000|2021-05-18 07:12:10|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1621321940000|2021-05-18 07:12:20|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1621321950000|2021-05-18 07:12:30|2502|2496|2502.5|2496.5|2502.5|2496.5|2502|2496|2
1621321970000|2021-05-18 07:12:50|2502.8|2496.8|2502.3|2496.3|2502.8|2496.8|2502.3|2496.3|3
1621321990000|2021-05-18 07:13:10|2502|2496|2501.8|2495.8|2502|2496|2501.8|2495.8|2
1621322000000|2021-05-18 07:13:20|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|3
1621322040000|2021-05-18 07:14:00|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1621322060000|2021-05-18 07:14:20|2501|2495|2500.5|2494.5|2501|2495|2500.3|2494.3|4
1621322070000|2021-05-18 07:14:30|2500.3|2494.3|2499|2493|2500.3|2494.3|2499|2493|3
1621322080000|2021-05-18 07:14:40|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498.5|2492.5|2
1621322090000|2021-05-18 07:14:50|2498.3|2492.3|2497.3|2491.3|2498.3|2492.3|2497.3|2491.3|5
1621322100000|2021-05-18 07:15:00|2497|2491|2496.5|2490.5|2497|2491|2496.5|2490.5|3
1621322120000|2021-05-18 07:15:20|2496.8|2490.8|2497.8|2491.8|2497.8|2491.8|2496.8|2490.8|3
1621322130000|2021-05-18 07:15:30|2498|2492|2497.5|2491.5|2498|2492|2497.5|2491.5|5
1621322150000|2021-05-18 07:15:50|2497.3|2491.3|2497|2491|2497.3|2491.3|2497|2491|2
1621322160000|2021-05-18 07:16:00|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.5|2490.5|3
1621322170000|2021-05-18 07:16:10|2497|2491|2497.3|2491.3|2497.3|2491.3|2497|2491|2
1621322180000|2021-05-18 07:16:20|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1621322190000|2021-05-18 07:16:30|2498.3|2492.3|2497.3|2491.3|2498.5|2492.5|2497.3|2491.3|3
1621322210000|2021-05-18 07:16:50|2497|2491|2496.5|2490.5|2497|2491|2496.5|2490.5|3
1621322220000|2021-05-18 07:17:00|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1621322240000|2021-05-18 07:17:20|2497|2491|2497.3|2491.3|2497.3|2491.3|2497|2491|2
1621322250000|2021-05-18 07:17:30|2498|2492|2497.8|2491.8|2498.3|2492.3|2497.8|2491.8|5
1621322260000|2021-05-18 07:17:40|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1621322270000|2021-05-18 07:17:50|2498.5|2492.5|2498.8|2492.8|2498.8|2492.8|2498.5|2492.5|2
1621322280000|2021-05-18 07:18:00|2499|2493|2499|2493|2499|2493|2499|2493|1
1621322290000|2021-05-18 07:18:10|2499.3|2493.3|2499.3|2493.3|2499.5|2493.5|2499.3|2493.3|3
1621322310000|2021-05-18 07:18:30|2499|2493|2499|2493|2499|2493|2499|2493|1
1621322320000|2021-05-18 07:18:40|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1621322380000|2021-05-18 07:19:40|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1621322390000|2021-05-18 07:19:50|2500.5|2494.5|2501|2495|2501|2495|2500.5|2494.5|3
1621322400000|2021-05-18 07:20:00|2501.3|2495.3|2500.8|2494.8|2501.3|2495.3|2500.8|2494.8|3
1621322410000|2021-05-18 07:20:10|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1621322420000|2021-05-18 07:20:20|2500.3|2494.3|2500|2494|2500.3|2494.3|2500|2494|2
1621322430000|2021-05-18 07:20:30|2500.3|2494.3|2500|2494|2500.3|2494.3|2500|2494|2
1621322440000|2021-05-18 07:20:40|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1621322450000|2021-05-18 07:20:50|2500.5|2494.5|2500.8|2494.8|2501|2495|2500.5|2494.5|4
1621322480000|2021-05-18 07:21:20|2501|2495|2500.8|2494.8|2501|2495|2500.8|2494.8|4
1621322490000|2021-05-18 07:21:30|2501|2495|2501.5|2495.5|2501.5|2495.5|2501|2495|3
1621322530000|2021-05-18 07:22:10|2501.8|2495.8|2503|2497|2503|2497|2501.8|2495.8|6
1621322550000|2021-05-18 07:22:30|2503.3|2497.3|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|2
1621322560000|2021-05-18 07:22:40|2503|2497|2502.5|2496.5|2503|2497|2502.5|2496.5|2
1621322570000|2021-05-18 07:22:50|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1621322580000|2021-05-18 07:23:00|2501.8|2495.8|2500.8|2494.8|2501.8|2495.8|2500.8|2494.8|3
1621322590000|2021-05-18 07:23:10|2500.5|2494.5|2500|2494|2500.5|2494.5|2500|2494|3
1621322650000|2021-05-18 07:24:10|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1621322670000|2021-05-18 07:24:30|2500.5|2494.5|2501.5|2495.5|2501.5|2495.5|2500.5|2494.5|5
1621322680000|2021-05-18 07:24:40|2501.3|2495.3|2501|2495|2501.3|2495.3|2501|2495|2
1621322690000|2021-05-18 07:24:50|2500.8|2494.8|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|2
1621322700000|2021-05-18 07:25:00|2500.3|2494.3|2500|2494|2500.3|2494.3|2500|2494|2
1621322720000|2021-05-18 07:25:20|2499.8|2493.8|2499|2493|2499.8|2493.8|2499|2493|2
1621322760000|2021-05-18 07:26:00|2498.8|2492.8|2495.3|2489.3|2498.8|2492.8|2495.3|2489.3|3
1621322770000|2021-05-18 07:26:10|2495|2489|2497.1|2491.1|2497.1|2491.1|2495|2489|3
1621322790000|2021-05-18 07:26:30|2497|2491|2496.5|2490.5|2497|2491|2496.5|2490.5|3
1621322800000|2021-05-18 07:26:40|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1621322810000|2021-05-18 07:26:50|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1621322820000|2021-05-18 07:27:00|2497.3|2491.3|2497|2491|2497.3|2491.3|2496.8|2490.8|4
1621322840000|2021-05-18 07:27:20|2496.8|2490.8|2496|2490|2496.8|2490.8|2496|2490|3
1621322850000|2021-05-18 07:27:30|2496.3|2490.3|2497|2491|2497|2491|2496.3|2490.3|2
1621322860000|2021-05-18 07:27:40|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2496.5|2490.5|2
1621322880000|2021-05-18 07:28:00|2496.8|2490.8|2497|2491|2497|2491|2496.8|2490.8|2
1621322890000|2021-05-18 07:28:10|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2496.5|2490.5|2
1621322900000|2021-05-18 07:28:20|2496.3|2490.3|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|2
1621322920000|2021-05-18 07:28:40|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1621322930000|2021-05-18 07:28:50|2496|2490|2495.3|2489.3|2496|2490|2495.3|2489.3|2
1621322960000|2021-05-18 07:29:20|2495|2489|2495.8|2489.8|2495.8|2489.8|2495|2489|2
1621322990000|2021-05-18 07:29:50|2495.5|2489.5|2495.8|2489.8|2495.8|2489.8|2495.5|2489.5|4
1621323010000|2021-05-18 07:30:10|2495|2489|2493.3|2487.3|2495|2489|2493.3|2487.3|8
1621323020000|2021-05-18 07:30:20|2493|2487|2494.3|2488.3|2494.3|2488.3|2492.5|2486.5|7
1621323030000|2021-05-18 07:30:30|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1621323040000|2021-05-18 07:30:40|2494.8|2488.8|2495|2489|2495|2489|2494.8|2488.8|2
1621323050000|2021-05-18 07:30:50|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.5|2488.5|3
1621323060000|2021-05-18 07:31:00|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1621323070000|2021-05-18 07:31:10|2494.8|2488.8|2495.3|2489.3|2495.3|2489.3|2494.8|2488.8|2
1621323080000|2021-05-18 07:31:20|2495|2489|2494.8|2488.8|2495|2489|2494.8|2488.8|2
1621323090000|2021-05-18 07:31:30|2494.5|2488.5|2497.3|2491.3|2497.3|2491.3|2494.3|2488.3|6
1621323100000|2021-05-18 07:31:40|2497|2491|2496.8|2490.8|2497|2491|2496.5|2490.5|3
1621323110000|2021-05-18 07:31:50|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1621323120000|2021-05-18 07:32:00|2496.8|2490.8|2497.3|2491.3|2497.3|2491.3|2496.8|2490.8|3
1621323130000|2021-05-18 07:32:10|2497|2491|2497.3|2491.3|2497.3|2491.3|2497|2491|2
1621323140000|2021-05-18 07:32:20|2497|2491|2496.8|2490.8|2497|2491|2496.5|2490.5|5
1621323150000|2021-05-18 07:32:30|2497|2491|2497.3|2491.3|2497.3|2491.3|2497|2491|2
1621323170000|2021-05-18 07:32:50|2497|2491|2497.5|2491.5|2497.5|2491.5|2497|2491|2
1621323180000|2021-05-18 07:33:00|2497.3|2491.3|2497|2491|2497.3|2491.3|2497|2491|2
1621323200000|2021-05-18 07:33:20|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1621323210000|2021-05-18 07:33:30|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1621323220000|2021-05-18 07:33:40|2496.3|2490.3|2495.5|2489.5|2496.3|2490.3|2495.5|2489.5|4
1621323240000|2021-05-18 07:34:00|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1621323250000|2021-05-18 07:34:10|2495|2489|2495|2489|2495|2489|2495|2489|1
1621323270000|2021-05-18 07:34:30|2494.8|2488.8|2494.5|2488.5|2494.8|2488.8|2494.5|2488.5|2
1621323280000|2021-05-18 07:34:40|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1621323290000|2021-05-18 07:34:50|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1621323300000|2021-05-18 07:35:00|2494.8|2488.8|2494.5|2488.5|2494.8|2488.8|2494.5|2488.5|2
1621323310000|2021-05-18 07:35:10|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1621323320000|2021-05-18 07:35:20|2494|2488|2494|2488|2494|2488|2494|2488|1
1621323330000|2021-05-18 07:35:30|2493.8|2487.8|2493.5|2487.5|2493.8|2487.8|2493.5|2487.5|2
1621323340000|2021-05-18 07:35:40|2492.8|2486.8|2492.5|2486.5|2492.8|2486.8|2491.5|2485.5|5
1621323370000|2021-05-18 07:36:10|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1621323400000|2021-05-18 07:36:40|2491.8|2485.8|2491.5|2485.5|2491.8|2485.8|2491.3|2485.3|4
1621323410000|2021-05-18 07:36:50|2491.3|2485.3|2492.5|2486.5|2492.8|2486.8|2491.3|2485.3|5
1621323420000|2021-05-18 07:37:00|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1621323430000|2021-05-18 07:37:10|2492|2486|2492|2486|2492|2486|2491.8|2485.8|3
1621323440000|2021-05-18 07:37:20|2493|2487|2493|2487|2493|2487|2493|2487|1
1621323450000|2021-05-18 07:37:30|2492.5|2486.5|2492.3|2486.3|2492.5|2486.5|2492.3|2486.3|2
1621323460000|2021-05-18 07:37:40|2492.5|2486.5|2493|2487|2493.3|2487.3|2492.5|2486.5|3
1621323480000|2021-05-18 07:38:00|2493.3|2487.3|2494.5|2488.5|2494.5|2488.5|2493.3|2487.3|4
1621323490000|2021-05-18 07:38:10|2494.3|2488.3|2493.8|2487.8|2494.3|2488.3|2493.8|2487.8|2
1621323500000|2021-05-18 07:38:20|2494|2488|2494.3|2488.3|2494.5|2488.5|2494|2488|4
1621323510000|2021-05-18 07:38:30|2494.5|2488.5|2494.3|2488.3|2494.5|2488.5|2494.3|2488.3|2
1621323520000|2021-05-18 07:38:40|2495.3|2489.3|2494.8|2488.8|2495.5|2489.5|2494.8|2488.8|4
1621323530000|2021-05-18 07:38:50|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1621323540000|2021-05-18 07:39:00|2494.3|2488.3|2493.5|2487.5|2494.3|2488.3|2493.5|2487.5|3
1621323560000|2021-05-18 07:39:20|2493.8|2487.8|2493.5|2487.5|2494|2488|2493.5|2487.5|4
1621323570000|2021-05-18 07:39:30|2493.8|2487.8|2493.5|2487.5|2493.8|2487.8|2493.5|2487.5|2
1621323590000|2021-05-18 07:39:50|2493.8|2487.8|2494.3|2488.3|2494.3|2488.3|2493.8|2487.8|2
1621323600000|2021-05-18 07:40:00|2494.5|2488.5|2494.5|2488.5|2494.8|2488.8|2494.5|2488.5|3
1621323610000|2021-05-18 07:40:10|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1621323620000|2021-05-18 07:40:20|2494|2488|2493.5|2487.5|2494|2488|2493.5|2487.5|2
1621323630000|2021-05-18 07:40:30|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1621323640000|2021-05-18 07:40:40|2493|2487|2493.3|2487.3|2493.3|2487.3|2493|2487|2
1621323650000|2021-05-18 07:40:50|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1621323660000|2021-05-18 07:41:00|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.5|2487.5|3
1621323690000|2021-05-18 07:41:30|2493.3|2487.3|2493.5|2487.5|2493.5|2487.5|2493.3|2487.3|2
1621323700000|2021-05-18 07:41:40|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1621323710000|2021-05-18 07:41:50|2493.5|2487.5|2494.5|2488.5|2494.5|2488.5|2493.5|2487.5|4
1621323720000|2021-05-18 07:42:00|2494.8|2488.8|2494.5|2488.5|2494.8|2488.8|2494.5|2488.5|2
1621323730000|2021-05-18 07:42:10|2494.8|2488.8|2495.5|2489.5|2495.5|2489.5|2494.5|2488.5|9
1621323740000|2021-05-18 07:42:20|2495.3|2489.3|2495|2489|2495.3|2489.3|2495|2489|2
1621323750000|2021-05-18 07:42:30|2495.5|2489.5|2495.3|2489.3|2495.5|2489.5|2495.3|2489.3|2
1621323760000|2021-05-18 07:42:40|2495|2489|2495|2489|2495|2489|2495|2489|1
1621323780000|2021-05-18 07:43:00|2494.8|2488.8|2495.3|2489.3|2495.3|2489.3|2494.8|2488.8|3
1621323800000|2021-05-18 07:43:20|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1621323820000|2021-05-18 07:43:40|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1621323830000|2021-05-18 07:43:50|2495|2489|2495|2489|2495.3|2489.3|2495|2489|3
1621323840000|2021-05-18 07:44:00|2494.8|2488.8|2495|2489|2495|2489|2494.8|2488.8|2
1621323850000|2021-05-18 07:44:10|2495.3|2489.3|2495.8|2489.8|2495.8|2489.8|2495.3|2489.3|2
1621323870000|2021-05-18 07:44:30|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1621323880000|2021-05-18 07:44:40|2495.8|2489.8|2496|2490|2496|2490|2495.8|2489.8|2
1621323890000|2021-05-18 07:44:50|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1621323900000|2021-05-18 07:45:00|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1621323910000|2021-05-18 07:45:10|2495.8|2489.8|2496.3|2490.3|2496.3|2490.3|2495.8|2489.8|3
1621323920000|2021-05-18 07:45:20|2496|2490|2495.3|2489.3|2496|2490|2495.3|2489.3|3
1621323930000|2021-05-18 07:45:30|2495|2489|2495.3|2489.3|2495.3|2489.3|2495|2489|2
1621323940000|2021-05-18 07:45:40|2495.5|2489.5|2495.8|2489.8|2495.8|2489.8|2495.5|2489.5|2
1621323950000|2021-05-18 07:45:50|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1621323980000|2021-05-18 07:46:20|2495.8|2489.8|2495.3|2489.3|2495.8|2489.8|2495.3|2489.3|3
1621323990000|2021-05-18 07:46:30|2495|2489|2494.3|2488.3|2495|2489|2494.3|2488.3|3
1621324000000|2021-05-18 07:46:40|2494|2488|2493.8|2487.8|2494|2488|2493.8|2487.8|4
1621324010000|2021-05-18 07:46:50|2493.5|2487.5|2493.3|2487.3|2493.5|2487.5|2493.3|2487.3|2
1621324030000|2021-05-18 07:47:10|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.5|2487.5|3
1621324040000|2021-05-18 07:47:20|2494|2488|2493.8|2487.8|2494|2488|2493.8|2487.8|2
1621324070000|2021-05-18 07:47:50|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1621324080000|2021-05-18 07:48:00|2493.8|2487.8|2494.8|2488.8|2494.8|2488.8|2493.8|2487.8|3
1621324090000|2021-05-18 07:48:10|2494.5|2488.5|2493.5|2487.5|2494.5|2488.5|2493.5|2487.5|2
1621324100000|2021-05-18 07:48:20|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1621324110000|2021-05-18 07:48:30|2493.5|2487.5|2493|2487|2493.5|2487.5|2493|2487|2
1621324120000|2021-05-18 07:48:40|2493.5|2487.5|2493.3|2487.3|2493.5|2487.5|2493.3|2487.3|2
1621324130000|2021-05-18 07:48:50|2493.8|2487.8|2494.3|2488.3|2494.3|2488.3|2493.8|2487.8|2
1621324140000|2021-05-18 07:49:00|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1621324150000|2021-05-18 07:49:10|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1621324170000|2021-05-18 07:49:30|2494|2488|2494.3|2488.3|2494.3|2488.3|2493.8|2487.8|4
1621324180000|2021-05-18 07:49:40|2494|2488|2494.3|2488.3|2494.3|2488.3|2494|2488|4
1621324190000|2021-05-18 07:49:50|2494.5|2488.5|2494.8|2488.8|2494.8|2488.8|2494.5|2488.5|2
1621324200000|2021-05-18 07:50:00|2495|2489|2495.3|2489.3|2495.3|2489.3|2495|2489|2
1621324210000|2021-05-18 07:50:10|2495|2489|2495.3|2489.3|2495.3|2489.3|2495|2489|2
1621324240000|2021-05-18 07:50:40|2495|2489|2495.5|2489.5|2495.5|2489.5|2495|2489|2
1621324250000|2021-05-18 07:50:50|2496|2490|2496.3|2490.3|2496.5|2490.5|2496|2490|3
1621324270000|2021-05-18 07:51:10|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1621324280000|2021-05-18 07:51:20|2496.3|2490.3|2496.5|2490.5|2496.8|2490.8|2496.3|2490.3|6
1621324290000|2021-05-18 07:51:30|2496.8|2490.8|2497.3|2491.3|2497.3|2491.3|2496.8|2490.8|2
1621324300000|2021-05-18 07:51:40|2497.5|2491.5|2497.3|2491.3|2497.5|2491.5|2497.3|2491.3|4
1621324310000|2021-05-18 07:51:50|2497|2491|2496.5|2490.5|2497|2491|2496.5|2490.5|2
1621324320000|2021-05-18 07:52:00|2496.3|2490.3|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|2
1621324330000|2021-05-18 07:52:10|2496.3|2490.3|2496.3|2490.3|2496.5|2490.5|2496|2490|4
1621324340000|2021-05-18 07:52:20|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1621324350000|2021-05-18 07:52:30|2495.8|2489.8|2496|2490|2496|2490|2495.8|2489.8|4
1621324360000|2021-05-18 07:52:40|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1621324370000|2021-05-18 07:52:50|2495.5|2489.5|2495.3|2489.3|2495.5|2489.5|2494.8|2488.8|5
1621324380000|2021-05-18 07:53:00|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1621324390000|2021-05-18 07:53:10|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1621324410000|2021-05-18 07:53:30|2496|2490|2496|2490|2496|2490|2496|2490|1
1621324420000|2021-05-18 07:53:40|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1621324430000|2021-05-18 07:53:50|2496.5|2490.5|2496.8|2490.8|2496.8|2490.8|2496.5|2490.5|2
1621324440000|2021-05-18 07:54:00|2496.5|2490.5|2496.3|2490.3|2496.5|2490.5|2496.3|2490.3|2
1621324500000|2021-05-18 07:55:00|2496|2490|2496|2490|2496|2490|2496|2490|1
1621324510000|2021-05-18 07:55:10|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1621324520000|2021-05-18 07:55:20|2495.5|2489.5|2495.3|2489.3|2495.5|2489.5|2495.3|2489.3|2
1621324530000|2021-05-18 07:55:30|2495.5|2489.5|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|3
1621324540000|2021-05-18 07:55:40|2495.8|2489.8|2496.5|2490.5|2496.5|2490.5|2495.8|2489.8|2
1621324550000|2021-05-18 07:55:50|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1621324560000|2021-05-18 07:56:00|2497|2491|2497|2491|2497.5|2491.5|2497|2491|3
1621324570000|2021-05-18 07:56:10|2497.8|2491.8|2498.3|2492.3|2498.5|2492.5|2497.8|2491.8|3
1621324580000|2021-05-18 07:56:20|2498|2492|2498|2492|2498|2492|2498|2492|1
1621324590000|2021-05-18 07:56:30|2498.3|2492.3|2498.8|2492.8|2498.8|2492.8|2498.3|2492.3|2
1621324600000|2021-05-18 07:56:40|2498.5|2492.5|2498.5|2492.5|2498.8|2492.8|2498.3|2492.3|5
1621324620000|2021-05-18 07:57:00|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1621324630000|2021-05-18 07:57:10|2498|2492|2497.8|2491.8|2498|2492|2497.8|2491.8|2
1621324640000|2021-05-18 07:57:20|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1621324650000|2021-05-18 07:57:30|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1621324680000|2021-05-18 07:58:00|2496.8|2490.8|2496.3|2490.3|2497.3|2491.3|2496.3|2490.3|7
1621324710000|2021-05-18 07:58:30|2496|2490|2495.8|2489.8|2496|2490|2495.8|2489.8|2
1621324720000|2021-05-18 07:58:40|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|3
1621324750000|2021-05-18 07:59:10|2495.8|2489.8|2496.3|2490.3|2496.3|2490.3|2495.8|2489.8|2
1621324760000|2021-05-18 07:59:20|2496|2490|2495.5|2489.5|2496|2490|2495.5|2489.5|2
1621324810000|2021-05-18 08:00:10|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1621324820000|2021-05-18 08:00:20|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1621324830000|2021-05-18 08:00:30|2495.8|2489.8|2496.3|2490.3|2496.3|2490.3|2495.8|2489.8|3
1621324840000|2021-05-18 08:00:40|2496.5|2490.5|2497|2491|2497|2491|2496.5|2490.5|3
1621324860000|2021-05-18 08:01:00|2497.3|2491.3|2498|2492|2499|2493|2497.3|2491.3|5
1621324870000|2021-05-18 08:01:10|2498.3|2492.3|2498.8|2492.8|2498.8|2492.8|2498.3|2492.3|2
1621324880000|2021-05-18 08:01:20|2498.5|2492.5|2498.3|2492.3|2498.5|2492.5|2498.3|2492.3|2
1621324890000|2021-05-18 08:01:30|2498|2492|2498.3|2492.3|2498.5|2492.5|2497.5|2491.5|6
1621324900000|2021-05-18 08:01:40|2498.5|2492.5|2498.3|2492.3|2498.5|2492.5|2498.3|2492.3|2
1621324920000|2021-05-18 08:02:00|2498|2492|2498.5|2492.5|2498.5|2492.5|2498|2492|3
1621324930000|2021-05-18 08:02:10|2498.8|2492.8|2500.3|2494.3|2500.3|2494.3|2498.8|2492.8|9
1621324940000|2021-05-18 08:02:20|2500.5|2494.5|2499.8|2493.8|2500.5|2494.5|2499.8|2493.8|3
1621324960000|2021-05-18 08:02:40|2499.5|2493.5|2499.8|2493.8|2499.8|2493.8|2499.5|2493.5|2
1621324970000|2021-05-18 08:02:50|2500|2494|2500|2494|2500|2494|2499.8|2493.8|3
1621324980000|2021-05-18 08:03:00|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1621325000000|2021-05-18 08:03:20|2499.5|2493.5|2501|2495|2501.3|2495.3|2499.5|2493.5|9
1621325010000|2021-05-18 08:03:30|2500.8|2494.8|2500.3|2494.3|2500.8|2494.8|2500.3|2494.3|7
1621325030000|2021-05-18 08:03:50|2500|2494|2499.8|2493.8|2500|2494|2499.8|2493.8|2
1621325050000|2021-05-18 08:04:10|2499.5|2493.5|2499.3|2493.3|2499.5|2493.5|2499.3|2493.3|2
1621325070000|2021-05-18 08:04:30|2499|2493|2498.8|2492.8|2499|2493|2498.8|2492.8|2
1621325090000|2021-05-18 08:04:50|2499|2493|2499.8|2493.8|2499.8|2493.8|2499|2493|2
1621325100000|2021-05-18 08:05:00|2499.5|2493.5|2499.8|2493.8|2499.8|2493.8|2499.5|2493.5|2
1621325130000|2021-05-18 08:05:30|2499.5|2493.5|2499.3|2493.3|2499.5|2493.5|2499.3|2493.3|2
1621325140000|2021-05-18 08:05:40|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1621325150000|2021-05-18 08:05:50|2499.3|2493.3|2499|2493|2499.3|2493.3|2498.5|2492.5|5
1621325170000|2021-05-18 08:06:10|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1621325180000|2021-05-18 08:06:20|2499.8|2493.8|2499.3|2493.3|2499.8|2493.8|2499.3|2493.3|3
1621325190000|2021-05-18 08:06:30|2499.5|2493.5|2499|2493|2499.5|2493.5|2499|2493|3
1621325200000|2021-05-18 08:06:40|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1621325210000|2021-05-18 08:06:50|2499.8|2493.8|2499.5|2493.5|2499.8|2493.8|2499.5|2493.5|2
1621325220000|2021-05-18 08:07:00|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1621325240000|2021-05-18 08:07:20|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1621325260000|2021-05-18 08:07:40|2499|2493|2499|2493|2499|2493|2499|2493|1
1621325270000|2021-05-18 08:07:50|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1621325280000|2021-05-18 08:08:00|2499|2493|2499|2493|2499|2493|2499|2493|1
1621325320000|2021-05-18 08:08:40|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1621325370000|2021-05-18 08:09:30|2499|2493|2499|2493|2499|2493|2499|2493|1
1621325390000|2021-05-18 08:09:50|2498.8|2492.8|2498|2492|2498.8|2492.8|2498|2492|2
1621325400000|2021-05-18 08:10:00|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1621325420000|2021-05-18 08:10:20|2497.5|2491.5|2497.3|2491.3|2497.5|2491.5|2496.8|2490.8|4
1621325430000|2021-05-18 08:10:30|2497.5|2491.5|2496.3|2490.3|2497.5|2491.5|2496.3|2490.3|6
1621325450000|2021-05-18 08:10:50|2496|2490|2495.8|2489.8|2496|2490|2495.8|2489.8|2
1621325480000|2021-05-18 08:11:20|2495.5|2489.5|2495.8|2489.8|2495.8|2489.8|2495.5|2489.5|2
1621325500000|2021-05-18 08:11:40|2495.5|2489.5|2495.8|2489.8|2495.8|2489.8|2495.5|2489.5|2
1621325520000|2021-05-18 08:12:00|2496|2490|2496.3|2490.3|2496.3|2490.3|2496|2490|2
1621325530000|2021-05-18 08:12:10|2496|2490|2495|2489|2496|2490|2495|2489|2
1621325540000|2021-05-18 08:12:20|2494.8|2488.8|2494.8|2488.8|2495|2489|2494.8|2488.8|3
1621325550000|2021-05-18 08:12:30|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1621325560000|2021-05-18 08:12:40|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1621325580000|2021-05-18 08:13:00|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1621325590000|2021-05-18 08:13:10|2494.8|2488.8|2494.3|2488.3|2494.8|2488.8|2494.3|2488.3|3
1621325610000|2021-05-18 08:13:30|2494.5|2488.5|2494|2488|2494.5|2488.5|2493.8|2487.8|4
1621325680000|2021-05-18 08:14:40|2494.3|2488.3|2494.8|2488.8|2494.8|2488.8|2494.3|2488.3|3
1621325690000|2021-05-18 08:14:50|2495|2489|2495|2489|2495|2489|2495|2489|1
1621325700000|2021-05-18 08:15:00|2494.8|2488.8|2495|2489|2495|2489|2494.8|2488.8|2
1621325710000|2021-05-18 08:15:10|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1621325740000|2021-05-18 08:15:40|2494.5|2488.5|2494.5|2488.5|2494.8|2488.8|2494.5|2488.5|3
1621325780000|2021-05-18 08:16:20|2495|2489|2494.8|2488.8|2495|2489|2494.8|2488.8|2
1621325790000|2021-05-18 08:16:30|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1621325820000|2021-05-18 08:17:00|2494.8|2488.8|2494.8|2488.8|2495|2489|2494.8|2488.8|3
1621325850000|2021-05-18 08:17:30|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1621325910000|2021-05-18 08:18:30|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|2494.8|2488.8|1
1621325920000|2021-05-18 08:18:40|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1621325930000|2021-05-18 08:18:50|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1621325950000|2021-05-18 08:19:10|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1621326000000|2021-05-18 08:20:00|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1621326010000|2021-05-18 08:20:10|2494|2488|2493.8|2487.8|2494|2488|2493.8|2487.8|2
1621326020000|2021-05-18 08:20:20|2494|2488|2495.5|2489.5|2495.5|2489.5|2494|2488|2
1621326030000|2021-05-18 08:20:30|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|2
1621326050000|2021-05-18 08:20:50|2495.3|2489.3|2494.8|2488.8|2495.3|2489.3|2494.8|2488.8|2
1621326060000|2021-05-18 08:21:00|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|2
1621326070000|2021-05-18 08:21:10|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1621326080000|2021-05-18 08:21:20|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1621326100000|2021-05-18 08:21:40|2495.3|2489.3|2495.8|2489.8|2495.8|2489.8|2495.3|2489.3|3
1621326130000|2021-05-18 08:22:10|2496|2490|2496|2490|2496|2490|2496|2490|1
1621326150000|2021-05-18 08:22:30|2495.8|2489.8|2496.5|2490.5|2496.5|2490.5|2495.8|2489.8|3
1621326160000|2021-05-18 08:22:40|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1621326230000|2021-05-18 08:23:50|2496|2490|2496|2490|2496|2490|2496|2490|1
1621326270000|2021-05-18 08:24:30|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1621326300000|2021-05-18 08:25:00|2496|2490|2496|2490|2496|2490|2496|2490|1
1621326430000|2021-05-18 08:27:10|2496.3|2490.3|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|2
1621326440000|2021-05-18 08:27:20|2496.8|2490.8|2498.8|2492.8|2498.8|2492.8|2496.8|2490.8|5
1621326470000|2021-05-18 08:27:50|2498.5|2492.5|2499.3|2493.3|2499.3|2493.3|2498.5|2492.5|2
1621326500000|2021-05-18 08:28:20|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1621326530000|2021-05-18 08:28:50|2498.8|2492.8|2499|2493|2499|2493|2498.8|2492.8|2
1621326550000|2021-05-18 08:29:10|2498.8|2492.8|2498|2492|2498.8|2492.8|2498|2492|3
1621326560000|2021-05-18 08:29:20|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1621326570000|2021-05-18 08:29:30|2498|2492|2499|2493|2499|2493|2498|2492|3
1621326590000|2021-05-18 08:29:50|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1621326600000|2021-05-18 08:30:00|2499.5|2493.5|2499.5|2493.5|2499.8|2493.8|2499.3|2493.3|4
1621326610000|2021-05-18 08:30:10|2499.8|2493.8|2499.5|2493.5|2499.8|2493.8|2499.3|2493.3|3
1621326620000|2021-05-18 08:30:20|2499.3|2493.3|2499.3|2493.3|2499.5|2493.5|2498.8|2492.8|6
1621326630000|2021-05-18 08:30:30|2499.5|2493.5|2500.5|2494.5|2500.5|2494.5|2499.5|2493.5|5
1621326640000|2021-05-18 08:30:40|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1621326650000|2021-05-18 08:30:50|2500.5|2494.5|2500.3|2494.3|2500.5|2494.5|2500.3|2494.3|2
1621326660000|2021-05-18 08:31:00|2500.5|2494.5|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|2
1621326670000|2021-05-18 08:31:10|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1621326680000|2021-05-18 08:31:20|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|2
1621326710000|2021-05-18 08:31:50|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500|2494|3
1621326750000|2021-05-18 08:32:30|2500|2494|2500.5|2494.5|2500.5|2494.5|2500|2494|3
1621326760000|2021-05-18 08:32:40|2500.8|2494.8|2501.3|2495.3|2501.3|2495.3|2500.8|2494.8|3
1621326780000|2021-05-18 08:33:00|2501.8|2495.8|2502|2496|2502|2496|2501.8|2495.8|2
1621326800000|2021-05-18 08:33:20|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|2
1621326820000|2021-05-18 08:33:40|2501.3|2495.3|2500.8|2494.8|2501.3|2495.3|2500.8|2494.8|2
1621326840000|2021-05-18 08:34:00|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1621326850000|2021-05-18 08:34:10|2500.8|2494.8|2501|2495|2501|2495|2500.8|2494.8|2
1621326900000|2021-05-18 08:35:00|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1621326920000|2021-05-18 08:35:20|2501.8|2495.8|2503.3|2497.3|2503.3|2497.3|2501.8|2495.8|2
1621326930000|2021-05-18 08:35:30|2503|2497|2502.8|2496.8|2503|2497|2502.8|2496.8|2
1621326940000|2021-05-18 08:35:40|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1621326950000|2021-05-18 08:35:50|2502.3|2496.3|2501.8|2495.8|2502.3|2496.3|2501.8|2495.8|2
1621326990000|2021-05-18 08:36:30|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1621327010000|2021-05-18 08:36:50|2501.3|2495.3|2500.8|2494.8|2501.3|2495.3|2500.8|2494.8|2
1621327030000|2021-05-18 08:37:10|2501|2495|2501|2495|2501|2495|2501|2495|1
1621327060000|2021-05-18 08:37:40|2500.8|2494.8|2501|2495|2501|2495|2500.8|2494.8|2
1621327080000|2021-05-18 08:38:00|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1621327090000|2021-05-18 08:38:10|2501|2495|2501|2495|2501|2495|2501|2495|1
1621327100000|2021-05-18 08:38:20|2501.5|2495.5|2501.3|2495.3|2501.5|2495.5|2501.3|2495.3|2
1621327110000|2021-05-18 08:38:30|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1621327170000|2021-05-18 08:39:30|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1621327210000|2021-05-18 08:40:10|2501.5|2495.5|2501.8|2495.8|2501.8|2495.8|2501.5|2495.5|2
1621327260000|2021-05-18 08:41:00|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1621327300000|2021-05-18 08:41:40|2502.3|2496.3|2502|2496|2502.3|2496.3|2502|2496|2
1621327310000|2021-05-18 08:41:50|2501.8|2495.8|2501.8|2495.8|2502|2496|2501.8|2495.8|3
1621327320000|2021-05-18 08:42:00|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|2
1621327330000|2021-05-18 08:42:10|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1621327390000|2021-05-18 08:43:10|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1621327400000|2021-05-18 08:43:20|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1621327440000|2021-05-18 08:44:00|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|2
1621327460000|2021-05-18 08:44:20|2502.3|2496.3|2501.8|2495.8|2502.3|2496.3|2501.8|2495.8|3
1621327480000|2021-05-18 08:44:40|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|3
1621327510000|2021-05-18 08:45:10|2501.8|2495.8|2501.8|2495.8|2502|2496|2501.8|2495.8|3
1621327520000|2021-05-18 08:45:20|2501.5|2495.5|2501.8|2495.8|2501.8|2495.8|2501.5|2495.5|2
1621327530000|2021-05-18 08:45:30|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1621327630000|2021-05-18 08:47:10|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1621327640000|2021-05-18 08:47:20|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1621327660000|2021-05-18 08:47:40|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1621327810000|2021-05-18 08:50:10|2501.5|2495.5|2501.3|2495.3|2501.5|2495.5|2501.3|2495.3|2
1621327900000|2021-05-18 08:51:40|2501.5|2495.5|2501.8|2495.8|2501.8|2495.8|2501.5|2495.5|2
1621327990000|2021-05-18 08:53:10|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1621328000000|2021-05-18 08:53:20|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1621328090000|2021-05-18 08:54:50|2502|2496|2501.8|2495.8|2502.5|2496.5|2501.8|2495.8|4
1621328110000|2021-05-18 08:55:10|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1621328120000|2021-05-18 08:55:20|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1621328130000|2021-05-18 08:55:30|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|3
1621328140000|2021-05-18 08:55:40|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1621328190000|2021-05-18 08:56:30|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1621328200000|2021-05-18 08:56:40|2500|2494|2500|2494|2500|2494|2500|2494|1
1621328210000|2021-05-18 08:56:50|2499.8|2493.8|2499.5|2493.5|2499.8|2493.8|2499.5|2493.5|2
1621328230000|2021-05-18 08:57:10|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1621328240000|2021-05-18 08:57:20|2499.8|2493.8|2500|2494|2500|2494|2499.8|2493.8|2
1621328370000|2021-05-18 08:59:30|2500.3|2494.3|2500.8|2494.8|2500.8|2494.8|2500.3|2494.3|3
1621328400000|2021-05-18 09:00:00|2500.5|2494.5|2500.8|2494.8|2500.8|2494.8|2500.3|2494.3|4
1621328430000|2021-05-18 09:00:30|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1621328480000|2021-05-18 09:01:20|2501.5|2495.5|2501.8|2495.8|2501.8|2495.8|2501.5|2495.5|2
1621328490000|2021-05-18 09:01:30|2501.5|2495.5|2501.8|2495.8|2501.8|2495.8|2501.5|2495.5|2
1621328510000|2021-05-18 09:01:50|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1621328520000|2021-05-18 09:02:00|2501.3|2495.3|2501|2495|2501.3|2495.3|2501|2495|2
1621328540000|2021-05-18 09:02:20|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1621328570000|2021-05-18 09:02:50|2501|2495|2501.5|2495.5|2501.5|2495.5|2501|2495|2
1621328600000|2021-05-18 09:03:20|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1621328630000|2021-05-18 09:03:50|2502|2496|2502|2496|2502.8|2496.8|2502|2496|6
1621328640000|2021-05-18 09:04:00|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|2
1621328650000|2021-05-18 09:04:10|2502.3|2496.3|2502|2496|2502.3|2496.3|2502|2496|2
1621328660000|2021-05-18 09:04:20|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1621328750000|2021-05-18 09:05:50|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1621328820000|2021-05-18 09:07:00|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1621328840000|2021-05-18 09:07:20|2502.5|2496.5|2502|2496|2502.5|2496.5|2502|2496|2
1621328870000|2021-05-18 09:07:50|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1621328910000|2021-05-18 09:08:30|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501|2495|3
1621328920000|2021-05-18 09:08:40|2501|2495|2501|2495|2501|2495|2501|2495|1
1621328950000|2021-05-18 09:09:10|2500.8|2494.8|2500|2494|2500.8|2494.8|2500|2494|2
1621328970000|2021-05-18 09:09:30|2499.8|2493.8|2500|2494|2500|2494|2499.8|2493.8|2
1621329000000|2021-05-18 09:10:00|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1621329010000|2021-05-18 09:10:10|2499.3|2493.3|2499|2493|2499.3|2493.3|2498.8|2492.8|3
1621329020000|2021-05-18 09:10:20|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1621329030000|2021-05-18 09:10:30|2499|2493|2499.5|2493.5|2499.8|2493.8|2499|2493|4
1621329040000|2021-05-18 09:10:40|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1621329070000|2021-05-18 09:11:10|2499.5|2493.5|2498.8|2492.8|2499.5|2493.5|2498.8|2492.8|3
1621329110000|2021-05-18 09:11:50|2498.5|2492.5|2498|2492|2498.5|2492.5|2498|2492|3
1621329150000|2021-05-18 09:12:30|2497.8|2491.8|2497.3|2491.3|2497.8|2491.8|2497.3|2491.3|3
1621329160000|2021-05-18 09:12:40|2497|2491|2496.8|2490.8|2497|2491|2496.8|2490.8|2
1621329170000|2021-05-18 09:12:50|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497|2491|3
1621329180000|2021-05-18 09:13:00|2497.5|2491.5|2496.8|2490.8|2497.5|2491.5|2496.8|2490.8|2
1621329200000|2021-05-18 09:13:20|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1621329210000|2021-05-18 09:13:30|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1621329220000|2021-05-18 09:13:40|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1621329230000|2021-05-18 09:13:50|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.5|2490.5|3
1621329250000|2021-05-18 09:14:10|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1621329280000|2021-05-18 09:14:40|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1621329310000|2021-05-18 09:15:10|2496|2490|2495.3|2489.3|2496|2490|2495.3|2489.3|3
1621329340000|2021-05-18 09:15:40|2495|2489|2495.5|2489.5|2495.5|2489.5|2495|2489|2
1621329370000|2021-05-18 09:16:10|2495.3|2489.3|2495.8|2489.8|2495.8|2489.8|2495.3|2489.3|2
1621329440000|2021-05-18 09:17:20|2496.3|2490.3|2496|2490|2496.3|2490.3|2496|2490|2
1621329460000|2021-05-18 09:17:40|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1621329500000|2021-05-18 09:18:20|2496|2490|2496|2490|2496|2490|2496|2490|1
1621329540000|2021-05-18 09:19:00|2496.3|2490.3|2496|2490|2496.3|2490.3|2496|2490|2
1621329550000|2021-05-18 09:19:10|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1621329570000|2021-05-18 09:19:30|2496.5|2490.5|2496.3|2490.3|2496.8|2490.8|2496.3|2490.3|4
1621329630000|2021-05-18 09:20:30|2496.5|2490.5|2496.8|2490.8|2496.8|2490.8|2496.5|2490.5|2
1621329720000|2021-05-18 09:22:00|2496.5|2490.5|2496.5|2490.5|2496.8|2490.8|2496.5|2490.5|3
1621329730000|2021-05-18 09:22:10|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1621329800000|2021-05-18 09:23:20|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1621329940000|2021-05-18 09:25:40|2496.3|2490.3|2496|2490|2496.3|2490.3|2496|2490|2
1621329950000|2021-05-18 09:25:50|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1621329970000|2021-05-18 09:26:10|2495.3|2489.3|2494.5|2488.5|2495.3|2489.3|2494.5|2488.5|2
1621330010000|2021-05-18 09:26:50|2494.8|2488.8|2495.5|2489.5|2495.5|2489.5|2494.8|2488.8|2
1621330020000|2021-05-18 09:27:00|2495.8|2489.8|2496.3|2490.3|2496.3|2490.3|2495.8|2489.8|3
1621330030000|2021-05-18 09:27:10|2496.5|2490.5|2497|2491|2497|2491|2496.5|2490.5|2
1621330040000|2021-05-18 09:27:20|2496.5|2490.5|2496.3|2490.3|2496.8|2490.8|2495.8|2489.8|7
1621330050000|2021-05-18 09:27:30|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496|2490|9
1621330090000|2021-05-18 09:28:10|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1621330120000|2021-05-18 09:28:40|2497|2491|2497|2491|2497|2491|2496.8|2490.8|3
1621330130000|2021-05-18 09:28:50|2497.3|2491.3|2498.5|2492.5|2498.5|2492.5|2497.3|2491.3|3
1621330150000|2021-05-18 09:29:10|2498.3|2492.3|2499|2493|2499|2493|2498|2492|6
1621330160000|2021-05-18 09:29:20|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498|2492|3
1621330170000|2021-05-18 09:29:30|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1621330180000|2021-05-18 09:29:40|2499|2493|2498.8|2492.8|2499|2493|2498.8|2492.8|2
1621330200000|2021-05-18 09:30:00|2499|2493|2499|2493|2499|2493|2499|2493|1
1621330210000|2021-05-18 09:30:10|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1621330230000|2021-05-18 09:30:30|2499|2493|2498.8|2492.8|2499|2493|2498.8|2492.8|2
1621330240000|2021-05-18 09:30:40|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1621330250000|2021-05-18 09:30:50|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498.5|2492.5|4
1621330260000|2021-05-18 09:31:00|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1621330300000|2021-05-18 09:31:40|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.3|2492.3|3
1621330310000|2021-05-18 09:31:50|2498.3|2492.3|2498|2492|2498.3|2492.3|2498|2492|2
1621330430000|2021-05-18 09:33:50|2497.8|2491.8|2497.5|2491.5|2497.8|2491.8|2497.5|2491.5|2
1621330450000|2021-05-18 09:34:10|2497|2491|2497|2491|2497|2491|2497|2491|1
1621330460000|2021-05-18 09:34:20|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1621330470000|2021-05-18 09:34:30|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2496.5|2490.5|2
1621330480000|2021-05-18 09:34:40|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1621330550000|2021-05-18 09:35:50|2497|2491|2497.8|2491.8|2497.8|2491.8|2497|2491|3
1621330560000|2021-05-18 09:36:00|2497.5|2491.5|2497|2491|2497.5|2491.5|2497|2491|2
1621330590000|2021-05-18 09:36:30|2496.8|2490.8|2496.3|2490.3|2496.8|2490.8|2496.3|2490.3|2
1621330600000|2021-05-18 09:36:40|2496|2490|2496|2490|2496|2490|2496|2490|1
1621330680000|2021-05-18 09:38:00|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1621330740000|2021-05-18 09:39:00|2494.8|2488.8|2494.3|2488.3|2494.8|2488.8|2494.3|2488.3|3
1621330750000|2021-05-18 09:39:10|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1621330760000|2021-05-18 09:39:20|2494|2488|2494|2488|2494|2488|2494|2488|1
1621330770000|2021-05-18 09:39:30|2494.5|2488.5|2494.3|2488.3|2494.5|2488.5|2494.3|2488.3|2
1621330780000|2021-05-18 09:39:40|2494.5|2488.5|2495.3|2489.3|2495.3|2489.3|2494.5|2488.5|2
1621330790000|2021-05-18 09:39:50|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1621330800000|2021-05-18 09:40:00|2495.3|2489.3|2496.5|2490.5|2496.5|2490.5|2495.3|2489.3|3
1621330810000|2021-05-18 09:40:10|2496.3|2490.3|2496|2490|2496.3|2490.3|2496|2490|2
1621330820000|2021-05-18 09:40:20|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1621330830000|2021-05-18 09:40:30|2496|2490|2496.3|2490.3|2496.3|2490.3|2496|2490|2
1621330840000|2021-05-18 09:40:40|2496|2490|2495.8|2489.8|2496|2490|2495.8|2489.8|2
1621330850000|2021-05-18 09:40:50|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1621330870000|2021-05-18 09:41:10|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1621330880000|2021-05-18 09:41:20|2495|2489|2495.3|2489.3|2495.3|2489.3|2495|2489|2
1621330940000|2021-05-18 09:42:20|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1621330970000|2021-05-18 09:42:50|2495.8|2489.8|2496|2490|2496|2490|2495.8|2489.8|2
1621330990000|2021-05-18 09:43:10|2496.8|2490.8|2497|2491|2497|2491|2496.8|2490.8|2
1621331000000|2021-05-18 09:43:20|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1621331040000|2021-05-18 09:44:00|2496|2490|2496|2490|2496|2490|2496|2490|1
1621331050000|2021-05-18 09:44:10|2496.3|2490.3|2496|2490|2496.3|2490.3|2496|2490|2
1621331080000|2021-05-18 09:44:40|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1621331110000|2021-05-18 09:45:10|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1621331130000|2021-05-18 09:45:30|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1621331170000|2021-05-18 09:46:10|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1621331180000|2021-05-18 09:46:20|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1621331310000|2021-05-18 09:48:30|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1621331390000|2021-05-18 09:49:50|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1621331560000|2021-05-18 09:52:40|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1621331600000|2021-05-18 09:53:20|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1621331660000|2021-05-18 09:54:20|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1621331670000|2021-05-18 09:54:30|2495.8|2489.8|2497|2491|2497|2491|2495.8|2489.8|2
1621331680000|2021-05-18 09:54:40|2497.3|2491.3|2497.8|2491.8|2497.8|2491.8|2497.3|2491.3|2
1621331700000|2021-05-18 09:55:00|2497.5|2491.5|2497.3|2491.3|2497.5|2491.5|2497.3|2491.3|2
1621331710000|2021-05-18 09:55:10|2497|2491|2497|2491|2497|2491|2496.8|2490.8|3
1621331720000|2021-05-18 09:55:20|2497.3|2491.3|2497|2491|2497.3|2491.3|2497|2491|2
1621331730000|2021-05-18 09:55:30|2497.3|2491.3|2496.5|2490.5|2497.5|2491.5|2496|2490|6
1621331740000|2021-05-18 09:55:40|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2496.5|2490.5|2
1621331760000|2021-05-18 09:56:00|2496.3|2490.3|2493.9|2487.9|2496.3|2490.3|2493.9|2487.9|4
1621331780000|2021-05-18 09:56:20|2493.8|2487.8|2494.3|2488.3|2494.3|2488.3|2493.8|2487.8|3
1621331790000|2021-05-18 09:56:30|2494|2488|2494|2488|2494|2488|2494|2488|1
1621331810000|2021-05-18 09:56:50|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|2493.8|2487.8|1
1621331900000|2021-05-18 09:58:20|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.3|2487.3|3
1621331910000|2021-05-18 09:58:30|2493.3|2487.3|2492.3|2486.3|2493.3|2487.3|2492.3|2486.3|4
1621331950000|2021-05-18 09:59:10|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1621331990000|2021-05-18 09:59:50|2492.8|2486.8|2492.5|2486.5|2492.8|2486.8|2492.5|2486.5|2
1621332010000|2021-05-18 10:00:10|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1621332020000|2021-05-18 10:00:20|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1621332070000|2021-05-18 10:01:10|2492.8|2486.8|2493.3|2487.3|2493.3|2487.3|2492.8|2486.8|2
1621332100000|2021-05-18 10:01:40|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1621332200000|2021-05-18 10:03:20|2493.8|2487.8|2494|2488|2494|2488|2493.8|2487.8|2
1621332210000|2021-05-18 10:03:30|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1621332310000|2021-05-18 10:05:10|2494|2488|2493.8|2487.8|2494|2488|2493.8|2487.8|2
1621332330000|2021-05-18 10:05:30|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1621332370000|2021-05-18 10:06:10|2493|2487|2493|2487|2493|2487|2492.5|2486.5|4
1621332390000|2021-05-18 10:06:30|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1621332400000|2021-05-18 10:06:40|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.3|2486.3|3
1621332410000|2021-05-18 10:06:50|2492.3|2486.3|2491.5|2485.5|2492.3|2486.3|2491.5|2485.5|3
1621332430000|2021-05-18 10:07:10|2491.3|2485.3|2491|2485|2491.3|2485.3|2491|2485|2
1621332490000|2021-05-18 10:08:10|2491.3|2485.3|2491|2485|2491.3|2485.3|2491|2485|2
1621332550000|2021-05-18 10:09:10|2491.3|2485.3|2491.5|2485.5|2491.5|2485.5|2491.3|2485.3|2
1621332580000|2021-05-18 10:09:40|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1621332610000|2021-05-18 10:10:10|2491.5|2485.5|2491.8|2485.8|2491.8|2485.8|2491.5|2485.5|2
1621332620000|2021-05-18 10:10:20|2492|2486|2491.8|2485.8|2492|2486|2491.8|2485.8|2
1621332630000|2021-05-18 10:10:30|2492|2486|2492|2486|2492|2486|2492|2486|1
1621332640000|2021-05-18 10:10:40|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1621332730000|2021-05-18 10:12:10|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1621332750000|2021-05-18 10:12:30|2492|2486|2493|2487|2493|2487|2492|2486|3
1621332760000|2021-05-18 10:12:40|2493.3|2487.3|2493|2487|2493.3|2487.3|2493|2487|2
1621332770000|2021-05-18 10:12:50|2493.5|2487.5|2495|2489|2495|2489|2493.5|2487.5|2
1621332780000|2021-05-18 10:13:00|2494.8|2488.8|2494.3|2488.3|2494.8|2488.8|2494.3|2488.3|3
1621332790000|2021-05-18 10:13:10|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1621332840000|2021-05-18 10:14:00|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1621332870000|2021-05-18 10:14:30|2495.5|2489.5|2495.3|2489.3|2495.5|2489.5|2495.3|2489.3|2
1621332920000|2021-05-18 10:15:20|2495|2489|2495|2489|2495|2489|2495|2489|1
1621333000000|2021-05-18 10:16:40|2494.8|2488.8|2496|2490|2496|2490|2494.3|2488.3|5
1621333010000|2021-05-18 10:16:50|2496.3|2490.3|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|2
1621333040000|2021-05-18 10:17:20|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1621333080000|2021-05-18 10:18:00|2497.3|2491.3|2498.8|2492.8|2498.8|2492.8|2497.3|2491.3|2
1621333100000|2021-05-18 10:18:20|2499|2493|2499.3|2493.3|2499.3|2493.3|2499|2493|2
1621333110000|2021-05-18 10:18:30|2499|2493|2498.5|2492.5|2499|2493|2498.5|2492.5|2
1621333140000|2021-05-18 10:19:00|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1621333150000|2021-05-18 10:19:10|2498.5|2492.5|2497.5|2491.5|2498.5|2492.5|2497.5|2491.5|4
1621333160000|2021-05-18 10:19:20|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497|2491|3
1621333170000|2021-05-18 10:19:30|2496.5|2490.5|2496.3|2490.3|2496.5|2490.5|2496.3|2490.3|2
1621333210000|2021-05-18 10:20:10|2496|2490|2495.8|2489.8|2496|2490|2495.8|2489.8|2
1621333230000|2021-05-18 10:20:30|2496|2490|2496|2490|2496|2490|2496|2490|1
1621333260000|2021-05-18 10:21:00|2496.3|2490.3|2497.3|2491.3|2497.3|2491.3|2496.3|2490.3|2
1621333270000|2021-05-18 10:21:10|2497.5|2491.5|2498.3|2492.3|2498.3|2492.3|2497.5|2491.5|2
1621333280000|2021-05-18 10:21:20|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1621333290000|2021-05-18 10:21:30|2498|2492|2498|2492|2498|2492|2498|2492|1
1621333300000|2021-05-18 10:21:40|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1621333310000|2021-05-18 10:21:50|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1621333340000|2021-05-18 10:22:20|2498.3|2492.3|2498|2492|2498.3|2492.3|2498|2492|2
1621333360000|2021-05-18 10:22:40|2497.8|2491.8|2497.3|2491.3|2497.8|2491.8|2497.3|2491.3|3
1621333420000|2021-05-18 10:23:40|2497|2491|2497|2491|2497|2491|2497|2491|1
1621333430000|2021-05-18 10:23:50|2496.3|2490.3|2497|2491|2497|2491|2496.3|2490.3|3
1621333520000|2021-05-18 10:25:20|2497.3|2491.3|2497.3|2491.3|2498.3|2492.3|2497.3|2491.3|5
1621333530000|2021-05-18 10:25:30|2498.3|2492.3|2497.3|2491.3|2499.3|2493.3|2497.3|2491.3|8
1621333540000|2021-05-18 10:25:40|2497.5|2491.5|2497.8|2491.8|2497.8|2491.8|2497.5|2491.5|6
1621333550000|2021-05-18 10:25:50|2498|2492|2498.3|2492.3|2498.3|2492.3|2498|2492|2
1621333560000|2021-05-18 10:26:00|2498.5|2492.5|2499|2493|2499|2493|2498.5|2492.5|2
1621333570000|2021-05-18 10:26:10|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498.5|2492.5|2
1621333580000|2021-05-18 10:26:20|2498.3|2492.3|2498.8|2492.8|2498.8|2492.8|2498.3|2492.3|2
1621333630000|2021-05-18 10:27:10|2499|2493|2499.8|2493.8|2499.8|2493.8|2499|2493|2
1621333640000|2021-05-18 10:27:20|2499.5|2493.5|2499.3|2493.3|2499.5|2493.5|2499.3|2493.3|2
1621333650000|2021-05-18 10:27:30|2499|2493|2498.3|2492.3|2499|2493|2498.3|2492.3|3
1621333700000|2021-05-18 10:28:20|2498|2492|2497.8|2491.8|2498|2492|2497.8|2491.8|2
1621333720000|2021-05-18 10:28:40|2498|2492|2498|2492|2498|2492|2498|2492|1
1621333730000|2021-05-18 10:28:50|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1621333740000|2021-05-18 10:29:00|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1621333760000|2021-05-18 10:29:20|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498.5|2492.5|2
1621333790000|2021-05-18 10:29:50|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1621333800000|2021-05-18 10:30:00|2498|2492|2498|2492|2498.3|2492.3|2498|2492|3
1621333830000|2021-05-18 10:30:30|2498.5|2492.5|2498.8|2492.8|2498.8|2492.8|2498.5|2492.5|2
1621333840000|2021-05-18 10:30:40|2498.5|2492.5|2498.3|2492.3|2498.5|2492.5|2498.3|2492.3|2
1621333870000|2021-05-18 10:31:10|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1621333890000|2021-05-18 10:31:30|2498.8|2492.8|2499|2493|2499|2493|2498.8|2492.8|2
1621333940000|2021-05-18 10:32:20|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1621333980000|2021-05-18 10:33:00|2499|2493|2499|2493|2499|2493|2499|2493|1
1621334030000|2021-05-18 10:33:50|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1621334080000|2021-05-18 10:34:40|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1621334090000|2021-05-18 10:34:50|2500|2494|2500|2494|2500|2494|2500|2494|1
1621334100000|2021-05-18 10:35:00|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1621334110000|2021-05-18 10:35:10|2500.5|2494.5|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|2
1621334130000|2021-05-18 10:35:30|2501|2495|2501|2495|2501|2495|2501|2495|1
1621334180000|2021-05-18 10:36:20|2500.8|2494.8|2499.8|2493.8|2500.8|2494.8|2499.8|2493.8|3
1621334190000|2021-05-18 10:36:30|2500|2494|2500|2494|2500|2494|2500|2494|1
1621334210000|2021-05-18 10:36:50|2500.3|2494.3|2501.3|2495.3|2501.3|2495.3|2500.3|2494.3|4
1621334220000|2021-05-18 10:37:00|2501.5|2495.5|2501.8|2495.8|2501.8|2495.8|2501.5|2495.5|2
1621334230000|2021-05-18 10:37:10|2501.5|2495.5|2501|2495|2501.5|2495.5|2501|2495|3
1621334240000|2021-05-18 10:37:20|2500.8|2494.8|2501|2495|2501|2495|2500.8|2494.8|2
1621334250000|2021-05-18 10:37:30|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1621334260000|2021-05-18 10:37:40|2501|2495|2501|2495|2501.3|2495.3|2501|2495|3
1621334280000|2021-05-18 10:38:00|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1621334360000|2021-05-18 10:39:20|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1621334400000|2021-05-18 10:40:00|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1621334430000|2021-05-18 10:40:30|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1621334440000|2021-05-18 10:40:40|2501.3|2495.3|2500.8|2494.8|2501.5|2495.5|2500.8|2494.8|4
1621334480000|2021-05-18 10:41:20|2500.5|2494.5|2500|2494|2500.5|2494.5|2499.8|2493.8|5
1621334490000|2021-05-18 10:41:30|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1621334500000|2021-05-18 10:41:40|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1621334510000|2021-05-18 10:41:50|2499.3|2493.3|2499.8|2493.8|2499.8|2493.8|2499.3|2493.3|3
1621334540000|2021-05-18 10:42:20|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1621334550000|2021-05-18 10:42:30|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1621334590000|2021-05-18 10:43:10|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1621334600000|2021-05-18 10:43:20|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2499|2493|4
1621334630000|2021-05-18 10:43:50|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1621334640000|2021-05-18 10:44:00|2500|2494|2499.8|2493.8|2500|2494|2499.8|2493.8|2
1621334680000|2021-05-18 10:44:40|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|2
1621334710000|2021-05-18 10:45:10|2501.8|2495.8|2500.8|2494.8|2501.8|2495.8|2500.8|2494.8|3
1621334720000|2021-05-18 10:45:20|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1621334750000|2021-05-18 10:45:50|2500.3|2494.3|2499.5|2493.5|2500.3|2494.3|2499.5|2493.5|2
1621334760000|2021-05-18 10:46:00|2499.8|2493.8|2499.5|2493.5|2499.8|2493.8|2499.5|2493.5|2
1621334780000|2021-05-18 10:46:20|2499.8|2493.8|2499.5|2493.5|2499.8|2493.8|2499.5|2493.5|2
1621334810000|2021-05-18 10:46:50|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2499.3|2493.3|2
1621334820000|2021-05-18 10:47:00|2499.3|2493.3|2499|2493|2499.3|2493.3|2499|2493|2
1621334840000|2021-05-18 10:47:20|2498.8|2492.8|2499|2493|2499|2493|2498.8|2492.8|2
1621334860000|2021-05-18 10:47:40|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1621334870000|2021-05-18 10:47:50|2499|2493|2499|2493|2499|2493|2499|2493|1
1621334880000|2021-05-18 10:48:00|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499|2493|3
1621334920000|2021-05-18 10:48:40|2499|2493|2499|2493|2499|2493|2499|2493|1
1621334940000|2021-05-18 10:49:00|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498.5|2492.5|2
1621334960000|2021-05-18 10:49:20|2498.3|2492.3|2498|2492|2498.3|2492.3|2498|2492|2
1621334980000|2021-05-18 10:49:40|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1621334990000|2021-05-18 10:49:50|2498|2492|2498|2492|2498|2492|2497.8|2491.8|3
1621335010000|2021-05-18 10:50:10|2498.3|2492.3|2498|2492|2498.3|2492.3|2498|2492|2
1621335020000|2021-05-18 10:50:20|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1621335040000|2021-05-18 10:50:40|2498|2492|2498.5|2492.5|2498.5|2492.5|2498|2492|2
1621335060000|2021-05-18 10:51:00|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1621335070000|2021-05-18 10:51:10|2498.5|2492.5|2499|2493|2499|2493|2498.5|2492.5|3
1621335080000|2021-05-18 10:51:20|2499.3|2493.3|2498.8|2492.8|2499.3|2493.3|2498.8|2492.8|3
1621335090000|2021-05-18 10:51:30|2498.5|2492.5|2498.8|2492.8|2498.8|2492.8|2498.5|2492.5|4
1621335110000|2021-05-18 10:51:50|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1621335160000|2021-05-18 10:52:40|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1621335180000|2021-05-18 10:53:00|2498.5|2492.5|2498.5|2492.5|2499.5|2493.5|2498.5|2492.5|4
1621335190000|2021-05-18 10:53:10|2498.8|2492.8|2499|2493|2499|2493|2498.8|2492.8|2
1621335300000|2021-05-18 10:55:00|2498.8|2492.8|2498.3|2492.3|2498.8|2492.8|2498.3|2492.3|2
1621335310000|2021-05-18 10:55:10|2498|2492|2497.3|2491.3|2498|2492|2497.3|2491.3|3
1621335330000|2021-05-18 10:55:30|2497|2491|2497|2491|2497|2491|2497|2491|1
1621335350000|2021-05-18 10:55:50|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2496.5|2490.5|2
1621335370000|2021-05-18 10:56:10|2496|2490|2496.3|2490.3|2496.3|2490.3|2496|2490|2
1621335400000|2021-05-18 10:56:40|2496|2490|2495.8|2489.8|2496|2490|2495.8|2489.8|2
1621335480000|2021-05-18 10:58:00|2496|2490|2496.3|2490.3|2496.3|2490.3|2496|2490|4
1621335490000|2021-05-18 10:58:10|2496|2490|2495.8|2489.8|2496|2490|2495.8|2489.8|2
1621335500000|2021-05-18 10:58:20|2495.5|2489.5|2495.8|2489.8|2495.8|2489.8|2495.5|2489.5|2
1621335520000|2021-05-18 10:58:40|2496.3|2490.3|2496|2490|2496.3|2490.3|2496|2490|2
1621335530000|2021-05-18 10:58:50|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1621335570000|2021-05-18 10:59:30|2495.5|2489.5|2495.8|2489.8|2495.8|2489.8|2495.5|2489.5|2
1621335610000|2021-05-18 11:00:10|2496|2490|2496.5|2490.5|2496.8|2490.8|2496|2490|3
1621335630000|2021-05-18 11:00:30|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496|2490|3
1621335690000|2021-05-18 11:01:30|2496|2490|2495.8|2489.8|2496|2490|2495.8|2489.8|2
1621335710000|2021-05-18 11:01:50|2496|2490|2496.5|2490.5|2496.5|2490.5|2496|2490|2
1621335720000|2021-05-18 11:02:00|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1621335730000|2021-05-18 11:02:10|2497|2491|2497|2491|2497|2491|2497|2491|1
1621335750000|2021-05-18 11:02:30|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1621335770000|2021-05-18 11:02:50|2497|2491|2496.8|2490.8|2497|2491|2496.8|2490.8|2
1621335800000|2021-05-18 11:03:20|2497|2491|2497|2491|2497|2491|2497|2491|1
1621335830000|2021-05-18 11:03:50|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1621335850000|2021-05-18 11:04:10|2497|2491|2496.8|2490.8|2497|2491|2496.8|2490.8|2
1621335880000|2021-05-18 11:04:40|2496.5|2490.5|2497|2491|2497|2491|2496.5|2490.5|2
1621335920000|2021-05-18 11:05:20|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1621336060000|2021-05-18 11:07:40|2497|2491|2497.5|2491.5|2497.5|2491.5|2497|2491|2
1621336070000|2021-05-18 11:07:50|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1621336080000|2021-05-18 11:08:00|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1621336090000|2021-05-18 11:08:10|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1621336100000|2021-05-18 11:08:20|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1621336110000|2021-05-18 11:08:30|2497.3|2491.3|2497|2491|2497.3|2491.3|2497|2491|2
1621336120000|2021-05-18 11:08:40|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1621336170000|2021-05-18 11:09:30|2496|2490|2496.5|2490.5|2496.5|2490.5|2496|2490|3
1621336190000|2021-05-18 11:09:50|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1621336200000|2021-05-18 11:10:00|2496|2490|2496.5|2490.5|2496.5|2490.5|2496|2490|3
1621336210000|2021-05-18 11:10:10|2496.8|2490.8|2497|2491|2497|2491|2496.8|2490.8|2
1621336220000|2021-05-18 11:10:20|2496.8|2490.8|2496.5|2490.5|2497|2491|2496.5|2490.5|3
1621336310000|2021-05-18 11:11:50|2496.8|2490.8|2497|2491|2497|2491|2496.8|2490.8|2
1621336440000|2021-05-18 11:14:00|2497.5|2491.5|2497.8|2491.8|2497.8|2491.8|2497.5|2491.5|2
1621336470000|2021-05-18 11:14:30|2497.5|2491.5|2497|2491|2497.5|2491.5|2497|2491|3
1621336480000|2021-05-18 11:14:40|2497.3|2491.3|2497.5|2491.5|2497.5|2491.5|2497.3|2491.3|2
1621336510000|2021-05-18 11:15:10|2497.3|2491.3|2497|2491|2497.3|2491.3|2497|2491|2
1621336540000|2021-05-18 11:15:40|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1621336580000|2021-05-18 11:16:20|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2496.5|2490.5|2
1621336590000|2021-05-18 11:16:30|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1621336740000|2021-05-18 11:19:00|2496|2490|2496|2490|2496|2490|2496|2490|1
1621336750000|2021-05-18 11:19:10|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1621336800000|2021-05-18 11:20:00|2496|2490|2495.8|2489.8|2496|2490|2495.8|2489.8|2
1621336830000|2021-05-18 11:20:30|2495.5|2489.5|2495.8|2489.8|2496|2490|2495.5|2489.5|6
1621336840000|2021-05-18 11:20:40|2496|2490|2496|2490|2496|2490|2496|2490|1
1621336850000|2021-05-18 11:20:50|2496.3|2490.3|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|2
1621336870000|2021-05-18 11:21:10|2496.8|2490.8|2497|2491|2497|2491|2496.8|2490.8|2
1621336880000|2021-05-18 11:21:20|2497.3|2491.3|2497.8|2491.8|2497.8|2491.8|2497.3|2491.3|3
1621336890000|2021-05-18 11:21:30|2498.3|2492.3|2498.8|2492.8|2498.8|2492.8|2498.3|2492.3|3
1621336910000|2021-05-18 11:21:50|2499|2493|2499.3|2493.3|2499.3|2493.3|2499|2493|2
1621336920000|2021-05-18 11:22:00|2499.8|2493.8|2500|2494|2500|2494|2499.8|2493.8|2
1621336930000|2021-05-18 11:22:10|2500.3|2494.3|2500|2494|2500.3|2494.3|2500|2494|4
1621336950000|2021-05-18 11:22:30|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1621336960000|2021-05-18 11:22:40|2500.5|2494.5|2500.5|2494.5|2501|2495|2500.5|2494.5|4
1621336990000|2021-05-18 11:23:10|2500.8|2494.8|2501|2495|2501|2495|2500.8|2494.8|2
1621337010000|2021-05-18 11:23:30|2501.3|2495.3|2500.8|2494.8|2501.3|2495.3|2500.8|2494.8|3
1621337030000|2021-05-18 11:23:50|2501|2495|2500.5|2494.5|2501|2495|2500.3|2494.3|5
1621337060000|2021-05-18 11:24:20|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|2
1621337110000|2021-05-18 11:25:10|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1621337120000|2021-05-18 11:25:20|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1621337160000|2021-05-18 11:26:00|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1621337250000|2021-05-18 11:27:30|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1621337270000|2021-05-18 11:27:50|2501|2495|2500.8|2494.8|2501|2495|2500.8|2494.8|2
1621337280000|2021-05-18 11:28:00|2501|2495|2500.8|2494.8|2501|2495|2500.8|2494.8|2
1621337310000|2021-05-18 11:28:30|2500.5|2494.5|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|2
1621337320000|2021-05-18 11:28:40|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|2
1621337330000|2021-05-18 11:28:50|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1621337340000|2021-05-18 11:29:00|2501|2495|2500.8|2494.8|2501|2495|2500.8|2494.8|2
1621337350000|2021-05-18 11:29:10|2500.5|2494.5|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|2
1621337390000|2021-05-18 11:29:50|2501|2495|2501.5|2495.5|2501.5|2495.5|2501|2495|2
1621337400000|2021-05-18 11:30:00|2501.8|2495.8|2504.5|2498.5|2504.5|2498.5|2501.8|2495.8|5
1621337410000|2021-05-18 11:30:10|2503.5|2497.5|2503.3|2497.3|2503.5|2497.5|2503.3|2497.3|2
1621337420000|2021-05-18 11:30:20|2503.5|2497.5|2502.5|2496.5|2503.5|2497.5|2502.5|2496.5|6
1621337430000|2021-05-18 11:30:30|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1621337440000|2021-05-18 11:30:40|2502|2496|2501.8|2495.8|2502.3|2496.3|2501.8|2495.8|4
1621337450000|2021-05-18 11:30:50|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1621337460000|2021-05-18 11:31:00|2503.3|2497.3|2503.8|2497.8|2503.8|2497.8|2503.3|2497.3|7
1621337470000|2021-05-18 11:31:10|2504|2498|2504.5|2498.5|2504.5|2498.5|2503.8|2497.8|4
1621337480000|2021-05-18 11:31:20|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1621337490000|2021-05-18 11:31:30|2504.5|2498.5|2504|2498|2504.5|2498.5|2504|2498|3
1621337510000|2021-05-18 11:31:50|2503.8|2497.8|2504|2498|2504|2498|2503.3|2497.3|6
1621337550000|2021-05-18 11:32:30|2503.8|2497.8|2503|2497|2503.8|2497.8|2503|2497|2
1621337560000|2021-05-18 11:32:40|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503|2497|3
1621337570000|2021-05-18 11:32:50|2503|2497|2501.8|2495.8|2503|2497|2501.5|2495.5|8
1621337580000|2021-05-18 11:33:00|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1621337590000|2021-05-18 11:33:10|2501.5|2495.5|2502.5|2496.5|2502.5|2496.5|2501.5|2495.5|3
1621337600000|2021-05-18 11:33:20|2502.8|2496.8|2503.3|2497.3|2503.3|2497.3|2502.5|2496.5|4
1621337640000|2021-05-18 11:34:00|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2504.3|2498.3|2
1621337650000|2021-05-18 11:34:10|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1621337700000|2021-05-18 11:35:00|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|2
1621337720000|2021-05-18 11:35:20|2504|2498|2504.8|2498.8|2504.8|2498.8|2504|2498|2
1621337730000|2021-05-18 11:35:30|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1621337750000|2021-05-18 11:35:50|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1621337780000|2021-05-18 11:36:20|2504.5|2498.5|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|2
1621337800000|2021-05-18 11:36:40|2504.5|2498.5|2503.5|2497.5|2504.5|2498.5|2503.5|2497.5|6
1621337810000|2021-05-18 11:36:50|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1621337820000|2021-05-18 11:37:00|2503|2497|2503.3|2497.3|2503.3|2497.3|2503|2497|2
1621337830000|2021-05-18 11:37:10|2503.5|2497.5|2504|2498|2504|2498|2503.5|2497.5|2
1621337850000|2021-05-18 11:37:30|2503.8|2497.8|2503.8|2497.8|2504|2498|2503.8|2497.8|3
1621337860000|2021-05-18 11:37:40|2503.5|2497.5|2503.3|2497.3|2503.5|2497.5|2503.3|2497.3|2
1621337870000|2021-05-18 11:37:50|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1621337880000|2021-05-18 11:38:00|2503.5|2497.5|2502.8|2496.8|2503.5|2497.5|2502.8|2496.8|4
1621337890000|2021-05-18 11:38:10|2503|2497|2502.5|2496.5|2503|2497|2502.5|2496.5|3
1621337900000|2021-05-18 11:38:20|2502.8|2496.8|2503.8|2497.8|2503.8|2497.8|2502.8|2496.8|2
1621337910000|2021-05-18 11:38:30|2504|2498|2504.3|2498.3|2504.3|2498.3|2504|2498|2
1621337930000|2021-05-18 11:38:50|2504|2498|2504|2498|2504|2498|2504|2498|1
1621337940000|2021-05-18 11:39:00|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|2
1621337950000|2021-05-18 11:39:10|2503.3|2497.3|2503|2497|2503.3|2497.3|2503|2497|2
1621337960000|2021-05-18 11:39:20|2503.3|2497.3|2503.8|2497.8|2503.8|2497.8|2503.3|2497.3|4
1621337970000|2021-05-18 11:39:30|2503.5|2497.5|2502.8|2496.8|2503.5|2497.5|2502.8|2496.8|3
1621337980000|2021-05-18 11:39:40|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1621338000000|2021-05-18 11:40:00|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1621338010000|2021-05-18 11:40:10|2503|2497|2502.8|2496.8|2503|2497|2502.8|2496.8|2
1621338030000|2021-05-18 11:40:30|2502.5|2496.5|2502.3|2496.3|2502.5|2496.5|2502.3|2496.3|2
1621338080000|2021-05-18 11:41:20|2502.5|2496.5|2502.8|2496.8|2502.8|2496.8|2502.5|2496.5|2
1621338090000|2021-05-18 11:41:30|2502.5|2496.5|2502.8|2496.8|2502.8|2496.8|2502.5|2496.5|2
1621338120000|2021-05-18 11:42:00|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1621338140000|2021-05-18 11:42:20|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1621338160000|2021-05-18 11:42:40|2503|2497|2503|2497|2503|2497|2503|2497|1
1621338170000|2021-05-18 11:42:50|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1621338200000|2021-05-18 11:43:20|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1621338220000|2021-05-18 11:43:40|2503.8|2497.8|2504|2498|2504|2498|2503.8|2497.8|2
1621338230000|2021-05-18 11:43:50|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1621338240000|2021-05-18 11:44:00|2503.5|2497.5|2503.8|2497.8|2503.8|2497.8|2503.5|2497.5|2
1621338270000|2021-05-18 11:44:30|2503.5|2497.5|2503.3|2497.3|2503.5|2497.5|2503.3|2497.3|2
1621338290000|2021-05-18 11:44:50|2503|2497|2502.8|2496.8|2503|2497|2502.8|2496.8|4
1621338310000|2021-05-18 11:45:10|2502.5|2496.5|2500.8|2494.8|2502.5|2496.5|2500.8|2494.8|3
1621338320000|2021-05-18 11:45:20|2500.5|2494.5|2501.5|2495.5|2501.5|2495.5|2500.3|2494.3|5
1621338330000|2021-05-18 11:45:30|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501|2495|4
1621338340000|2021-05-18 11:45:40|2501.3|2495.3|2501|2495|2501.5|2495.5|2501|2495|6
1621338350000|2021-05-18 11:45:50|2501.3|2495.3|2501|2495|2501.3|2495.3|2501|2495|2
1621338360000|2021-05-18 11:46:00|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1621338370000|2021-05-18 11:46:10|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1621338380000|2021-05-18 11:46:20|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1621338390000|2021-05-18 11:46:30|2501.3|2495.3|2502|2496|2502|2496|2501.3|2495.3|3
1621338400000|2021-05-18 11:46:40|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1621338420000|2021-05-18 11:47:00|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1621338430000|2021-05-18 11:47:10|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1621338460000|2021-05-18 11:47:40|2503|2497|2503.3|2497.3|2503.3|2497.3|2503|2497|2
1621338480000|2021-05-18 11:48:00|2503|2497|2503.5|2497.5|2503.5|2497.5|2503|2497|2
1621338510000|2021-05-18 11:48:30|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1621338520000|2021-05-18 11:48:40|2504|2498|2504.3|2498.3|2504.8|2498.8|2504|2498|6
1621338540000|2021-05-18 11:49:00|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1621338570000|2021-05-18 11:49:30|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|2
1621338580000|2021-05-18 11:49:40|2505.3|2499.3|2505|2499|2505.3|2499.3|2505|2499|2
1621338590000|2021-05-18 11:49:50|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1621338600000|2021-05-18 11:50:00|2505.8|2499.8|2506|2500|2506|2500|2505.8|2499.8|2
1621338610000|2021-05-18 11:50:10|2506.3|2500.3|2506.3|2500.3|2506.5|2500.5|2506.3|2500.3|3
1621338620000|2021-05-18 11:50:20|2506|2500|2506|2500|2506.5|2500.5|2506|2500|3
1621338630000|2021-05-18 11:50:30|2505.8|2499.8|2506.8|2500.8|2507|2501|2505.8|2499.8|7
1621338640000|2021-05-18 11:50:40|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1621338650000|2021-05-18 11:50:50|2506.8|2500.8|2505.5|2499.5|2507|2501|2505.5|2499.5|7
1621338660000|2021-05-18 11:51:00|2505.8|2499.8|2505|2499|2505.8|2499.8|2505|2499|6
1621338670000|2021-05-18 11:51:10|2504.5|2498.5|2504.8|2498.8|2504.8|2498.8|2504.3|2498.3|3
1621338680000|2021-05-18 11:51:20|2505|2499|2505.8|2499.8|2505.8|2499.8|2505|2499|3
1621338690000|2021-05-18 11:51:30|2505.5|2499.5|2504.8|2498.8|2505.5|2499.5|2504.8|2498.8|4
1621338700000|2021-05-18 11:51:40|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1621338710000|2021-05-18 11:51:50|2504.3|2498.3|2504.8|2498.8|2504.8|2498.8|2504.3|2498.3|3
1621338750000|2021-05-18 11:52:30|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1621338760000|2021-05-18 11:52:40|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|2
1621338770000|2021-05-18 11:52:50|2504|2498|2504|2498|2504|2498|2504|2498|1
1621338780000|2021-05-18 11:53:00|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|2
1621338790000|2021-05-18 11:53:10|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1621338800000|2021-05-18 11:53:20|2504|2498|2504|2498|2504|2498|2504|2498|1
1621338810000|2021-05-18 11:53:30|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|2
1621338820000|2021-05-18 11:53:40|2502.8|2496.8|2502.3|2496.3|2502.8|2496.8|2502.3|2496.3|3
1621338830000|2021-05-18 11:53:50|2502|2496|2502.3|2496.3|2502.3|2496.3|2502|2496|2
1621338840000|2021-05-18 11:54:00|2502|2496|2502.5|2496.5|2502.5|2496.5|2502|2496|3
1621338860000|2021-05-18 11:54:20|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|2
1621338870000|2021-05-18 11:54:30|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1621338890000|2021-05-18 11:54:50|2502|2496|2502.3|2496.3|2502.3|2496.3|2502|2496|2
1621338900000|2021-05-18 11:55:00|2502|2496|2502|2496|2502|2496|2502|2496|1
1621338910000|2021-05-18 11:55:10|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2501.3|2495.3|4
1621338920000|2021-05-18 11:55:20|2501.3|2495.3|2501.8|2495.8|2502|2496|2501.3|2495.3|6
1621338930000|2021-05-18 11:55:30|2502.3|2496.3|2502|2496|2502.3|2496.3|2502|2496|2
1621338940000|2021-05-18 11:55:40|2501.8|2495.8|2501|2495|2501.8|2495.8|2499.8|2493.8|9
1621338950000|2021-05-18 11:55:50|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1621338960000|2021-05-18 11:56:00|2501.5|2495.5|2501.3|2495.3|2501.5|2495.5|2501.3|2495.3|2
1621338970000|2021-05-18 11:56:10|2501|2495|2501.3|2495.3|2501.3|2495.3|2501|2495|4
1621338980000|2021-05-18 11:56:20|2501.8|2495.8|2502|2496|2502.3|2496.3|2501.3|2495.3|5
1621338990000|2021-05-18 11:56:30|2501.5|2495.5|2501.3|2495.3|2501.8|2495.8|2500.8|2494.8|6
1621339000000|2021-05-18 11:56:40|2501.5|2495.5|2501.8|2495.8|2501.8|2495.8|2501.3|2495.3|6
1621339010000|2021-05-18 11:56:50|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1621339020000|2021-05-18 11:57:00|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.3|2495.3|4
1621339040000|2021-05-18 11:57:20|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|5
1621339050000|2021-05-18 11:57:30|2501.3|2495.3|2501.3|2495.3|2501.5|2495.5|2501.3|2495.3|5
1621339070000|2021-05-18 11:57:50|2501|2495|2501|2495|2501|2495|2500.8|2494.8|3
1621339080000|2021-05-18 11:58:00|2501.3|2495.3|2502.5|2496.5|2502.5|2496.5|2501.3|2495.3|8
1621339090000|2021-05-18 11:58:10|2502.8|2496.8|2502|2496|2503.3|2497.3|2502|2496|4
1621339110000|2021-05-18 11:58:30|2501.8|2495.8|2502.3|2496.3|2502.3|2496.3|2501.8|2495.8|3
1621339120000|2021-05-18 11:58:40|2502|2496|2501.5|2495.5|2502|2496|2501.5|2495.5|3
1621339130000|2021-05-18 11:58:50|2501.8|2495.8|2502|2496|2502|2496|2501.8|2495.8|2
1621339140000|2021-05-18 11:59:00|2502.3|2496.3|2502|2496|2502.3|2496.3|2501.8|2495.8|4
1621339150000|2021-05-18 11:59:10|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1621339160000|2021-05-18 11:59:20|2501.5|2495.5|2500.3|2494.3|2501.5|2495.5|2500.3|2494.3|2
1621339170000|2021-05-18 11:59:30|2500.5|2494.5|2500.3|2494.3|2500.8|2494.8|2500.3|2494.3|4
1621339180000|2021-05-18 11:59:40|2500.5|2494.5|2500.3|2494.3|2500.5|2494.5|2500|2494|5
1621339190000|2021-05-18 11:59:50|2500|2494|2500|2494|2500.5|2494.5|2500|2494|5
1621339200000|2021-05-18 12:00:00|2499.8|2493.8|2499.8|2493.8|2500|2494|2499.5|2493.5|5
1621339210000|2021-05-18 12:00:10|2499.5|2493.5|2500|2494|2500|2494|2499|2493|11
1621339220000|2021-05-18 12:00:20|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.5|2493.5|3
1621339230000|2021-05-18 12:00:30|2499.3|2493.3|2499|2493|2499.3|2493.3|2499|2493|2
1621339240000|2021-05-18 12:00:40|2499.3|2493.3|2500.3|2494.3|2500.3|2494.3|2499.3|2493.3|3
1621339270000|2021-05-18 12:01:10|2500|2494|2499.8|2493.8|2500|2494|2499.8|2493.8|2
1621339280000|2021-05-18 12:01:20|2499.5|2493.5|2499.8|2493.8|2499.8|2493.8|2499.5|2493.5|2
1621339310000|2021-05-18 12:01:50|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1621339320000|2021-05-18 12:02:00|2499.8|2493.8|2500.3|2494.3|2500.3|2494.3|2499.5|2493.5|3
1621339360000|2021-05-18 12:02:40|2500|2494|2500|2494|2500|2494|2500|2494|1
1621339370000|2021-05-18 12:02:50|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1621339380000|2021-05-18 12:03:00|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1621339390000|2021-05-18 12:03:10|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1621339410000|2021-05-18 12:03:30|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1621339460000|2021-05-18 12:04:20|2498.5|2492.5|2499.3|2493.3|2499.3|2493.3|2498.5|2492.5|3
1621339470000|2021-05-18 12:04:30|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1621339480000|2021-05-18 12:04:40|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1621339490000|2021-05-18 12:04:50|2500|2494|2499.8|2493.8|2500|2494|2499.5|2493.5|3
1621339500000|2021-05-18 12:05:00|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1621339510000|2021-05-18 12:05:10|2499.3|2493.3|2500.5|2494.5|2500.5|2494.5|2499.3|2493.3|2
1621339520000|2021-05-18 12:05:20|2500.3|2494.3|2499.8|2493.8|2500.3|2494.3|2499.8|2493.8|3
1621339540000|2021-05-18 12:05:40|2500|2494|2499.5|2493.5|2500.5|2494.5|2499.5|2493.5|5
1621339560000|2021-05-18 12:06:00|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1621339570000|2021-05-18 12:06:10|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1621339580000|2021-05-18 12:06:20|2500.5|2494.5|2499.8|2493.8|2500.5|2494.5|2499.8|2493.8|5
1621339620000|2021-05-18 12:07:00|2499.5|2493.5|2499.3|2493.3|2499.5|2493.5|2499.3|2493.3|2
1621339640000|2021-05-18 12:07:20|2499.5|2493.5|2500|2494|2500|2494|2499.5|2493.5|2
1621339660000|2021-05-18 12:07:40|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|2
1621339680000|2021-05-18 12:08:00|2500.3|2494.3|2500|2494|2500.3|2494.3|2500|2494|2
1621339690000|2021-05-18 12:08:10|2499.8|2493.8|2499.3|2493.3|2499.8|2493.8|2499.3|2493.3|3
1621339720000|2021-05-18 12:08:40|2499.5|2493.5|2499.8|2493.8|2500|2494|2499.5|2493.5|3
1621339730000|2021-05-18 12:08:50|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1621339740000|2021-05-18 12:09:00|2499.8|2493.8|2499.8|2493.8|2500|2494|2499.8|2493.8|3
1621339800000|2021-05-18 12:10:00|2499.5|2493.5|2499.8|2493.8|2499.8|2493.8|2499.5|2493.5|2
1621339810000|2021-05-18 12:10:10|2499.5|2493.5|2499.3|2493.3|2499.5|2493.5|2499.3|2493.3|2
1621339830000|2021-05-18 12:10:30|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1621339840000|2021-05-18 12:10:40|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1621339870000|2021-05-18 12:11:10|2499|2493|2499|2493|2499|2493|2499|2493|1
1621339880000|2021-05-18 12:11:20|2499.3|2493.3|2498.5|2492.5|2499.3|2493.3|2498.5|2492.5|3
1621339890000|2021-05-18 12:11:30|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1621339900000|2021-05-18 12:11:40|2498.5|2492.5|2498.3|2492.3|2498.5|2492.5|2498.3|2492.3|2
1621339920000|2021-05-18 12:12:00|2498|2492|2498|2492|2498|2492|2498|2492|1
1621339930000|2021-05-18 12:12:10|2498.3|2492.3|2499|2493|2499|2493|2498.3|2492.3|4
1621339960000|2021-05-18 12:12:40|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1621339970000|2021-05-18 12:12:50|2499|2493|2499.5|2493.5|2499.5|2493.5|2499|2493|2
1621339980000|2021-05-18 12:13:00|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1621339990000|2021-05-18 12:13:10|2499|2493|2498.8|2492.8|2499|2493|2498.8|2492.8|2
1621340060000|2021-05-18 12:14:20|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1621340130000|2021-05-18 12:15:30|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1621340140000|2021-05-18 12:15:40|2498.8|2492.8|2498.5|2492.5|2499|2493|2498.5|2492.5|4
1621340160000|2021-05-18 12:16:00|2498.8|2492.8|2499.3|2493.3|2499.5|2493.5|2498.8|2492.8|3
1621340170000|2021-05-18 12:16:10|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1621340180000|2021-05-18 12:16:20|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1621340190000|2021-05-18 12:16:30|2499|2493|2499|2493|2499|2493|2499|2493|1
1621340250000|2021-05-18 12:17:30|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499|2493|3
1621340260000|2021-05-18 12:17:40|2499.5|2493.5|2499.5|2493.5|2500|2494|2499.3|2493.3|6
1621340270000|2021-05-18 12:17:50|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1621340290000|2021-05-18 12:18:10|2500|2494|2500|2494|2500.8|2494.8|2500|2494|6
1621340310000|2021-05-18 12:18:30|2499.8|2493.8|2500.3|2494.3|2500.3|2494.3|2499.8|2493.8|5
1621340340000|2021-05-18 12:19:00|2500|2494|2500|2494|2500|2494|2500|2494|1
1621340350000|2021-05-18 12:19:10|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1621340360000|2021-05-18 12:19:20|2499.5|2493.5|2499|2493|2499.5|2493.5|2499|2493|3
1621340370000|2021-05-18 12:19:30|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1621340400000|2021-05-18 12:20:00|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1621340450000|2021-05-18 12:20:50|2498.3|2492.3|2498|2492|2498.3|2492.3|2498|2492|2
1621340470000|2021-05-18 12:21:10|2498.3|2492.3|2499|2493|2499.3|2493.3|2498.3|2492.3|3
1621340480000|2021-05-18 12:21:20|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1621340510000|2021-05-18 12:21:50|2499|2493|2499.3|2493.3|2499.5|2493.5|2499|2493|3
1621340520000|2021-05-18 12:22:00|2499|2493|2498.8|2492.8|2499|2493|2498.8|2492.8|2
1621340540000|2021-05-18 12:22:20|2499|2493|2499|2493|2499|2493|2499|2493|1
1621340550000|2021-05-18 12:22:30|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2499.3|2493.3|2
1621340560000|2021-05-18 12:22:40|2499.8|2493.8|2500|2494|2500|2494|2499.8|2493.8|2
1621340590000|2021-05-18 12:23:10|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1621340600000|2021-05-18 12:23:20|2500|2494|2500.5|2494.5|2500.5|2494.5|2500|2494|2
1621340610000|2021-05-18 12:23:30|2500.3|2494.3|2499.5|2493.5|2500.3|2494.3|2499.5|2493.5|2
1621340630000|2021-05-18 12:23:50|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1621340660000|2021-05-18 12:24:20|2499.5|2493.5|2499.8|2493.8|2499.8|2493.8|2499.5|2493.5|2
1621340680000|2021-05-18 12:24:40|2500|2494|2500|2494|2500|2494|2500|2494|1
1621340690000|2021-05-18 12:24:50|2500.3|2494.3|2499.8|2493.8|2500.5|2494.5|2499.8|2493.8|4
1621340700000|2021-05-18 12:25:00|2500|2494|2500|2494|2500|2494|2500|2494|1
1621340730000|2021-05-18 12:25:30|2500.8|2494.8|2501|2495|2501|2495|2500.8|2494.8|2
1621340740000|2021-05-18 12:25:40|2501.3|2495.3|2502|2496|2502|2496|2501.3|2495.3|6
1621340750000|2021-05-18 12:25:50|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1621340770000|2021-05-18 12:26:10|2501.3|2495.3|2501.8|2495.8|2501.8|2495.8|2501.3|2495.3|2
1621340780000|2021-05-18 12:26:20|2501.5|2495.5|2501.8|2495.8|2502|2496|2501.5|2495.5|4
1621340850000|2021-05-18 12:27:30|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1621340880000|2021-05-18 12:28:00|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1621340900000|2021-05-18 12:28:20|2502.8|2496.8|2503.8|2497.8|2504|2498|2502.8|2496.8|3
1621340910000|2021-05-18 12:28:30|2503.5|2497.5|2503.3|2497.3|2503.8|2497.8|2503.3|2497.3|4
1621340920000|2021-05-18 12:28:40|2503|2497|2503|2497|2503.3|2497.3|2503|2497|3
1621340930000|2021-05-18 12:28:50|2502.8|2496.8|2502.3|2496.3|2502.8|2496.8|2502|2496|5
1621340940000|2021-05-18 12:29:00|2501.8|2495.8|2502.3|2496.3|2502.3|2496.3|2501.8|2495.8|3
1621340950000|2021-05-18 12:29:10|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1621340960000|2021-05-18 12:29:20|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1621340990000|2021-05-18 12:29:50|2502|2496|2501.8|2495.8|2502|2496|2501.8|2495.8|2
1621341000000|2021-05-18 12:30:00|2502|2496|2502.5|2496.5|2502.5|2496.5|2502|2496|2
1621341010000|2021-05-18 12:30:10|2502|2496|2502.5|2496.5|2502.5|2496.5|2502|2496|4
1621341040000|2021-05-18 12:30:40|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1621341050000|2021-05-18 12:30:50|2501.8|2495.8|2501.3|2495.3|2502.3|2496.3|2500.8|2494.8|9
1621341060000|2021-05-18 12:31:00|2501|2495|2501|2495|2501.3|2495.3|2500.8|2494.8|4
1621341080000|2021-05-18 12:31:20|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1621341160000|2021-05-18 12:32:40|2500.5|2494.5|2500.3|2494.3|2500.5|2494.5|2500|2494|4
1621341180000|2021-05-18 12:33:00|2500.5|2494.5|2501|2495|2501|2495|2500.5|2494.5|2
1621341190000|2021-05-18 12:33:10|2501.3|2495.3|2500.8|2494.8|2501.3|2495.3|2500.8|2494.8|3
1621341210000|2021-05-18 12:33:30|2500.5|2494.5|2500.3|2494.3|2500.5|2494.5|2500.3|2494.3|2
1621341240000|2021-05-18 12:34:00|2501|2495|2501|2495|2501|2495|2501|2495|1
1621341250000|2021-05-18 12:34:10|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|2
1621341260000|2021-05-18 12:34:20|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1621341280000|2021-05-18 12:34:40|2501|2495|2501|2495|2501.3|2495.3|2501|2495|3
1621341300000|2021-05-18 12:35:00|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1621341320000|2021-05-18 12:35:20|2500.5|2494.5|2500.3|2494.3|2500.5|2494.5|2500.3|2494.3|2
1621341330000|2021-05-18 12:35:30|2500|2494|2499.8|2493.8|2500|2494|2499.8|2493.8|2
1621341350000|2021-05-18 12:35:50|2500|2494|2500.3|2494.3|2500.3|2494.3|2500|2494|2
1621341360000|2021-05-18 12:36:00|2500|2494|2499.8|2493.8|2500|2494|2499.8|2493.8|2
1621341370000|2021-05-18 12:36:10|2499|2493|2499.8|2493.8|2499.8|2493.8|2499|2493|2
1621341380000|2021-05-18 12:36:20|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.3|2493.3|3
1621341410000|2021-05-18 12:36:50|2499.8|2493.8|2500|2494|2500|2494|2499.8|2493.8|2
1621341440000|2021-05-18 12:37:20|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|2
1621341450000|2021-05-18 12:37:30|2500.8|2494.8|2502|2496|2502|2496|2500.8|2494.8|3
1621341460000|2021-05-18 12:37:40|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1621341480000|2021-05-18 12:38:00|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1621341490000|2021-05-18 12:38:10|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1621341500000|2021-05-18 12:38:20|2503|2497|2502.8|2496.8|2503|2497|2502.8|2496.8|2
1621341510000|2021-05-18 12:38:30|2502.3|2496.3|2502|2496|2502.3|2496.3|2502|2496|2
1621341530000|2021-05-18 12:38:50|2500.8|2494.8|2501|2495|2501.3|2495.3|2500.5|2494.5|4
1621341540000|2021-05-18 12:39:00|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1621341550000|2021-05-18 12:39:10|2500.5|2494.5|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|3
1621341560000|2021-05-18 12:39:20|2500.3|2494.3|2499.8|2493.8|2500.3|2494.3|2499.8|2493.8|2
1621341570000|2021-05-18 12:39:30|2500|2494|2500|2494|2500|2494|2500|2494|1
1621341590000|2021-05-18 12:39:50|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1621341600000|2021-05-18 12:40:00|2500|2494|2500|2494|2500|2494|2500|2494|1
1621341610000|2021-05-18 12:40:10|2499.8|2493.8|2500|2494|2500|2494|2499.8|2493.8|4
1621341620000|2021-05-18 12:40:20|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1621341630000|2021-05-18 12:40:30|2500|2494|2500|2494|2500.3|2494.3|2500|2494|3
1621341640000|2021-05-18 12:40:40|2500.3|2494.3|2500.5|2494.5|2500.8|2494.8|2500.3|2494.3|4
1621341650000|2021-05-18 12:40:50|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1621341670000|2021-05-18 12:41:10|2500|2494|2500|2494|2500|2494|2500|2494|1
1621341680000|2021-05-18 12:41:20|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|2
1621341690000|2021-05-18 12:41:30|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1621341700000|2021-05-18 12:41:40|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1621341740000|2021-05-18 12:42:20|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1621341750000|2021-05-18 12:42:30|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1621341770000|2021-05-18 12:42:50|2499|2493|2499.3|2493.3|2499.3|2493.3|2499|2493|4
1621341800000|2021-05-18 12:43:20|2499.8|2493.8|2500.3|2494.3|2500.5|2494.5|2499.8|2493.8|4
1621341810000|2021-05-18 12:43:30|2500.5|2494.5|2500.3|2494.3|2500.8|2494.8|2500|2494|6
1621341820000|2021-05-18 12:43:40|2500|2494|2500.3|2494.3|2500.3|2494.3|2500|2494|2
1621341840000|2021-05-18 12:44:00|2499.8|2493.8|2499.5|2493.5|2499.8|2493.8|2499.5|2493.5|2
1621341850000|2021-05-18 12:44:10|2499.3|2493.3|2499|2493|2499.3|2493.3|2498.8|2492.8|4
1621341860000|2021-05-18 12:44:20|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1621341870000|2021-05-18 12:44:30|2498.5|2492.5|2498.3|2492.3|2498.5|2492.5|2498.3|2492.3|2
1621341920000|2021-05-18 12:45:20|2498.5|2492.5|2498.5|2492.5|2499|2493|2498.5|2492.5|4
1621341930000|2021-05-18 12:45:30|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1621342010000|2021-05-18 12:46:50|2498.5|2492.5|2499|2493|2499|2493|2498.5|2492.5|3
1621342020000|2021-05-18 12:47:00|2499.3|2493.3|2499|2493|2499.3|2493.3|2499|2493|2
1621342060000|2021-05-18 12:47:40|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498.5|2492.5|2
1621342070000|2021-05-18 12:47:50|2498.3|2492.3|2498.5|2492.5|2498.5|2492.5|2498.3|2492.3|2
1621342080000|2021-05-18 12:48:00|2499|2493|2498.5|2492.5|2499|2493|2498.5|2492.5|5
1621342110000|2021-05-18 12:48:30|2498.8|2492.8|2498.8|2492.8|2499|2493|2498.8|2492.8|3
1621342120000|2021-05-18 12:48:40|2499|2493|2499|2493|2499|2493|2499|2493|1
1621342150000|2021-05-18 12:49:10|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1621342160000|2021-05-18 12:49:20|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1621342170000|2021-05-18 12:49:30|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.5|2492.5|5
1621342180000|2021-05-18 12:49:40|2499|2493|2499|2493|2499|2493|2499|2493|1
1621342190000|2021-05-18 12:49:50|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1621342280000|2021-05-18 12:51:20|2498.5|2492.5|2498.8|2492.8|2498.8|2492.8|2498.5|2492.5|2
1621342290000|2021-05-18 12:51:30|2498.5|2492.5|2498.8|2492.8|2498.8|2492.8|2498.5|2492.5|2
1621342330000|2021-05-18 12:52:10|2498.3|2492.3|2498.5|2492.5|2498.5|2492.5|2498.3|2492.3|2
1621342340000|2021-05-18 12:52:20|2498.3|2492.3|2498.8|2492.8|2498.8|2492.8|2498.3|2492.3|3
1621342350000|2021-05-18 12:52:30|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1621342400000|2021-05-18 12:53:20|2499|2493|2499.3|2493.3|2499.3|2493.3|2499|2493|2
1621342450000|2021-05-18 12:54:10|2499|2493|2499|2493|2499|2493|2499|2493|1
1621342460000|2021-05-18 12:54:20|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1621342490000|2021-05-18 12:54:50|2499|2493|2498.8|2492.8|2499|2493|2498.8|2492.8|2
1621342500000|2021-05-18 12:55:00|2498.5|2492.5|2498.5|2492.5|2498.8|2492.8|2498.5|2492.5|5
1621342510000|2021-05-18 12:55:10|2498.3|2492.3|2498.8|2492.8|2498.8|2492.8|2498.3|2492.3|2
1621342530000|2021-05-18 12:55:30|2499|2493|2499.5|2493.5|2499.5|2493.5|2499|2493|2
1621342550000|2021-05-18 12:55:50|2499.3|2493.3|2500.3|2494.3|2500.3|2494.3|2499.3|2493.3|3
1621342560000|2021-05-18 12:56:00|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1621342570000|2021-05-18 12:56:10|2499.8|2493.8|2499.5|2493.5|2499.8|2493.8|2499.5|2493.5|2
1621342580000|2021-05-18 12:56:20|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1621342610000|2021-05-18 12:56:50|2499.5|2493.5|2499.3|2493.3|2499.5|2493.5|2499.3|2493.3|2
1621342670000|2021-05-18 12:57:50|2499|2493|2498.5|2492.5|2499|2493|2498.5|2492.5|2
1621342680000|2021-05-18 12:58:00|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1621342730000|2021-05-18 12:58:50|2499|2493|2499.5|2493.5|2499.5|2493.5|2499|2493|2
1621342740000|2021-05-18 12:59:00|2499.8|2493.8|2498.5|2492.5|2499.8|2493.8|2498.5|2492.5|6
1621342750000|2021-05-18 12:59:10|2498.3|2492.3|2498.8|2492.8|2498.8|2492.8|2498.3|2492.3|3
1621342760000|2021-05-18 12:59:20|2498.5|2492.5|2498.8|2492.8|2498.8|2492.8|2498.5|2492.5|2
1621342780000|2021-05-18 12:59:40|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.3|2492.3|3
1621342800000|2021-05-18 13:00:00|2499|2493|2500|2494|2500|2494|2498.3|2492.3|11
1621342810000|2021-05-18 13:00:10|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2500|2494|8
1621342820000|2021-05-18 13:00:20|2500.3|2494.3|2500.3|2494.3|2500.5|2494.5|2500|2494|9
1621342830000|2021-05-18 13:00:30|2500.5|2494.5|2500.8|2494.8|2500.8|2494.8|2500.3|2494.3|6
1621342840000|2021-05-18 13:00:40|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500|2494|3
1621342860000|2021-05-18 13:01:00|2500|2494|2499|2493|2500|2494|2498.8|2492.8|11
1621342870000|2021-05-18 13:01:10|2499.3|2493.3|2500.3|2494.3|2500.3|2494.3|2499.3|2493.3|8
1621342880000|2021-05-18 13:01:20|2500.5|2494.5|2500.3|2494.3|2500.8|2494.8|2500.3|2494.3|4
1621342890000|2021-05-18 13:01:30|2500.5|2494.5|2500.5|2494.5|2500.8|2494.8|2500|2494|6
1621342900000|2021-05-18 13:01:40|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|5
1621342910000|2021-05-18 13:01:50|2501.3|2495.3|2500.5|2494.5|2501.3|2495.3|2500.3|2494.3|8
1621342920000|2021-05-18 13:02:00|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1621342930000|2021-05-18 13:02:10|2500|2494|2500.3|2494.3|2500.5|2494.5|2500|2494|4
1621342940000|2021-05-18 13:02:20|2500|2494|2500.3|2494.3|2500.5|2494.5|2500|2494|4
1621342970000|2021-05-18 13:02:50|2500.5|2494.5|2501.8|2495.8|2501.8|2495.8|2500.5|2494.5|6
1621342980000|2021-05-18 13:03:00|2501.5|2495.5|2501.8|2495.8|2501.8|2495.8|2501.5|2495.5|2
1621342990000|2021-05-18 13:03:10|2501.5|2495.5|2500.5|2494.5|2501.5|2495.5|2500.5|2494.5|3
1621343000000|2021-05-18 13:03:20|2500.3|2494.3|2500.5|2494.5|2500.8|2494.8|2500.3|2494.3|4
1621343010000|2021-05-18 13:03:30|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|2
1621343020000|2021-05-18 13:03:40|2500.8|2494.8|2501.5|2495.5|2501.5|2495.5|2500.8|2494.8|4
1621343030000|2021-05-18 13:03:50|2501.8|2495.8|2501|2495|2501.8|2495.8|2501|2495|6
1621343040000|2021-05-18 13:04:00|2500.8|2494.8|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|2
1621343050000|2021-05-18 13:04:10|2500.3|2494.3|2500.5|2494.5|2500.8|2494.8|2500.3|2494.3|4
1621343060000|2021-05-18 13:04:20|2501|2495|2501|2495|2501.5|2495.5|2500.8|2494.8|6
1621343070000|2021-05-18 13:04:30|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|4
1621343080000|2021-05-18 13:04:40|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1621343110000|2021-05-18 13:05:10|2501|2495|2500.3|2494.3|2501|2495|2500.3|2494.3|3
1621343120000|2021-05-18 13:05:20|2500|2494|2500.3|2494.3|2500.3|2494.3|2500|2494|2
1621343130000|2021-05-18 13:05:30|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1621343140000|2021-05-18 13:05:40|2500.3|2494.3|2500.3|2494.3|2500.5|2494.5|2500.3|2494.3|3
1621343150000|2021-05-18 13:05:50|2500.5|2494.5|2501.5|2495.5|2501.8|2495.8|2500.5|2494.5|7
1621343160000|2021-05-18 13:06:00|2501.8|2495.8|2501.8|2495.8|2502|2496|2501.5|2495.5|5
1621343170000|2021-05-18 13:06:10|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1621343180000|2021-05-18 13:06:20|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|2
1621343190000|2021-05-18 13:06:30|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1621343200000|2021-05-18 13:06:40|2501.5|2495.5|2502|2496|2502|2496|2501.5|2495.5|3
1621343210000|2021-05-18 13:06:50|2501.8|2495.8|2501.3|2495.3|2501.8|2495.8|2501.3|2495.3|3
1621343220000|2021-05-18 13:07:00|2501.5|2495.5|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|5
1621343230000|2021-05-18 13:07:10|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|2
1621343240000|2021-05-18 13:07:20|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1621343250000|2021-05-18 13:07:30|2501.5|2495.5|2501.3|2495.3|2501.5|2495.5|2501.3|2495.3|2
1621343280000|2021-05-18 13:08:00|2500.3|2494.3|2500.8|2494.8|2500.8|2494.8|2500.3|2494.3|2
1621343290000|2021-05-18 13:08:10|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1621343310000|2021-05-18 13:08:30|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1621343320000|2021-05-18 13:08:40|2501.5|2495.5|2501.3|2495.3|2501.5|2495.5|2501.3|2495.3|2
1621343330000|2021-05-18 13:08:50|2501|2495|2501.3|2495.3|2501.3|2495.3|2501|2495|2
1621343340000|2021-05-18 13:09:00|2501|2495|2500.3|2494.3|2501.5|2495.5|2500.3|2494.3|4
1621343350000|2021-05-18 13:09:10|2500.5|2494.5|2500|2494|2500.5|2494.5|2500|2494|3
1621343370000|2021-05-18 13:09:30|2499.8|2493.8|2498.5|2492.5|2499.8|2493.8|2498.3|2492.3|7
1621343380000|2021-05-18 13:09:40|2498.8|2492.8|2499.5|2493.5|2499.5|2493.5|2498.8|2492.8|2
1621343390000|2021-05-18 13:09:50|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1621343400000|2021-05-18 13:10:00|2499.5|2493.5|2500|2494|2500|2494|2499.5|2493.5|3
1621343410000|2021-05-18 13:10:10|2500.3|2494.3|2500|2494|2500.3|2494.3|2500|2494|4
1621343420000|2021-05-18 13:10:20|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1621343430000|2021-05-18 13:10:30|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500|2494|3
1621343440000|2021-05-18 13:10:40|2500.5|2494.5|2500.3|2494.3|2500.5|2494.5|2500.3|2494.3|2
1621343450000|2021-05-18 13:10:50|2500.5|2494.5|2501|2495|2501|2495|2500.5|2494.5|2
1621343460000|2021-05-18 13:11:00|2501.3|2495.3|2500.8|2494.8|2501.3|2495.3|2500.8|2494.8|2
1621343470000|2021-05-18 13:11:10|2500|2494|2500|2494|2500.3|2494.3|2500|2494|5
1621343480000|2021-05-18 13:11:20|2500.3|2494.3|2500|2494|2500.3|2494.3|2500|2494|2
1621343520000|2021-05-18 13:12:00|2499.8|2493.8|2499.5|2493.5|2499.8|2493.8|2499.5|2493.5|2
1621343530000|2021-05-18 13:12:10|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1621343540000|2021-05-18 13:12:20|2499|2493|2499.5|2493.5|2499.5|2493.5|2499|2493|3
1621343550000|2021-05-18 13:12:30|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1621343560000|2021-05-18 13:12:40|2499.5|2493.5|2498.5|2492.5|2499.5|2493.5|2498.5|2492.5|4
1621343580000|2021-05-18 13:13:00|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498.5|2492.5|2
1621343590000|2021-05-18 13:13:10|2498.3|2492.3|2498|2492|2498.3|2492.3|2498|2492|2
1621343600000|2021-05-18 13:13:20|2498.3|2492.3|2498|2492|2498.3|2492.3|2497.8|2491.8|4
1621343610000|2021-05-18 13:13:30|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498|2492|3
1621343620000|2021-05-18 13:13:40|2498.8|2492.8|2499|2493|2499|2493|2498.8|2492.8|2
1621343640000|2021-05-18 13:14:00|2499.3|2493.3|2499.3|2493.3|2499.5|2493.5|2499.3|2493.3|3
1621343650000|2021-05-18 13:14:10|2499|2493|2499.3|2493.3|2499.3|2493.3|2499|2493|2
1621343660000|2021-05-18 13:14:20|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1621343700000|2021-05-18 13:15:00|2499|2493|2499|2493|2499|2493|2499|2493|1
1621343730000|2021-05-18 13:15:30|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1621343740000|2021-05-18 13:15:40|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.3|2493.3|3
1621343760000|2021-05-18 13:16:00|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1621343770000|2021-05-18 13:16:10|2499|2493|2499|2493|2499|2493|2499|2493|1
1621343780000|2021-05-18 13:16:20|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1621343790000|2021-05-18 13:16:30|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2499.3|2493.3|2
1621343810000|2021-05-18 13:16:50|2499.8|2493.8|2500|2494|2500|2494|2499.8|2493.8|2
1621343850000|2021-05-18 13:17:30|2500.3|2494.3|2500.8|2494.8|2500.8|2494.8|2500.3|2494.3|3
1621343880000|2021-05-18 13:18:00|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1621343890000|2021-05-18 13:18:10|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1621343920000|2021-05-18 13:18:40|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1621343930000|2021-05-18 13:18:50|2500.5|2494.5|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|3
1621343950000|2021-05-18 13:19:10|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1621343960000|2021-05-18 13:19:20|2500.5|2494.5|2500.3|2494.3|2500.5|2494.5|2500.3|2494.3|2
1621343970000|2021-05-18 13:19:30|2500.5|2494.5|2501|2495|2501|2495|2500.5|2494.5|2
1621343980000|2021-05-18 13:19:40|2501.3|2495.3|2501.8|2495.8|2501.8|2495.8|2501.3|2495.3|3
1621343990000|2021-05-18 13:19:50|2501.5|2495.5|2502|2496|2502|2496|2501.5|2495.5|3
1621344000000|2021-05-18 13:20:00|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|4
1621344010000|2021-05-18 13:20:10|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1621344030000|2021-05-18 13:20:30|2501|2495|2500.5|2494.5|2501.3|2495.3|2500.5|2494.5|6
1621344040000|2021-05-18 13:20:40|2500.8|2494.8|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|2
1621344050000|2021-05-18 13:20:50|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1621344070000|2021-05-18 13:21:10|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1621344080000|2021-05-18 13:21:20|2499.5|2493.5|2499.3|2493.3|2499.5|2493.5|2499.3|2493.3|2
1621344090000|2021-05-18 13:21:30|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1621344100000|2021-05-18 13:21:40|2499.3|2493.3|2500.5|2494.5|2500.5|2494.5|2499.3|2493.3|3
1621344110000|2021-05-18 13:21:50|2500.8|2494.8|2501|2495|2501|2495|2500.8|2494.8|2
1621344130000|2021-05-18 13:22:10|2501.3|2495.3|2501.5|2495.5|2501.5|2495.5|2501.3|2495.3|2
1621344140000|2021-05-18 13:22:20|2501.3|2495.3|2501|2495|2501.3|2495.3|2501|2495|2
1621344150000|2021-05-18 13:22:30|2500.8|2494.8|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|2
1621344160000|2021-05-18 13:22:40|2500.3|2494.3|2500.3|2494.3|2500.5|2494.5|2500.3|2494.3|3
1621344170000|2021-05-18 13:22:50|2500.5|2494.5|2501|2495|2501|2495|2500.5|2494.5|2
1621344180000|2021-05-18 13:23:00|2500.8|2494.8|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|4
1621344200000|2021-05-18 13:23:20|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1621344220000|2021-05-18 13:23:40|2500|2494|2499.8|2493.8|2500|2494|2499.8|2493.8|2
1621344230000|2021-05-18 13:23:50|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1621344240000|2021-05-18 13:24:00|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2498.8|2492.8|5
1621344250000|2021-05-18 13:24:10|2499.8|2493.8|2499.5|2493.5|2499.8|2493.8|2499.5|2493.5|2
1621344280000|2021-05-18 13:24:40|2499.3|2493.3|2499|2493|2499.3|2493.3|2499|2493|2
1621344300000|2021-05-18 13:25:00|2498.8|2492.8|2500|2494|2500|2494|2498.8|2492.8|5
1621344310000|2021-05-18 13:25:10|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500|2494|3
1621344320000|2021-05-18 13:25:20|2500|2494|2500.3|2494.3|2500.3|2494.3|2499.8|2493.8|3
1621344340000|2021-05-18 13:25:40|2500.5|2494.5|2500|2494|2500.5|2494.5|2500|2494|3
1621344350000|2021-05-18 13:25:50|2500.3|2494.3|2500|2494|2500.3|2494.3|2500|2494|2
1621344370000|2021-05-18 13:26:10|2500.3|2494.3|2500|2494|2500.3|2494.3|2500|2494|2
1621344380000|2021-05-18 13:26:20|2499.8|2493.8|2500.3|2494.3|2500.3|2494.3|2499.8|2493.8|5
1621344390000|2021-05-18 13:26:30|2500|2494|2500|2494|2500.3|2494.3|2500|2494|3
1621344400000|2021-05-18 13:26:40|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1621344420000|2021-05-18 13:27:00|2500|2494|2500|2494|2500|2494|2499.8|2493.8|5
1621344430000|2021-05-18 13:27:10|2500.3|2494.3|2500|2494|2500.3|2494.3|2500|2494|2
1621344440000|2021-05-18 13:27:20|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500|2494|3
1621344460000|2021-05-18 13:27:40|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|3
1621344480000|2021-05-18 13:28:00|2500.3|2494.3|2501|2495|2501|2495|2500.3|2494.3|4
1621344490000|2021-05-18 13:28:10|2500.8|2494.8|2501.3|2495.3|2501.3|2495.3|2500.8|2494.8|3
1621344500000|2021-05-18 13:28:20|2501|2495|2500.8|2494.8|2501|2495|2500.8|2494.8|2
1621344510000|2021-05-18 13:28:30|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1621344530000|2021-05-18 13:28:50|2500.8|2494.8|2500.3|2494.3|2500.8|2494.8|2500.3|2494.3|3
1621344540000|2021-05-18 13:29:00|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500|2494|6
1621344550000|2021-05-18 13:29:10|2500.8|2494.8|2501|2495|2501|2495|2500.8|2494.8|2
1621344560000|2021-05-18 13:29:20|2501.3|2495.3|2501.3|2495.3|2501.5|2495.5|2501.3|2495.3|3
1621344570000|2021-05-18 13:29:30|2500.8|2494.8|2501.8|2495.8|2502|2496|2500.8|2494.8|4
1621344610000|2021-05-18 13:30:10|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1621344620000|2021-05-18 13:30:20|2501.8|2495.8|2501.8|2495.8|2502|2496|2501.8|2495.8|5
1621344630000|2021-05-18 13:30:30|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1621344650000|2021-05-18 13:30:50|2502|2496|2502.3|2496.3|2502.3|2496.3|2502|2496|2
1621344660000|2021-05-18 13:31:00|2502|2496|2501.8|2495.8|2502|2496|2501.8|2495.8|6
1621344670000|2021-05-18 13:31:10|2502|2496|2501.8|2495.8|2502|2496|2501.8|2495.8|2
1621344680000|2021-05-18 13:31:20|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1621344710000|2021-05-18 13:31:50|2502|2496|2502.5|2496.5|2502.5|2496.5|2502|2496|3
1621344740000|2021-05-18 13:32:20|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502|2496|3
1621344760000|2021-05-18 13:32:40|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|2
1621344780000|2021-05-18 13:33:00|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|2
1621344790000|2021-05-18 13:33:10|2502.3|2496.3|2504.5|2498.5|2504.5|2498.5|2502.3|2496.3|7
1621344800000|2021-05-18 13:33:20|2504.8|2498.8|2504|2498|2505|2499|2503.8|2497.8|5
1621344820000|2021-05-18 13:33:40|2503.8|2497.8|2502.3|2496.3|2503.8|2497.8|2502.3|2496.3|3
1621344830000|2021-05-18 13:33:50|2501.8|2495.8|2502.3|2496.3|2502.3|2496.3|2501|2495|5
1621344850000|2021-05-18 13:34:10|2502|2496|2502.5|2496.5|2502.8|2496.8|2502|2496|7
1621344860000|2021-05-18 13:34:20|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502|2496|3
1621344880000|2021-05-18 13:34:40|2502.5|2496.5|2502.3|2496.3|2502.5|2496.5|2502.3|2496.3|2
1621344900000|2021-05-18 13:35:00|2502.5|2496.5|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|5
1621344910000|2021-05-18 13:35:10|2502.8|2496.8|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|2
1621344920000|2021-05-18 13:35:20|2502.8|2496.8|2503|2497|2503.3|2497.3|2502.8|2496.8|3
1621344930000|2021-05-18 13:35:30|2502.8|2496.8|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|2
1621344940000|2021-05-18 13:35:40|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1621344950000|2021-05-18 13:35:50|2503|2497|2503|2497|2503|2497|2503|2497|1
1621344960000|2021-05-18 13:36:00|2503.5|2497.5|2502.8|2496.8|2503.5|2497.5|2502.8|2496.8|5
1621344970000|2021-05-18 13:36:10|2503.5|2497.5|2502.5|2496.5|2503.5|2497.5|2502.5|2496.5|5
1621344980000|2021-05-18 13:36:20|2502.8|2496.8|2503|2497|2503|2497|2502.8|2496.8|2
1621344990000|2021-05-18 13:36:30|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1621345000000|2021-05-18 13:36:40|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1621345020000|2021-05-18 13:37:00|2502.8|2496.8|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|2
1621345050000|2021-05-18 13:37:30|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1621345060000|2021-05-18 13:37:40|2503|2497|2503.5|2497.5|2503.5|2497.5|2503|2497|3
1621345110000|2021-05-18 13:38:30|2503.3|2497.3|2503.8|2497.8|2504|2498|2503.3|2497.3|6
1621345120000|2021-05-18 13:38:40|2503.5|2497.5|2503.3|2497.3|2503.5|2497.5|2503.3|2497.3|2
1621345130000|2021-05-18 13:38:50|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1621345140000|2021-05-18 13:39:00|2503.5|2497.5|2503.3|2497.3|2503.5|2497.5|2503|2497|6
1621345150000|2021-05-18 13:39:10|2503|2497|2503|2497|2503|2497|2503|2497|1
1621345160000|2021-05-18 13:39:20|2502.8|2496.8|2502.8|2496.8|2503|2497|2502.8|2496.8|3
1621345180000|2021-05-18 13:39:40|2503|2497|2504|2498|2504|2498|2503|2497|5
1621345190000|2021-05-18 13:39:50|2503.8|2497.8|2504.5|2498.5|2504.5|2498.5|2503.8|2497.8|6
1621345200000|2021-05-18 13:40:00|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1621345210000|2021-05-18 13:40:10|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|2
1621345220000|2021-05-18 13:40:20|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|4
1621345230000|2021-05-18 13:40:30|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1621345240000|2021-05-18 13:40:40|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1621345250000|2021-05-18 13:40:50|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1621345260000|2021-05-18 13:41:00|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1621345270000|2021-05-18 13:41:10|2503.5|2497.5|2503.3|2497.3|2503.5|2497.5|2503.3|2497.3|2
1621345290000|2021-05-18 13:41:30|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1621345310000|2021-05-18 13:41:50|2504|2498|2504.3|2498.3|2504.5|2498.5|2504|2498|6
1621345340000|2021-05-18 13:42:20|2504.5|2498.5|2502.8|2496.8|2504.5|2498.5|2502.8|2496.8|6
1621345350000|2021-05-18 13:42:30|2503.3|2497.3|2504|2498|2504|2498|2502.8|2496.8|8
1621345360000|2021-05-18 13:42:40|2503.8|2497.8|2504.3|2498.3|2504.3|2498.3|2503.8|2497.8|3
1621345370000|2021-05-18 13:42:50|2504.5|2498.5|2504|2498|2504.5|2498.5|2504|2498|3
1621345380000|2021-05-18 13:43:00|2504.5|2498.5|2504.3|2498.3|2504.5|2498.5|2504.3|2498.3|2
1621345390000|2021-05-18 13:43:10|2504.5|2498.5|2504.3|2498.3|2504.5|2498.5|2504.3|2498.3|2
1621345400000|2021-05-18 13:43:20|2504.5|2498.5|2505|2499|2505.5|2499.5|2504.5|2498.5|8
1621345410000|2021-05-18 13:43:30|2505.3|2499.3|2504.8|2498.8|2505.3|2499.3|2504.8|2498.8|3
1621345420000|2021-05-18 13:43:40|2504.5|2498.5|2505.3|2499.3|2505.3|2499.3|2504|2498|7
1621345430000|2021-05-18 13:43:50|2505.5|2499.5|2505.3|2499.3|2505.5|2499.5|2505.3|2499.3|2
1621345440000|2021-05-18 13:44:00|2504.8|2498.8|2504.3|2498.3|2504.8|2498.8|2504.3|2498.3|3
1621345460000|2021-05-18 13:44:20|2504.5|2498.5|2504|2498|2504.5|2498.5|2504|2498|5
1621345480000|2021-05-18 13:44:40|2504.3|2498.3|2503.8|2497.8|2504.3|2498.3|2503.8|2497.8|3
1621345490000|2021-05-18 13:44:50|2504|2498|2504.3|2498.3|2504.3|2498.3|2504|2498|2
1621345520000|2021-05-18 13:45:20|2504|2498|2503.8|2497.8|2504.3|2498.3|2503.8|2497.8|4
1621345530000|2021-05-18 13:45:30|2503.3|2497.3|2504.3|2498.3|2504.3|2498.3|2503.3|2497.3|5
1621345540000|2021-05-18 13:45:40|2504|2498|2504.3|2498.3|2504.3|2498.3|2504|2498|6
1621345550000|2021-05-18 13:45:50|2504|2498|2504|2498|2504|2498|2504|2498|1
1621345570000|2021-05-18 13:46:10|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1621345580000|2021-05-18 13:46:20|2503.5|2497.5|2502.3|2496.3|2503.5|2497.5|2502.3|2496.3|4
1621345590000|2021-05-18 13:46:30|2502|2496|2503.3|2497.3|2503.3|2497.3|2502|2496|5
1621345600000|2021-05-18 13:46:40|2503|2497|2502.5|2496.5|2503|2497|2502|2496|6
1621345610000|2021-05-18 13:46:50|2502|2496|2501.3|2495.3|2502|2496|2501.3|2495.3|3
1621345620000|2021-05-18 13:47:00|2501.5|2495.5|2502.3|2496.3|2502.3|2496.3|2501.5|2495.5|4
1621345630000|2021-05-18 13:47:10|2502|2496|2501.8|2495.8|2502|2496|2501.5|2495.5|4
1621345640000|2021-05-18 13:47:20|2502|2496|2502|2496|2502|2496|2501.5|2495.5|5
1621345650000|2021-05-18 13:47:30|2501.8|2495.8|2502.8|2496.8|2502.8|2496.8|2501.8|2495.8|2
1621345680000|2021-05-18 13:48:00|2503|2497|2503.3|2497.3|2503.3|2497.3|2503|2497|2
1621345690000|2021-05-18 13:48:10|2503|2497|2502.8|2496.8|2503|2497|2502.5|2496.5|9
1621345700000|2021-05-18 13:48:20|2502.5|2496.5|2502.3|2496.3|2502.5|2496.5|2502.3|2496.3|2
1621345710000|2021-05-18 13:48:30|2502|2496|2501.8|2495.8|2502|2496|2501.8|2495.8|4
1621345760000|2021-05-18 13:49:20|2501.5|2495.5|2501|2495|2501.5|2495.5|2501|2495|3
1621345770000|2021-05-18 13:49:30|2501.3|2495.3|2501.5|2495.5|2501.8|2495.8|2501.3|2495.3|4
1621345780000|2021-05-18 13:49:40|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1621345790000|2021-05-18 13:49:50|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1621345820000|2021-05-18 13:50:20|2502|2496|2501.5|2495.5|2502|2496|2501.5|2495.5|2
1621345830000|2021-05-18 13:50:30|2501.3|2495.3|2501|2495|2501.3|2495.3|2501|2495|2
1621345840000|2021-05-18 13:50:40|2500.8|2494.8|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|4
1621345860000|2021-05-18 13:51:00|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1621345870000|2021-05-18 13:51:10|2500.5|2494.5|2500.8|2494.8|2501|2495|2500.5|2494.5|4
1621345880000|2021-05-18 13:51:20|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1621345890000|2021-05-18 13:51:30|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1621345930000|2021-05-18 13:52:10|2501|2495|2501|2495|2501|2495|2501|2495|1
1621345940000|2021-05-18 13:52:20|2501.3|2495.3|2500.8|2494.8|2501.3|2495.3|2500.8|2494.8|3
1621345970000|2021-05-18 13:52:50|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1621345980000|2021-05-18 13:53:00|2501|2495|2500.8|2494.8|2501|2495|2500.8|2494.8|2
1621345990000|2021-05-18 13:53:10|2501|2495|2501.3|2495.3|2501.3|2495.3|2501|2495|2
1621346000000|2021-05-18 13:53:20|2501|2495|2501|2495|2501|2495|2501|2495|1
1621346010000|2021-05-18 13:53:30|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1621346030000|2021-05-18 13:53:50|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1621346040000|2021-05-18 13:54:00|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|2
1621346060000|2021-05-18 13:54:20|2500.8|2494.8|2501|2495|2501.5|2495.5|2500.8|2494.8|7
1621346080000|2021-05-18 13:54:40|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1621346090000|2021-05-18 13:54:50|2500.5|2494.5|2500.8|2494.8|2501|2495|2500.5|2494.5|4
1621346100000|2021-05-18 13:55:00|2500.5|2494.5|2501.3|2495.3|2501.3|2495.3|2500.5|2494.5|4
1621346110000|2021-05-18 13:55:10|2501|2495|2500.8|2494.8|2501|2495|2500.8|2494.8|2
1621346120000|2021-05-18 13:55:20|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1621346150000|2021-05-18 13:55:50|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1621346160000|2021-05-18 13:56:00|2500|2494|2498.8|2492.8|2500|2494|2498.8|2492.8|6
1621346200000|2021-05-18 13:56:40|2498.5|2492.5|2498.3|2492.3|2498.5|2492.5|2498|2492|7
1621346210000|2021-05-18 13:56:50|2498|2492|2498|2492|2498.5|2492.5|2498|2492|7
1621346220000|2021-05-18 13:57:00|2498.3|2492.3|2498|2492|2498.5|2492.5|2498|2492|4
1621346230000|2021-05-18 13:57:10|2498.3|2492.3|2498.5|2492.5|2498.5|2492.5|2497.8|2491.8|8
1621346240000|2021-05-18 13:57:20|2498.3|2492.3|2498.3|2492.3|2498.5|2492.5|2498|2492|6
1621346250000|2021-05-18 13:57:30|2498|2492|2498.3|2492.3|2498.3|2492.3|2498|2492|2
1621346270000|2021-05-18 13:57:50|2498|2492|2498.8|2492.8|2498.8|2492.8|2498|2492|2
1621346280000|2021-05-18 13:58:00|2498.5|2492.5|2498.8|2492.8|2498.8|2492.8|2498.5|2492.5|2
1621346300000|2021-05-18 13:58:20|2498.5|2492.5|2497|2491|2498.5|2492.5|2497|2491|4
1621346310000|2021-05-18 13:58:30|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2496.5|2490.5|2
1621346320000|2021-05-18 13:58:40|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2496.3|2490.3|4
1621346330000|2021-05-18 13:58:50|2496.8|2490.8|2497|2491|2497|2491|2496.8|2490.8|2
1621346350000|2021-05-18 13:59:10|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1621346360000|2021-05-18 13:59:20|2497|2491|2496.8|2490.8|2497|2491|2496.8|2490.8|2
1621346380000|2021-05-18 13:59:40|2496.5|2490.5|2496.3|2490.3|2496.5|2490.5|2496.3|2490.3|2
1621346390000|2021-05-18 13:59:50|2495.8|2489.8|2496.8|2490.8|2496.8|2490.8|2495.8|2489.8|2
1621346400000|2021-05-18 14:00:00|2496.5|2490.5|2495.3|2489.3|2496.5|2490.5|2495.3|2489.3|6
1621346410000|2021-05-18 14:00:10|2494.8|2488.8|2494.8|2488.8|2495.3|2489.3|2494.8|2488.8|7
1621346420000|2021-05-18 14:00:20|2494.5|2488.5|2494.8|2488.8|2494.8|2488.8|2494.5|2488.5|4
1621346430000|2021-05-18 14:00:30|2495|2489|2496.3|2490.3|2496.5|2490.5|2495|2489|6
1621346440000|2021-05-18 14:00:40|2496.5|2490.5|2495.8|2489.8|2496.5|2490.5|2495.5|2489.5|6
1621346450000|2021-05-18 14:00:50|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|1
1621346460000|2021-05-18 14:01:00|2497|2491|2496.5|2490.5|2497.5|2491.5|2496.5|2490.5|9
1621346470000|2021-05-18 14:01:10|2496.8|2490.8|2497.8|2491.8|2497.8|2491.8|2496.8|2490.8|4
1621346480000|2021-05-18 14:01:20|2498.3|2492.3|2498.5|2492.5|2499|2493|2498.3|2492.3|4
1621346490000|2021-05-18 14:01:30|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498|2492|3
1621346520000|2021-05-18 14:02:00|2498|2492|2498.3|2492.3|2498.3|2492.3|2498|2492|2
1621346530000|2021-05-18 14:02:10|2497.8|2491.8|2497.5|2491.5|2498.3|2492.3|2497.5|2491.5|4
1621346540000|2021-05-18 14:02:20|2497.3|2491.3|2496.8|2490.8|2497.3|2491.3|2496.8|2490.8|3
1621346550000|2021-05-18 14:02:30|2496.5|2490.5|2496.5|2490.5|2496.8|2490.8|2496.5|2490.5|3
1621346560000|2021-05-18 14:02:40|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1621346570000|2021-05-18 14:02:50|2496|2490|2496|2490|2496|2490|2496|2490|1
1621346580000|2021-05-18 14:03:00|2495.8|2489.8|2496|2490|2496|2490|2495|2489|5
1621346600000|2021-05-18 14:03:20|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1621346610000|2021-05-18 14:03:30|2495.5|2489.5|2494|2488|2495.5|2489.5|2493.8|2487.8|5
1621346620000|2021-05-18 14:03:40|2493.8|2487.8|2494|2488|2494|2488|2493.8|2487.8|2
1621346630000|2021-05-18 14:03:50|2493.8|2487.8|2493.8|2487.8|2494|2488|2493.8|2487.8|3
1621346640000|2021-05-18 14:04:00|2494|2488|2495|2489|2495|2489|2493.8|2487.8|6
1621346650000|2021-05-18 14:04:10|2494.5|2488.5|2493.3|2487.3|2494.5|2488.5|2493.3|2487.3|7
1621346660000|2021-05-18 14:04:20|2493|2487|2494.3|2488.3|2494.3|2488.3|2493|2487|4
1621346670000|2021-05-18 14:04:30|2494|2488|2493.8|2487.8|2494|2488|2493.8|2487.8|2
1621346680000|2021-05-18 14:04:40|2493.5|2487.5|2494|2488|2494|2488|2493.5|2487.5|3
1621346690000|2021-05-18 14:04:50|2493.8|2487.8|2494|2488|2494|2488|2493.8|2487.8|4
1621346700000|2021-05-18 14:05:00|2493.8|2487.8|2494|2488|2494|2488|2493.8|2487.8|4
1621346710000|2021-05-18 14:05:10|2493.8|2487.8|2494|2488|2494.3|2488.3|2493.8|2487.8|4
1621346720000|2021-05-18 14:05:20|2493.8|2487.8|2494|2488|2494|2488|2493.8|2487.8|2
1621346730000|2021-05-18 14:05:30|2493.8|2487.8|2493|2487|2493.8|2487.8|2492.8|2486.8|6
1621346740000|2021-05-18 14:05:40|2493.3|2487.3|2493.8|2487.8|2493.8|2487.8|2493.3|2487.3|6
1621346750000|2021-05-18 14:05:50|2493.5|2487.5|2492.3|2486.3|2493.5|2487.5|2492.3|2486.3|6
1621346770000|2021-05-18 14:06:10|2492|2486|2491.3|2485.3|2492|2486|2491.3|2485.3|4
1621346790000|2021-05-18 14:06:30|2491.8|2485.8|2493.3|2487.3|2493.8|2487.8|2491.8|2485.8|11
1621346800000|2021-05-18 14:06:40|2493|2487|2493.3|2487.3|2493.3|2487.3|2492.8|2486.8|3
1621346810000|2021-05-18 14:06:50|2493|2487|2493.3|2487.3|2493.5|2487.5|2493|2487|4
1621346820000|2021-05-18 14:07:00|2493.5|2487.5|2493.8|2487.8|2494.5|2488.5|2493.3|2487.3|8
1621346830000|2021-05-18 14:07:10|2493.5|2487.5|2493.3|2487.3|2493.5|2487.5|2493.3|2487.3|2
1621346840000|2021-05-18 14:07:20|2493|2487|2492.8|2486.8|2493|2487|2492.5|2486.5|8
1621346850000|2021-05-18 14:07:30|2493|2487|2493.5|2487.5|2493.5|2487.5|2493|2487|3
1621346860000|2021-05-18 14:07:40|2493.8|2487.8|2492.8|2486.8|2494|2488|2492.8|2486.8|8
1621346870000|2021-05-18 14:07:50|2492.3|2486.3|2491|2485|2492.3|2486.3|2491|2485|7
1621346880000|2021-05-18 14:08:00|2491.3|2485.3|2490.8|2484.8|2491.5|2485.5|2490.8|2484.8|10
1621346890000|2021-05-18 14:08:10|2491|2485|2490.8|2484.8|2491|2485|2490.8|2484.8|2
1621346900000|2021-05-18 14:08:20|2490.5|2484.5|2489.8|2483.8|2490.5|2484.5|2489.5|2483.5|8
1621346910000|2021-05-18 14:08:30|2489.5|2483.5|2490.3|2484.3|2490.3|2484.3|2489.5|2483.5|5
1621346920000|2021-05-18 14:08:40|2490|2484|2489.3|2483.3|2490|2484|2489|2483|9
1621346930000|2021-05-18 14:08:50|2488.8|2482.8|2489|2483|2489.3|2483.3|2488.5|2482.5|4
1621346940000|2021-05-18 14:09:00|2489.3|2483.3|2488|2482|2489.3|2483.3|2487.9|2481.9|12
1621346950000|2021-05-18 14:09:10|2488.1|2482.1|2489.1|2483.1|2489.1|2483.1|2487.6|2481.6|6
1621346960000|2021-05-18 14:09:20|2489.3|2483.3|2490.4|2484.4|2490.9|2484.9|2489.3|2483.3|6
1621346970000|2021-05-18 14:09:30|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1621346980000|2021-05-18 14:09:40|2489|2483|2488.6|2482.6|2489.1|2483.1|2488.6|2482.6|11
1621346990000|2021-05-18 14:09:50|2488.4|2482.4|2489.1|2483.1|2489.1|2483.1|2488.4|2482.4|18
1621347000000|2021-05-18 14:10:00|2488.8|2482.8|2489.9|2483.9|2489.9|2483.9|2488.6|2482.6|14
1621347010000|2021-05-18 14:10:10|2489.8|2483.8|2490|2484|2490|2484|2489.8|2483.8|2
1621347020000|2021-05-18 14:10:20|2490.9|2484.9|2490.9|2484.9|2491.4|2485.4|2490.4|2484.4|15
1621347030000|2021-05-18 14:10:30|2491.1|2485.1|2491.6|2485.6|2491.6|2485.6|2490.6|2484.6|14
1621347040000|2021-05-18 14:10:40|2491.4|2485.4|2490.9|2484.9|2491.4|2485.4|2490.6|2484.6|7
1621347050000|2021-05-18 14:10:50|2491.4|2485.4|2491.3|2485.3|2491.6|2485.6|2491.3|2485.3|6
1621347060000|2021-05-18 14:11:00|2490.8|2484.8|2490.3|2484.3|2490.9|2484.9|2490.3|2484.3|8
1621347070000|2021-05-18 14:11:10|2490|2484|2490.4|2484.4|2490.5|2484.5|2490|2484|5
1621347080000|2021-05-18 14:11:20|2490.5|2484.5|2490.9|2484.9|2491|2485|2490.5|2484.5|6
1621347090000|2021-05-18 14:11:30|2491|2485|2491|2485|2491|2485|2490.8|2484.8|4
1621347100000|2021-05-18 14:11:40|2491.3|2485.3|2492|2486|2492.3|2486.3|2491.3|2485.3|7
1621347110000|2021-05-18 14:11:50|2491.8|2485.8|2492|2486|2492|2486|2491.8|2485.8|2
1621347120000|2021-05-18 14:12:00|2491.8|2485.8|2491.3|2485.3|2491.8|2485.8|2491.3|2485.3|5
1621347130000|2021-05-18 14:12:10|2491.5|2485.5|2491|2485|2491.5|2485.5|2491|2485|3
1621347140000|2021-05-18 14:12:20|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|2
1621347150000|2021-05-18 14:12:30|2491|2485|2491.3|2485.3|2491.3|2485.3|2491|2485|2
1621347160000|2021-05-18 14:12:40|2491|2485|2491.3|2485.3|2491.3|2485.3|2491|2485|4
1621347170000|2021-05-18 14:12:50|2491|2485|2490.8|2484.8|2491.3|2485.3|2490.8|2484.8|4
1621347180000|2021-05-18 14:13:00|2491|2485|2490.8|2484.8|2491|2485|2490.8|2484.8|2
1621347190000|2021-05-18 14:13:10|2490.5|2484.5|2491.3|2485.3|2491.3|2485.3|2490.5|2484.5|4
1621347200000|2021-05-18 14:13:20|2491|2485|2491|2485|2491|2485|2491|2485|1
1621347220000|2021-05-18 14:13:40|2490.8|2484.8|2490.3|2484.3|2490.8|2484.8|2490.3|2484.3|3
1621347230000|2021-05-18 14:13:50|2490|2484|2490|2484|2490|2484|2489.8|2483.8|3
1621347250000|2021-05-18 14:14:10|2489.8|2483.8|2488.8|2482.8|2489.8|2483.8|2488.5|2482.5|5
1621347260000|2021-05-18 14:14:20|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|2
1621347270000|2021-05-18 14:14:30|2488.5|2482.5|2488|2482|2488.5|2482.5|2488|2482|5
1621347280000|2021-05-18 14:14:40|2487.8|2481.8|2487.3|2481.3|2487.8|2481.8|2487.3|2481.3|2
1621347290000|2021-05-18 14:14:50|2487.5|2481.5|2487.3|2481.3|2487.8|2481.8|2487.3|2481.3|4
1621347300000|2021-05-18 14:15:00|2487.5|2481.5|2488.3|2482.3|2488.8|2482.8|2487.5|2481.5|9
1621347310000|2021-05-18 14:15:10|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1621347320000|2021-05-18 14:15:20|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2488|2482|4
1621347330000|2021-05-18 14:15:30|2488.5|2482.5|2488.5|2482.5|2489.3|2483.3|2488.5|2482.5|7
1621347340000|2021-05-18 14:15:40|2488.3|2482.3|2488|2482|2488.3|2482.3|2488|2482|2
1621347350000|2021-05-18 14:15:50|2487.8|2481.8|2487.8|2481.8|2488|2482|2487.3|2481.3|7
1621347360000|2021-05-18 14:16:00|2487.5|2481.5|2487|2481|2487.5|2481.5|2487|2481|3
1621347380000|2021-05-18 14:16:20|2487.3|2481.3|2488.5|2482.5|2488.5|2482.5|2487.3|2481.3|4
1621347390000|2021-05-18 14:16:30|2488.4|2482.4|2489|2483|2489|2483|2488.4|2482.4|3
1621347400000|2021-05-18 14:16:40|2489.3|2483.3|2489.8|2483.8|2490|2484|2489.3|2483.3|4
1621347410000|2021-05-18 14:16:50|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1621347430000|2021-05-18 14:17:10|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1621347440000|2021-05-18 14:17:20|2489|2483|2490|2484|2490|2484|2489|2483|6
1621347460000|2021-05-18 14:17:40|2489.8|2483.8|2490|2484|2490|2484|2489.8|2483.8|2
1621347470000|2021-05-18 14:17:50|2490.3|2484.3|2490.3|2484.3|2490.5|2484.5|2490.3|2484.3|3
1621347480000|2021-05-18 14:18:00|2490|2484|2490|2484|2490|2484|2490|2484|1
1621347490000|2021-05-18 14:18:10|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1621347500000|2021-05-18 14:18:20|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1621347510000|2021-05-18 14:18:30|2490.3|2484.3|2490.5|2484.5|2490.8|2484.8|2490.3|2484.3|4
1621347520000|2021-05-18 14:18:40|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1621347540000|2021-05-18 14:19:00|2490.5|2484.5|2490.3|2484.3|2490.5|2484.5|2490.3|2484.3|2
1621347550000|2021-05-18 14:19:10|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1621347560000|2021-05-18 14:19:20|2490.8|2484.8|2491|2485|2491|2485|2490.8|2484.8|2
1621347570000|2021-05-18 14:19:30|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1621347580000|2021-05-18 14:19:40|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1621347590000|2021-05-18 14:19:50|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1621347600000|2021-05-18 14:20:00|2491|2485|2491|2485|2491|2485|2491|2485|1
1621347610000|2021-05-18 14:20:10|2491.3|2485.3|2491.5|2485.5|2491.5|2485.5|2491.3|2485.3|2
1621347620000|2021-05-18 14:20:20|2491.3|2485.3|2492|2486|2492|2486|2491.3|2485.3|4
1621347630000|2021-05-18 14:20:30|2492.3|2486.3|2492|2486|2492.5|2486.5|2492|2486|4
1621347640000|2021-05-18 14:20:40|2492.3|2486.3|2492.8|2486.8|2493|2487|2492.3|2486.3|6
1621347650000|2021-05-18 14:20:50|2492.9|2486.9|2491.9|2485.9|2492.9|2486.9|2491.9|2485.9|4
1621347660000|2021-05-18 14:21:00|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|2
1621347720000|2021-05-18 14:22:00|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1621347730000|2021-05-18 14:22:10|2490.9|2484.9|2491.1|2485.1|2491.1|2485.1|2490.9|2484.9|2
1621347740000|2021-05-18 14:22:20|2490.9|2484.9|2491.1|2485.1|2491.1|2485.1|2490.9|2484.9|4
1621347750000|2021-05-18 14:22:30|2490.9|2484.9|2490.1|2484.1|2490.9|2484.9|2490.1|2484.1|5
1621347760000|2021-05-18 14:22:40|2489.9|2483.9|2489.6|2483.6|2489.9|2483.9|2489.6|2483.6|2
1621347780000|2021-05-18 14:23:00|2489.4|2483.4|2488.4|2482.4|2489.4|2483.4|2488.4|2482.4|5
1621347790000|2021-05-18 14:23:10|2488.1|2482.1|2487.6|2481.6|2488.1|2482.1|2487.6|2481.6|5
1621347800000|2021-05-18 14:23:20|2487.4|2481.4|2487.9|2481.9|2487.9|2481.9|2487.4|2481.4|5
1621347810000|2021-05-18 14:23:30|2487.6|2481.6|2488.6|2482.6|2488.6|2482.6|2487.6|2481.6|4
1621347820000|2021-05-18 14:23:40|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.1|2482.1|3
1621347830000|2021-05-18 14:23:50|2488.1|2482.1|2487.6|2481.6|2488.1|2482.1|2487.4|2481.4|7
1621347840000|2021-05-18 14:24:00|2487.4|2481.4|2487.9|2481.9|2487.9|2481.9|2487.4|2481.4|21
1621347850000|2021-05-18 14:24:10|2488.1|2482.1|2487.9|2481.9|2488.1|2482.1|2487.9|2481.9|4
1621347860000|2021-05-18 14:24:20|2487.6|2481.6|2487.9|2481.9|2487.9|2481.9|2487.6|2481.6|2
1621347870000|2021-05-18 14:24:30|2487.6|2481.6|2487.6|2481.6|2487.6|2481.6|2487.1|2481.1|5
1621347880000|2021-05-18 14:24:40|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.1|2481.1|3
1621347890000|2021-05-18 14:24:50|2487.1|2481.1|2486.6|2480.6|2487.1|2481.1|2486.6|2480.6|3
1621347900000|2021-05-18 14:25:00|2486.9|2480.9|2486.1|2480.1|2486.9|2480.9|2486.1|2480.1|6
1621347910000|2021-05-18 14:25:10|2486.4|2480.4|2486.1|2480.1|2486.4|2480.4|2485.9|2479.9|7
1621347920000|2021-05-18 14:25:20|2486.4|2480.4|2486.6|2480.6|2486.6|2480.6|2486.4|2480.4|4
1621347930000|2021-05-18 14:25:30|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.6|2480.6|3
1621347940000|2021-05-18 14:25:40|2486.6|2480.6|2487.4|2481.4|2487.4|2481.4|2486.6|2480.6|4
1621347950000|2021-05-18 14:25:50|2487.1|2481.1|2487.4|2481.4|2487.4|2481.4|2487.1|2481.1|4
1621347980000|2021-05-18 14:26:20|2487.6|2481.6|2488.9|2482.9|2488.9|2482.9|2487.6|2481.6|2
1621347990000|2021-05-18 14:26:30|2488.6|2482.6|2488.9|2482.9|2489.4|2483.4|2488.6|2482.6|7
1621348010000|2021-05-18 14:26:50|2489.1|2483.1|2490.1|2484.1|2490.1|2484.1|2489.1|2483.1|7
1621348020000|2021-05-18 14:27:00|2489.9|2483.9|2489.9|2483.9|2490.6|2484.6|2489.6|2483.6|7
1621348030000|2021-05-18 14:27:10|2490.1|2484.1|2490.6|2484.6|2490.6|2484.6|2490.1|2484.1|3
1621348040000|2021-05-18 14:27:20|2490.4|2484.4|2489.9|2483.9|2490.4|2484.4|2489.9|2483.9|3
1621348050000|2021-05-18 14:27:30|2490.1|2484.1|2490.1|2484.1|2490.4|2484.4|2489.9|2483.9|10
1621348060000|2021-05-18 14:27:40|2490.4|2484.4|2490.6|2484.6|2490.9|2484.9|2490.4|2484.4|4
1621348070000|2021-05-18 14:27:50|2490.4|2484.4|2490.6|2484.6|2490.6|2484.6|2490.4|2484.4|2
1621348080000|2021-05-18 14:28:00|2490.9|2484.9|2491.1|2485.1|2491.1|2485.1|2490.4|2484.4|7
1621348090000|2021-05-18 14:28:10|2490.9|2484.9|2490.4|2484.4|2491.1|2485.1|2490.4|2484.4|6
1621348100000|2021-05-18 14:28:20|2490.1|2484.1|2490.1|2484.1|2490.4|2484.4|2489.9|2483.9|7
1621348110000|2021-05-18 14:28:30|2490.4|2484.4|2490.6|2484.6|2490.6|2484.6|2490.1|2484.1|4
1621348120000|2021-05-18 14:28:40|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1621348130000|2021-05-18 14:28:50|2491.1|2485.1|2489.9|2483.9|2491.1|2485.1|2489.9|2483.9|4
1621348140000|2021-05-18 14:29:00|2490.1|2484.1|2490.4|2484.4|2490.4|2484.4|2490.1|2484.1|2
1621348150000|2021-05-18 14:29:10|2490.1|2484.1|2489.9|2483.9|2490.1|2484.1|2489.9|2483.9|2
1621348170000|2021-05-18 14:29:30|2489.6|2483.6|2490.4|2484.4|2490.6|2484.6|2489.4|2483.4|7
1621348180000|2021-05-18 14:29:40|2490.6|2484.6|2491.4|2485.4|2491.4|2485.4|2490.6|2484.6|2
1621348190000|2021-05-18 14:29:50|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.4|2485.4|3
1621348200000|2021-05-18 14:30:00|2492.1|2486.1|2491.4|2485.4|2492.1|2486.1|2490.6|2484.6|10
1621348210000|2021-05-18 14:30:10|2491.1|2485.1|2490.6|2484.6|2491.1|2485.1|2490.6|2484.6|3
1621348220000|2021-05-18 14:30:20|2490.4|2484.4|2490.6|2484.6|2490.6|2484.6|2490.4|2484.4|2
1621348230000|2021-05-18 14:30:30|2490.4|2484.4|2490.9|2484.9|2490.9|2484.9|2490.4|2484.4|3
1621348240000|2021-05-18 14:30:40|2490.6|2484.6|2490.6|2484.6|2490.9|2484.9|2490.6|2484.6|3
1621348250000|2021-05-18 14:30:50|2490.4|2484.4|2489.9|2483.9|2490.4|2484.4|2489.9|2483.9|3
1621348260000|2021-05-18 14:31:00|2489.6|2483.6|2490.1|2484.1|2490.1|2484.1|2489.1|2483.1|9
1621348270000|2021-05-18 14:31:10|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1621348280000|2021-05-18 14:31:20|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2489.9|2483.9|3
1621348290000|2021-05-18 14:31:30|2489.9|2483.9|2489.6|2483.6|2489.9|2483.9|2489.6|2483.6|2
1621348300000|2021-05-18 14:31:40|2490.1|2484.1|2490.4|2484.4|2490.4|2484.4|2490.1|2484.1|2
1621348310000|2021-05-18 14:31:50|2490.6|2484.6|2490.6|2484.6|2490.9|2484.9|2490.6|2484.6|3
1621348350000|2021-05-18 14:32:30|2490.4|2484.4|2490.6|2484.6|2490.6|2484.6|2490.4|2484.4|2
1621348370000|2021-05-18 14:32:50|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1621348380000|2021-05-18 14:33:00|2490.6|2484.6|2491.6|2485.6|2491.6|2485.6|2490.6|2484.6|5
1621348390000|2021-05-18 14:33:10|2491.9|2485.9|2491.6|2485.6|2491.9|2485.9|2490.9|2484.9|10
1621348400000|2021-05-18 14:33:20|2491.9|2485.9|2491.6|2485.6|2491.9|2485.9|2491.6|2485.6|2
1621348410000|2021-05-18 14:33:30|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1621348420000|2021-05-18 14:33:40|2491.6|2485.6|2491.6|2485.6|2491.9|2485.9|2491.6|2485.6|3
1621348430000|2021-05-18 14:33:50|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|2
1621348440000|2021-05-18 14:34:00|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|4
1621348450000|2021-05-18 14:34:10|2492.4|2486.4|2492.4|2486.4|2492.6|2486.6|2492.4|2486.4|3
1621348480000|2021-05-18 14:34:40|2493.1|2487.1|2492.4|2486.4|2493.4|2487.4|2492.4|2486.4|5
1621348500000|2021-05-18 14:35:00|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1621348510000|2021-05-18 14:35:10|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1621348520000|2021-05-18 14:35:20|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1621348530000|2021-05-18 14:35:30|2492.9|2486.9|2493.4|2487.4|2493.4|2487.4|2492.9|2486.9|3
1621348540000|2021-05-18 14:35:40|2493.6|2487.6|2493.1|2487.1|2494.1|2488.1|2493.1|2487.1|6
1621348550000|2021-05-18 14:35:50|2493.4|2487.4|2491.9|2485.9|2494.1|2488.1|2491.9|2485.9|13
1621348570000|2021-05-18 14:36:10|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.4|2485.4|3
1621348580000|2021-05-18 14:36:20|2491.9|2485.9|2491.6|2485.6|2491.9|2485.9|2491.6|2485.6|2
1621348600000|2021-05-18 14:36:40|2491.4|2485.4|2491.6|2485.6|2491.6|2485.6|2491.4|2485.4|2
1621348650000|2021-05-18 14:37:30|2491.1|2485.1|2490.4|2484.4|2491.1|2485.1|2490.4|2484.4|5
1621348660000|2021-05-18 14:37:40|2491.4|2485.4|2491.6|2485.6|2491.6|2485.6|2491.4|2485.4|2
1621348670000|2021-05-18 14:37:50|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1621348680000|2021-05-18 14:38:00|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1621348690000|2021-05-18 14:38:10|2491.1|2485.1|2490.9|2484.9|2491.1|2485.1|2490.6|2484.6|3
1621348700000|2021-05-18 14:38:20|2491.1|2485.1|2491.4|2485.4|2491.4|2485.4|2490.6|2484.6|12
1621348710000|2021-05-18 14:38:30|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|1
1621348720000|2021-05-18 14:38:40|2490.9|2484.9|2490.4|2484.4|2490.9|2484.9|2490.4|2484.4|2
1621348740000|2021-05-18 14:39:00|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.4|2484.4|3
1621348750000|2021-05-18 14:39:10|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1621348760000|2021-05-18 14:39:20|2490.6|2484.6|2490.4|2484.4|2490.6|2484.6|2490.1|2484.1|4
1621348770000|2021-05-18 14:39:30|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1621348780000|2021-05-18 14:39:40|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.4|2483.4|5
1621348790000|2021-05-18 14:39:50|2489.6|2483.6|2488.9|2482.9|2489.6|2483.6|2488.9|2482.9|2
1621348800000|2021-05-18 14:40:00|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1621348820000|2021-05-18 14:40:20|2488.9|2482.9|2488.1|2482.1|2488.9|2482.9|2488.1|2482.1|3
1621348830000|2021-05-18 14:40:30|2488.4|2482.4|2488.9|2482.9|2488.9|2482.9|2488.1|2482.1|5
1621348840000|2021-05-18 14:40:40|2488.6|2482.6|2488.1|2482.1|2488.6|2482.6|2488.1|2482.1|3
1621348850000|2021-05-18 14:40:50|2488.4|2482.4|2488.6|2482.6|2488.6|2482.6|2488.4|2482.4|2
1621348860000|2021-05-18 14:41:00|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1621348870000|2021-05-18 14:41:10|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1621348880000|2021-05-18 14:41:20|2488.4|2482.4|2488.6|2482.6|2488.6|2482.6|2488.4|2482.4|2
1621348890000|2021-05-18 14:41:30|2488.4|2482.4|2487.6|2481.6|2488.4|2482.4|2487.6|2481.6|3
1621348900000|2021-05-18 14:41:40|2487.4|2481.4|2487.9|2481.9|2487.9|2481.9|2487.4|2481.4|3
1621348920000|2021-05-18 14:42:00|2487.6|2481.6|2487.1|2481.1|2487.6|2481.6|2487.1|2481.1|4
1621348940000|2021-05-18 14:42:20|2487.4|2481.4|2487.1|2481.1|2487.4|2481.4|2487.1|2481.1|2
1621348960000|2021-05-18 14:42:40|2487.4|2481.4|2486.9|2480.9|2487.4|2481.4|2486.9|2480.9|3
1621348970000|2021-05-18 14:42:50|2486.6|2480.6|2486.4|2480.4|2486.6|2480.6|2486.4|2480.4|2
1621348980000|2021-05-18 14:43:00|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|2485.9|2479.9|5
1621348990000|2021-05-18 14:43:10|2485.9|2479.9|2485.6|2479.6|2485.9|2479.9|2485.6|2479.6|4
1621349000000|2021-05-18 14:43:20|2485.4|2479.4|2485.6|2479.6|2485.6|2479.6|2485.4|2479.4|2
1621349010000|2021-05-18 14:43:30|2485.9|2479.9|2485.6|2479.6|2486.1|2480.1|2485.6|2479.6|4
1621349020000|2021-05-18 14:43:40|2485.4|2479.4|2485.6|2479.6|2485.6|2479.6|2485.4|2479.4|2
1621349100000|2021-05-18 14:45:00|2486.1|2480.1|2486.9|2480.9|2486.9|2480.9|2486.1|2480.1|3
1621349110000|2021-05-18 14:45:10|2487.1|2481.1|2487.9|2481.9|2487.9|2481.9|2487.1|2481.1|4
1621349120000|2021-05-18 14:45:20|2487.6|2481.6|2487.1|2481.1|2487.6|2481.6|2487.1|2481.1|3
1621349130000|2021-05-18 14:45:30|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1621349140000|2021-05-18 14:45:40|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1621349150000|2021-05-18 14:45:50|2486.9|2480.9|2486.6|2480.6|2486.9|2480.9|2486.6|2480.6|2
1621349160000|2021-05-18 14:46:00|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1621349170000|2021-05-18 14:46:10|2487.1|2481.1|2487.6|2481.6|2487.6|2481.6|2487.1|2481.1|2
1621349180000|2021-05-18 14:46:20|2487.4|2481.4|2487.6|2481.6|2487.6|2481.6|2487.4|2481.4|2
1621349190000|2021-05-18 14:46:30|2487.9|2481.9|2487.6|2481.6|2487.9|2481.9|2487.6|2481.6|4
1621349200000|2021-05-18 14:46:40|2487.4|2481.4|2487.6|2481.6|2487.6|2481.6|2487.4|2481.4|2
1621349210000|2021-05-18 14:46:50|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.6|2481.6|3
1621349220000|2021-05-18 14:47:00|2487.6|2481.6|2487.4|2481.4|2487.6|2481.6|2487.4|2481.4|2
1621349230000|2021-05-18 14:47:10|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1621349240000|2021-05-18 14:47:20|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1621349250000|2021-05-18 14:47:30|2486.6|2480.6|2487.1|2481.1|2487.1|2481.1|2486.6|2480.6|3
1621349260000|2021-05-18 14:47:40|2486.9|2480.9|2487.1|2481.1|2487.1|2481.1|2486.9|2480.9|2
1621349270000|2021-05-18 14:47:50|2486.9|2480.9|2487.1|2481.1|2487.1|2481.1|2486.9|2480.9|2
1621349280000|2021-05-18 14:48:00|2487.4|2481.4|2487.4|2481.4|2487.4|2481.4|2487.1|2481.1|3
1621349290000|2021-05-18 14:48:10|2487.6|2481.6|2486.9|2480.9|2487.6|2481.6|2486.9|2480.9|4
1621349300000|2021-05-18 14:48:20|2486.6|2480.6|2485.9|2479.9|2486.6|2480.6|2485.6|2479.6|6
1621349310000|2021-05-18 14:48:30|2486.6|2480.6|2486.1|2480.1|2486.6|2480.6|2485.9|2479.9|3
1621349320000|2021-05-18 14:48:40|2486.4|2480.4|2486.9|2480.9|2486.9|2480.9|2486.4|2480.4|3
1621349330000|2021-05-18 14:48:50|2487.1|2481.1|2486.9|2480.9|2487.1|2481.1|2486.6|2480.6|4
1621349340000|2021-05-18 14:49:00|2486.6|2480.6|2487.1|2481.1|2487.1|2481.1|2486.4|2480.4|6
1621349350000|2021-05-18 14:49:10|2487.6|2481.6|2487.4|2481.4|2487.9|2481.9|2487.4|2481.4|6
1621349370000|2021-05-18 14:49:30|2487.6|2481.6|2488.1|2482.1|2488.1|2482.1|2487.6|2481.6|3
1621349380000|2021-05-18 14:49:40|2488.4|2482.4|2488.6|2482.6|2488.6|2482.6|2488.4|2482.4|2
1621349390000|2021-05-18 14:49:50|2488.9|2482.9|2488.1|2482.1|2488.9|2482.9|2488.1|2482.1|4
1621349400000|2021-05-18 14:50:00|2488.4|2482.4|2488.6|2482.6|2488.6|2482.6|2488.1|2482.1|6
1621349410000|2021-05-18 14:50:10|2488.9|2482.9|2489.1|2483.1|2489.6|2483.6|2488.9|2482.9|4
1621349420000|2021-05-18 14:50:20|2488.9|2482.9|2488.4|2482.4|2488.9|2482.9|2488.4|2482.4|2
1621349430000|2021-05-18 14:50:30|2488.6|2482.6|2488.6|2482.6|2488.9|2482.9|2488.6|2482.6|3
1621349460000|2021-05-18 14:51:00|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1621349470000|2021-05-18 14:51:10|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1621349490000|2021-05-18 14:51:30|2488.9|2482.9|2489.4|2483.4|2489.6|2483.6|2488.9|2482.9|12
1621349500000|2021-05-18 14:51:40|2489.9|2483.9|2488.9|2482.9|2489.9|2483.9|2488.9|2482.9|5
1621349510000|2021-05-18 14:51:50|2488.6|2482.6|2488.4|2482.4|2488.6|2482.6|2488.1|2482.1|3
1621349520000|2021-05-18 14:52:00|2488.1|2482.1|2487.9|2481.9|2488.4|2482.4|2487.9|2481.9|3
1621349570000|2021-05-18 14:52:50|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|1
1621349580000|2021-05-18 14:53:00|2488.4|2482.4|2488.9|2482.9|2488.9|2482.9|2488.4|2482.4|2
1621349600000|2021-05-18 14:53:20|2488.6|2482.6|2488.4|2482.4|2488.6|2482.6|2488.4|2482.4|2
1621349610000|2021-05-18 14:53:30|2488.1|2482.1|2488.9|2482.9|2488.9|2482.9|2488.1|2482.1|4
1621349620000|2021-05-18 14:53:40|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1621349630000|2021-05-18 14:53:50|2489.4|2483.4|2489.6|2483.6|2489.6|2483.6|2489.4|2483.4|2
1621349640000|2021-05-18 14:54:00|2489.4|2483.4|2488.9|2482.9|2489.4|2483.4|2488.9|2482.9|4
1621349660000|2021-05-18 14:54:20|2488.6|2482.6|2488.4|2482.4|2488.6|2482.6|2488.4|2482.4|2
1621349670000|2021-05-18 14:54:30|2488.6|2482.6|2488.9|2482.9|2488.9|2482.9|2488.6|2482.6|2
1621349690000|2021-05-18 14:54:50|2488.6|2482.6|2488.9|2482.9|2488.9|2482.9|2488.6|2482.6|2
1621349700000|2021-05-18 14:55:00|2489.4|2483.4|2488.9|2482.9|2489.4|2483.4|2488.9|2482.9|2
1621349710000|2021-05-18 14:55:10|2489.4|2483.4|2489.6|2483.6|2489.6|2483.6|2488.9|2482.9|6
1621349720000|2021-05-18 14:55:20|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1621349740000|2021-05-18 14:55:40|2490.1|2484.1|2490.9|2484.9|2490.9|2484.9|2490.1|2484.1|2
1621349750000|2021-05-18 14:55:50|2490.4|2484.4|2489.9|2483.9|2490.4|2484.4|2489.9|2483.9|3
1621349760000|2021-05-18 14:56:00|2489.6|2483.6|2490.1|2484.1|2490.4|2484.4|2489.6|2483.6|4
1621349770000|2021-05-18 14:56:10|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.6|2483.6|3
1621349800000|2021-05-18 14:56:40|2489.6|2483.6|2489.4|2483.4|2489.6|2483.6|2489.4|2483.4|2
1621349810000|2021-05-18 14:56:50|2489.1|2483.1|2489.4|2483.4|2489.4|2483.4|2489.1|2483.1|2
1621349820000|2021-05-18 14:57:00|2489.1|2483.1|2488.9|2482.9|2489.1|2483.1|2488.9|2482.9|2
1621349830000|2021-05-18 14:57:10|2489.1|2483.1|2489.4|2483.4|2489.4|2483.4|2489.1|2483.1|2
1621349860000|2021-05-18 14:57:40|2489.9|2483.9|2489.4|2483.4|2489.9|2483.9|2489.4|2483.4|3
1621349870000|2021-05-18 14:57:50|2489.1|2483.1|2488.9|2482.9|2489.1|2483.1|2488.9|2482.9|2
1621349880000|2021-05-18 14:58:00|2489.1|2483.1|2488.6|2482.6|2489.1|2483.1|2488.6|2482.6|3
1621349890000|2021-05-18 14:58:10|2488.4|2482.4|2488.1|2482.1|2488.4|2482.4|2488.1|2482.1|2
1621349900000|2021-05-18 14:58:20|2488.4|2482.4|2489.1|2483.1|2489.1|2483.1|2488.4|2482.4|2
1621349930000|2021-05-18 14:58:50|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1621349950000|2021-05-18 14:59:10|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1621349960000|2021-05-18 14:59:20|2489.1|2483.1|2489.4|2483.4|2489.4|2483.4|2489.1|2483.1|2
1621349970000|2021-05-18 14:59:30|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1621349990000|2021-05-18 14:59:50|2489.4|2483.4|2489.1|2483.1|2489.4|2483.4|2489.1|2483.1|2
1621350000000|2021-05-18 15:00:00|2488.9|2482.9|2488.6|2482.6|2488.9|2482.9|2488.6|2482.6|6
1621350010000|2021-05-18 15:00:10|2489.4|2483.4|2489.4|2483.4|2489.6|2483.6|2489.4|2483.4|3
1621350020000|2021-05-18 15:00:20|2489.1|2483.1|2488.9|2482.9|2489.6|2483.6|2488.6|2482.6|8
1621350040000|2021-05-18 15:00:40|2489.1|2483.1|2488.9|2482.9|2489.4|2483.4|2488.9|2482.9|6
1621350070000|2021-05-18 15:01:10|2489.4|2483.4|2488.6|2482.6|2489.4|2483.4|2488.6|2482.6|3
1621350080000|2021-05-18 15:01:20|2488.9|2482.9|2489.1|2483.1|2489.1|2483.1|2488.9|2482.9|2
1621350120000|2021-05-18 15:02:00|2488.9|2482.9|2488.6|2482.6|2488.9|2482.9|2488.6|2482.6|2
1621350130000|2021-05-18 15:02:10|2488.9|2482.9|2488.9|2482.9|2489.1|2483.1|2488.9|2482.9|3
1621350160000|2021-05-18 15:02:40|2489.1|2483.1|2489.9|2483.9|2489.9|2483.9|2489.1|2483.1|2
1621350170000|2021-05-18 15:02:50|2490.1|2484.1|2490.6|2484.6|2490.6|2484.6|2490.1|2484.1|3
1621350180000|2021-05-18 15:03:00|2490.4|2484.4|2490.6|2484.6|2490.6|2484.6|2490.4|2484.4|2
1621350200000|2021-05-18 15:03:20|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1621350240000|2021-05-18 15:04:00|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1621350260000|2021-05-18 15:04:20|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1621350280000|2021-05-18 15:04:40|2490.4|2484.4|2490.1|2484.1|2490.4|2484.4|2490.1|2484.1|2
1621350290000|2021-05-18 15:04:50|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1621350320000|2021-05-18 15:05:20|2490.1|2484.1|2489.9|2483.9|2490.4|2484.4|2489.9|2483.9|3
1621350330000|2021-05-18 15:05:30|2490.1|2484.1|2490.9|2484.9|2490.9|2484.9|2490.1|2484.1|3
1621350350000|2021-05-18 15:05:50|2490.6|2484.6|2490.4|2484.4|2490.6|2484.6|2490.1|2484.1|4
1621350360000|2021-05-18 15:06:00|2490.1|2484.1|2490.4|2484.4|2490.4|2484.4|2489.9|2483.9|4
1621350380000|2021-05-18 15:06:20|2490.6|2484.6|2490.4|2484.4|2490.6|2484.6|2490.4|2484.4|2
1621350390000|2021-05-18 15:06:30|2490.6|2484.6|2490.4|2484.4|2490.6|2484.6|2490.4|2484.4|2
1621350400000|2021-05-18 15:06:40|2490.1|2484.1|2490.4|2484.4|2490.6|2484.6|2489.9|2483.9|5
1621350410000|2021-05-18 15:06:50|2490.1|2484.1|2490.6|2484.6|2490.6|2484.6|2490.1|2484.1|3
1621350430000|2021-05-18 15:07:10|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1621350480000|2021-05-18 15:08:00|2489.6|2483.6|2489.1|2483.1|2489.6|2483.6|2489.1|2483.1|3
1621350500000|2021-05-18 15:08:20|2489.4|2483.4|2489.6|2483.6|2489.6|2483.6|2489.4|2483.4|2
1621350550000|2021-05-18 15:09:10|2489.9|2483.9|2489.6|2483.6|2489.9|2483.9|2489.6|2483.6|2
1621350570000|2021-05-18 15:09:30|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1621350590000|2021-05-18 15:09:50|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1621350600000|2021-05-18 15:10:00|2489.4|2483.4|2489.1|2483.1|2489.6|2483.6|2489.1|2483.1|4
1621350620000|2021-05-18 15:10:20|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1621350630000|2021-05-18 15:10:30|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1621350650000|2021-05-18 15:10:50|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1621350660000|2021-05-18 15:11:00|2488.6|2482.6|2489.4|2483.4|2489.6|2483.6|2488.6|2482.6|5
1621350670000|2021-05-18 15:11:10|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1621350690000|2021-05-18 15:11:30|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1621350710000|2021-05-18 15:11:50|2489.1|2483.1|2488.9|2482.9|2489.1|2483.1|2488.6|2482.6|3
1621350720000|2021-05-18 15:12:00|2488.4|2482.4|2489.1|2483.1|2489.1|2483.1|2488.4|2482.4|3
1621350740000|2021-05-18 15:12:20|2489.4|2483.4|2489.9|2483.9|2489.9|2483.9|2489.4|2483.4|2
1621350750000|2021-05-18 15:12:30|2489.4|2483.4|2489.6|2483.6|2489.6|2483.6|2489.4|2483.4|4
1621350810000|2021-05-18 15:13:30|2489.4|2483.4|2489.1|2483.1|2489.4|2483.4|2489.1|2483.1|2
1621350850000|2021-05-18 15:14:10|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1621350870000|2021-05-18 15:14:30|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1621350880000|2021-05-18 15:14:40|2488.9|2482.9|2488.6|2482.6|2488.9|2482.9|2488.6|2482.6|2
1621350910000|2021-05-18 15:15:10|2488.9|2482.9|2488.6|2482.6|2488.9|2482.9|2488.6|2482.6|2
1621350930000|2021-05-18 15:15:30|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1621350960000|2021-05-18 15:16:00|2487.9|2481.9|2488.1|2482.1|2488.1|2482.1|2487.9|2481.9|2
1621350990000|2021-05-18 15:16:30|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|2488.4|2482.4|1
1621351010000|2021-05-18 15:16:50|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1621351020000|2021-05-18 15:17:00|2488.4|2482.4|2488.4|2482.4|2488.6|2482.6|2488.4|2482.4|3
1621351030000|2021-05-18 15:17:10|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|2487.9|2481.9|1
1621351050000|2021-05-18 15:17:30|2487.6|2481.6|2487.1|2481.1|2487.6|2481.6|2487.1|2481.1|3
1621351060000|2021-05-18 15:17:40|2486.9|2480.9|2487.1|2481.1|2487.1|2481.1|2486.9|2480.9|2
1621351080000|2021-05-18 15:18:00|2487.4|2481.4|2486.9|2480.9|2487.4|2481.4|2486.9|2480.9|5
1621351090000|2021-05-18 15:18:10|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|1
1621351110000|2021-05-18 15:18:30|2486.9|2480.9|2486.6|2480.6|2486.9|2480.9|2486.6|2480.6|2
1621351120000|2021-05-18 15:18:40|2486.9|2480.9|2486.6|2480.6|2486.9|2480.9|2486.6|2480.6|2
1621351150000|2021-05-18 15:19:10|2485.6|2479.6|2485.9|2479.9|2485.9|2479.9|2485.6|2479.6|2
1621351180000|2021-05-18 15:19:40|2486.1|2480.1|2485.9|2479.9|2486.1|2480.1|2485.9|2479.9|2
1621351200000|2021-05-18 15:20:00|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1621351210000|2021-05-18 15:20:10|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|1
1621351220000|2021-05-18 15:20:20|2485.1|2479.1|2484.9|2478.9|2485.1|2479.1|2484.9|2478.9|2
1621351240000|2021-05-18 15:20:40|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1621351250000|2021-05-18 15:20:50|2484.4|2478.4|2484.1|2478.1|2484.4|2478.4|2484.1|2478.1|2
1621351270000|2021-05-18 15:21:10|2484.6|2478.6|2483.6|2477.6|2484.6|2478.6|2483.6|2477.6|2
1621351280000|2021-05-18 15:21:20|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1621351290000|2021-05-18 15:21:30|2483.1|2477.1|2483.6|2477.6|2483.6|2477.6|2482.4|2476.4|8
1621351300000|2021-05-18 15:21:40|2483.4|2477.4|2482.6|2476.6|2483.4|2477.4|2482.6|2476.6|2
1621351310000|2021-05-18 15:21:50|2482.4|2476.4|2482.1|2476.1|2482.4|2476.4|2482.1|2476.1|2
1621351320000|2021-05-18 15:22:00|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1621351330000|2021-05-18 15:22:10|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1621351340000|2021-05-18 15:22:20|2481.6|2475.6|2481.6|2475.6|2481.9|2475.9|2481.6|2475.6|3
1621351360000|2021-05-18 15:22:40|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1621351370000|2021-05-18 15:22:50|2482.1|2476.1|2481.6|2475.6|2482.1|2476.1|2481.6|2475.6|2
1621351380000|2021-05-18 15:23:00|2481.4|2475.4|2481.9|2475.9|2481.9|2475.9|2481.4|2475.4|7
1621351390000|2021-05-18 15:23:10|2481.6|2475.6|2481.9|2475.9|2481.9|2475.9|2481.6|2475.6|2
1621351400000|2021-05-18 15:23:20|2481.6|2475.6|2481.1|2475.1|2481.6|2475.6|2481.1|2475.1|3
1621351410000|2021-05-18 15:23:30|2480.9|2474.9|2480.9|2474.9|2481.1|2475.1|2480.9|2474.9|3
1621351430000|2021-05-18 15:23:50|2480.6|2474.6|2480.4|2474.4|2480.9|2474.9|2480.4|2474.4|4
1621351450000|2021-05-18 15:24:10|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1621351460000|2021-05-18 15:24:20|2480.9|2474.9|2481.6|2475.6|2481.6|2475.6|2480.9|2474.9|3
1621351470000|2021-05-18 15:24:30|2481.4|2475.4|2481.6|2475.6|2481.6|2475.6|2481.1|2475.1|3
1621351490000|2021-05-18 15:24:50|2481.4|2475.4|2480.9|2474.9|2481.4|2475.4|2480.9|2474.9|2
1621351540000|2021-05-18 15:25:40|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1621351560000|2021-05-18 15:26:00|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1621351580000|2021-05-18 15:26:20|2481.1|2475.1|2481.6|2475.6|2481.6|2475.6|2481.1|2475.1|3
1621351590000|2021-05-18 15:26:30|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1621351600000|2021-05-18 15:26:40|2482.1|2476.1|2482.9|2476.9|2483.1|2477.1|2482.1|2476.1|4
1621351620000|2021-05-18 15:27:00|2483.1|2477.1|2483.4|2477.4|2483.4|2477.4|2483.1|2477.1|2
1621351640000|2021-05-18 15:27:20|2483.1|2477.1|2482.6|2476.6|2483.1|2477.1|2482.6|2476.6|2
1621351690000|2021-05-18 15:28:10|2482.4|2476.4|2482.1|2476.1|2482.4|2476.4|2482.1|2476.1|2
1621351700000|2021-05-18 15:28:20|2482.4|2476.4|2482.1|2476.1|2482.4|2476.4|2482.1|2476.1|2
1621351710000|2021-05-18 15:28:30|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1621351740000|2021-05-18 15:29:00|2482.1|2476.1|2482.6|2476.6|2482.6|2476.6|2482.1|2476.1|2
1621351760000|2021-05-18 15:29:20|2482.4|2476.4|2481.9|2475.9|2482.9|2476.9|2481.9|2475.9|4
1621351800000|2021-05-18 15:30:00|2482.1|2476.1|2481.9|2475.9|2482.1|2476.1|2481.9|2475.9|2
1621351830000|2021-05-18 15:30:30|2481.6|2475.6|2481.6|2475.6|2481.9|2475.9|2481.4|2475.4|5
1621351840000|2021-05-18 15:30:40|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1621351850000|2021-05-18 15:30:50|2481.1|2475.1|2481.4|2475.4|2481.6|2475.6|2481.1|2475.1|4
1621351860000|2021-05-18 15:31:00|2481.1|2475.1|2480.9|2474.9|2481.1|2475.1|2480.4|2474.4|6
1621351870000|2021-05-18 15:31:10|2480.4|2474.4|2480.9|2474.9|2480.9|2474.9|2480.4|2474.4|2
1621351880000|2021-05-18 15:31:20|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1621351890000|2021-05-18 15:31:30|2480.1|2474.1|2480.4|2474.4|2480.4|2474.4|2479.9|2473.9|4
1621351900000|2021-05-18 15:31:40|2480.6|2474.6|2480.9|2474.9|2480.9|2474.9|2480.6|2474.6|2
1621351910000|2021-05-18 15:31:50|2481.1|2475.1|2480.4|2474.4|2481.1|2475.1|2480.4|2474.4|2
1621351920000|2021-05-18 15:32:00|2480.9|2474.9|2480.9|2474.9|2481.1|2475.1|2480.9|2474.9|3
1621351930000|2021-05-18 15:32:10|2481.1|2475.1|2481.4|2475.4|2481.6|2475.6|2480.9|2474.9|6
1621351940000|2021-05-18 15:32:20|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.4|2475.4|3
1621351950000|2021-05-18 15:32:30|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1621351960000|2021-05-18 15:32:40|2482.4|2476.4|2482.1|2476.1|2482.4|2476.4|2481.9|2475.9|5
1621351980000|2021-05-18 15:33:00|2481.9|2475.9|2482.4|2476.4|2482.4|2476.4|2481.9|2475.9|2
1621351990000|2021-05-18 15:33:10|2482.6|2476.6|2482.1|2476.1|2482.6|2476.6|2482.1|2476.1|3
1621352000000|2021-05-18 15:33:20|2481.9|2475.9|2481.6|2475.6|2481.9|2475.9|2481.6|2475.6|2
1621352010000|2021-05-18 15:33:30|2481.4|2475.4|2481.9|2475.9|2481.9|2475.9|2481.4|2475.4|4
1621352020000|2021-05-18 15:33:40|2482.1|2476.1|2481.6|2475.6|2482.1|2476.1|2481.6|2475.6|5
1621352030000|2021-05-18 15:33:50|2481.4|2475.4|2480.9|2474.9|2481.4|2475.4|2480.9|2474.9|2
1621352040000|2021-05-18 15:34:00|2481.4|2475.4|2481.6|2475.6|2481.9|2475.9|2481.4|2475.4|3
1621352050000|2021-05-18 15:34:10|2481.4|2475.4|2480.9|2474.9|2481.4|2475.4|2480.9|2474.9|5
1621352060000|2021-05-18 15:34:20|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1621352070000|2021-05-18 15:34:30|2481.4|2475.4|2481.6|2475.6|2481.6|2475.6|2481.4|2475.4|2
1621352080000|2021-05-18 15:34:40|2481.4|2475.4|2481.6|2475.6|2481.6|2475.6|2481.4|2475.4|4
1621352090000|2021-05-18 15:34:50|2481.4|2475.4|2481.6|2475.6|2482.4|2476.4|2481.4|2475.4|5
1621352100000|2021-05-18 15:35:00|2481.4|2475.4|2480.9|2474.9|2481.6|2475.6|2480.9|2474.9|3
1621352120000|2021-05-18 15:35:20|2481.1|2475.1|2480.9|2474.9|2481.1|2475.1|2480.9|2474.9|2
1621352130000|2021-05-18 15:35:30|2480.6|2474.6|2480.9|2474.9|2480.9|2474.9|2480.6|2474.6|2
1621352140000|2021-05-18 15:35:40|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1621352170000|2021-05-18 15:36:10|2481.4|2475.4|2480.9|2474.9|2481.4|2475.4|2480.9|2474.9|3
1621352180000|2021-05-18 15:36:20|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1621352190000|2021-05-18 15:36:30|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.6|2474.6|3
1621352210000|2021-05-18 15:36:50|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1621352220000|2021-05-18 15:37:00|2480.1|2474.1|2479.9|2473.9|2480.4|2474.4|2479.9|2473.9|4
1621352230000|2021-05-18 15:37:10|2480.1|2474.1|2479.9|2473.9|2480.1|2474.1|2479.9|2473.9|2
1621352240000|2021-05-18 15:37:20|2479.4|2473.4|2479.9|2473.9|2480.1|2474.1|2479.4|2473.4|6
1621352270000|2021-05-18 15:37:50|2480.1|2474.1|2480.9|2474.9|2480.9|2474.9|2480.1|2474.1|4
1621352280000|2021-05-18 15:38:00|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1621352300000|2021-05-18 15:38:20|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1621352320000|2021-05-18 15:38:40|2480.4|2474.4|2480.1|2474.1|2480.4|2474.4|2480.1|2474.1|2
1621352330000|2021-05-18 15:38:50|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1621352340000|2021-05-18 15:39:00|2480.1|2474.1|2480.6|2474.6|2480.6|2474.6|2480.1|2474.1|3
1621352360000|2021-05-18 15:39:20|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1621352390000|2021-05-18 15:39:50|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1621352480000|2021-05-18 15:41:20|2480.4|2474.4|2480.6|2474.6|2480.6|2474.6|2480.4|2474.4|2
1621352500000|2021-05-18 15:41:40|2480.4|2474.4|2480.6|2474.6|2480.6|2474.6|2480.4|2474.4|2
1621352520000|2021-05-18 15:42:00|2480.4|2474.4|2480.6|2474.6|2480.9|2474.9|2480.4|2474.4|4
1621352540000|2021-05-18 15:42:20|2480.9|2474.9|2481.1|2475.1|2481.1|2475.1|2480.9|2474.9|2
1621352650000|2021-05-18 15:44:10|2481.9|2475.9|2482.1|2476.1|2482.1|2476.1|2481.9|2475.9|2
1621352670000|2021-05-18 15:44:30|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1621352680000|2021-05-18 15:44:40|2482.9|2476.9|2482.6|2476.6|2483.1|2477.1|2482.6|2476.6|3
1621352690000|2021-05-18 15:44:50|2482.4|2476.4|2482.6|2476.6|2482.6|2476.6|2482.4|2476.4|4
1621352710000|2021-05-18 15:45:10|2482.9|2476.9|2482.6|2476.6|2482.9|2476.9|2482.6|2476.6|2
1621352730000|2021-05-18 15:45:30|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1621352770000|2021-05-18 15:46:10|2481.4|2475.4|2481.6|2475.6|2481.6|2475.6|2481.4|2475.4|2
1621352790000|2021-05-18 15:46:30|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1621352820000|2021-05-18 15:47:00|2481.1|2475.1|2481.6|2475.6|2481.6|2475.6|2481.1|2475.1|2
1621352840000|2021-05-18 15:47:20|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1621352870000|2021-05-18 15:47:50|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1621352880000|2021-05-18 15:48:00|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1621353010000|2021-05-18 15:50:10|2481.1|2475.1|2480.9|2474.9|2481.1|2475.1|2480.9|2474.9|4
1621353020000|2021-05-18 15:50:20|2481.1|2475.1|2480.9|2474.9|2481.1|2475.1|2480.9|2474.9|2
1621353190000|2021-05-18 15:53:10|2481.1|2475.1|2480.9|2474.9|2481.1|2475.1|2480.9|2474.9|2
1621353240000|2021-05-18 15:54:00|2480.6|2474.6|2480.4|2474.4|2480.6|2474.6|2480.4|2474.4|2
1621353260000|2021-05-18 15:54:20|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1621353270000|2021-05-18 15:54:30|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1621353290000|2021-05-18 15:54:50|2479.6|2473.6|2479.9|2473.9|2479.9|2473.9|2479.6|2473.6|2
1621353300000|2021-05-18 15:55:00|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1621353310000|2021-05-18 15:55:10|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1621353330000|2021-05-18 15:55:30|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1621353370000|2021-05-18 15:56:10|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1621353380000|2021-05-18 15:56:20|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1621353390000|2021-05-18 15:56:30|2479.1|2473.1|2479.6|2473.6|2479.6|2473.6|2479.1|2473.1|3
1621353400000|2021-05-18 15:56:40|2479.4|2473.4|2479.1|2473.1|2479.4|2473.4|2479.1|2473.1|2
1621353410000|2021-05-18 15:56:50|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1621353460000|2021-05-18 15:57:40|2479.1|2473.1|2479.6|2473.6|2479.6|2473.6|2479.1|2473.1|3
1621353470000|2021-05-18 15:57:50|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1621353540000|2021-05-18 15:59:00|2479.1|2473.1|2479.1|2473.1|2479.6|2473.6|2479.1|2473.1|3
1621353550000|2021-05-18 15:59:10|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1621353560000|2021-05-18 15:59:20|2479.1|2473.1|2479.6|2473.6|2479.6|2473.6|2479.1|2473.1|2
1621353570000|2021-05-18 15:59:30|2479.4|2473.4|2479.1|2473.1|2479.4|2473.4|2479.1|2473.1|2
1621353580000|2021-05-18 15:59:40|2479.4|2473.4|2479.9|2473.9|2480.1|2474.1|2479.4|2473.4|3
1621353590000|2021-05-18 15:59:50|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1621353600000|2021-05-18 16:00:00|2479.4|2473.4|2479.1|2473.1|2479.4|2473.4|2479.1|2473.1|2
1621353610000|2021-05-18 16:00:10|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1621353630000|2021-05-18 16:00:30|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1621353650000|2021-05-18 16:00:50|2478.4|2472.4|2477.6|2471.6|2478.4|2472.4|2477.6|2471.6|2
1621353680000|2021-05-18 16:01:20|2477.9|2471.9|2477.6|2471.6|2477.9|2471.9|2477.6|2471.6|2
1621353690000|2021-05-18 16:01:30|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1621353700000|2021-05-18 16:01:40|2477.1|2471.1|2476.6|2470.6|2477.1|2471.1|2476.6|2470.6|2
1621353740000|2021-05-18 16:02:20|2476.4|2470.4|2476.9|2470.9|2476.9|2470.9|2476.4|2470.4|3
1621353750000|2021-05-18 16:02:30|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1621353760000|2021-05-18 16:02:40|2476.9|2470.9|2476.4|2470.4|2476.9|2470.9|2476.4|2470.4|3
1621353770000|2021-05-18 16:02:50|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1621353780000|2021-05-18 16:03:00|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.4|2469.4|3
1621353790000|2021-05-18 16:03:10|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1621353800000|2021-05-18 16:03:20|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1621353810000|2021-05-18 16:03:30|2475.9|2469.9|2476.1|2470.1|2476.1|2470.1|2475.9|2469.9|4
1621353830000|2021-05-18 16:03:50|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1621353850000|2021-05-18 16:04:10|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|1
1621353940000|2021-05-18 16:05:40|2475.1|2469.1|2474.6|2468.6|2475.1|2469.1|2474.6|2468.6|3
1621353950000|2021-05-18 16:05:50|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1621353960000|2021-05-18 16:06:00|2474.6|2468.6|2474.9|2468.9|2474.9|2468.9|2474.6|2468.6|2
1621353970000|2021-05-18 16:06:10|2474.6|2468.6|2475.1|2469.1|2475.4|2469.4|2474.6|2468.6|5
1621353980000|2021-05-18 16:06:20|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|1
1621354030000|2021-05-18 16:07:10|2475.6|2469.6|2476.1|2470.1|2476.1|2470.1|2475.6|2469.6|2
1621354040000|2021-05-18 16:07:20|2476.4|2470.4|2476.6|2470.6|2476.6|2470.6|2476.4|2470.4|2
1621354050000|2021-05-18 16:07:30|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1621354060000|2021-05-18 16:07:40|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1621354080000|2021-05-18 16:08:00|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1621354140000|2021-05-18 16:09:00|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1621354170000|2021-05-18 16:09:30|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1621354190000|2021-05-18 16:09:50|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|1
1621354200000|2021-05-18 16:10:00|2476.9|2470.9|2477.6|2471.6|2477.6|2471.6|2476.9|2470.9|4
1621354210000|2021-05-18 16:10:10|2477.4|2471.4|2476.9|2470.9|2477.4|2471.4|2476.9|2470.9|3
1621354220000|2021-05-18 16:10:20|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|1
1621354280000|2021-05-18 16:11:20|2476.9|2470.9|2476.9|2470.9|2477.1|2471.1|2476.9|2470.9|3
1621354290000|2021-05-18 16:11:30|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1621354300000|2021-05-18 16:11:40|2477.4|2471.4|2477.6|2471.6|2477.9|2471.9|2477.4|2471.4|6
1621354310000|2021-05-18 16:11:50|2477.9|2471.9|2478.1|2472.1|2478.1|2472.1|2477.9|2471.9|2
1621354320000|2021-05-18 16:12:00|2478.4|2472.4|2478.9|2472.9|2479.1|2473.1|2477.9|2471.9|12
1621354330000|2021-05-18 16:12:10|2478.6|2472.6|2478.6|2472.6|2478.9|2472.9|2478.6|2472.6|5
1621354340000|2021-05-18 16:12:20|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1621354360000|2021-05-18 16:12:40|2479.1|2473.1|2478.9|2472.9|2479.1|2473.1|2478.9|2472.9|2
1621354370000|2021-05-18 16:12:50|2479.1|2473.1|2479.4|2473.4|2479.4|2473.4|2479.1|2473.1|2
1621354380000|2021-05-18 16:13:00|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.4|2473.4|3
1621354390000|2021-05-18 16:13:10|2479.4|2473.4|2479.9|2473.9|2479.9|2473.9|2479.4|2473.4|3
1621354400000|2021-05-18 16:13:20|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.4|2473.4|5
1621354410000|2021-05-18 16:13:30|2479.4|2473.4|2479.6|2473.6|2479.6|2473.6|2479.4|2473.4|2
1621354420000|2021-05-18 16:13:40|2479.4|2473.4|2480.1|2474.1|2480.1|2474.1|2479.4|2473.4|5
1621354430000|2021-05-18 16:13:50|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.4|2473.4|4
1621354440000|2021-05-18 16:14:00|2480.1|2474.1|2480.6|2474.6|2480.6|2474.6|2479.9|2473.9|7
1621354450000|2021-05-18 16:14:10|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.1|2474.1|3
1621354470000|2021-05-18 16:14:30|2480.6|2474.6|2479.9|2473.9|2480.6|2474.6|2479.9|2473.9|7
1621354480000|2021-05-18 16:14:40|2480.1|2474.1|2480.4|2474.4|2480.4|2474.4|2480.1|2474.1|2
1621354500000|2021-05-18 16:15:00|2479.9|2473.9|2480.4|2474.4|2480.4|2474.4|2479.9|2473.9|3
1621354530000|2021-05-18 16:15:30|2480.1|2474.1|2479.9|2473.9|2480.1|2474.1|2479.9|2473.9|2
1621354540000|2021-05-18 16:15:40|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1621354550000|2021-05-18 16:15:50|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1621354710000|2021-05-18 16:18:30|2480.1|2474.1|2479.4|2473.4|2480.1|2474.1|2479.4|2473.4|2
1621354720000|2021-05-18 16:18:40|2479.1|2473.1|2477.9|2471.9|2479.4|2473.4|2477.9|2471.9|4
1621354740000|2021-05-18 16:19:00|2478.1|2472.1|2476.9|2470.9|2478.1|2472.1|2476.9|2470.9|8
1621354750000|2021-05-18 16:19:10|2477.1|2471.1|2476.9|2470.9|2477.1|2471.1|2476.6|2470.6|4
1621354760000|2021-05-18 16:19:20|2477.1|2471.1|2477.4|2471.4|2477.4|2471.4|2476.9|2470.9|6
1621354770000|2021-05-18 16:19:30|2477.1|2471.1|2477.1|2471.1|2477.4|2471.4|2477.1|2471.1|3
1621354780000|2021-05-18 16:19:40|2477.4|2471.4|2477.1|2471.1|2477.4|2471.4|2477.1|2471.1|2
1621354790000|2021-05-18 16:19:50|2476.9|2470.9|2476.1|2470.1|2477.1|2471.1|2476.1|2470.1|3
1621354800000|2021-05-18 16:20:00|2476.4|2470.4|2476.1|2470.1|2476.4|2470.4|2475.9|2469.9|3
1621354810000|2021-05-18 16:20:10|2474.9|2468.9|2474.6|2468.6|2474.9|2468.9|2474.6|2468.6|4
1621354820000|2021-05-18 16:20:20|2474.9|2468.9|2474.1|2468.1|2474.9|2468.9|2473.6|2467.6|12
1621354830000|2021-05-18 16:20:30|2473.9|2467.9|2472.4|2466.4|2474.1|2468.1|2472.4|2466.4|4
1621354840000|2021-05-18 16:20:40|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|2471.6|2465.6|5
1621354850000|2021-05-18 16:20:50|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|1
1621354860000|2021-05-18 16:21:00|2471.9|2465.9|2470.6|2464.6|2471.9|2465.9|2470.6|2464.6|3
1621354870000|2021-05-18 16:21:10|2470.4|2464.4|2470.6|2464.6|2470.6|2464.6|2470.4|2464.4|4
1621354880000|2021-05-18 16:21:20|2470.4|2464.4|2470.6|2464.6|2470.6|2464.6|2469.9|2463.9|4
1621354890000|2021-05-18 16:21:30|2471.4|2465.4|2471.1|2465.1|2471.6|2465.6|2471.1|2465.1|4
1621354900000|2021-05-18 16:21:40|2471.6|2465.6|2471.1|2465.1|2471.6|2465.6|2470.6|2464.6|4
1621354910000|2021-05-18 16:21:50|2471.4|2465.4|2472.6|2466.6|2472.6|2466.6|2471.4|2465.4|6
1621354920000|2021-05-18 16:22:00|2472.4|2466.4|2469.8|2463.8|2472.4|2466.4|2469.3|2463.3|9
1621354930000|2021-05-18 16:22:10|2469.3|2463.3|2469.5|2463.5|2469.5|2463.5|2469.3|2463.3|2
1621354940000|2021-05-18 16:22:20|2469.8|2463.8|2469.6|2463.6|2469.9|2463.9|2469.5|2463.5|4
1621354960000|2021-05-18 16:22:40|2468.9|2462.9|2469.6|2463.6|2469.6|2463.6|2468.9|2462.9|2
1621354980000|2021-05-18 16:23:00|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|1
1621355000000|2021-05-18 16:23:20|2470.1|2464.1|2469.9|2463.9|2470.1|2464.1|2469.9|2463.9|2
1621355010000|2021-05-18 16:23:30|2470.1|2464.1|2469.4|2463.4|2470.1|2464.1|2469.4|2463.4|2
1621355040000|2021-05-18 16:24:00|2469.6|2463.6|2468.9|2462.9|2469.6|2463.6|2468.9|2462.9|2
1621355050000|2021-05-18 16:24:10|2468.6|2462.6|2468.6|2462.6|2468.9|2462.9|2468.6|2462.6|3
1621355060000|2021-05-18 16:24:20|2468.4|2462.4|2468.4|2462.4|2468.4|2462.4|2467.9|2461.9|3
1621355090000|2021-05-18 16:24:50|2468.6|2462.6|2467.6|2461.6|2468.6|2462.6|2467.6|2461.6|6
1621355100000|2021-05-18 16:25:00|2467.9|2461.9|2467.4|2461.4|2467.9|2461.9|2467.4|2461.4|3
1621355110000|2021-05-18 16:25:10|2467.1|2461.1|2467.9|2461.9|2467.9|2461.9|2466.9|2460.9|7
1621355170000|2021-05-18 16:26:10|2468.1|2462.1|2467.9|2461.9|2468.1|2462.1|2467.6|2461.6|4
1621355210000|2021-05-18 16:26:50|2468.1|2462.1|2467.6|2461.6|2468.1|2462.1|2467.6|2461.6|3
1621355230000|2021-05-18 16:27:10|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|1
1621355250000|2021-05-18 16:27:30|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1621355260000|2021-05-18 16:27:40|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1621355280000|2021-05-18 16:28:00|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1621355290000|2021-05-18 16:28:10|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1621355320000|2021-05-18 16:28:40|2467.6|2461.6|2467.6|2461.6|2467.9|2461.9|2467.6|2461.6|3
1621355340000|2021-05-18 16:29:00|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.1|2461.1|3
1621355350000|2021-05-18 16:29:10|2466.9|2460.9|2467.6|2461.6|2467.6|2461.6|2466.9|2460.9|7
1621355360000|2021-05-18 16:29:20|2467.9|2461.9|2467.6|2461.6|2467.9|2461.9|2467.6|2461.6|4
1621355380000|2021-05-18 16:29:40|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|1
1621355430000|2021-05-18 16:30:30|2467.6|2461.6|2467.4|2461.4|2467.6|2461.6|2467.4|2461.4|2
1621355440000|2021-05-18 16:30:40|2467.6|2461.6|2467.4|2461.4|2467.6|2461.6|2467.4|2461.4|4
1621355460000|2021-05-18 16:31:00|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1621355470000|2021-05-18 16:31:10|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|1
1621355480000|2021-05-18 16:31:20|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1621355490000|2021-05-18 16:31:30|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|1
1621355510000|2021-05-18 16:31:50|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1621355540000|2021-05-18 16:32:20|2467.9|2461.9|2467.6|2461.6|2467.9|2461.9|2467.6|2461.6|2
1621355620000|2021-05-18 16:33:40|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|1
1621355640000|2021-05-18 16:34:00|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1621355660000|2021-05-18 16:34:20|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|1
1621355670000|2021-05-18 16:34:30|2467.6|2461.6|2467.6|2461.6|2467.9|2461.9|2467.6|2461.6|3
1621355730000|2021-05-18 16:35:30|2467.4|2461.4|2466.6|2460.6|2467.4|2461.4|2466.6|2460.6|2
1621355740000|2021-05-18 16:35:40|2466.9|2460.9|2467.1|2461.1|2467.1|2461.1|2466.9|2460.9|2
1621355780000|2021-05-18 16:36:20|2466.9|2460.9|2466.9|2460.9|2467.1|2461.1|2466.9|2460.9|3
1621355790000|2021-05-18 16:36:30|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1621355810000|2021-05-18 16:36:50|2467.1|2461.1|2466.9|2460.9|2467.1|2461.1|2466.9|2460.9|2
1621355820000|2021-05-18 16:37:00|2467.1|2461.1|2467.4|2461.4|2467.4|2461.4|2467.1|2461.1|2
1621355900000|2021-05-18 16:38:20|2467.6|2461.6|2468.1|2462.1|2468.1|2462.1|2467.6|2461.6|2
1621355920000|2021-05-18 16:38:40|2467.6|2461.6|2467.4|2461.4|2467.6|2461.6|2467.4|2461.4|2
1621356010000|2021-05-18 16:40:10|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1621356030000|2021-05-18 16:40:30|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|1
1621356060000|2021-05-18 16:41:00|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1621356080000|2021-05-18 16:41:20|2467.4|2461.4|2467.6|2461.6|2467.6|2461.6|2467.4|2461.4|2
1621356090000|2021-05-18 16:41:30|2467.4|2461.4|2467.6|2461.6|2467.6|2461.6|2467.4|2461.4|2
1621356110000|2021-05-18 16:41:50|2467.4|2461.4|2467.6|2461.6|2467.6|2461.6|2467.4|2461.4|2
1621356120000|2021-05-18 16:42:00|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1621356150000|2021-05-18 16:42:30|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1621356160000|2021-05-18 16:42:40|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1621356220000|2021-05-18 16:43:40|2467.6|2461.6|2467.4|2461.4|2467.6|2461.6|2467.4|2461.4|2
1621356230000|2021-05-18 16:43:50|2467.6|2461.6|2467.4|2461.4|2467.6|2461.6|2467.4|2461.4|2
1621356260000|2021-05-18 16:44:20|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1621356300000|2021-05-18 16:45:00|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|1
1621356330000|2021-05-18 16:45:30|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1621356370000|2021-05-18 16:46:10|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1621356400000|2021-05-18 16:46:40|2467.6|2461.6|2467.9|2461.9|2467.9|2461.9|2467.6|2461.6|2
1621356410000|2021-05-18 16:46:50|2468.1|2462.1|2470.1|2464.1|2470.1|2464.1|2468.1|2462.1|3
1621356420000|2021-05-18 16:47:00|2469.6|2463.6|2469.4|2463.4|2469.6|2463.6|2469.1|2463.1|4
1621356430000|2021-05-18 16:47:10|2469.1|2463.1|2469.6|2463.6|2469.6|2463.6|2469.1|2463.1|3
1621356450000|2021-05-18 16:47:30|2469.4|2463.4|2469.6|2463.6|2469.6|2463.6|2469.4|2463.4|2
1621356460000|2021-05-18 16:47:40|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|1
1621356510000|2021-05-18 16:48:30|2470.1|2464.1|2470.4|2464.4|2470.4|2464.4|2470.1|2464.1|2
1621356520000|2021-05-18 16:48:40|2469.4|2463.4|2469.1|2463.1|2469.4|2463.4|2469.1|2463.1|2
1621356570000|2021-05-18 16:49:30|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|1
1621356640000|2021-05-18 16:50:40|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|1
1621356650000|2021-05-18 16:50:50|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|1
1621356740000|2021-05-18 16:52:20|2470.6|2464.6|2471.1|2465.1|2471.1|2465.1|2470.6|2464.6|2
1621356770000|2021-05-18 16:52:50|2471.4|2465.4|2470.9|2464.9|2471.4|2465.4|2470.9|2464.9|3
1621356790000|2021-05-18 16:53:10|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|1
1621356800000|2021-05-18 16:53:20|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|1
1621356860000|2021-05-18 16:54:20|2470.4|2464.4|2469.9|2463.9|2471.1|2465.1|2469.9|2463.9|5
1621356880000|2021-05-18 16:54:40|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|1
1621356900000|2021-05-18 16:55:00|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1621356920000|2021-05-18 16:55:20|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|1
1621356960000|2021-05-18 16:56:00|2470|2464|2470.5|2464.5|2470.5|2464.5|2470|2464|2
1621356980000|2021-05-18 16:56:20|2470|2464|2470.3|2464.3|2470.3|2464.3|2470|2464|2
1621357010000|2021-05-18 16:56:50|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1621357020000|2021-05-18 16:57:00|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|1
1621357060000|2021-05-18 16:57:40|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1621382520000|2021-05-19 00:02:00|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1621382530000|2021-05-19 00:02:10|2467.4|2461.4|2468.5|2462.5|2468.5|2462.5|2467.4|2461.4|2
1621382540000|2021-05-19 00:02:20|2468.4|2462.4|2468.4|2462.4|2468.4|2462.4|2468.4|2462.4|1
1621382560000|2021-05-19 00:02:40|2468.6|2462.6|2469.6|2463.6|2469.6|2463.6|2468.6|2462.6|4
1621382570000|2021-05-19 00:02:50|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|1
1621382620000|2021-05-19 00:03:40|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|1
1621382640000|2021-05-19 00:04:00|2468.9|2462.9|2467.6|2461.6|2468.9|2462.9|2467.4|2461.4|4
1621382650000|2021-05-19 00:04:10|2467.4|2461.4|2468.1|2462.1|2468.4|2462.4|2467.4|2461.4|4
1621382690000|2021-05-19 00:04:50|2468.4|2462.4|2468.4|2462.4|2468.4|2462.4|2468.4|2462.4|1
1621382720000|2021-05-19 00:05:20|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|1
1621382760000|2021-05-19 00:06:00|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|1
1621382800000|2021-05-19 00:06:40|2468.4|2462.4|2468.4|2462.4|2468.4|2462.4|2468.4|2462.4|1
1621382840000|2021-05-19 00:07:20|2468.6|2462.6|2469.1|2463.1|2469.1|2463.1|2468.6|2462.6|2
1621382860000|2021-05-19 00:07:40|2468.4|2462.4|2468.4|2462.4|2468.4|2462.4|2468.4|2462.4|1
1621382910000|2021-05-19 00:08:30|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|1
1621382950000|2021-05-19 00:09:10|2468.9|2462.9|2469.9|2463.9|2470.1|2464.1|2468.9|2462.9|4
1621382960000|2021-05-19 00:09:20|2470.4|2464.4|2470.6|2464.6|2470.6|2464.6|2470.4|2464.4|2
1621382970000|2021-05-19 00:09:30|2470.1|2464.1|2470.4|2464.4|2470.4|2464.4|2470.1|2464.1|2
1621382980000|2021-05-19 00:09:40|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|1
1621383070000|2021-05-19 00:11:10|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|1
1621383120000|2021-05-19 00:12:00|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|1
1621383320000|2021-05-19 00:15:20|2470.1|2464.1|2469.9|2463.9|2470.1|2464.1|2469.9|2463.9|2
1621383330000|2021-05-19 00:15:30|2469.6|2463.6|2469.4|2463.4|2469.6|2463.6|2469.4|2463.4|2
1621383540000|2021-05-19 00:19:00|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|1
1621383590000|2021-05-19 00:19:50|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|1
1621383700000|2021-05-19 00:21:40|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|1
1621383710000|2021-05-19 00:21:50|2469.9|2463.9|2470.1|2464.1|2470.1|2464.1|2469.9|2463.9|2
1621383810000|2021-05-19 00:23:30|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|1
1621383910000|2021-05-19 00:25:10|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|1
1621383940000|2021-05-19 00:25:40|2470.4|2464.4|2470.6|2464.6|2470.6|2464.6|2470.4|2464.4|2
1621384000000|2021-05-19 00:26:40|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|1
1621384050000|2021-05-19 00:27:30|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|1
1621384080000|2021-05-19 00:28:00|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|1
1621384130000|2021-05-19 00:28:50|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|1
1621384280000|2021-05-19 00:31:20|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|1
1621384490000|2021-05-19 00:34:50|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|1
1621384550000|2021-05-19 00:35:50|2469.6|2463.6|2469.4|2463.4|2469.6|2463.6|2469.4|2463.4|2
1621384600000|2021-05-19 00:36:40|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|2469.1|2463.1|1
1621384840000|2021-05-19 00:40:40|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|1
1621385150000|2021-05-19 00:45:50|2469.6|2463.6|2470.4|2464.4|2470.4|2464.4|2469.6|2463.6|2
1621385160000|2021-05-19 00:46:00|2469.9|2463.9|2470.1|2464.1|2470.1|2464.1|2469.9|2463.9|2
1621385170000|2021-05-19 00:46:10|2470.4|2464.4|2470.6|2464.6|2470.9|2464.9|2470.4|2464.4|3
1621385350000|2021-05-19 00:49:10|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|1
1621385390000|2021-05-19 00:49:50|2470.6|2464.6|2471.4|2465.4|2471.4|2465.4|2470.6|2464.6|2
1621385470000|2021-05-19 00:51:10|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|1
1621385600000|2021-05-19 00:53:20|2471.9|2465.9|2472.9|2466.9|2473.4|2467.4|2471.9|2465.9|4
1621385660000|2021-05-19 00:54:20|2472.6|2466.6|2472.4|2466.4|2472.6|2466.6|2472.4|2466.4|2
1621385680000|2021-05-19 00:54:40|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|1
1621385690000|2021-05-19 00:54:50|2472.4|2466.4|2472.1|2466.1|2472.4|2466.4|2472.1|2466.1|2
1621385740000|2021-05-19 00:55:40|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|1
1621385750000|2021-05-19 00:55:50|2471.6|2465.6|2471.4|2465.4|2471.6|2465.6|2471.4|2465.4|2
1621385790000|2021-05-19 00:56:30|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|1
1621385820000|2021-05-19 00:57:00|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|1
1621385830000|2021-05-19 00:57:10|2471.1|2465.1|2470.6|2464.6|2471.1|2465.1|2470.6|2464.6|2
1621385840000|2021-05-19 00:57:20|2470.9|2464.9|2471.1|2465.1|2471.1|2465.1|2470.9|2464.9|2
1621386000000|2021-05-19 01:00:00|2470.9|2464.9|2472.4|2466.4|2472.4|2466.4|2470.4|2464.4|18
1621386010000|2021-05-19 01:00:10|2471.9|2465.9|2473.9|2467.9|2474.1|2468.1|2471.4|2465.4|13
1621386020000|2021-05-19 01:00:20|2473.6|2467.6|2472.1|2466.1|2473.9|2467.9|2472.1|2466.1|18
1621386030000|2021-05-19 01:00:30|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|2472.4|2466.4|3
1621386040000|2021-05-19 01:00:40|2473.1|2467.1|2473.1|2467.1|2473.9|2467.9|2472.4|2466.4|11
1621386050000|2021-05-19 01:00:50|2473.6|2467.6|2473.6|2467.6|2474.4|2468.4|2472.9|2466.9|8
1621386060000|2021-05-19 01:01:00|2473.1|2467.1|2472.9|2466.9|2473.1|2467.1|2472.1|2466.1|7
1621386070000|2021-05-19 01:01:10|2473.1|2467.1|2473.6|2467.6|2473.6|2467.6|2473.1|2467.1|7
1621386080000|2021-05-19 01:01:20|2473.9|2467.9|2474.1|2468.1|2474.4|2468.4|2473.6|2467.6|10
1621386090000|2021-05-19 01:01:30|2473.9|2467.9|2474.1|2468.1|2474.4|2468.4|2473.9|2467.9|4
1621386100000|2021-05-19 01:01:40|2473.9|2467.9|2474.6|2468.6|2474.6|2468.6|2473.6|2467.6|8
1621386110000|2021-05-19 01:01:50|2474.9|2468.9|2475.6|2469.6|2475.6|2469.6|2474.9|2468.9|6
1621386120000|2021-05-19 01:02:00|2475.9|2469.9|2476.1|2470.1|2476.1|2470.1|2475.6|2469.6|8
1621386130000|2021-05-19 01:02:10|2476.4|2470.4|2476.9|2470.9|2476.9|2470.9|2475.9|2469.9|14
1621386140000|2021-05-19 01:02:20|2476.4|2470.4|2477.4|2471.4|2477.6|2471.6|2476.4|2470.4|8
1621386150000|2021-05-19 01:02:30|2477.1|2471.1|2477.1|2471.1|2477.4|2471.4|2477.1|2471.1|5
1621386160000|2021-05-19 01:02:40|2476.9|2470.9|2476.1|2470.1|2476.9|2470.9|2475.9|2469.9|6
1621386170000|2021-05-19 01:02:50|2475.6|2469.6|2476.4|2470.4|2476.4|2470.4|2475.6|2469.6|3
1621386180000|2021-05-19 01:03:00|2476.1|2470.1|2476.6|2470.6|2476.9|2470.9|2476.1|2470.1|5
1621386190000|2021-05-19 01:03:10|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1621386220000|2021-05-19 01:03:40|2477.1|2471.1|2477.4|2471.4|2477.4|2471.4|2476.9|2470.9|3
1621386230000|2021-05-19 01:03:50|2476.9|2470.9|2476.9|2470.9|2477.4|2471.4|2476.9|2470.9|7
1621386250000|2021-05-19 01:04:10|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1621386270000|2021-05-19 01:04:30|2476.9|2470.9|2477.9|2471.9|2477.9|2471.9|2476.9|2470.9|4
1621386280000|2021-05-19 01:04:40|2478.1|2472.1|2477.9|2471.9|2478.1|2472.1|2477.9|2471.9|10
1621386290000|2021-05-19 01:04:50|2478.1|2472.1|2477.9|2471.9|2478.4|2472.4|2477.9|2471.9|16
1621386300000|2021-05-19 01:05:00|2478.9|2472.9|2479.1|2473.1|2479.1|2473.1|2478.6|2472.6|8
1621386310000|2021-05-19 01:05:10|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.6|2472.6|3
1621386320000|2021-05-19 01:05:20|2479.1|2473.1|2479.4|2473.4|2479.4|2473.4|2479.1|2473.1|4
1621386330000|2021-05-19 01:05:30|2479.1|2473.1|2479.1|2473.1|2479.4|2473.4|2479.1|2473.1|3
1621386340000|2021-05-19 01:05:40|2478.9|2472.9|2479.1|2473.1|2479.1|2473.1|2478.9|2472.9|2
1621386360000|2021-05-19 01:06:00|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1621386370000|2021-05-19 01:06:10|2479.1|2473.1|2478.9|2472.9|2479.1|2473.1|2478.9|2472.9|4
1621386380000|2021-05-19 01:06:20|2479.1|2473.1|2479.4|2473.4|2479.4|2473.4|2479.1|2473.1|2
1621386390000|2021-05-19 01:06:30|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1621386400000|2021-05-19 01:06:40|2479.4|2473.4|2479.6|2473.6|2480.4|2474.4|2479.4|2473.4|4
1621386410000|2021-05-19 01:06:50|2479.9|2473.9|2479.6|2473.6|2479.9|2473.9|2479.6|2473.6|8
1621386420000|2021-05-19 01:07:00|2479.9|2473.9|2479.6|2473.6|2479.9|2473.9|2479.6|2473.6|4
1621386440000|2021-05-19 01:07:20|2479.4|2473.4|2479.1|2473.1|2479.4|2473.4|2479.1|2473.1|2
1621386450000|2021-05-19 01:07:30|2479.4|2473.4|2479.6|2473.6|2479.9|2473.9|2479.4|2473.4|4
1621386470000|2021-05-19 01:07:50|2479.4|2473.4|2478.6|2472.6|2479.4|2473.4|2478.1|2472.1|6
1621386480000|2021-05-19 01:08:00|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1621386490000|2021-05-19 01:08:10|2479.1|2473.1|2478.9|2472.9|2479.1|2473.1|2478.9|2472.9|2
1621386500000|2021-05-19 01:08:20|2479.1|2473.1|2480.1|2474.1|2480.1|2474.1|2479.1|2473.1|9
1621386510000|2021-05-19 01:08:30|2479.9|2473.9|2480.1|2474.1|2480.1|2474.1|2479.9|2473.9|2
1621386520000|2021-05-19 01:08:40|2480.4|2474.4|2480.6|2474.6|2480.6|2474.6|2480.4|2474.4|2
1621386530000|2021-05-19 01:08:50|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.4|2474.4|5
1621386540000|2021-05-19 01:09:00|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1621386550000|2021-05-19 01:09:10|2480.4|2474.4|2479.9|2473.9|2480.4|2474.4|2479.9|2473.9|4
1621386560000|2021-05-19 01:09:20|2480.1|2474.1|2479.9|2473.9|2480.1|2474.1|2479.9|2473.9|2
1621386570000|2021-05-19 01:09:30|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1621386590000|2021-05-19 01:09:50|2478.9|2472.9|2479.1|2473.1|2479.1|2473.1|2478.9|2472.9|2
1621386610000|2021-05-19 01:10:10|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1621386630000|2021-05-19 01:10:30|2477.9|2471.9|2477.6|2471.6|2477.9|2471.9|2477.6|2471.6|2
1621386640000|2021-05-19 01:10:40|2477.4|2471.4|2477.6|2471.6|2477.6|2471.6|2477.4|2471.4|2
1621386650000|2021-05-19 01:10:50|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1621386660000|2021-05-19 01:11:00|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|2477.6|2471.6|3
1621386670000|2021-05-19 01:11:10|2477.6|2471.6|2477.4|2471.4|2477.6|2471.6|2477.4|2471.4|4
1621386680000|2021-05-19 01:11:20|2477.1|2471.1|2476.1|2470.1|2477.1|2471.1|2476.1|2470.1|2
1621386700000|2021-05-19 01:11:40|2476.4|2470.4|2476.6|2470.6|2477.4|2471.4|2476.4|2470.4|6
1621386710000|2021-05-19 01:11:50|2476.9|2470.9|2476.6|2470.6|2477.1|2471.1|2476.6|2470.6|4
1621386720000|2021-05-19 01:12:00|2476.9|2470.9|2476.4|2470.4|2476.9|2470.9|2476.4|2470.4|3
1621386730000|2021-05-19 01:12:10|2476.1|2470.1|2475.9|2469.9|2476.4|2470.4|2475.9|2469.9|4
1621386740000|2021-05-19 01:12:20|2476.1|2470.1|2475.6|2469.6|2476.1|2470.1|2475.6|2469.6|3
1621386750000|2021-05-19 01:12:30|2475.9|2469.9|2476.1|2470.1|2476.1|2470.1|2475.9|2469.9|2
1621386760000|2021-05-19 01:12:40|2475.9|2469.9|2475.6|2469.6|2475.9|2469.9|2475.4|2469.4|7
1621386770000|2021-05-19 01:12:50|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|1
1621386780000|2021-05-19 01:13:00|2474.6|2468.6|2474.4|2468.4|2474.6|2468.6|2474.4|2468.4|2
1621386790000|2021-05-19 01:13:10|2474.6|2468.6|2475.1|2469.1|2475.1|2469.1|2474.6|2468.6|2
1621386800000|2021-05-19 01:13:20|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|1
1621386810000|2021-05-19 01:13:30|2475.1|2469.1|2474.9|2468.9|2475.1|2469.1|2474.6|2468.6|3
1621386820000|2021-05-19 01:13:40|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|1
1621386830000|2021-05-19 01:13:50|2475.1|2469.1|2475.9|2469.9|2475.9|2469.9|2475.1|2469.1|6
1621386840000|2021-05-19 01:14:00|2476.4|2470.4|2476.1|2470.1|2476.4|2470.4|2476.1|2470.1|2
1621386850000|2021-05-19 01:14:10|2476.6|2470.6|2477.1|2471.1|2477.1|2471.1|2476.4|2470.4|5
1621386860000|2021-05-19 01:14:20|2476.9|2470.9|2476.6|2470.6|2477.1|2471.1|2476.6|2470.6|5
1621386880000|2021-05-19 01:14:40|2477.1|2471.1|2477.4|2471.4|2477.4|2471.4|2477.1|2471.1|2
1621386890000|2021-05-19 01:14:50|2477.1|2471.1|2477.6|2471.6|2477.9|2471.9|2477.1|2471.1|6
1621386900000|2021-05-19 01:15:00|2477.9|2471.9|2478.4|2472.4|2478.4|2472.4|2477.9|2471.9|3
1621386910000|2021-05-19 01:15:10|2478.6|2472.6|2478.1|2472.1|2478.6|2472.6|2478.1|2472.1|5
1621386920000|2021-05-19 01:15:20|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.1|2472.1|3
1621386930000|2021-05-19 01:15:30|2478.1|2472.1|2478.4|2472.4|2478.4|2472.4|2478.1|2472.1|2
1621386940000|2021-05-19 01:15:40|2478.6|2472.6|2479.4|2473.4|2479.4|2473.4|2478.6|2472.6|3
1621386950000|2021-05-19 01:15:50|2478.9|2472.9|2479.6|2473.6|2479.6|2473.6|2478.6|2472.6|6
1621386960000|2021-05-19 01:16:00|2479.4|2473.4|2479.9|2473.9|2479.9|2473.9|2479.4|2473.4|5
1621386970000|2021-05-19 01:16:10|2479.6|2473.6|2479.4|2473.4|2479.6|2473.6|2479.1|2473.1|4
1621386980000|2021-05-19 01:16:20|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1621386990000|2021-05-19 01:16:30|2479.4|2473.4|2479.6|2473.6|2479.6|2473.6|2479.1|2473.1|3
1621387020000|2021-05-19 01:17:00|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1621387040000|2021-05-19 01:17:20|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1621387050000|2021-05-19 01:17:30|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1621387060000|2021-05-19 01:17:40|2479.9|2473.9|2480.9|2474.9|2480.9|2474.9|2479.9|2473.9|6
1621387080000|2021-05-19 01:18:00|2480.6|2474.6|2480.1|2474.1|2480.6|2474.6|2480.1|2474.1|2
1621387090000|2021-05-19 01:18:10|2480.6|2474.6|2480.9|2474.9|2480.9|2474.9|2480.6|2474.6|2
1621387110000|2021-05-19 01:18:30|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1621387120000|2021-05-19 01:18:40|2481.4|2475.4|2481.1|2475.1|2481.4|2475.4|2481.1|2475.1|2
1621387150000|2021-05-19 01:19:10|2480.9|2474.9|2481.1|2475.1|2481.1|2475.1|2480.6|2474.6|3
1621387180000|2021-05-19 01:19:40|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1621387190000|2021-05-19 01:19:50|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1621387200000|2021-05-19 01:20:00|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1621387210000|2021-05-19 01:20:10|2481.1|2475.1|2481.4|2475.4|2481.4|2475.4|2481.1|2475.1|2
1621387220000|2021-05-19 01:20:20|2481.6|2475.6|2481.4|2475.4|2481.6|2475.6|2481.4|2475.4|2
1621387230000|2021-05-19 01:20:30|2481.6|2475.6|2481.4|2475.4|2481.6|2475.6|2481.4|2475.4|2
1621387250000|2021-05-19 01:20:50|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1621387280000|2021-05-19 01:21:20|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1621387290000|2021-05-19 01:21:30|2481.6|2475.6|2481.4|2475.4|2481.6|2475.6|2481.4|2475.4|2
1621387320000|2021-05-19 01:22:00|2481.6|2475.6|2481.4|2475.4|2481.6|2475.6|2481.4|2475.4|2
1621387350000|2021-05-19 01:22:30|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1621387360000|2021-05-19 01:22:40|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1621387380000|2021-05-19 01:23:00|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1621387450000|2021-05-19 01:24:10|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1621387480000|2021-05-19 01:24:40|2481.6|2475.6|2481.4|2475.4|2481.6|2475.6|2481.4|2475.4|2
1621387490000|2021-05-19 01:24:50|2481.6|2475.6|2481.4|2475.4|2481.6|2475.6|2481.4|2475.4|2
1621387500000|2021-05-19 01:25:00|2481.6|2475.6|2481.4|2475.4|2481.6|2475.6|2481.4|2475.4|2
1621387510000|2021-05-19 01:25:10|2481.1|2475.1|2480.6|2474.6|2481.1|2475.1|2480.6|2474.6|3
1621387520000|2021-05-19 01:25:20|2480.9|2474.9|2481.1|2475.1|2481.1|2475.1|2480.9|2474.9|2
1621387530000|2021-05-19 01:25:30|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1621387540000|2021-05-19 01:25:40|2481.6|2475.6|2481.9|2475.9|2481.9|2475.9|2481.6|2475.6|2
1621387560000|2021-05-19 01:26:00|2482.1|2476.1|2482.6|2476.6|2482.6|2476.6|2482.1|2476.1|3
1621387580000|2021-05-19 01:26:20|2482.9|2476.9|2482.6|2476.6|2482.9|2476.9|2482.6|2476.6|2
1621387610000|2021-05-19 01:26:50|2482.4|2476.4|2482.6|2476.6|2482.6|2476.6|2482.4|2476.4|4
1621387620000|2021-05-19 01:27:00|2483.1|2477.1|2482.6|2476.6|2483.1|2477.1|2482.6|2476.6|2
1621387640000|2021-05-19 01:27:20|2482.9|2476.9|2482.6|2476.6|2482.9|2476.9|2482.6|2476.6|2
1621387650000|2021-05-19 01:27:30|2482.9|2476.9|2482.6|2476.6|2482.9|2476.9|2482.6|2476.6|2
1621387690000|2021-05-19 01:28:10|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1621387700000|2021-05-19 01:28:20|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1621387720000|2021-05-19 01:28:40|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1621387730000|2021-05-19 01:28:50|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1621387740000|2021-05-19 01:29:00|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1621387750000|2021-05-19 01:29:10|2484.6|2478.6|2484.1|2478.1|2484.6|2478.6|2484.1|2478.1|3
1621387780000|2021-05-19 01:29:40|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1621387790000|2021-05-19 01:29:50|2484.6|2478.6|2484.4|2478.4|2484.6|2478.6|2484.4|2478.4|2
1621387820000|2021-05-19 01:30:20|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1621387850000|2021-05-19 01:30:50|2484.4|2478.4|2484.4|2478.4|2484.6|2478.6|2484.1|2478.1|7
1621387860000|2021-05-19 01:31:00|2484.1|2478.1|2484.1|2478.1|2484.4|2478.4|2484.1|2478.1|3
1621387880000|2021-05-19 01:31:20|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1621387910000|2021-05-19 01:31:50|2484.1|2478.1|2484.1|2478.1|2484.4|2478.4|2484.1|2478.1|3
1621387970000|2021-05-19 01:32:50|2483.9|2477.9|2483.6|2477.6|2483.9|2477.9|2483.6|2477.6|2
1621387990000|2021-05-19 01:33:10|2483.4|2477.4|2483.1|2477.1|2483.4|2477.4|2483.1|2477.1|2
1621388090000|2021-05-19 01:34:50|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1621388100000|2021-05-19 01:35:00|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1621388110000|2021-05-19 01:35:10|2483.9|2477.9|2483.6|2477.6|2483.9|2477.9|2483.6|2477.6|2
1621388160000|2021-05-19 01:36:00|2483.4|2477.4|2483.1|2477.1|2483.4|2477.4|2483.1|2477.1|2
1621388200000|2021-05-19 01:36:40|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1621388210000|2021-05-19 01:36:50|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1621388230000|2021-05-19 01:37:10|2482.9|2476.9|2482.9|2476.9|2483.9|2477.9|2482.9|2476.9|5
1621388240000|2021-05-19 01:37:20|2483.4|2477.4|2483.1|2477.1|2483.9|2477.9|2482.6|2476.6|10
1621388250000|2021-05-19 01:37:30|2483.9|2477.9|2484.1|2478.1|2484.1|2478.1|2483.9|2477.9|2
1621388270000|2021-05-19 01:37:50|2483.1|2477.1|2484.4|2478.4|2484.4|2478.4|2483.1|2477.1|4
1621388290000|2021-05-19 01:38:10|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1621388310000|2021-05-19 01:38:30|2484.4|2478.4|2484.1|2478.1|2484.4|2478.4|2484.1|2478.1|2
1621388350000|2021-05-19 01:39:10|2483.9|2477.9|2482.9|2476.9|2483.9|2477.9|2482.9|2476.9|2
1621388360000|2021-05-19 01:39:20|2483.4|2477.4|2483.9|2477.9|2483.9|2477.9|2483.4|2477.4|3
1621388380000|2021-05-19 01:39:40|2484.6|2478.6|2483.1|2477.1|2484.6|2478.6|2483.1|2477.1|4
1621388390000|2021-05-19 01:39:50|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2482.9|2476.9|4
1621388400000|2021-05-19 01:40:00|2484.6|2478.6|2483.9|2477.9|2484.6|2478.6|2483.9|2477.9|5
1621388410000|2021-05-19 01:40:10|2484.1|2478.1|2484.6|2478.6|2484.6|2478.6|2483.9|2477.9|4
1621388420000|2021-05-19 01:40:20|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1621388430000|2021-05-19 01:40:30|2484.4|2478.4|2484.4|2478.4|2484.6|2478.6|2484.1|2478.1|5
1621388440000|2021-05-19 01:40:40|2484.1|2478.1|2484.4|2478.4|2484.6|2478.6|2484.1|2478.1|4
1621388450000|2021-05-19 01:40:50|2484.1|2478.1|2484.4|2478.4|2484.6|2478.6|2484.1|2478.1|4
1621388460000|2021-05-19 01:41:00|2484.1|2478.1|2484.1|2478.1|2484.6|2478.6|2484.1|2478.1|3
1621388470000|2021-05-19 01:41:10|2483.9|2477.9|2483.9|2477.9|2484.6|2478.6|2483.9|2477.9|3
1621388480000|2021-05-19 01:41:20|2483.6|2477.6|2483.4|2477.4|2483.6|2477.6|2483.4|2477.4|2
1621388490000|2021-05-19 01:41:30|2483.9|2477.9|2484.1|2478.1|2484.1|2478.1|2483.9|2477.9|2
1621388500000|2021-05-19 01:41:40|2483.9|2477.9|2483.6|2477.6|2483.9|2477.9|2483.1|2477.1|3
1621388510000|2021-05-19 01:41:50|2484.1|2478.1|2484.4|2478.4|2484.4|2478.4|2484.1|2478.1|4
1621388520000|2021-05-19 01:42:00|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2483.9|2477.9|3
1621388530000|2021-05-19 01:42:10|2484.4|2478.4|2482.9|2476.9|2484.4|2478.4|2482.9|2476.9|4
1621388540000|2021-05-19 01:42:20|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1621388560000|2021-05-19 01:42:40|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.6|2476.6|3
1621388590000|2021-05-19 01:43:10|2483.1|2477.1|2483.4|2477.4|2483.4|2477.4|2483.1|2477.1|2
1621388600000|2021-05-19 01:43:20|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1621388610000|2021-05-19 01:43:30|2483.4|2477.4|2483.1|2477.1|2483.4|2477.4|2483.1|2477.1|2
1621388670000|2021-05-19 01:44:30|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1621388730000|2021-05-19 01:45:30|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1621388740000|2021-05-19 01:45:40|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1621388750000|2021-05-19 01:45:50|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1621388780000|2021-05-19 01:46:20|2483.4|2477.4|2483.1|2477.1|2483.4|2477.4|2483.1|2477.1|2
1621388820000|2021-05-19 01:47:00|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1621388840000|2021-05-19 01:47:20|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1621388890000|2021-05-19 01:48:10|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1621388980000|2021-05-19 01:49:40|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1621389050000|2021-05-19 01:50:50|2482.9|2476.9|2482.6|2476.6|2482.9|2476.9|2482.6|2476.6|2
1621389080000|2021-05-19 01:51:20|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1621389120000|2021-05-19 01:52:00|2482.4|2476.4|2482.9|2476.9|2482.9|2476.9|2482.4|2476.4|3
1621389140000|2021-05-19 01:52:20|2482.6|2476.6|2483.4|2477.4|2483.4|2477.4|2482.6|2476.6|3
1621389220000|2021-05-19 01:53:40|2482.1|2476.1|2481.9|2475.9|2482.1|2476.1|2481.9|2475.9|2
1621389230000|2021-05-19 01:53:50|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1621389250000|2021-05-19 01:54:10|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1621389290000|2021-05-19 01:54:50|2482.4|2476.4|2482.6|2476.6|2482.6|2476.6|2482.4|2476.4|4
1621389300000|2021-05-19 01:55:00|2482.9|2476.9|2482.6|2476.6|2482.9|2476.9|2482.6|2476.6|2
1621389390000|2021-05-19 01:56:30|2482.9|2476.9|2482.9|2476.9|2483.1|2477.1|2482.9|2476.9|3
1621389460000|2021-05-19 01:57:40|2483.1|2477.1|2482.9|2476.9|2483.1|2477.1|2482.9|2476.9|2
1621389570000|2021-05-19 01:59:30|2482.6|2476.6|2481.9|2475.9|2482.6|2476.6|2481.9|2475.9|3
1621389590000|2021-05-19 01:59:50|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1621389630000|2021-05-19 02:00:30|2481.4|2475.4|2480.6|2474.6|2481.4|2475.4|2480.6|2474.6|4
1621389650000|2021-05-19 02:00:50|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1621389660000|2021-05-19 02:01:00|2479.6|2473.6|2479.1|2473.1|2479.6|2473.6|2479.1|2473.1|2
1621389690000|2021-05-19 02:01:30|2479.4|2473.4|2479.4|2473.4|2479.9|2473.9|2479.4|2473.4|4
1621389710000|2021-05-19 02:01:50|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1621389720000|2021-05-19 02:02:00|2478.9|2472.9|2478.1|2472.1|2478.9|2472.9|2478.1|2472.1|3
1621389730000|2021-05-19 02:02:10|2478.4|2472.4|2478.9|2472.9|2478.9|2472.9|2478.4|2472.4|3
1621389740000|2021-05-19 02:02:20|2478.6|2472.6|2477.1|2471.1|2478.6|2472.6|2477.1|2471.1|2
1621389750000|2021-05-19 02:02:30|2476.9|2470.9|2476.6|2470.6|2476.9|2470.9|2476.6|2470.6|2
1621389760000|2021-05-19 02:02:40|2476.4|2470.4|2476.1|2470.1|2476.4|2470.4|2476.1|2470.1|2
1621389770000|2021-05-19 02:02:50|2476.4|2470.4|2475.6|2469.6|2476.4|2470.4|2475.6|2469.6|4
1621389780000|2021-05-19 02:03:00|2475.9|2469.9|2476.4|2470.4|2476.4|2470.4|2475.9|2469.9|2
1621389810000|2021-05-19 02:03:30|2476.1|2470.1|2475.9|2469.9|2476.1|2470.1|2475.9|2469.9|2
1621389820000|2021-05-19 02:03:40|2475.6|2469.6|2475.4|2469.4|2475.6|2469.6|2475.4|2469.4|2
1621389850000|2021-05-19 02:04:10|2475.6|2469.6|2476.4|2470.4|2476.4|2470.4|2475.6|2469.6|4
1621389860000|2021-05-19 02:04:20|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1621389870000|2021-05-19 02:04:30|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1621389890000|2021-05-19 02:04:50|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|1
1621389900000|2021-05-19 02:05:00|2475.1|2469.1|2473.6|2467.6|2475.1|2469.1|2473.6|2467.6|5
1621389910000|2021-05-19 02:05:10|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|1
1621389920000|2021-05-19 02:05:20|2473.1|2467.1|2472.9|2466.9|2473.1|2467.1|2472.9|2466.9|2
1621389930000|2021-05-19 02:05:30|2473.1|2467.1|2473.1|2467.1|2473.4|2467.4|2473.1|2467.1|3
1621389940000|2021-05-19 02:05:40|2473.4|2467.4|2473.4|2467.4|2473.6|2467.6|2473.4|2467.4|3
1621389950000|2021-05-19 02:05:50|2473.1|2467.1|2471.9|2465.9|2473.1|2467.1|2471.9|2465.9|4
1621389960000|2021-05-19 02:06:00|2471.6|2465.6|2472.6|2466.6|2472.6|2466.6|2471.4|2465.4|7
1621389970000|2021-05-19 02:06:10|2472.4|2466.4|2473.1|2467.1|2473.1|2467.1|2472.4|2466.4|6
1621389980000|2021-05-19 02:06:20|2473.4|2467.4|2473.9|2467.9|2473.9|2467.9|2473.4|2467.4|3
1621389990000|2021-05-19 02:06:30|2474.1|2468.1|2473.9|2467.9|2474.6|2468.6|2473.9|2467.9|5
1621390000000|2021-05-19 02:06:40|2474.1|2468.1|2474.1|2468.1|2475.1|2469.1|2474.1|2468.1|11
1621390010000|2021-05-19 02:06:50|2473.9|2467.9|2473.6|2467.6|2473.9|2467.9|2473.6|2467.6|2
1621390020000|2021-05-19 02:07:00|2473.9|2467.9|2474.1|2468.1|2474.1|2468.1|2473.9|2467.9|2
1621390030000|2021-05-19 02:07:10|2474.6|2468.6|2474.9|2468.9|2475.4|2469.4|2474.6|2468.6|6
1621390040000|2021-05-19 02:07:20|2475.1|2469.1|2475.9|2469.9|2475.9|2469.9|2474.9|2468.9|6
1621390050000|2021-05-19 02:07:30|2476.1|2470.1|2475.6|2469.6|2476.1|2470.1|2475.4|2469.4|5
1621390060000|2021-05-19 02:07:40|2475.9|2469.9|2475.4|2469.4|2476.1|2470.1|2475.4|2469.4|5
1621390080000|2021-05-19 02:08:00|2475.1|2469.1|2474.9|2468.9|2475.1|2469.1|2474.9|2468.9|4
1621390090000|2021-05-19 02:08:10|2474.6|2468.6|2473.1|2467.1|2474.6|2468.6|2473.1|2467.1|6
1621390100000|2021-05-19 02:08:20|2473.4|2467.4|2473.4|2467.4|2473.9|2467.9|2473.4|2467.4|5
1621390110000|2021-05-19 02:08:30|2472.9|2466.9|2473.1|2467.1|2473.1|2467.1|2472.9|2466.9|4
1621390120000|2021-05-19 02:08:40|2473.4|2467.4|2472.9|2466.9|2473.6|2467.6|2472.9|2466.9|5
1621390130000|2021-05-19 02:08:50|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|1
1621390140000|2021-05-19 02:09:00|2472.9|2466.9|2473.1|2467.1|2473.1|2467.1|2472.4|2466.4|8
1621390150000|2021-05-19 02:09:10|2472.9|2466.9|2472.4|2466.4|2472.9|2466.9|2472.4|2466.4|3
1621390160000|2021-05-19 02:09:20|2472.6|2466.6|2472.6|2466.6|2473.1|2467.1|2472.6|2466.6|5
1621390180000|2021-05-19 02:09:40|2472.4|2466.4|2472.4|2466.4|2472.6|2466.6|2472.4|2466.4|3
1621390190000|2021-05-19 02:09:50|2472.1|2466.1|2471.1|2465.1|2472.1|2466.1|2471.1|2465.1|6
1621390200000|2021-05-19 02:10:00|2470.9|2464.9|2470.6|2464.6|2470.9|2464.9|2470.6|2464.6|4
1621390210000|2021-05-19 02:10:10|2471.1|2465.1|2471.1|2465.1|2471.6|2465.6|2471.1|2465.1|4
1621390220000|2021-05-19 02:10:20|2471.4|2465.4|2472.9|2466.9|2472.9|2466.9|2471.4|2465.4|9
1621390230000|2021-05-19 02:10:30|2473.1|2467.1|2472.9|2466.9|2473.1|2467.1|2472.9|2466.9|4
1621390240000|2021-05-19 02:10:40|2473.1|2467.1|2472.6|2466.6|2473.6|2467.6|2472.6|2466.6|7
1621390250000|2021-05-19 02:10:50|2472.9|2466.9|2473.1|2467.1|2473.1|2467.1|2472.9|2466.9|2
1621390260000|2021-05-19 02:11:00|2472.9|2466.9|2472.6|2466.6|2472.9|2466.9|2472.6|2466.6|2
1621390270000|2021-05-19 02:11:10|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|1
1621390280000|2021-05-19 02:11:20|2473.1|2467.1|2473.1|2467.1|2473.9|2467.9|2472.9|2466.9|9
1621390310000|2021-05-19 02:11:50|2472.9|2466.9|2472.1|2466.1|2472.9|2466.9|2472.1|2466.1|3
1621390320000|2021-05-19 02:12:00|2472.4|2466.4|2472.6|2466.6|2472.6|2466.6|2472.4|2466.4|2
1621390330000|2021-05-19 02:12:10|2472.9|2466.9|2473.1|2467.1|2473.1|2467.1|2472.9|2466.9|2
1621390340000|2021-05-19 02:12:20|2472.9|2466.9|2472.6|2466.6|2472.9|2466.9|2472.4|2466.4|4
1621390350000|2021-05-19 02:12:30|2472.4|2466.4|2472.6|2466.6|2472.6|2466.6|2471.9|2465.9|5
1621390360000|2021-05-19 02:12:40|2472.4|2466.4|2473.4|2467.4|2473.4|2467.4|2472.4|2466.4|5
1621390370000|2021-05-19 02:12:50|2473.6|2467.6|2473.4|2467.4|2473.6|2467.6|2473.4|2467.4|2
1621390380000|2021-05-19 02:13:00|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|2472.9|2466.9|3
1621390400000|2021-05-19 02:13:20|2472.9|2466.9|2473.4|2467.4|2473.6|2467.6|2472.9|2466.9|5
1621390410000|2021-05-19 02:13:30|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|1
1621390430000|2021-05-19 02:13:50|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|1
1621390440000|2021-05-19 02:14:00|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|1
1621390470000|2021-05-19 02:14:30|2472.9|2466.9|2472.1|2466.1|2472.9|2466.9|2472.1|2466.1|2
1621390480000|2021-05-19 02:14:40|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|2471.6|2465.6|3
1621390490000|2021-05-19 02:14:50|2472.1|2466.1|2471.9|2465.9|2472.4|2466.4|2471.9|2465.9|4
1621390510000|2021-05-19 02:15:10|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|1
1621390680000|2021-05-19 02:18:00|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|1
1621390730000|2021-05-19 02:18:50|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|1
1621390770000|2021-05-19 02:19:30|2472.4|2466.4|2471.9|2465.9|2472.4|2466.4|2471.9|2465.9|2
1621390820000|2021-05-19 02:20:20|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|1
1621390840000|2021-05-19 02:20:40|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|1
1621390870000|2021-05-19 02:21:10|2472.1|2466.1|2471.6|2465.6|2472.1|2466.1|2471.1|2465.1|6
1621390880000|2021-05-19 02:21:20|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|1
1621390960000|2021-05-19 02:22:40|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|1
1621391020000|2021-05-19 02:23:40|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|1
1621391040000|2021-05-19 02:24:00|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|1
1621391060000|2021-05-19 02:24:20|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|1
1621391120000|2021-05-19 02:25:20|2472.6|2466.6|2473.1|2467.1|2473.1|2467.1|2472.6|2466.6|2
1621391400000|2021-05-19 02:30:00|2473.4|2467.4|2473.9|2467.9|2473.9|2467.9|2473.4|2467.4|2
1621391430000|2021-05-19 02:30:30|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|1
1621391450000|2021-05-19 02:30:50|2473.4|2467.4|2475.4|2469.4|2475.4|2469.4|2473.4|2467.4|10
1621391460000|2021-05-19 02:31:00|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|1
1621391470000|2021-05-19 02:31:10|2475.4|2469.4|2475.1|2469.1|2475.9|2469.9|2475.1|2469.1|5
1621391480000|2021-05-19 02:31:20|2475.4|2469.4|2475.4|2469.4|2475.6|2469.6|2475.4|2469.4|3
1621391490000|2021-05-19 02:31:30|2475.6|2469.6|2475.1|2469.1|2475.6|2469.6|2475.1|2469.1|3
1621391500000|2021-05-19 02:31:40|2474.9|2468.9|2474.6|2468.6|2474.9|2468.9|2474.6|2468.6|2
1621391510000|2021-05-19 02:31:50|2474.4|2468.4|2473.4|2467.4|2474.4|2468.4|2473.4|2467.4|6
1621391520000|2021-05-19 02:32:00|2473.6|2467.6|2473.9|2467.9|2473.9|2467.9|2473.6|2467.6|4
1621391530000|2021-05-19 02:32:10|2474.1|2468.1|2474.6|2468.6|2474.6|2468.6|2473.9|2467.9|5
1621391540000|2021-05-19 02:32:20|2474.9|2468.9|2474.9|2468.9|2475.1|2469.1|2474.9|2468.9|3
1621391550000|2021-05-19 02:32:30|2474.6|2468.6|2474.6|2468.6|2474.9|2468.9|2474.6|2468.6|3
1621391560000|2021-05-19 02:32:40|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.6|2468.6|3
1621391570000|2021-05-19 02:32:50|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|2474.9|2468.9|3
1621391580000|2021-05-19 02:33:00|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1621391590000|2021-05-19 02:33:10|2474.6|2468.6|2474.9|2468.9|2474.9|2468.9|2474.6|2468.6|2
1621391600000|2021-05-19 02:33:20|2474.6|2468.6|2475.1|2469.1|2475.1|2469.1|2474.6|2468.6|3
1621391610000|2021-05-19 02:33:30|2474.9|2468.9|2475.1|2469.1|2475.1|2469.1|2474.6|2468.6|10
1621391630000|2021-05-19 02:33:50|2475.4|2469.4|2475.6|2469.6|2476.4|2470.4|2475.4|2469.4|8
1621391640000|2021-05-19 02:34:00|2475.9|2469.9|2476.1|2470.1|2476.1|2470.1|2475.9|2469.9|4
1621391650000|2021-05-19 02:34:10|2476.4|2470.4|2475.9|2469.9|2476.4|2470.4|2475.9|2469.9|3
1621391660000|2021-05-19 02:34:20|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1621391670000|2021-05-19 02:34:30|2475.9|2469.9|2475.6|2469.6|2475.9|2469.9|2475.4|2469.4|6
1621391680000|2021-05-19 02:34:40|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|1
1621391690000|2021-05-19 02:34:50|2475.1|2469.1|2475.4|2469.4|2475.4|2469.4|2474.9|2468.9|3
1621391700000|2021-05-19 02:35:00|2475.1|2469.1|2475.1|2469.1|2475.4|2469.4|2475.1|2469.1|5
1621391710000|2021-05-19 02:35:10|2474.9|2468.9|2474.6|2468.6|2474.9|2468.9|2474.6|2468.6|2
1621391730000|2021-05-19 02:35:30|2474.9|2468.9|2474.6|2468.6|2475.1|2469.1|2474.6|2468.6|4
1621391740000|2021-05-19 02:35:40|2474.4|2468.4|2474.6|2468.6|2474.6|2468.6|2474.4|2468.4|4
1621391770000|2021-05-19 02:36:10|2474.9|2468.9|2474.6|2468.6|2475.1|2469.1|2474.6|2468.6|4
1621391780000|2021-05-19 02:36:20|2474.9|2468.9|2475.1|2469.1|2475.1|2469.1|2474.9|2468.9|2
1621391790000|2021-05-19 02:36:30|2475.4|2469.4|2475.6|2469.6|2475.9|2469.9|2475.4|2469.4|4
1621391810000|2021-05-19 02:36:50|2475.4|2469.4|2475.1|2469.1|2475.4|2469.4|2474.9|2468.9|3
1621391820000|2021-05-19 02:37:00|2474.9|2468.9|2474.6|2468.6|2474.9|2468.9|2474.6|2468.6|2
1621391830000|2021-05-19 02:37:10|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|1
1621391850000|2021-05-19 02:37:30|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.4|2468.4|3
1621391860000|2021-05-19 02:37:40|2474.4|2468.4|2474.1|2468.1|2474.4|2468.4|2474.1|2468.1|2
1621391900000|2021-05-19 02:38:20|2474.4|2468.4|2474.6|2468.6|2474.6|2468.6|2474.4|2468.4|2
1621391910000|2021-05-19 02:38:30|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|1
1621391920000|2021-05-19 02:38:40|2474.1|2468.1|2473.9|2467.9|2474.1|2468.1|2473.9|2467.9|2
1621391930000|2021-05-19 02:38:50|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|1
1621391940000|2021-05-19 02:39:00|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|1
1621391970000|2021-05-19 02:39:30|2473.6|2467.6|2473.4|2467.4|2473.6|2467.6|2473.4|2467.4|2
1621391980000|2021-05-19 02:39:40|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|1
1621392000000|2021-05-19 02:40:00|2472.9|2466.9|2473.6|2467.6|2473.6|2467.6|2472.9|2466.9|3
1621392030000|2021-05-19 02:40:30|2473.9|2467.9|2474.1|2468.1|2474.1|2468.1|2473.9|2467.9|2
1621392040000|2021-05-19 02:40:40|2473.6|2467.6|2473.1|2467.1|2473.6|2467.6|2473.1|2467.1|3
1621392060000|2021-05-19 02:41:00|2473.4|2467.4|2473.6|2467.6|2473.6|2467.6|2473.4|2467.4|2
1621392070000|2021-05-19 02:41:10|2473.9|2467.9|2474.4|2468.4|2474.4|2468.4|2473.9|2467.9|3
1621392080000|2021-05-19 02:41:20|2474.6|2468.6|2474.9|2468.9|2474.9|2468.9|2474.6|2468.6|2
1621392090000|2021-05-19 02:41:30|2475.1|2469.1|2474.6|2468.6|2475.1|2469.1|2474.6|2468.6|3
1621392100000|2021-05-19 02:41:40|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1621392120000|2021-05-19 02:42:00|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|1
1621392130000|2021-05-19 02:42:10|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1621392140000|2021-05-19 02:42:20|2475.1|2469.1|2474.9|2468.9|2475.1|2469.1|2474.9|2468.9|2
1621392180000|2021-05-19 02:43:00|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|1
1621392190000|2021-05-19 02:43:10|2475.4|2469.4|2475.6|2469.6|2475.6|2469.6|2475.4|2469.4|2
1621392210000|2021-05-19 02:43:30|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1621392230000|2021-05-19 02:43:50|2475.6|2469.6|2475.4|2469.4|2475.6|2469.6|2475.4|2469.4|4
1621392240000|2021-05-19 02:44:00|2474.9|2468.9|2475.6|2469.6|2475.6|2469.6|2474.9|2468.9|3
1621392250000|2021-05-19 02:44:10|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1621392260000|2021-05-19 02:44:20|2476.1|2470.1|2475.9|2469.9|2476.4|2470.4|2475.9|2469.9|4
1621392270000|2021-05-19 02:44:30|2476.1|2470.1|2476.4|2470.4|2476.6|2470.6|2476.1|2470.1|4
1621392280000|2021-05-19 02:44:40|2476.1|2470.1|2476.6|2470.6|2476.6|2470.6|2476.1|2470.1|3
1621392290000|2021-05-19 02:44:50|2476.4|2470.4|2476.6|2470.6|2476.6|2470.6|2476.4|2470.4|2
1621392300000|2021-05-19 02:45:00|2476.4|2470.4|2476.6|2470.6|2476.6|2470.6|2476.4|2470.4|2
1621392310000|2021-05-19 02:45:10|2476.9|2470.9|2477.1|2471.1|2477.4|2471.4|2476.9|2470.9|4
1621392320000|2021-05-19 02:45:20|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1621392350000|2021-05-19 02:45:50|2477.1|2471.1|2477.4|2471.4|2477.4|2471.4|2477.1|2471.1|2
1621392370000|2021-05-19 02:46:10|2477.1|2471.1|2476.6|2470.6|2477.1|2471.1|2476.6|2470.6|3
1621392400000|2021-05-19 02:46:40|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1621392490000|2021-05-19 02:48:10|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1621392500000|2021-05-19 02:48:20|2477.4|2471.4|2477.6|2471.6|2477.6|2471.6|2477.4|2471.4|2
1621392520000|2021-05-19 02:48:40|2477.9|2471.9|2477.6|2471.6|2477.9|2471.9|2477.6|2471.6|2
1621392530000|2021-05-19 02:48:50|2477.9|2471.9|2477.9|2471.9|2478.4|2472.4|2477.9|2471.9|3
1621392540000|2021-05-19 02:49:00|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.4|2471.4|3
1621392550000|2021-05-19 02:49:10|2477.4|2471.4|2477.6|2471.6|2477.6|2471.6|2477.4|2471.4|2
1621392560000|2021-05-19 02:49:20|2477.9|2471.9|2477.6|2471.6|2477.9|2471.9|2477.6|2471.6|2
1621392600000|2021-05-19 02:50:00|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1621392610000|2021-05-19 02:50:10|2477.1|2471.1|2476.9|2470.9|2477.1|2471.1|2476.9|2470.9|2
1621392620000|2021-05-19 02:50:20|2476.6|2470.6|2476.4|2470.4|2476.9|2470.9|2476.4|2470.4|4
1621392630000|2021-05-19 02:50:30|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1621392650000|2021-05-19 02:50:50|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1621392660000|2021-05-19 02:51:00|2476.1|2470.1|2475.9|2469.9|2476.1|2470.1|2475.9|2469.9|2
1621392710000|2021-05-19 02:51:50|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1621392720000|2021-05-19 02:52:00|2475.1|2469.1|2476.4|2470.4|2476.4|2470.4|2475.1|2469.1|8
1621392760000|2021-05-19 02:52:40|2476.1|2470.1|2476.4|2470.4|2476.4|2470.4|2476.1|2470.1|2
1621392780000|2021-05-19 02:53:00|2476.1|2470.1|2476.4|2470.4|2476.4|2470.4|2476.1|2470.1|2
1621392790000|2021-05-19 02:53:10|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1621392800000|2021-05-19 02:53:20|2475.9|2469.9|2475.4|2469.4|2475.9|2469.9|2474.9|2468.9|4
1621392810000|2021-05-19 02:53:30|2475.1|2469.1|2474.6|2468.6|2475.1|2469.1|2474.6|2468.6|3
1621392820000|2021-05-19 02:53:40|2474.4|2468.4|2474.6|2468.6|2474.6|2468.6|2474.4|2468.4|2
1621392830000|2021-05-19 02:53:50|2474.4|2468.4|2474.1|2468.1|2474.4|2468.4|2474.1|2468.1|2
1621392840000|2021-05-19 02:54:00|2473.9|2467.9|2473.1|2467.1|2473.9|2467.9|2472.9|2466.9|3
1621392850000|2021-05-19 02:54:10|2472.9|2466.9|2472.4|2466.4|2472.9|2466.9|2471.9|2465.9|7
1621392860000|2021-05-19 02:54:20|2472.1|2466.1|2472.4|2466.4|2472.6|2466.6|2471.9|2465.9|6
1621392870000|2021-05-19 02:54:30|2472.1|2466.1|2472.9|2466.9|2472.9|2466.9|2471.6|2465.6|9
1621392880000|2021-05-19 02:54:40|2472.6|2466.6|2472.1|2466.1|2472.6|2466.6|2471.9|2465.9|5
1621392890000|2021-05-19 02:54:50|2471.9|2465.9|2472.4|2466.4|2472.6|2466.6|2471.9|2465.9|5
1621392900000|2021-05-19 02:55:00|2472.1|2466.1|2472.4|2466.4|2472.4|2466.4|2472.1|2466.1|4
1621392910000|2021-05-19 02:55:10|2472.6|2466.6|2472.9|2466.9|2472.9|2466.9|2472.4|2466.4|8
1621392920000|2021-05-19 02:55:20|2473.1|2467.1|2472.4|2466.4|2473.1|2467.1|2472.1|2466.1|6
1621392930000|2021-05-19 02:55:30|2472.1|2466.1|2472.4|2466.4|2472.4|2466.4|2472.1|2466.1|2
1621392950000|2021-05-19 02:55:50|2472.6|2466.6|2472.9|2466.9|2472.9|2466.9|2472.6|2466.6|2
1621392960000|2021-05-19 02:56:00|2473.1|2467.1|2472.9|2466.9|2473.1|2467.1|2472.9|2466.9|2
1621392970000|2021-05-19 02:56:10|2473.1|2467.1|2473.6|2467.6|2473.6|2467.6|2473.1|2467.1|3
1621392980000|2021-05-19 02:56:20|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|1
1621392990000|2021-05-19 02:56:30|2473.1|2467.1|2472.9|2466.9|2473.1|2467.1|2472.6|2466.6|3
1621393000000|2021-05-19 02:56:40|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|1
1621393010000|2021-05-19 02:56:50|2472.9|2466.9|2472.6|2466.6|2472.9|2466.9|2472.6|2466.6|2
1621393020000|2021-05-19 02:57:00|2472.9|2466.9|2473.1|2467.1|2473.4|2467.4|2472.9|2466.9|3
1621393030000|2021-05-19 02:57:10|2472.9|2466.9|2472.4|2466.4|2472.9|2466.9|2472.1|2466.1|3
1621393050000|2021-05-19 02:57:30|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|1
1621393090000|2021-05-19 02:58:10|2472.9|2466.9|2473.1|2467.1|2473.1|2467.1|2472.9|2466.9|2
1621393100000|2021-05-19 02:58:20|2473.4|2467.4|2473.6|2467.6|2473.6|2467.6|2473.4|2467.4|2
1621393110000|2021-05-19 02:58:30|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|1
1621393130000|2021-05-19 02:58:50|2474.1|2468.1|2474.4|2468.4|2474.4|2468.4|2474.1|2468.1|2
1621393140000|2021-05-19 02:59:00|2474.6|2468.6|2474.4|2468.4|2474.6|2468.6|2474.4|2468.4|2
1621393170000|2021-05-19 02:59:30|2474.1|2468.1|2473.6|2467.6|2474.1|2468.1|2473.6|2467.6|3
1621393180000|2021-05-19 02:59:40|2473.4|2467.4|2473.1|2467.1|2473.4|2467.4|2473.1|2467.1|2
1621393200000|2021-05-19 03:00:00|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|2472.4|2466.4|3
1621393210000|2021-05-19 03:00:10|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|1
1621393220000|2021-05-19 03:00:20|2473.1|2467.1|2473.6|2467.6|2473.6|2467.6|2473.1|2467.1|3
1621393230000|2021-05-19 03:00:30|2473.4|2467.4|2473.6|2467.6|2473.6|2467.6|2473.4|2467.4|2
1621393240000|2021-05-19 03:00:40|2472.9|2466.9|2472.6|2466.6|2472.9|2466.9|2472.6|2466.6|2
1621393250000|2021-05-19 03:00:50|2472.9|2466.9|2472.1|2466.1|2472.9|2466.9|2472.1|2466.1|3
1621393260000|2021-05-19 03:01:00|2472.4|2466.4|2472.1|2466.1|2472.6|2466.6|2472.1|2466.1|4
1621393270000|2021-05-19 03:01:10|2471.9|2465.9|2471.4|2465.4|2471.9|2465.9|2471.4|2465.4|3
1621393290000|2021-05-19 03:01:30|2471.1|2465.1|2470.1|2464.1|2471.1|2465.1|2470.1|2464.1|5
1621393310000|2021-05-19 03:01:50|2469.9|2463.9|2469.1|2463.1|2469.9|2463.9|2469.1|2463.1|4
1621393320000|2021-05-19 03:02:00|2468.9|2462.9|2469.4|2463.4|2469.4|2463.4|2468.9|2462.9|2
1621393330000|2021-05-19 03:02:10|2469.6|2463.6|2469.9|2463.9|2469.9|2463.9|2469.6|2463.6|2
1621393340000|2021-05-19 03:02:20|2469.6|2463.6|2469.9|2463.9|2469.9|2463.9|2469.6|2463.6|4
1621393350000|2021-05-19 03:02:30|2470.1|2464.1|2470.4|2464.4|2470.4|2464.4|2470.1|2464.1|4
1621393360000|2021-05-19 03:02:40|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|1
1621393370000|2021-05-19 03:02:50|2470.4|2464.4|2470.1|2464.1|2470.9|2464.9|2470.1|2464.1|5
1621393380000|2021-05-19 03:03:00|2470.4|2464.4|2470.6|2464.6|2470.6|2464.6|2470.4|2464.4|2
1621393410000|2021-05-19 03:03:30|2470.4|2464.4|2469.9|2463.9|2470.4|2464.4|2469.9|2463.9|3
1621393420000|2021-05-19 03:03:40|2469.6|2463.6|2469.6|2463.6|2469.9|2463.9|2468.9|2462.9|4
1621393430000|2021-05-19 03:03:50|2469.4|2463.4|2468.4|2462.4|2469.4|2463.4|2468.4|2462.4|7
1621393440000|2021-05-19 03:04:00|2468.6|2462.6|2467.9|2461.9|2468.6|2462.6|2467.9|2461.9|4
1621393450000|2021-05-19 03:04:10|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1621393460000|2021-05-19 03:04:20|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|1
1621393470000|2021-05-19 03:04:30|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|1
1621393480000|2021-05-19 03:04:40|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|1
1621393510000|2021-05-19 03:05:10|2468.4|2462.4|2468.6|2462.6|2468.6|2462.6|2468.4|2462.4|2
1621393520000|2021-05-19 03:05:20|2467.9|2461.9|2468.4|2462.4|2468.6|2462.6|2467.9|2461.9|4
1621393530000|2021-05-19 03:05:30|2468.6|2462.6|2468.6|2462.6|2468.9|2462.9|2468.6|2462.6|3
1621393540000|2021-05-19 03:05:40|2468.4|2462.4|2468.4|2462.4|2468.4|2462.4|2468.4|2462.4|1
1621393560000|2021-05-19 03:06:00|2468.1|2462.1|2467.4|2461.4|2468.6|2462.6|2467.4|2461.4|5
1621393580000|2021-05-19 03:06:20|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1621393660000|2021-05-19 03:07:40|2467.6|2461.6|2468.4|2462.4|2468.4|2462.4|2467.6|2461.6|2
1621393680000|2021-05-19 03:08:00|2469.4|2463.4|2469.6|2463.6|2469.6|2463.6|2469.4|2463.4|2
1621393690000|2021-05-19 03:08:10|2469.9|2463.9|2469.9|2463.9|2470.1|2464.1|2469.9|2463.9|3
1621393700000|2021-05-19 03:08:20|2470.1|2464.1|2470.9|2464.9|2470.9|2464.9|2470.1|2464.1|3
1621393710000|2021-05-19 03:08:30|2470.6|2464.6|2469.9|2463.9|2470.9|2464.9|2469.9|2463.9|7
1621393720000|2021-05-19 03:08:40|2470.1|2464.1|2468.9|2462.9|2470.1|2464.1|2468.9|2462.9|4
1621393730000|2021-05-19 03:08:50|2469.1|2463.1|2468.9|2462.9|2469.1|2463.1|2468.9|2462.9|2
1621393740000|2021-05-19 03:09:00|2469.1|2463.1|2470.4|2464.4|2470.4|2464.4|2469.1|2463.1|5
1621393750000|2021-05-19 03:09:10|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|2470.1|2464.1|1
1621393760000|2021-05-19 03:09:20|2469.9|2463.9|2469.6|2463.6|2469.9|2463.9|2469.6|2463.6|2
1621393770000|2021-05-19 03:09:30|2469.9|2463.9|2469.4|2463.4|2469.9|2463.9|2469.4|2463.4|5
1621393800000|2021-05-19 03:10:00|2469.6|2463.6|2469.6|2463.6|2469.9|2463.9|2469.4|2463.4|5
1621393810000|2021-05-19 03:10:10|2469.4|2463.4|2469.4|2463.4|2469.9|2463.9|2469.4|2463.4|5
1621393820000|2021-05-19 03:10:20|2469.6|2463.6|2469.9|2463.9|2469.9|2463.9|2469.6|2463.6|2
1621393830000|2021-05-19 03:10:30|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|1
1621393840000|2021-05-19 03:10:40|2469.6|2463.6|2469.4|2463.4|2469.6|2463.6|2469.4|2463.4|2
1621393860000|2021-05-19 03:11:00|2469.6|2463.6|2468.9|2462.9|2469.9|2463.9|2468.9|2462.9|5
1621393870000|2021-05-19 03:11:10|2468.6|2462.6|2468.1|2462.1|2468.6|2462.6|2468.1|2462.1|2
1621393890000|2021-05-19 03:11:30|2467.9|2461.9|2467.6|2461.6|2467.9|2461.9|2467.6|2461.6|2
1621393900000|2021-05-19 03:11:40|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|1
1621393910000|2021-05-19 03:11:50|2467.6|2461.6|2467.4|2461.4|2467.6|2461.6|2467.4|2461.4|2
1621393920000|2021-05-19 03:12:00|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2466.9|2460.9|3
1621393950000|2021-05-19 03:12:30|2467.4|2461.4|2468.4|2462.4|2468.6|2462.6|2467.4|2461.4|4
1621393970000|2021-05-19 03:12:50|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|1
1621393980000|2021-05-19 03:13:00|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|1
1621393990000|2021-05-19 03:13:10|2468.1|2462.1|2468.1|2462.1|2468.4|2462.4|2468.1|2462.1|3
1621394010000|2021-05-19 03:13:30|2467.9|2461.9|2468.1|2462.1|2468.1|2462.1|2467.6|2461.6|3
1621394040000|2021-05-19 03:14:00|2467.9|2461.9|2467.6|2461.6|2467.9|2461.9|2467.6|2461.6|2
1621394080000|2021-05-19 03:14:40|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2466.9|2460.9|4
1621394090000|2021-05-19 03:14:50|2467.1|2461.1|2467.4|2461.4|2467.4|2461.4|2467.1|2461.1|2
1621394100000|2021-05-19 03:15:00|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1621394110000|2021-05-19 03:15:10|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|1
1621394120000|2021-05-19 03:15:20|2466.6|2460.6|2466.9|2460.9|2466.9|2460.9|2466.6|2460.6|2
1621394130000|2021-05-19 03:15:30|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1621394140000|2021-05-19 03:15:40|2466.4|2460.4|2466.1|2460.1|2466.6|2460.6|2466.1|2460.1|6
1621394150000|2021-05-19 03:15:50|2465.9|2459.9|2466.1|2460.1|2466.1|2460.1|2465.9|2459.9|2
1621394160000|2021-05-19 03:16:00|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1621394170000|2021-05-19 03:16:10|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|1
1621394180000|2021-05-19 03:16:20|2466.6|2460.6|2466.9|2460.9|2466.9|2460.9|2466.6|2460.6|2
1621394190000|2021-05-19 03:16:30|2466.6|2460.6|2466.9|2460.9|2466.9|2460.9|2466.6|2460.6|2
1621394200000|2021-05-19 03:16:40|2466.6|2460.6|2466.9|2460.9|2466.9|2460.9|2466.6|2460.6|2
1621394210000|2021-05-19 03:16:50|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1621394220000|2021-05-19 03:17:00|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1621394230000|2021-05-19 03:17:10|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1621394240000|2021-05-19 03:17:20|2467.4|2461.4|2467.4|2461.4|2467.9|2461.9|2467.4|2461.4|5
1621394270000|2021-05-19 03:17:50|2467.6|2461.6|2467.9|2461.9|2467.9|2461.9|2467.6|2461.6|2
1621394280000|2021-05-19 03:18:00|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|1
1621394290000|2021-05-19 03:18:10|2467.4|2461.4|2466.4|2460.4|2467.4|2461.4|2466.4|2460.4|3
1621394300000|2021-05-19 03:18:20|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|1
1621394310000|2021-05-19 03:18:30|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1621394320000|2021-05-19 03:18:40|2466.1|2460.1|2465.9|2459.9|2466.1|2460.1|2465.9|2459.9|2
1621394340000|2021-05-19 03:19:00|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1621394350000|2021-05-19 03:19:10|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|1
1621394370000|2021-05-19 03:19:30|2465.6|2459.6|2465.4|2459.4|2465.6|2459.6|2465.4|2459.4|2
1621394380000|2021-05-19 03:19:40|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|2465.1|2459.1|1
1621394400000|2021-05-19 03:20:00|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|1
1621394410000|2021-05-19 03:20:10|2464.1|2458.1|2463.4|2457.4|2464.4|2458.4|2463.4|2457.4|7
1621394420000|2021-05-19 03:20:20|2462.9|2456.9|2463.4|2457.4|2463.4|2457.4|2462.9|2456.9|3
1621394430000|2021-05-19 03:20:30|2462.9|2456.9|2462.6|2456.6|2463.1|2457.1|2462.6|2456.6|4
1621394440000|2021-05-19 03:20:40|2462.9|2456.9|2462.6|2456.6|2462.9|2456.9|2462.4|2456.4|6
1621394450000|2021-05-19 03:20:50|2462.9|2456.9|2463.1|2457.1|2463.1|2457.1|2462.9|2456.9|2
1621394460000|2021-05-19 03:21:00|2462.9|2456.9|2462.6|2456.6|2462.9|2456.9|2462.6|2456.6|2
1621394470000|2021-05-19 03:21:10|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|1
1621394480000|2021-05-19 03:21:20|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|1
1621394490000|2021-05-19 03:21:30|2462.4|2456.4|2461.6|2455.6|2462.4|2456.4|2461.6|2455.6|4
1621394500000|2021-05-19 03:21:40|2461.9|2455.9|2461.6|2455.6|2461.9|2455.9|2461.6|2455.6|2
1621394510000|2021-05-19 03:21:50|2461.9|2455.9|2462.6|2456.6|2462.6|2456.6|2461.9|2455.9|3
1621394520000|2021-05-19 03:22:00|2462.4|2456.4|2462.1|2456.1|2462.6|2456.6|2462.1|2456.1|6
1621394530000|2021-05-19 03:22:10|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|2461.9|2455.9|5
1621394540000|2021-05-19 03:22:20|2462.1|2456.1|2461.6|2455.6|2462.1|2456.1|2461.6|2455.6|3
1621394550000|2021-05-19 03:22:30|2461.4|2455.4|2460.9|2454.9|2461.6|2455.6|2460.9|2454.9|8
1621394560000|2021-05-19 03:22:40|2460.6|2454.6|2459.9|2453.9|2460.6|2454.6|2459.9|2453.9|2
1621394570000|2021-05-19 03:22:50|2460.1|2454.1|2460.1|2454.1|2460.4|2454.4|2459.9|2453.9|7
1621394580000|2021-05-19 03:23:00|2460.4|2454.4|2460.1|2454.1|2460.4|2454.4|2459.9|2453.9|6
1621394590000|2021-05-19 03:23:10|2459.9|2453.9|2459.9|2453.9|2460.1|2454.1|2459.9|2453.9|3
1621394600000|2021-05-19 03:23:20|2459.6|2453.6|2459.6|2453.6|2459.9|2453.9|2459.6|2453.6|3
1621394610000|2021-05-19 03:23:30|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1621394620000|2021-05-19 03:23:40|2460.1|2454.1|2459.9|2453.9|2460.1|2454.1|2459.6|2453.6|4
1621394630000|2021-05-19 03:23:50|2459.6|2453.6|2459.4|2453.4|2459.6|2453.6|2458.9|2452.9|4
1621394640000|2021-05-19 03:24:00|2458.9|2452.9|2458.4|2452.4|2458.9|2452.9|2458.4|2452.4|2
1621394650000|2021-05-19 03:24:10|2458.1|2452.1|2457.9|2451.9|2458.1|2452.1|2457.9|2451.9|2
1621394660000|2021-05-19 03:24:20|2457.6|2451.6|2457.4|2451.4|2457.6|2451.6|2457.4|2451.4|4
1621394680000|2021-05-19 03:24:40|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1621394690000|2021-05-19 03:24:50|2457.4|2451.4|2459.1|2453.1|2459.1|2453.1|2457.4|2451.4|6
1621394700000|2021-05-19 03:25:00|2458.9|2452.9|2457.9|2451.9|2458.9|2452.9|2457.9|2451.9|4
1621394710000|2021-05-19 03:25:10|2457.6|2451.6|2458.4|2452.4|2458.4|2452.4|2457.6|2451.6|4
1621394720000|2021-05-19 03:25:20|2458.6|2452.6|2459.6|2453.6|2459.9|2453.9|2458.6|2452.6|6
1621394730000|2021-05-19 03:25:30|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.1|2453.1|5
1621394740000|2021-05-19 03:25:40|2459.6|2453.6|2459.1|2453.1|2460.1|2454.1|2458.9|2452.9|8
1621394750000|2021-05-19 03:25:50|2459.4|2453.4|2459.1|2453.1|2459.4|2453.4|2459.1|2453.1|2
1621394760000|2021-05-19 03:26:00|2458.6|2452.6|2458.6|2452.6|2459.4|2453.4|2458.6|2452.6|6
1621394770000|2021-05-19 03:26:10|2458.4|2452.4|2457.6|2451.6|2458.4|2452.4|2457.4|2451.4|7
1621394780000|2021-05-19 03:26:20|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1621394790000|2021-05-19 03:26:30|2457.1|2451.1|2457.4|2451.4|2457.4|2451.4|2457.1|2451.1|2
1621394800000|2021-05-19 03:26:40|2456.9|2450.9|2456.9|2450.9|2457.1|2451.1|2456.6|2450.6|5
1621394810000|2021-05-19 03:26:50|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1621394820000|2021-05-19 03:27:00|2455.9|2449.9|2455.4|2449.4|2455.9|2449.9|2455.4|2449.4|3
1621394830000|2021-05-19 03:27:10|2455.1|2449.1|2450.1|2444.1|2455.4|2449.4|2447.9|2441.9|16
1621394840000|2021-05-19 03:27:20|2450.4|2444.4|2452.4|2446.4|2452.4|2446.4|2450.4|2444.4|12
1621394850000|2021-05-19 03:27:30|2452.1|2446.1|2451.4|2445.4|2452.4|2446.4|2450.9|2444.9|12
1621394860000|2021-05-19 03:27:40|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1621394870000|2021-05-19 03:27:50|2450.6|2444.6|2451.4|2445.4|2452.6|2446.6|2450.6|2444.6|10
1621394880000|2021-05-19 03:28:00|2451.1|2445.1|2450.9|2444.9|2451.1|2445.1|2450.6|2444.6|4
1621394890000|2021-05-19 03:28:10|2450.6|2444.6|2449.6|2443.6|2450.6|2444.6|2449.1|2443.1|10
1621394900000|2021-05-19 03:28:20|2449.4|2443.4|2449.1|2443.1|2449.6|2443.6|2448.9|2442.9|7
1621394910000|2021-05-19 03:28:30|2448.9|2442.9|2449.1|2443.1|2449.4|2443.4|2448.9|2442.9|4
1621394920000|2021-05-19 03:28:40|2448.9|2442.9|2448.1|2442.1|2448.9|2442.9|2448.1|2442.1|4
1621394930000|2021-05-19 03:28:50|2448.6|2442.6|2448.4|2442.4|2448.6|2442.6|2448.1|2442.1|6
1621394940000|2021-05-19 03:29:00|2448.1|2442.1|2446.6|2440.6|2448.1|2442.1|2446.4|2440.4|13
1621394950000|2021-05-19 03:29:10|2446.9|2440.9|2448.4|2442.4|2448.4|2442.4|2446.9|2440.9|7
1621394960000|2021-05-19 03:29:20|2448.6|2442.6|2449.4|2443.4|2449.6|2443.6|2448.6|2442.6|9
1621394970000|2021-05-19 03:29:30|2449.6|2443.6|2448.6|2442.6|2450.6|2444.6|2448.1|2442.1|14
1621394980000|2021-05-19 03:29:40|2448.4|2442.4|2445.9|2439.9|2448.4|2442.4|2445.9|2439.9|9
1621394990000|2021-05-19 03:29:50|2446.1|2440.1|2445.9|2439.9|2446.9|2440.9|2445.9|2439.9|6
1621395000000|2021-05-19 03:30:00|2446.1|2440.1|2445.9|2439.9|2446.6|2440.6|2445.9|2439.9|3
1621395010000|2021-05-19 03:30:10|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1621395020000|2021-05-19 03:30:20|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1621395080000|2021-05-19 03:31:20|2446.4|2440.4|2445.9|2439.9|2446.9|2440.9|2445.9|2439.9|4
1621395110000|2021-05-19 03:31:50|2446.4|2440.4|2444.4|2438.4|2446.4|2440.4|2444.4|2438.4|4
1621395120000|2021-05-19 03:32:00|2445.4|2439.4|2446.9|2440.9|2446.9|2440.9|2445.4|2439.4|5
1621395130000|2021-05-19 03:32:10|2447.1|2441.1|2445.4|2439.4|2447.1|2441.1|2445.4|2439.4|4
1621395140000|2021-05-19 03:32:20|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1621395150000|2021-05-19 03:32:30|2444.9|2438.9|2445.4|2439.4|2445.4|2439.4|2444.9|2438.9|3
1621395160000|2021-05-19 03:32:40|2444.9|2438.9|2444.1|2438.1|2444.9|2438.9|2444.1|2438.1|2
1621395170000|2021-05-19 03:32:50|2444.4|2438.4|2445.6|2439.6|2445.6|2439.6|2444.4|2438.4|2
1621395200000|2021-05-19 03:33:20|2446.1|2440.1|2446.6|2440.6|2446.6|2440.6|2446.1|2440.1|2
1621395210000|2021-05-19 03:33:30|2446.9|2440.9|2445.4|2439.4|2446.9|2440.9|2445.4|2439.4|4
1621395220000|2021-05-19 03:33:40|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1621395230000|2021-05-19 03:33:50|2445.4|2439.4|2444.4|2438.4|2445.9|2439.9|2444.4|2438.4|6
1621395240000|2021-05-19 03:34:00|2444.9|2438.9|2445.6|2439.6|2445.6|2439.6|2444.9|2438.9|3
1621395280000|2021-05-19 03:34:40|2445.9|2439.9|2446.6|2440.6|2446.6|2440.6|2445.9|2439.9|2
1621395290000|2021-05-19 03:34:50|2446.4|2440.4|2445.4|2439.4|2446.4|2440.4|2445.4|2439.4|3
1621395330000|2021-05-19 03:35:30|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1621395360000|2021-05-19 03:36:00|2445.4|2439.4|2444.6|2438.6|2445.4|2439.4|2444.6|2438.6|2
1621395370000|2021-05-19 03:36:10|2444.4|2438.4|2443.6|2437.6|2444.4|2438.4|2443.6|2437.6|3
1621395390000|2021-05-19 03:36:30|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1621395410000|2021-05-19 03:36:50|2443.6|2437.6|2443.9|2437.9|2443.9|2437.9|2443.4|2437.4|4
1621395440000|2021-05-19 03:37:20|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1621395460000|2021-05-19 03:37:40|2444.6|2438.6|2445.1|2439.1|2445.1|2439.1|2444.6|2438.6|2
1621395480000|2021-05-19 03:38:00|2444.9|2438.9|2444.4|2438.4|2444.9|2438.9|2444.4|2438.4|3
1621395490000|2021-05-19 03:38:10|2444.1|2438.1|2444.4|2438.4|2444.4|2438.4|2444.1|2438.1|2
1621395530000|2021-05-19 03:38:50|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1621395550000|2021-05-19 03:39:10|2445.6|2439.6|2446.4|2440.4|2446.6|2440.6|2445.6|2439.6|4
1621395560000|2021-05-19 03:39:20|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1621395580000|2021-05-19 03:39:40|2445.6|2439.6|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|2
1621395590000|2021-05-19 03:39:50|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1621395640000|2021-05-19 03:40:40|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1621395690000|2021-05-19 03:41:30|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1621395750000|2021-05-19 03:42:30|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1621395760000|2021-05-19 03:42:40|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1621395770000|2021-05-19 03:42:50|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|2
1621395780000|2021-05-19 03:43:00|2445.4|2439.4|2446.1|2440.1|2446.1|2440.1|2445.4|2439.4|2
1621395790000|2021-05-19 03:43:10|2445.9|2439.9|2445.1|2439.1|2445.9|2439.9|2445.1|2439.1|4
1621395820000|2021-05-19 03:43:40|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1621395850000|2021-05-19 03:44:10|2445.1|2439.1|2445.6|2439.6|2445.6|2439.6|2445.1|2439.1|3
1621395860000|2021-05-19 03:44:20|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1621395900000|2021-05-19 03:45:00|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1621395920000|2021-05-19 03:45:20|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1621396000000|2021-05-19 03:46:40|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1621396060000|2021-05-19 03:47:40|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1621396090000|2021-05-19 03:48:10|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1621396110000|2021-05-19 03:48:30|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1621396120000|2021-05-19 03:48:40|2446.4|2440.4|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|2
1621396140000|2021-05-19 03:49:00|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.1|2440.1|3
1621396150000|2021-05-19 03:49:10|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1621396200000|2021-05-19 03:50:00|2446.9|2440.9|2446.6|2440.6|2446.9|2440.9|2446.6|2440.6|2
1621396210000|2021-05-19 03:50:10|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1621396230000|2021-05-19 03:50:30|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1621396240000|2021-05-19 03:50:40|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1621396250000|2021-05-19 03:50:50|2448.1|2442.1|2448.4|2442.4|2448.4|2442.4|2448.1|2442.1|2
1621396290000|2021-05-19 03:51:30|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1621396300000|2021-05-19 03:51:40|2447.9|2441.9|2447.6|2441.6|2447.9|2441.9|2447.6|2441.6|2
1621396310000|2021-05-19 03:51:50|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1621396320000|2021-05-19 03:52:00|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1621396330000|2021-05-19 03:52:10|2447.1|2441.1|2447.4|2441.4|2447.4|2441.4|2447.1|2441.1|2
1621396370000|2021-05-19 03:52:50|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1621396380000|2021-05-19 03:53:00|2446.9|2440.9|2447.6|2441.6|2447.6|2441.6|2446.9|2440.9|2
1621396390000|2021-05-19 03:53:10|2447.4|2441.4|2447.1|2441.1|2447.4|2441.4|2447.1|2441.1|2
1621396450000|2021-05-19 03:54:10|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1621396470000|2021-05-19 03:54:30|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1621396480000|2021-05-19 03:54:40|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1621396490000|2021-05-19 03:54:50|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1621396550000|2021-05-19 03:55:50|2447.4|2441.4|2448.4|2442.4|2448.4|2442.4|2447.4|2441.4|4
1621396560000|2021-05-19 03:56:00|2448.6|2442.6|2448.9|2442.9|2449.6|2443.6|2448.6|2442.6|5
1621396590000|2021-05-19 03:56:30|2448.4|2442.4|2448.6|2442.6|2448.6|2442.6|2448.4|2442.4|2
1621396600000|2021-05-19 03:56:40|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1621396620000|2021-05-19 03:57:00|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1621396650000|2021-05-19 03:57:30|2448.9|2442.9|2448.6|2442.6|2448.9|2442.9|2448.6|2442.6|2
1621396680000|2021-05-19 03:58:00|2448.4|2442.4|2448.6|2442.6|2448.6|2442.6|2448.4|2442.4|2
1621396710000|2021-05-19 03:58:30|2448.4|2442.4|2448.6|2442.6|2448.6|2442.6|2448.4|2442.4|2
1621396730000|2021-05-19 03:58:50|2448.9|2442.9|2449.1|2443.1|2449.1|2443.1|2448.9|2442.9|2
1621396780000|2021-05-19 03:59:40|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1621396810000|2021-05-19 04:00:10|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1621396820000|2021-05-19 04:00:20|2448.9|2442.9|2449.1|2443.1|2449.1|2443.1|2448.9|2442.9|2
1621396830000|2021-05-19 04:00:30|2450.4|2444.4|2450.1|2444.1|2450.4|2444.4|2449.9|2443.9|4
1621396870000|2021-05-19 04:01:10|2451.6|2445.6|2451.9|2445.9|2451.9|2445.9|2451.6|2445.6|2
1621396880000|2021-05-19 04:01:20|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1621396900000|2021-05-19 04:01:40|2453.4|2447.4|2454.4|2448.4|2454.4|2448.4|2453.4|2447.4|2
1621396910000|2021-05-19 04:01:50|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1621396920000|2021-05-19 04:02:00|2453.6|2447.6|2452.9|2446.9|2453.6|2447.6|2452.9|2446.9|2
1621396950000|2021-05-19 04:02:30|2453.1|2447.1|2452.4|2446.4|2453.1|2447.1|2452.4|2446.4|3
1621396960000|2021-05-19 04:02:40|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2451.9|2445.9|3
1621396980000|2021-05-19 04:03:00|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1621397070000|2021-05-19 04:04:30|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1621397140000|2021-05-19 04:05:40|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1621397160000|2021-05-19 04:06:00|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1621397230000|2021-05-19 04:07:10|2451.4|2445.4|2451.9|2445.9|2451.9|2445.9|2451.4|2445.4|2
1621397270000|2021-05-19 04:07:50|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1621397280000|2021-05-19 04:08:00|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1621397290000|2021-05-19 04:08:10|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1621397310000|2021-05-19 04:08:30|2451.1|2445.1|2451.4|2445.4|2451.4|2445.4|2451.1|2445.1|2
1621397470000|2021-05-19 04:11:10|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1621397490000|2021-05-19 04:11:30|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1621397640000|2021-05-19 04:14:00|2451.4|2445.4|2451.9|2445.9|2451.9|2445.9|2451.4|2445.4|3
1621397700000|2021-05-19 04:15:00|2452.1|2446.1|2451.9|2445.9|2452.1|2446.1|2451.9|2445.9|2
1621397790000|2021-05-19 04:16:30|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1621397820000|2021-05-19 04:17:00|2452.4|2446.4|2451.9|2445.9|2452.4|2446.4|2451.9|2445.9|3
1621397870000|2021-05-19 04:17:50|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1621397940000|2021-05-19 04:19:00|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1621397950000|2021-05-19 04:19:10|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1621397990000|2021-05-19 04:19:50|2451.9|2445.9|2452.4|2446.4|2452.4|2446.4|2451.9|2445.9|2
1621398000000|2021-05-19 04:20:00|2452.1|2446.1|2451.6|2445.6|2452.1|2446.1|2451.6|2445.6|2
1621398020000|2021-05-19 04:20:20|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1621398110000|2021-05-19 04:21:50|2452.1|2446.1|2451.9|2445.9|2452.1|2446.1|2451.9|2445.9|2
1621398170000|2021-05-19 04:22:50|2452.1|2446.1|2452.6|2446.6|2452.6|2446.6|2452.1|2446.1|3
1621398180000|2021-05-19 04:23:00|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1621398190000|2021-05-19 04:23:10|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1621398240000|2021-05-19 04:24:00|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1621398250000|2021-05-19 04:24:10|2451.4|2445.4|2450.6|2444.6|2451.4|2445.4|2450.6|2444.6|2
1621398270000|2021-05-19 04:24:30|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1621398280000|2021-05-19 04:24:40|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1621398310000|2021-05-19 04:25:10|2449.4|2443.4|2449.1|2443.1|2449.4|2443.4|2449.1|2443.1|2
1621398390000|2021-05-19 04:26:30|2448.9|2442.9|2448.4|2442.4|2448.9|2442.9|2448.4|2442.4|2
1621398420000|2021-05-19 04:27:00|2448.1|2442.1|2447.6|2441.6|2448.1|2442.1|2447.6|2441.6|3
1621398640000|2021-05-19 04:30:40|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1621398670000|2021-05-19 04:31:10|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1621398700000|2021-05-19 04:31:40|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1621398730000|2021-05-19 04:32:10|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1621398740000|2021-05-19 04:32:20|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1621398750000|2021-05-19 04:32:30|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1621398760000|2021-05-19 04:32:40|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1621398830000|2021-05-19 04:33:50|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|3
1621398960000|2021-05-19 04:36:00|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1621398970000|2021-05-19 04:36:10|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1621399030000|2021-05-19 04:37:10|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1621399040000|2021-05-19 04:37:20|2447.9|2441.9|2448.4|2442.4|2448.6|2442.6|2447.9|2441.9|4
1621399060000|2021-05-19 04:37:40|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|2
1621399070000|2021-05-19 04:37:50|2447.6|2441.6|2447.9|2441.9|2447.9|2441.9|2447.6|2441.6|2
1621399120000|2021-05-19 04:38:40|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1621399140000|2021-05-19 04:39:00|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1621399190000|2021-05-19 04:39:50|2447.6|2441.6|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|2
1621399250000|2021-05-19 04:40:50|2447.6|2441.6|2447.9|2441.9|2447.9|2441.9|2447.6|2441.6|2
1621399270000|2021-05-19 04:41:10|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1621399390000|2021-05-19 04:43:10|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1621399440000|2021-05-19 04:44:00|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1621399460000|2021-05-19 04:44:20|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1621399470000|2021-05-19 04:44:30|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1621399480000|2021-05-19 04:44:40|2446.9|2440.9|2445.9|2439.9|2446.9|2440.9|2445.9|2439.9|3
1621399490000|2021-05-19 04:44:50|2445.6|2439.6|2444.6|2438.6|2445.6|2439.6|2444.6|2438.6|2
1621399500000|2021-05-19 04:45:00|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1621399510000|2021-05-19 04:45:10|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1621399520000|2021-05-19 04:45:20|2444.6|2438.6|2443.9|2437.9|2444.6|2438.6|2443.9|2437.9|2
1621399540000|2021-05-19 04:45:40|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1621399560000|2021-05-19 04:46:00|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1621399580000|2021-05-19 04:46:20|2444.1|2438.1|2444.1|2438.1|2444.4|2438.4|2444.1|2438.1|3
1621399610000|2021-05-19 04:46:50|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1621399620000|2021-05-19 04:47:00|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1621399660000|2021-05-19 04:47:40|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1621399680000|2021-05-19 04:48:00|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1621399720000|2021-05-19 04:48:40|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1621399740000|2021-05-19 04:49:00|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2443.9|2437.9|3
1621399790000|2021-05-19 04:49:50|2444.4|2438.4|2444.9|2438.9|2444.9|2438.9|2444.4|2438.4|2
1621399830000|2021-05-19 04:50:30|2445.1|2439.1|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|2
1621399860000|2021-05-19 04:51:00|2444.6|2438.6|2444.1|2438.1|2444.6|2438.6|2444.1|2438.1|2
1621399870000|2021-05-19 04:51:10|2443.9|2437.9|2443.9|2437.9|2444.1|2438.1|2443.9|2437.9|3
1621399880000|2021-05-19 04:51:20|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1621399890000|2021-05-19 04:51:30|2444.6|2438.6|2444.9|2438.9|2444.9|2438.9|2444.6|2438.6|2
1621399930000|2021-05-19 04:52:10|2444.6|2438.6|2444.4|2438.4|2444.6|2438.6|2444.4|2438.4|2
1621399940000|2021-05-19 04:52:20|2444.9|2438.9|2445.1|2439.1|2445.1|2439.1|2444.9|2438.9|2
1621399950000|2021-05-19 04:52:30|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1621399990000|2021-05-19 04:53:10|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1621400010000|2021-05-19 04:53:30|2444.9|2438.9|2444.1|2438.1|2444.9|2438.9|2444.1|2438.1|3
1621400070000|2021-05-19 04:54:30|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1621400080000|2021-05-19 04:54:40|2444.1|2438.1|2443.9|2437.9|2444.1|2438.1|2443.9|2437.9|2
1621400100000|2021-05-19 04:55:00|2443.6|2437.6|2442.6|2436.6|2443.6|2437.6|2442.6|2436.6|2
1621400120000|2021-05-19 04:55:20|2442.4|2436.4|2442.1|2436.1|2442.4|2436.4|2442.1|2436.1|2
1621400160000|2021-05-19 04:56:00|2442.4|2436.4|2442.1|2436.1|2442.4|2436.4|2442.1|2436.1|2
1621400170000|2021-05-19 04:56:10|2441.6|2435.6|2441.9|2435.9|2441.9|2435.9|2441.6|2435.6|2
1621400180000|2021-05-19 04:56:20|2442.1|2436.1|2441.9|2435.9|2442.1|2436.1|2441.9|2435.9|2
1621400290000|2021-05-19 04:58:10|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1621400370000|2021-05-19 04:59:30|2441.4|2435.4|2441.6|2435.6|2441.6|2435.6|2441.4|2435.4|2
1621400410000|2021-05-19 05:00:10|2441.9|2435.9|2442.4|2436.4|2442.4|2436.4|2441.9|2435.9|2
1621400430000|2021-05-19 05:00:30|2443.1|2437.1|2442.9|2436.9|2443.1|2437.1|2442.9|2436.9|2
1621400440000|2021-05-19 05:00:40|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1621400470000|2021-05-19 05:01:10|2442.9|2436.9|2443.4|2437.4|2443.4|2437.4|2442.9|2436.9|2
1621400490000|2021-05-19 05:01:30|2443.1|2437.1|2442.9|2436.9|2443.1|2437.1|2442.9|2436.9|2
1621400500000|2021-05-19 05:01:40|2442.6|2436.6|2442.6|2436.6|2443.4|2437.4|2442.6|2436.6|3
1621400530000|2021-05-19 05:02:10|2442.4|2436.4|2442.1|2436.1|2442.4|2436.4|2442.1|2436.1|2
1621400540000|2021-05-19 05:02:20|2442.4|2436.4|2443.4|2437.4|2443.4|2437.4|2442.4|2436.4|2
1621400550000|2021-05-19 05:02:30|2443.1|2437.1|2442.6|2436.6|2443.1|2437.1|2442.6|2436.6|2
1621400560000|2021-05-19 05:02:40|2442.4|2436.4|2442.1|2436.1|2442.4|2436.4|2442.1|2436.1|4
1621400570000|2021-05-19 05:02:50|2442.4|2436.4|2441.9|2435.9|2442.4|2436.4|2441.9|2435.9|2
1621400580000|2021-05-19 05:03:00|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1621400590000|2021-05-19 05:03:10|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1621400600000|2021-05-19 05:03:20|2442.1|2436.1|2442.4|2436.4|2442.4|2436.4|2442.1|2436.1|2
1621400620000|2021-05-19 05:03:40|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1621400630000|2021-05-19 05:03:50|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1621400650000|2021-05-19 05:04:10|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1621400740000|2021-05-19 05:05:40|2442.4|2436.4|2443.4|2437.4|2443.4|2437.4|2442.4|2436.4|2
1621400750000|2021-05-19 05:05:50|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1621400760000|2021-05-19 05:06:00|2443.4|2437.4|2443.1|2437.1|2443.4|2437.4|2443.1|2437.1|2
1621400770000|2021-05-19 05:06:10|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1621400780000|2021-05-19 05:06:20|2443.1|2437.1|2443.6|2437.6|2443.6|2437.6|2443.1|2437.1|3
1621400790000|2021-05-19 05:06:30|2443.9|2437.9|2446.6|2440.6|2446.6|2440.6|2443.9|2437.9|4
1621400810000|2021-05-19 05:06:50|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1621400820000|2021-05-19 05:07:00|2447.1|2441.1|2447.4|2441.4|2447.4|2441.4|2447.1|2441.1|2
1621400830000|2021-05-19 05:07:10|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1621400840000|2021-05-19 05:07:20|2448.1|2442.1|2449.6|2443.6|2449.6|2443.6|2448.1|2442.1|2
1621400850000|2021-05-19 05:07:30|2449.4|2443.4|2449.1|2443.1|2449.4|2443.4|2449.1|2443.1|2
1621400900000|2021-05-19 05:08:20|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1621400920000|2021-05-19 05:08:40|2449.9|2443.9|2450.6|2444.6|2450.6|2444.6|2449.9|2443.9|2
1621400950000|2021-05-19 05:09:10|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1621400990000|2021-05-19 05:09:50|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1621401030000|2021-05-19 05:10:30|2449.9|2443.9|2450.1|2444.1|2450.1|2444.1|2449.9|2443.9|2
1621401090000|2021-05-19 05:11:30|2450.4|2444.4|2450.6|2444.6|2450.6|2444.6|2450.4|2444.4|2
1621401130000|2021-05-19 05:12:10|2450.9|2444.9|2451.1|2445.1|2451.1|2445.1|2450.9|2444.9|2
1621401170000|2021-05-19 05:12:50|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1621401190000|2021-05-19 05:13:10|2451.1|2445.1|2450.9|2444.9|2451.1|2445.1|2450.9|2444.9|2
1621401230000|2021-05-19 05:13:50|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1621401240000|2021-05-19 05:14:00|2451.6|2445.6|2451.9|2445.9|2451.9|2445.9|2451.6|2445.6|2
1621401300000|2021-05-19 05:15:00|2451.6|2445.6|2450.6|2444.6|2451.6|2445.6|2450.6|2444.6|3
1621401360000|2021-05-19 05:16:00|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1621401440000|2021-05-19 05:17:20|2451.1|2445.1|2452.6|2446.6|2452.6|2446.6|2451.1|2445.1|3
1621401450000|2021-05-19 05:17:30|2452.9|2446.9|2452.6|2446.6|2452.9|2446.9|2452.6|2446.6|2
1621401460000|2021-05-19 05:17:40|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1621401470000|2021-05-19 05:17:50|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1621401490000|2021-05-19 05:18:10|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1621401670000|2021-05-19 05:21:10|2452.1|2446.1|2453.4|2447.4|2453.4|2447.4|2452.1|2446.1|2
1621401710000|2021-05-19 05:21:50|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1621401750000|2021-05-19 05:22:30|2453.6|2447.6|2453.4|2447.4|2453.6|2447.6|2453.4|2447.4|2
1621401780000|2021-05-19 05:23:00|2454.1|2448.1|2453.9|2447.9|2454.1|2448.1|2453.9|2447.9|2
1621401790000|2021-05-19 05:23:10|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1621401810000|2021-05-19 05:23:30|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1621401850000|2021-05-19 05:24:10|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1621401950000|2021-05-19 05:25:50|2453.9|2447.9|2453.6|2447.6|2453.9|2447.9|2453.6|2447.6|2
1621402040000|2021-05-19 05:27:20|2453.4|2447.4|2453.6|2447.6|2453.6|2447.6|2453.4|2447.4|2
1621402050000|2021-05-19 05:27:30|2453.4|2447.4|2453.6|2447.6|2453.6|2447.6|2453.4|2447.4|2
1621402080000|2021-05-19 05:28:00|2453.4|2447.4|2453.6|2447.6|2453.6|2447.6|2453.4|2447.4|2
1621402150000|2021-05-19 05:29:10|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1621402190000|2021-05-19 05:29:50|2453.9|2447.9|2454.1|2448.1|2454.1|2448.1|2453.9|2447.9|2
1621402200000|2021-05-19 05:30:00|2453.9|2447.9|2453.6|2447.6|2454.4|2448.4|2453.4|2447.4|11
1621402210000|2021-05-19 05:30:10|2453.4|2447.4|2452.6|2446.6|2453.6|2447.6|2452.4|2446.4|8
1621402220000|2021-05-19 05:30:20|2452.4|2446.4|2451.1|2445.1|2452.4|2446.4|2451.1|2445.1|15
1621402230000|2021-05-19 05:30:30|2451.4|2445.4|2451.4|2445.4|2451.6|2445.6|2451.1|2445.1|6
1621402240000|2021-05-19 05:30:40|2451.6|2445.6|2451.1|2445.1|2451.6|2445.6|2450.9|2444.9|5
1621402250000|2021-05-19 05:30:50|2450.9|2444.9|2452.9|2446.9|2453.1|2447.1|2450.6|2444.6|11
1621402260000|2021-05-19 05:31:00|2452.1|2446.1|2452.6|2446.6|2453.4|2447.4|2452.1|2446.1|14
1621402270000|2021-05-19 05:31:10|2452.4|2446.4|2452.4|2446.4|2452.6|2446.6|2452.1|2446.1|5
1621402280000|2021-05-19 05:31:20|2451.9|2445.9|2452.4|2446.4|2452.4|2446.4|2451.9|2445.9|3
1621402290000|2021-05-19 05:31:30|2452.1|2446.1|2451.1|2445.1|2452.1|2446.1|2450.9|2444.9|6
1621402300000|2021-05-19 05:31:40|2451.4|2445.4|2451.9|2445.9|2452.1|2446.1|2451.4|2445.4|3
1621402320000|2021-05-19 05:32:00|2452.1|2446.1|2452.9|2446.9|2452.9|2446.9|2452.1|2446.1|3
1621402330000|2021-05-19 05:32:10|2452.6|2446.6|2452.9|2446.9|2452.9|2446.9|2452.4|2446.4|6
1621402340000|2021-05-19 05:32:20|2453.1|2447.1|2452.1|2446.1|2453.1|2447.1|2452.1|2446.1|3
1621402350000|2021-05-19 05:32:30|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2451.9|2445.9|7
1621402360000|2021-05-19 05:32:40|2452.1|2446.1|2452.4|2446.4|2452.9|2446.9|2452.1|2446.1|6
1621402370000|2021-05-19 05:32:50|2452.1|2446.1|2451.6|2445.6|2452.1|2446.1|2451.6|2445.6|3
1621402380000|2021-05-19 05:33:00|2451.4|2445.4|2450.9|2444.9|2451.9|2445.9|2450.9|2444.9|6
1621402390000|2021-05-19 05:33:10|2450.6|2444.6|2450.1|2444.1|2450.6|2444.6|2450.1|2444.1|3
1621402400000|2021-05-19 05:33:20|2450.4|2444.4|2450.1|2444.1|2450.9|2444.9|2450.1|2444.1|6
1621402410000|2021-05-19 05:33:30|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1621402420000|2021-05-19 05:33:40|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1621402430000|2021-05-19 05:33:50|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1621402440000|2021-05-19 05:34:00|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1621402460000|2021-05-19 05:34:20|2450.4|2444.4|2450.9|2444.9|2450.9|2444.9|2450.4|2444.4|3
1621402470000|2021-05-19 05:34:30|2451.6|2445.6|2451.6|2445.6|2451.9|2445.9|2451.6|2445.6|3
1621402480000|2021-05-19 05:34:40|2451.4|2445.4|2451.1|2445.1|2451.4|2445.4|2450.9|2444.9|3
1621402490000|2021-05-19 05:34:50|2451.4|2445.4|2451.6|2445.6|2451.6|2445.6|2451.4|2445.4|2
1621402500000|2021-05-19 05:35:00|2451.4|2445.4|2450.9|2444.9|2451.4|2445.4|2450.9|2444.9|5
1621402520000|2021-05-19 05:35:20|2451.1|2445.1|2450.4|2444.4|2451.4|2445.4|2450.4|2444.4|4
1621402530000|2021-05-19 05:35:30|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1621402540000|2021-05-19 05:35:40|2450.4|2444.4|2450.1|2444.1|2450.4|2444.4|2450.1|2444.1|2
1621402550000|2021-05-19 05:35:50|2449.9|2443.9|2449.9|2443.9|2450.1|2444.1|2449.9|2443.9|3
1621402560000|2021-05-19 05:36:00|2449.6|2443.6|2449.4|2443.4|2449.6|2443.6|2449.4|2443.4|2
1621402570000|2021-05-19 05:36:10|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1621402580000|2021-05-19 05:36:20|2448.9|2442.9|2449.1|2443.1|2449.1|2443.1|2448.9|2442.9|4
1621402590000|2021-05-19 05:36:30|2448.6|2442.6|2448.9|2442.9|2449.1|2443.1|2448.6|2442.6|4
1621402600000|2021-05-19 05:36:40|2449.1|2443.1|2448.6|2442.6|2449.1|2443.1|2448.6|2442.6|5
1621402630000|2021-05-19 05:37:10|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.1|2442.1|3
1621402640000|2021-05-19 05:37:20|2448.1|2442.1|2447.6|2441.6|2448.1|2442.1|2447.6|2441.6|5
1621402660000|2021-05-19 05:37:40|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|4
1621402670000|2021-05-19 05:37:50|2447.4|2441.4|2447.1|2441.1|2447.4|2441.4|2447.1|2441.1|4
1621402680000|2021-05-19 05:38:00|2447.4|2441.4|2447.1|2441.1|2447.6|2441.6|2447.1|2441.1|6
1621402690000|2021-05-19 05:38:10|2447.4|2441.4|2448.1|2442.1|2448.4|2442.4|2447.4|2441.4|9
1621402700000|2021-05-19 05:38:20|2447.6|2441.6|2448.1|2442.1|2448.4|2442.4|2447.6|2441.6|6
1621402710000|2021-05-19 05:38:30|2448.6|2442.6|2449.6|2443.6|2449.6|2443.6|2448.6|2442.6|3
1621402720000|2021-05-19 05:38:40|2449.4|2443.4|2448.9|2442.9|2449.4|2443.4|2448.9|2442.9|3
1621402730000|2021-05-19 05:38:50|2448.6|2442.6|2448.9|2442.9|2448.9|2442.9|2448.4|2442.4|4
1621402740000|2021-05-19 05:39:00|2449.1|2443.1|2449.6|2443.6|2449.6|2443.6|2448.4|2442.4|8
1621402750000|2021-05-19 05:39:10|2449.1|2443.1|2449.6|2443.6|2449.6|2443.6|2449.1|2443.1|2
1621402760000|2021-05-19 05:39:20|2449.9|2443.9|2450.4|2444.4|2450.4|2444.4|2449.9|2443.9|3
1621402790000|2021-05-19 05:39:50|2450.1|2444.1|2449.9|2443.9|2450.1|2444.1|2449.9|2443.9|4
1621402800000|2021-05-19 05:40:00|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2449.9|2443.9|5
1621402810000|2021-05-19 05:40:10|2449.9|2443.9|2450.1|2444.1|2450.1|2444.1|2449.9|2443.9|12
1621402820000|2021-05-19 05:40:20|2449.9|2443.9|2448.6|2442.6|2450.1|2444.1|2448.6|2442.6|12
1621402830000|2021-05-19 05:40:30|2448.4|2442.4|2447.6|2441.6|2448.4|2442.4|2447.4|2441.4|8
1621402840000|2021-05-19 05:40:40|2447.4|2441.4|2448.6|2442.6|2448.6|2442.6|2447.4|2441.4|6
1621402850000|2021-05-19 05:40:50|2449.6|2443.6|2449.4|2443.4|2450.1|2444.1|2449.4|2443.4|6
1621402860000|2021-05-19 05:41:00|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1621402880000|2021-05-19 05:41:20|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1621402890000|2021-05-19 05:41:30|2448.6|2442.6|2447.9|2441.9|2448.6|2442.6|2447.9|2441.9|5
1621402900000|2021-05-19 05:41:40|2447.6|2441.6|2447.6|2441.6|2447.9|2441.9|2447.4|2441.4|10
1621402910000|2021-05-19 05:41:50|2447.4|2441.4|2446.1|2440.1|2447.4|2441.4|2446.1|2440.1|9
1621402920000|2021-05-19 05:42:00|2445.9|2439.9|2446.4|2440.4|2446.6|2440.6|2445.9|2439.9|5
1621402930000|2021-05-19 05:42:10|2446.1|2440.1|2446.4|2440.4|2446.4|2440.4|2446.1|2440.1|2
1621402940000|2021-05-19 05:42:20|2446.6|2440.6|2447.1|2441.1|2447.6|2441.6|2446.4|2440.4|11
1621402950000|2021-05-19 05:42:30|2446.9|2440.9|2447.1|2441.1|2447.1|2441.1|2446.4|2440.4|9
1621402970000|2021-05-19 05:42:50|2446.9|2440.9|2446.4|2440.4|2446.9|2440.9|2446.4|2440.4|5
1621403020000|2021-05-19 05:43:40|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1621403030000|2021-05-19 05:43:50|2446.9|2440.9|2447.6|2441.6|2447.6|2441.6|2446.9|2440.9|4
1621403040000|2021-05-19 05:44:00|2447.4|2441.4|2448.6|2442.6|2448.6|2442.6|2447.1|2441.1|5
1621403050000|2021-05-19 05:44:10|2448.4|2442.4|2448.9|2442.9|2448.9|2442.9|2448.4|2442.4|3
1621403070000|2021-05-19 05:44:30|2449.1|2443.1|2448.6|2442.6|2449.1|2443.1|2448.6|2442.6|2
1621403080000|2021-05-19 05:44:40|2448.4|2442.4|2448.9|2442.9|2448.9|2442.9|2448.4|2442.4|3
1621403090000|2021-05-19 05:44:50|2448.6|2442.6|2448.9|2442.9|2449.1|2443.1|2448.4|2442.4|6
1621403100000|2021-05-19 05:45:00|2448.6|2442.6|2449.1|2443.1|2449.1|2443.1|2448.6|2442.6|2
1621403110000|2021-05-19 05:45:10|2448.9|2442.9|2449.1|2443.1|2449.1|2443.1|2448.6|2442.6|4
1621403120000|2021-05-19 05:45:20|2448.9|2442.9|2448.6|2442.6|2448.9|2442.9|2448.6|2442.6|4
1621403140000|2021-05-19 05:45:40|2448.4|2442.4|2448.6|2442.6|2448.6|2442.6|2448.4|2442.4|2
1621403170000|2021-05-19 05:46:10|2448.4|2442.4|2448.4|2442.4|2449.1|2443.1|2448.1|2442.1|7
1621403180000|2021-05-19 05:46:20|2448.1|2442.1|2448.6|2442.6|2448.6|2442.6|2448.1|2442.1|5
1621403190000|2021-05-19 05:46:30|2447.6|2441.6|2446.9|2440.9|2447.6|2441.6|2446.4|2440.4|6
1621403200000|2021-05-19 05:46:40|2446.6|2440.6|2445.4|2439.4|2446.6|2440.6|2445.1|2439.1|7
1621403210000|2021-05-19 05:46:50|2445.1|2439.1|2444.6|2438.6|2445.4|2439.4|2444.4|2438.4|8
1621403220000|2021-05-19 05:47:00|2444.9|2438.9|2445.4|2439.4|2445.4|2439.4|2444.9|2438.9|3
1621403230000|2021-05-19 05:47:10|2445.1|2439.1|2444.6|2438.6|2445.1|2439.1|2444.6|2438.6|3
1621403240000|2021-05-19 05:47:20|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.6|2438.6|3
1621403270000|2021-05-19 05:47:50|2445.1|2439.1|2445.1|2439.1|2445.9|2439.9|2444.9|2438.9|7
1621403280000|2021-05-19 05:48:00|2444.4|2438.4|2444.6|2438.6|2445.1|2439.1|2444.4|2438.4|4
1621403290000|2021-05-19 05:48:10|2444.4|2438.4|2444.4|2438.4|2444.6|2438.6|2444.1|2438.1|5
1621403300000|2021-05-19 05:48:20|2444.6|2438.6|2444.4|2438.4|2444.6|2438.6|2444.4|2438.4|2
1621403310000|2021-05-19 05:48:30|2444.9|2438.9|2445.4|2439.4|2445.4|2439.4|2444.9|2438.9|3
1621403330000|2021-05-19 05:48:50|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1621403340000|2021-05-19 05:49:00|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1621403350000|2021-05-19 05:49:10|2445.6|2439.6|2446.4|2440.4|2446.6|2440.6|2445.6|2439.6|3
1621403360000|2021-05-19 05:49:20|2446.6|2440.6|2448.1|2442.1|2448.1|2442.1|2446.6|2440.6|8
1621403370000|2021-05-19 05:49:30|2448.6|2442.6|2447.4|2441.4|2448.6|2442.6|2447.1|2441.1|6
1621403380000|2021-05-19 05:49:40|2447.1|2441.1|2447.6|2441.6|2447.6|2441.6|2447.1|2441.1|5
1621403390000|2021-05-19 05:49:50|2447.9|2441.9|2448.4|2442.4|2448.4|2442.4|2447.9|2441.9|3
1621403400000|2021-05-19 05:50:00|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|4
1621403410000|2021-05-19 05:50:10|2448.1|2442.1|2449.4|2443.4|2449.4|2443.4|2448.1|2442.1|5
1621403420000|2021-05-19 05:50:20|2449.6|2443.6|2449.4|2443.4|2449.9|2443.9|2449.4|2443.4|6
1621403430000|2021-05-19 05:50:30|2449.6|2443.6|2450.4|2444.4|2450.9|2444.9|2449.6|2443.6|6
1621403440000|2021-05-19 05:50:40|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2449.9|2443.9|3
1621403450000|2021-05-19 05:50:50|2450.4|2444.4|2450.6|2444.6|2450.9|2444.9|2450.4|2444.4|7
1621403460000|2021-05-19 05:51:00|2450.4|2444.4|2450.1|2444.1|2450.4|2444.4|2449.6|2443.6|8
1621403470000|2021-05-19 05:51:10|2450.4|2444.4|2450.6|2444.6|2450.6|2444.6|2450.4|2444.4|2
1621403480000|2021-05-19 05:51:20|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1621403490000|2021-05-19 05:51:30|2450.1|2444.1|2450.6|2444.6|2450.6|2444.6|2450.1|2444.1|3
1621403510000|2021-05-19 05:51:50|2450.9|2444.9|2451.1|2445.1|2451.1|2445.1|2450.9|2444.9|2
1621403520000|2021-05-19 05:52:00|2451.4|2445.4|2451.1|2445.1|2451.4|2445.4|2451.1|2445.1|2
1621403530000|2021-05-19 05:52:10|2451.4|2445.4|2452.1|2446.1|2452.1|2446.1|2451.4|2445.4|2
1621403540000|2021-05-19 05:52:20|2452.4|2446.4|2452.1|2446.1|2452.9|2446.9|2451.9|2445.9|8
1621403550000|2021-05-19 05:52:30|2452.4|2446.4|2453.6|2447.6|2453.6|2447.6|2452.1|2446.1|10
1621403560000|2021-05-19 05:52:40|2453.9|2447.9|2453.4|2447.4|2454.4|2448.4|2453.4|2447.4|9
1621403570000|2021-05-19 05:52:50|2453.1|2447.1|2454.1|2448.1|2454.1|2448.1|2452.9|2446.9|3
1621403580000|2021-05-19 05:53:00|2454.4|2448.4|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|2
1621403600000|2021-05-19 05:53:20|2452.6|2446.6|2452.1|2446.1|2452.6|2446.6|2452.1|2446.1|5
1621403610000|2021-05-19 05:53:30|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1621403620000|2021-05-19 05:53:40|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1621403630000|2021-05-19 05:53:50|2452.4|2446.4|2452.6|2446.6|2452.6|2446.6|2452.1|2446.1|6
1621403640000|2021-05-19 05:54:00|2452.4|2446.4|2451.4|2445.4|2452.4|2446.4|2451.4|2445.4|3
1621403650000|2021-05-19 05:54:10|2451.6|2445.6|2451.9|2445.9|2451.9|2445.9|2451.6|2445.6|2
1621403660000|2021-05-19 05:54:20|2452.1|2446.1|2451.6|2445.6|2452.6|2446.6|2450.9|2444.9|5
1621403670000|2021-05-19 05:54:30|2451.4|2445.4|2451.4|2445.4|2451.6|2445.6|2451.4|2445.4|5
1621403680000|2021-05-19 05:54:40|2451.6|2445.6|2451.4|2445.4|2451.6|2445.6|2451.4|2445.4|4
1621403690000|2021-05-19 05:54:50|2451.6|2445.6|2452.6|2446.6|2452.9|2446.9|2451.6|2445.6|6
1621403700000|2021-05-19 05:55:00|2452.9|2446.9|2453.4|2447.4|2453.4|2447.4|2452.9|2446.9|3
1621403710000|2021-05-19 05:55:10|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2452.6|2446.6|4
1621403740000|2021-05-19 05:55:40|2453.6|2447.6|2454.1|2448.1|2454.1|2448.1|2453.6|2447.6|3
1621403750000|2021-05-19 05:55:50|2454.4|2448.4|2454.9|2448.9|2454.9|2448.9|2454.4|2448.4|2
1621403760000|2021-05-19 05:56:00|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|3
1621403770000|2021-05-19 05:56:10|2454.9|2448.9|2454.6|2448.6|2454.9|2448.9|2454.6|2448.6|2
1621403780000|2021-05-19 05:56:20|2454.4|2448.4|2453.9|2447.9|2454.4|2448.4|2453.9|2447.9|5
1621403790000|2021-05-19 05:56:30|2453.6|2447.6|2453.9|2447.9|2453.9|2447.9|2453.1|2447.1|4
1621403800000|2021-05-19 05:56:40|2453.6|2447.6|2454.1|2448.1|2454.1|2448.1|2453.6|2447.6|3
1621403810000|2021-05-19 05:56:50|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1621403830000|2021-05-19 05:57:10|2454.6|2448.6|2455.4|2449.4|2455.4|2449.4|2454.6|2448.6|3
1621403840000|2021-05-19 05:57:20|2455.6|2449.6|2457.4|2451.4|2457.4|2451.4|2455.6|2449.6|4
1621403850000|2021-05-19 05:57:30|2457.1|2451.1|2456.1|2450.1|2457.1|2451.1|2455.9|2449.9|4
1621403860000|2021-05-19 05:57:40|2456.9|2450.9|2455.9|2449.9|2456.9|2450.9|2455.9|2449.9|5
1621403870000|2021-05-19 05:57:50|2456.1|2450.1|2455.4|2449.4|2456.1|2450.1|2455.1|2449.1|6
1621403880000|2021-05-19 05:58:00|2455.6|2449.6|2457.1|2451.1|2457.1|2451.1|2455.6|2449.6|5
1621403900000|2021-05-19 05:58:20|2457.4|2451.4|2457.6|2451.6|2457.6|2451.6|2457.4|2451.4|2
1621403910000|2021-05-19 05:58:30|2457.9|2451.9|2457.9|2451.9|2458.6|2452.6|2457.4|2451.4|9
1621403920000|2021-05-19 05:58:40|2458.1|2452.1|2458.1|2452.1|2458.9|2452.9|2457.1|2451.1|8
1621403930000|2021-05-19 05:58:50|2458.4|2452.4|2458.1|2452.1|2459.1|2453.1|2458.1|2452.1|25
1621403940000|2021-05-19 05:59:00|2458.4|2452.4|2458.1|2452.1|2458.6|2452.6|2457.9|2451.9|12
1621403950000|2021-05-19 05:59:10|2458.4|2452.4|2457.6|2451.6|2458.9|2452.9|2457.6|2451.6|12
1621403960000|2021-05-19 05:59:20|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1621403970000|2021-05-19 05:59:30|2457.1|2451.1|2457.4|2451.4|2457.4|2451.4|2457.1|2451.1|2
1621403980000|2021-05-19 05:59:40|2457.6|2451.6|2458.1|2452.1|2458.4|2452.4|2457.6|2451.6|4
1621403990000|2021-05-19 05:59:50|2458.4|2452.4|2457.6|2451.6|2458.4|2452.4|2457.1|2451.1|7
1621404000000|2021-05-19 06:00:00|2457.4|2451.4|2456.6|2450.6|2457.4|2451.4|2456.6|2450.6|4
1621404010000|2021-05-19 06:00:10|2456.4|2450.4|2455.1|2449.1|2456.4|2450.4|2454.6|2448.6|7
1621404020000|2021-05-19 06:00:20|2455.4|2449.4|2456.4|2450.4|2456.6|2450.6|2455.4|2449.4|3
1621404030000|2021-05-19 06:00:30|2456.6|2450.6|2457.1|2451.1|2457.1|2451.1|2456.6|2450.6|2
1621404040000|2021-05-19 06:00:40|2457.4|2451.4|2457.9|2451.9|2457.9|2451.9|2457.4|2451.4|3
1621404050000|2021-05-19 06:00:50|2458.1|2452.1|2457.4|2451.4|2458.1|2452.1|2457.4|2451.4|3
1621404060000|2021-05-19 06:01:00|2457.6|2451.6|2457.1|2451.1|2458.6|2452.6|2457.1|2451.1|7
1621404090000|2021-05-19 06:01:30|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1621404110000|2021-05-19 06:01:50|2457.1|2451.1|2457.4|2451.4|2457.4|2451.4|2457.1|2451.1|2
1621404120000|2021-05-19 06:02:00|2457.6|2451.6|2458.6|2452.6|2459.1|2453.1|2457.4|2451.4|7
1621404130000|2021-05-19 06:02:10|2458.9|2452.9|2458.4|2452.4|2458.9|2452.9|2458.4|2452.4|4
1621404140000|2021-05-19 06:02:20|2458.1|2452.1|2457.4|2451.4|2458.1|2452.1|2457.4|2451.4|6
1621404150000|2021-05-19 06:02:30|2457.6|2451.6|2458.4|2452.4|2458.4|2452.4|2457.6|2451.6|4
1621404180000|2021-05-19 06:03:00|2458.6|2452.6|2459.4|2453.4|2459.4|2453.4|2458.6|2452.6|3
1621404190000|2021-05-19 06:03:10|2460.4|2454.4|2459.1|2453.1|2460.6|2454.6|2459.1|2453.1|6
1621404200000|2021-05-19 06:03:20|2458.9|2452.9|2458.4|2452.4|2458.9|2452.9|2458.1|2452.1|5
1621404210000|2021-05-19 06:03:30|2458.1|2452.1|2457.9|2451.9|2458.4|2452.4|2457.9|2451.9|4
1621404220000|2021-05-19 06:03:40|2457.4|2451.4|2458.4|2452.4|2458.6|2452.6|2457.4|2451.4|8
1621404230000|2021-05-19 06:03:50|2458.1|2452.1|2459.4|2453.4|2459.4|2453.4|2458.1|2452.1|5
1621404240000|2021-05-19 06:04:00|2459.6|2453.6|2459.9|2453.9|2460.1|2454.1|2459.6|2453.6|3
1621404250000|2021-05-19 06:04:10|2460.1|2454.1|2461.1|2455.1|2461.1|2455.1|2460.1|2454.1|2
1621404260000|2021-05-19 06:04:20|2460.9|2454.9|2461.4|2455.4|2461.4|2455.4|2460.9|2454.9|3
1621404270000|2021-05-19 06:04:30|2461.1|2455.1|2461.9|2455.9|2461.9|2455.9|2461.1|2455.1|8
1621404280000|2021-05-19 06:04:40|2461.6|2455.6|2463.6|2457.6|2463.6|2457.6|2461.6|2455.6|14
1621404290000|2021-05-19 06:04:50|2463.9|2457.9|2464.1|2458.1|2464.1|2458.1|2463.1|2457.1|9
1621404300000|2021-05-19 06:05:00|2463.9|2457.9|2463.6|2457.6|2464.4|2458.4|2463.6|2457.6|9
1621404310000|2021-05-19 06:05:10|2463.4|2457.4|2462.6|2456.6|2463.4|2457.4|2462.6|2456.6|5
1621404330000|2021-05-19 06:05:30|2462.4|2456.4|2462.9|2456.9|2462.9|2456.9|2462.4|2456.4|3
1621404350000|2021-05-19 06:05:50|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|1
1621404360000|2021-05-19 06:06:00|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|1
1621404370000|2021-05-19 06:06:10|2462.1|2456.1|2461.6|2455.6|2462.1|2456.1|2461.6|2455.6|5
1621404380000|2021-05-19 06:06:20|2461.4|2455.4|2461.1|2455.1|2461.4|2455.4|2460.9|2454.9|3
1621404390000|2021-05-19 06:06:30|2460.6|2454.6|2460.9|2454.9|2460.9|2454.9|2460.4|2454.4|4
1621404400000|2021-05-19 06:06:40|2460.6|2454.6|2460.4|2454.4|2460.6|2454.6|2460.1|2454.1|7
1621404410000|2021-05-19 06:06:50|2460.1|2454.1|2460.1|2454.1|2460.4|2454.4|2459.9|2453.9|5
1621404420000|2021-05-19 06:07:00|2459.9|2453.9|2460.1|2454.1|2460.4|2454.4|2459.4|2453.4|7
1621404430000|2021-05-19 06:07:10|2459.9|2453.9|2460.1|2454.1|2460.1|2454.1|2459.9|2453.9|2
1621404440000|2021-05-19 06:07:20|2460.4|2454.4|2461.9|2455.9|2462.1|2456.1|2460.4|2454.4|8
1621404450000|2021-05-19 06:07:30|2461.6|2455.6|2461.4|2455.4|2461.6|2455.6|2461.4|2455.4|2
1621404460000|2021-05-19 06:07:40|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|1
1621404470000|2021-05-19 06:07:50|2461.4|2455.4|2461.4|2455.4|2461.6|2455.6|2461.4|2455.4|3
1621404480000|2021-05-19 06:08:00|2461.1|2455.1|2461.4|2455.4|2461.4|2455.4|2461.1|2455.1|2
1621404490000|2021-05-19 06:08:10|2461.6|2455.6|2461.4|2455.4|2461.6|2455.6|2461.4|2455.4|2
1621404510000|2021-05-19 06:08:30|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1621404520000|2021-05-19 06:08:40|2460.6|2454.6|2460.4|2454.4|2460.6|2454.6|2460.1|2454.1|4
1621404530000|2021-05-19 06:08:50|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|1
1621404570000|2021-05-19 06:09:30|2459.9|2453.9|2459.6|2453.6|2459.9|2453.9|2459.6|2453.6|2
1621404580000|2021-05-19 06:09:40|2459.4|2453.4|2458.9|2452.9|2459.4|2453.4|2458.9|2452.9|7
1621404590000|2021-05-19 06:09:50|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1621404600000|2021-05-19 06:10:00|2458.9|2452.9|2459.4|2453.4|2459.4|2453.4|2458.9|2452.9|3
1621404610000|2021-05-19 06:10:10|2459.9|2453.9|2458.9|2452.9|2459.9|2453.9|2458.9|2452.9|3
1621404620000|2021-05-19 06:10:20|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1621404630000|2021-05-19 06:10:30|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2458.6|2452.6|3
1621404640000|2021-05-19 06:10:40|2458.6|2452.6|2459.1|2453.1|2459.1|2453.1|2458.6|2452.6|8
1621404650000|2021-05-19 06:10:50|2458.6|2452.6|2459.6|2453.6|2459.6|2453.6|2458.6|2452.6|4
1621404660000|2021-05-19 06:11:00|2459.9|2453.9|2459.4|2453.4|2459.9|2453.9|2459.1|2453.1|5
1621404670000|2021-05-19 06:11:10|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1621404680000|2021-05-19 06:11:20|2459.4|2453.4|2459.4|2453.4|2459.9|2453.9|2459.4|2453.4|4
1621404690000|2021-05-19 06:11:30|2458.9|2452.9|2458.6|2452.6|2458.9|2452.9|2458.6|2452.6|2
1621404700000|2021-05-19 06:11:40|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1621404720000|2021-05-19 06:12:00|2458.6|2452.6|2458.6|2452.6|2458.9|2452.9|2458.6|2452.6|3
1621404730000|2021-05-19 06:12:10|2458.9|2452.9|2459.9|2453.9|2459.9|2453.9|2458.9|2452.9|2
1621404740000|2021-05-19 06:12:20|2459.6|2453.6|2459.4|2453.4|2459.6|2453.6|2459.4|2453.4|2
1621404760000|2021-05-19 06:12:40|2458.9|2452.9|2458.9|2452.9|2459.4|2453.4|2458.9|2452.9|3
1621404780000|2021-05-19 06:13:00|2458.6|2452.6|2458.4|2452.4|2458.6|2452.6|2458.4|2452.4|2
1621404790000|2021-05-19 06:13:10|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1621404800000|2021-05-19 06:13:20|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2457.9|2451.9|4
1621404810000|2021-05-19 06:13:30|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1621404830000|2021-05-19 06:13:50|2458.9|2452.9|2458.6|2452.6|2458.9|2452.9|2458.6|2452.6|2
1621404840000|2021-05-19 06:14:00|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1621404870000|2021-05-19 06:14:30|2460.1|2454.1|2460.6|2454.6|2460.6|2454.6|2460.1|2454.1|2
1621404880000|2021-05-19 06:14:40|2460.4|2454.4|2459.4|2453.4|2460.4|2454.4|2459.1|2453.1|4
1621404900000|2021-05-19 06:15:00|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2458.9|2452.9|3
1621404930000|2021-05-19 06:15:30|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1621404940000|2021-05-19 06:15:40|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1621404960000|2021-05-19 06:16:00|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1621404970000|2021-05-19 06:16:10|2459.6|2453.6|2459.6|2453.6|2459.9|2453.9|2459.6|2453.6|3
1621404980000|2021-05-19 06:16:20|2459.9|2453.9|2460.4|2454.4|2460.4|2454.4|2459.9|2453.9|3
1621404990000|2021-05-19 06:16:30|2460.1|2454.1|2459.9|2453.9|2460.1|2454.1|2459.9|2453.9|2
1621405000000|2021-05-19 06:16:40|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|1
1621405010000|2021-05-19 06:16:50|2460.6|2454.6|2460.4|2454.4|2460.6|2454.6|2460.4|2454.4|2
1621405020000|2021-05-19 06:17:00|2460.1|2454.1|2460.6|2454.6|2460.6|2454.6|2460.1|2454.1|5
1621405050000|2021-05-19 06:17:30|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.1|2454.1|3
1621405060000|2021-05-19 06:17:40|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|1
1621405070000|2021-05-19 06:17:50|2459.9|2453.9|2459.6|2453.6|2459.9|2453.9|2459.6|2453.6|2
1621405080000|2021-05-19 06:18:00|2459.9|2453.9|2460.1|2454.1|2460.1|2454.1|2459.9|2453.9|2
1621405100000|2021-05-19 06:18:20|2459.9|2453.9|2459.4|2453.4|2459.9|2453.9|2459.1|2453.1|4
1621405110000|2021-05-19 06:18:30|2459.1|2453.1|2458.9|2452.9|2459.1|2453.1|2458.9|2452.9|2
1621405120000|2021-05-19 06:18:40|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1621405130000|2021-05-19 06:18:50|2458.9|2452.9|2457.9|2451.9|2458.9|2452.9|2457.9|2451.9|4
1621405140000|2021-05-19 06:19:00|2457.6|2451.6|2458.1|2452.1|2458.1|2452.1|2457.6|2451.6|2
1621405150000|2021-05-19 06:19:10|2457.9|2451.9|2456.6|2450.6|2457.9|2451.9|2456.6|2450.6|2
1621405160000|2021-05-19 06:19:20|2456.4|2450.4|2455.6|2449.6|2456.4|2450.4|2455.4|2449.4|5
1621405170000|2021-05-19 06:19:30|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1621405190000|2021-05-19 06:19:50|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1621405200000|2021-05-19 06:20:00|2456.9|2450.9|2456.6|2450.6|2456.9|2450.9|2456.6|2450.6|2
1621405210000|2021-05-19 06:20:10|2456.9|2450.9|2456.4|2450.4|2456.9|2450.9|2456.4|2450.4|3
1621405220000|2021-05-19 06:20:20|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1621405230000|2021-05-19 06:20:30|2456.9|2450.9|2457.4|2451.4|2457.4|2451.4|2456.9|2450.9|3
1621405240000|2021-05-19 06:20:40|2457.1|2451.1|2457.1|2451.1|2457.4|2451.4|2457.1|2451.1|3
1621405250000|2021-05-19 06:20:50|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1621405260000|2021-05-19 06:21:00|2457.1|2451.1|2456.9|2450.9|2457.1|2451.1|2456.9|2450.9|2
1621405270000|2021-05-19 06:21:10|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2456.6|2450.6|5
1621405280000|2021-05-19 06:21:20|2456.9|2450.9|2457.1|2451.1|2457.1|2451.1|2456.9|2450.9|2
1621405290000|2021-05-19 06:21:30|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1621405300000|2021-05-19 06:21:40|2457.6|2451.6|2457.4|2451.4|2457.6|2451.6|2457.4|2451.4|2
1621405340000|2021-05-19 06:22:20|2457.6|2451.6|2458.9|2452.9|2458.9|2452.9|2457.6|2451.6|4
1621405360000|2021-05-19 06:22:40|2458.6|2452.6|2458.9|2452.9|2458.9|2452.9|2458.6|2452.6|2
1621405370000|2021-05-19 06:22:50|2458.6|2452.6|2458.1|2452.1|2458.6|2452.6|2457.9|2451.9|5
1621405380000|2021-05-19 06:23:00|2458.4|2452.4|2458.6|2452.6|2458.9|2452.9|2458.4|2452.4|4
1621405390000|2021-05-19 06:23:10|2458.9|2452.9|2458.9|2452.9|2459.4|2453.4|2458.9|2452.9|5
1621405410000|2021-05-19 06:23:30|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1621405420000|2021-05-19 06:23:40|2458.9|2452.9|2459.1|2453.1|2459.1|2453.1|2458.9|2452.9|2
1621405440000|2021-05-19 06:24:00|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1621405450000|2021-05-19 06:24:10|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1621405460000|2021-05-19 06:24:20|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1621405470000|2021-05-19 06:24:30|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1621405480000|2021-05-19 06:24:40|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1621405490000|2021-05-19 06:24:50|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1621405500000|2021-05-19 06:25:00|2458.4|2452.4|2458.1|2452.1|2458.4|2452.4|2458.1|2452.1|2
1621405510000|2021-05-19 06:25:10|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|1
1621405520000|2021-05-19 06:25:20|2458.1|2452.1|2457.6|2451.6|2458.1|2452.1|2457.6|2451.6|3
1621405530000|2021-05-19 06:25:30|2457.4|2451.4|2455.9|2449.9|2457.4|2451.4|2455.9|2449.9|5
1621405560000|2021-05-19 06:26:00|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1621405580000|2021-05-19 06:26:20|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1621405590000|2021-05-19 06:26:30|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1621405600000|2021-05-19 06:26:40|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.4|2450.4|3
1621405610000|2021-05-19 06:26:50|2456.4|2450.4|2456.9|2450.9|2457.1|2451.1|2456.4|2450.4|6
1621405620000|2021-05-19 06:27:00|2456.6|2450.6|2455.6|2449.6|2456.6|2450.6|2455.6|2449.6|6
1621405630000|2021-05-19 06:27:10|2455.4|2449.4|2454.4|2448.4|2455.4|2449.4|2454.4|2448.4|5
1621405640000|2021-05-19 06:27:20|2453.4|2447.4|2452.1|2446.1|2453.9|2447.9|2452.1|2446.1|5
1621405650000|2021-05-19 06:27:30|2451.9|2445.9|2453.1|2447.1|2453.4|2447.4|2450.9|2444.9|11
1621405660000|2021-05-19 06:27:40|2452.9|2446.9|2453.4|2447.4|2453.4|2447.4|2452.9|2446.9|2
1621405670000|2021-05-19 06:27:50|2453.6|2447.6|2453.9|2447.9|2454.1|2448.1|2453.6|2447.6|6
1621405680000|2021-05-19 06:28:00|2454.1|2448.1|2454.6|2448.6|2454.6|2448.6|2453.9|2447.9|5
1621405700000|2021-05-19 06:28:20|2454.9|2448.9|2455.1|2449.1|2455.1|2449.1|2454.9|2448.9|4
1621405720000|2021-05-19 06:28:40|2455.4|2449.4|2455.6|2449.6|2455.6|2449.6|2455.4|2449.4|2
1621405730000|2021-05-19 06:28:50|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1621405750000|2021-05-19 06:29:10|2456.1|2450.1|2455.4|2449.4|2456.1|2450.1|2455.4|2449.4|2
1621405780000|2021-05-19 06:29:40|2455.6|2449.6|2455.4|2449.4|2455.6|2449.6|2455.4|2449.4|2
1621405790000|2021-05-19 06:29:50|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1621405810000|2021-05-19 06:30:10|2456.4|2450.4|2456.6|2450.6|2456.9|2450.9|2456.4|2450.4|6
1621405820000|2021-05-19 06:30:20|2456.9|2450.9|2457.1|2451.1|2457.1|2451.1|2456.9|2450.9|2
1621405830000|2021-05-19 06:30:30|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1621405850000|2021-05-19 06:30:50|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1621405860000|2021-05-19 06:31:00|2457.4|2451.4|2457.9|2451.9|2458.1|2452.1|2457.4|2451.4|3
1621405880000|2021-05-19 06:31:20|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|1
1621405890000|2021-05-19 06:31:30|2457.4|2451.4|2458.4|2452.4|2458.4|2452.4|2457.4|2451.4|3
1621405910000|2021-05-19 06:31:50|2458.1|2452.1|2457.6|2451.6|2458.1|2452.1|2457.6|2451.6|2
1621405930000|2021-05-19 06:32:10|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1621405940000|2021-05-19 06:32:20|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1621405950000|2021-05-19 06:32:30|2456.9|2450.9|2457.1|2451.1|2457.1|2451.1|2456.9|2450.9|2
1621405970000|2021-05-19 06:32:50|2456.9|2450.9|2456.9|2450.9|2457.1|2451.1|2456.9|2450.9|3
1621405980000|2021-05-19 06:33:00|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1621405990000|2021-05-19 06:33:10|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1621406000000|2021-05-19 06:33:20|2455.6|2449.6|2457.1|2451.1|2457.1|2451.1|2455.6|2449.6|4
1621406010000|2021-05-19 06:33:30|2457.4|2451.4|2457.6|2451.6|2457.6|2451.6|2457.4|2451.4|2
1621406020000|2021-05-19 06:33:40|2457.4|2451.4|2456.9|2450.9|2457.6|2451.6|2456.9|2450.9|4
1621406030000|2021-05-19 06:33:50|2457.4|2451.4|2456.9|2450.9|2457.6|2451.6|2456.9|2450.9|5
1621406040000|2021-05-19 06:34:00|2456.6|2450.6|2455.9|2449.9|2456.6|2450.6|2455.9|2449.9|3
1621406050000|2021-05-19 06:34:10|2455.6|2449.6|2455.1|2449.1|2455.6|2449.6|2455.1|2449.1|3
1621406060000|2021-05-19 06:34:20|2455.4|2449.4|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|2
1621406070000|2021-05-19 06:34:30|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1621406080000|2021-05-19 06:34:40|2454.6|2448.6|2453.9|2447.9|2454.6|2448.6|2453.9|2447.9|2
1621406100000|2021-05-19 06:35:00|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1621406110000|2021-05-19 06:35:10|2454.4|2448.4|2455.1|2449.1|2455.1|2449.1|2454.4|2448.4|4
1621406120000|2021-05-19 06:35:20|2454.9|2448.9|2455.1|2449.1|2455.1|2449.1|2454.9|2448.9|2
1621406130000|2021-05-19 06:35:30|2454.9|2448.9|2454.6|2448.6|2454.9|2448.9|2454.1|2448.1|7
1621406160000|2021-05-19 06:36:00|2454.9|2448.9|2455.9|2449.9|2455.9|2449.9|2454.9|2448.9|5
1621406170000|2021-05-19 06:36:10|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.1|2449.1|3
1621406180000|2021-05-19 06:36:20|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1621406190000|2021-05-19 06:36:30|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.1|2449.1|5
1621406200000|2021-05-19 06:36:40|2455.1|2449.1|2455.6|2449.6|2455.6|2449.6|2455.1|2449.1|3
1621406210000|2021-05-19 06:36:50|2454.9|2448.9|2454.6|2448.6|2454.9|2448.9|2454.6|2448.6|2
1621406220000|2021-05-19 06:37:00|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1621406230000|2021-05-19 06:37:10|2454.9|2448.9|2455.4|2449.4|2455.4|2449.4|2454.9|2448.9|2
1621406240000|2021-05-19 06:37:20|2455.1|2449.1|2454.9|2448.9|2455.1|2449.1|2454.9|2448.9|2
1621406250000|2021-05-19 06:37:30|2454.6|2448.6|2453.9|2447.9|2454.6|2448.6|2453.9|2447.9|2
1621406260000|2021-05-19 06:37:40|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1621406270000|2021-05-19 06:37:50|2453.9|2447.9|2453.9|2447.9|2454.1|2448.1|2453.9|2447.9|3
1621406280000|2021-05-19 06:38:00|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1621406300000|2021-05-19 06:38:20|2453.4|2447.4|2453.1|2447.1|2453.4|2447.4|2453.1|2447.1|6
1621406310000|2021-05-19 06:38:30|2453.6|2447.6|2453.1|2447.1|2453.6|2447.6|2453.1|2447.1|8
1621406320000|2021-05-19 06:38:40|2453.4|2447.4|2453.4|2447.4|2453.6|2447.6|2453.1|2447.1|7
1621406330000|2021-05-19 06:38:50|2453.1|2447.1|2453.4|2447.4|2453.6|2447.6|2453.1|2447.1|4
1621406340000|2021-05-19 06:39:00|2453.6|2447.6|2454.6|2448.6|2454.6|2448.6|2453.6|2447.6|6
1621406350000|2021-05-19 06:39:10|2454.4|2448.4|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|2
1621406360000|2021-05-19 06:39:20|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1621406370000|2021-05-19 06:39:30|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2453.6|2447.6|7
1621406390000|2021-05-19 06:39:50|2453.9|2447.9|2453.6|2447.6|2453.9|2447.9|2453.6|2447.6|2
1621406400000|2021-05-19 06:40:00|2453.9|2447.9|2454.1|2448.1|2454.1|2448.1|2453.6|2447.6|4
1621406420000|2021-05-19 06:40:20|2453.9|2447.9|2452.9|2446.9|2453.9|2447.9|2452.9|2446.9|3
1621406440000|2021-05-19 06:40:40|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1621406450000|2021-05-19 06:40:50|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.6|2446.6|3
1621406460000|2021-05-19 06:41:00|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1621406470000|2021-05-19 06:41:10|2452.4|2446.4|2452.1|2446.1|2452.6|2446.6|2452.1|2446.1|15
1621406480000|2021-05-19 06:41:20|2452.6|2446.6|2452.4|2446.4|2452.6|2446.6|2452.1|2446.1|4
1621406490000|2021-05-19 06:41:30|2452.1|2446.1|2452.4|2446.4|2452.6|2446.6|2452.1|2446.1|12
1621406500000|2021-05-19 06:41:40|2452.6|2446.6|2452.1|2446.1|2452.6|2446.6|2451.6|2445.6|7
1621406510000|2021-05-19 06:41:50|2451.9|2445.9|2452.1|2446.1|2452.1|2446.1|2451.9|2445.9|2
1621406520000|2021-05-19 06:42:00|2452.4|2446.4|2452.6|2446.6|2452.6|2446.6|2452.4|2446.4|2
1621406540000|2021-05-19 06:42:20|2452.9|2446.9|2451.6|2445.6|2453.1|2447.1|2451.6|2445.6|5
1621406550000|2021-05-19 06:42:30|2451.4|2445.4|2451.6|2445.6|2451.6|2445.6|2451.4|2445.4|2
1621406560000|2021-05-19 06:42:40|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.4|2445.4|5
1621406570000|2021-05-19 06:42:50|2452.1|2446.1|2451.9|2445.9|2452.1|2446.1|2451.9|2445.9|2
1621406580000|2021-05-19 06:43:00|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1621406590000|2021-05-19 06:43:10|2451.9|2445.9|2452.1|2446.1|2452.1|2446.1|2451.9|2445.9|2
1621406600000|2021-05-19 06:43:20|2452.4|2446.4|2452.1|2446.1|2452.9|2446.9|2452.1|2446.1|6
1621406610000|2021-05-19 06:43:30|2452.4|2446.4|2452.6|2446.6|2452.6|2446.6|2452.1|2446.1|6
1621406620000|2021-05-19 06:43:40|2452.4|2446.4|2452.6|2446.6|2452.6|2446.6|2452.4|2446.4|2
1621406630000|2021-05-19 06:43:50|2452.9|2446.9|2453.4|2447.4|2453.4|2447.4|2452.9|2446.9|2
1621406650000|2021-05-19 06:44:10|2453.6|2447.6|2453.9|2447.9|2453.9|2447.9|2453.6|2447.6|2
1621406660000|2021-05-19 06:44:20|2453.6|2447.6|2453.1|2447.1|2453.6|2447.6|2453.1|2447.1|3
1621406680000|2021-05-19 06:44:40|2453.4|2447.4|2453.6|2447.6|2453.6|2447.6|2453.4|2447.4|2
1621406690000|2021-05-19 06:44:50|2453.4|2447.4|2453.1|2447.1|2453.4|2447.4|2453.1|2447.1|2
1621406700000|2021-05-19 06:45:00|2453.4|2447.4|2453.6|2447.6|2453.6|2447.6|2453.1|2447.1|6
1621406710000|2021-05-19 06:45:10|2453.4|2447.4|2454.4|2448.4|2455.1|2449.1|2453.4|2447.4|7
1621406720000|2021-05-19 06:45:20|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2453.9|2447.9|4
1621406730000|2021-05-19 06:45:30|2454.1|2448.1|2453.1|2447.1|2454.1|2448.1|2453.1|2447.1|4
1621406740000|2021-05-19 06:45:40|2452.9|2446.9|2452.6|2446.6|2452.9|2446.9|2452.4|2446.4|6
1621406750000|2021-05-19 06:45:50|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1621406770000|2021-05-19 06:46:10|2453.6|2447.6|2454.1|2448.1|2454.1|2448.1|2453.6|2447.6|3
1621406780000|2021-05-19 06:46:20|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1621406790000|2021-05-19 06:46:30|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1621406800000|2021-05-19 06:46:40|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1621406810000|2021-05-19 06:46:50|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.4|2447.4|3
1621406820000|2021-05-19 06:47:00|2454.4|2448.4|2453.9|2447.9|2454.6|2448.6|2453.9|2447.9|4
1621406830000|2021-05-19 06:47:10|2453.6|2447.6|2452.6|2446.6|2453.6|2447.6|2452.4|2446.4|6
1621406840000|2021-05-19 06:47:20|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1621406850000|2021-05-19 06:47:30|2453.1|2447.1|2454.4|2448.4|2454.6|2448.6|2453.1|2447.1|4
1621406860000|2021-05-19 06:47:40|2454.1|2448.1|2453.6|2447.6|2454.1|2448.1|2453.6|2447.6|5
1621406870000|2021-05-19 06:47:50|2453.4|2447.4|2453.1|2447.1|2453.6|2447.6|2453.1|2447.1|4
1621406880000|2021-05-19 06:48:00|2453.4|2447.4|2453.1|2447.1|2453.4|2447.4|2452.9|2446.9|7
1621406890000|2021-05-19 06:48:10|2453.4|2447.4|2453.4|2447.4|2453.6|2447.6|2453.1|2447.1|10
1621406900000|2021-05-19 06:48:20|2453.6|2447.6|2453.6|2447.6|2453.9|2447.9|2453.6|2447.6|3
1621406910000|2021-05-19 06:48:30|2453.9|2447.9|2453.4|2447.4|2453.9|2447.9|2453.4|2447.4|3
1621406920000|2021-05-19 06:48:40|2453.6|2447.6|2453.4|2447.4|2453.6|2447.6|2453.4|2447.4|6
1621406930000|2021-05-19 06:48:50|2453.6|2447.6|2453.6|2447.6|2454.1|2448.1|2453.1|2447.1|4
1621406940000|2021-05-19 06:49:00|2453.9|2447.9|2452.9|2446.9|2453.9|2447.9|2452.9|2446.9|4
1621406950000|2021-05-19 06:49:10|2453.1|2447.1|2453.4|2447.4|2454.1|2448.1|2453.1|2447.1|7
1621406960000|2021-05-19 06:49:20|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.4|2447.4|5
1621406970000|2021-05-19 06:49:30|2453.6|2447.6|2453.4|2447.4|2453.6|2447.6|2453.4|2447.4|2
1621406980000|2021-05-19 06:49:40|2453.6|2447.6|2453.9|2447.9|2453.9|2447.9|2453.6|2447.6|2
1621406990000|2021-05-19 06:49:50|2453.6|2447.6|2453.4|2447.4|2453.9|2447.9|2453.4|2447.4|5
1621407000000|2021-05-19 06:50:00|2453.6|2447.6|2453.4|2447.4|2453.6|2447.6|2453.4|2447.4|2
1621407010000|2021-05-19 06:50:10|2453.6|2447.6|2453.9|2447.9|2454.1|2448.1|2453.4|2447.4|9
1621407020000|2021-05-19 06:50:20|2453.6|2447.6|2453.6|2447.6|2453.9|2447.9|2453.6|2447.6|3
1621407030000|2021-05-19 06:50:30|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1621407040000|2021-05-19 06:50:40|2453.6|2447.6|2452.9|2446.9|2453.6|2447.6|2452.9|2446.9|4
1621407050000|2021-05-19 06:50:50|2453.1|2447.1|2452.9|2446.9|2453.1|2447.1|2452.9|2446.9|2
1621407060000|2021-05-19 06:51:00|2453.1|2447.1|2453.6|2447.6|2453.9|2447.9|2452.9|2446.9|10
1621407070000|2021-05-19 06:51:10|2453.4|2447.4|2453.1|2447.1|2453.4|2447.4|2453.1|2447.1|2
1621407080000|2021-05-19 06:51:20|2452.9|2446.9|2452.6|2446.6|2453.1|2447.1|2452.4|2446.4|14
1621407090000|2021-05-19 06:51:30|2452.9|2446.9|2452.9|2446.9|2453.4|2447.4|2452.9|2446.9|4
1621407100000|2021-05-19 06:51:40|2453.1|2447.1|2453.6|2447.6|2453.6|2447.6|2453.1|2447.1|2
1621407120000|2021-05-19 06:52:00|2453.4|2447.4|2453.4|2447.4|2453.6|2447.6|2453.4|2447.4|3
1621407130000|2021-05-19 06:52:10|2453.6|2447.6|2454.4|2448.4|2454.4|2448.4|2453.6|2447.6|6
1621407140000|2021-05-19 06:52:20|2454.1|2448.1|2454.6|2448.6|2454.6|2448.6|2454.1|2448.1|3
1621407150000|2021-05-19 06:52:30|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1621407170000|2021-05-19 06:52:50|2455.1|2449.1|2455.6|2449.6|2456.1|2450.1|2455.1|2449.1|6
1621407180000|2021-05-19 06:53:00|2455.9|2449.9|2455.9|2449.9|2456.1|2450.1|2455.6|2449.6|5
1621407190000|2021-05-19 06:53:10|2456.1|2450.1|2456.4|2450.4|2456.6|2450.6|2456.1|2450.1|4
1621407200000|2021-05-19 06:53:20|2456.9|2450.9|2457.6|2451.6|2457.6|2451.6|2456.6|2450.6|5
1621407210000|2021-05-19 06:53:30|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1621407260000|2021-05-19 06:54:20|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2455.9|2449.9|3
1621407280000|2021-05-19 06:54:40|2456.4|2450.4|2454.9|2448.9|2456.4|2450.4|2454.9|2448.9|3
1621407290000|2021-05-19 06:54:50|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2454.4|2448.4|2
1621407300000|2021-05-19 06:55:00|2454.6|2448.6|2454.4|2448.4|2454.9|2448.9|2454.4|2448.4|4
1621407320000|2021-05-19 06:55:20|2454.1|2448.1|2453.6|2447.6|2454.1|2448.1|2453.6|2447.6|2
1621407330000|2021-05-19 06:55:30|2453.9|2447.9|2453.6|2447.6|2453.9|2447.9|2453.6|2447.6|4
1621407340000|2021-05-19 06:55:40|2453.9|2447.9|2453.6|2447.6|2453.9|2447.9|2453.4|2447.4|4
1621407350000|2021-05-19 06:55:50|2453.9|2447.9|2453.6|2447.6|2453.9|2447.9|2453.4|2447.4|4
1621407360000|2021-05-19 06:56:00|2453.9|2447.9|2454.1|2448.1|2454.4|2448.4|2453.6|2447.6|6
1621407370000|2021-05-19 06:56:10|2454.4|2448.4|2453.9|2447.9|2454.4|2448.4|2453.9|2447.9|5
1621407380000|2021-05-19 06:56:20|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2454.1|2448.1|2
1621407390000|2021-05-19 06:56:30|2454.1|2448.1|2454.1|2448.1|2454.6|2448.6|2454.1|2448.1|7
1621407400000|2021-05-19 06:56:40|2454.4|2448.4|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|2
1621407410000|2021-05-19 06:56:50|2454.4|2448.4|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|2
1621407420000|2021-05-19 06:57:00|2454.9|2448.9|2454.6|2448.6|2454.9|2448.9|2454.6|2448.6|2
1621407430000|2021-05-19 06:57:10|2454.4|2448.4|2454.1|2448.1|2454.4|2448.4|2453.9|2447.9|5
1621407450000|2021-05-19 06:57:30|2454.4|2448.4|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|2
1621407460000|2021-05-19 06:57:40|2453.9|2447.9|2453.1|2447.1|2453.9|2447.9|2452.9|2446.9|18
1621407470000|2021-05-19 06:57:50|2452.6|2446.6|2451.4|2445.4|2452.6|2446.6|2451.4|2445.4|3
1621407480000|2021-05-19 06:58:00|2451.9|2445.9|2451.4|2445.4|2451.9|2445.9|2451.4|2445.4|2
1621407490000|2021-05-19 06:58:10|2451.1|2445.1|2451.4|2445.4|2451.4|2445.4|2451.1|2445.1|2
1621407500000|2021-05-19 06:58:20|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1621407520000|2021-05-19 06:58:40|2451.4|2445.4|2452.4|2446.4|2452.4|2446.4|2451.4|2445.4|4
1621407530000|2021-05-19 06:58:50|2452.1|2446.1|2451.9|2445.9|2452.1|2446.1|2451.9|2445.9|2
1621407550000|2021-05-19 06:59:10|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1621407560000|2021-05-19 06:59:20|2451.9|2445.9|2451.6|2445.6|2451.9|2445.9|2451.6|2445.6|2
1621407570000|2021-05-19 06:59:30|2451.4|2445.4|2451.6|2445.6|2451.6|2445.6|2451.4|2445.4|4
1621407580000|2021-05-19 06:59:40|2451.4|2445.4|2451.6|2445.6|2451.9|2445.9|2451.4|2445.4|5
1621407590000|2021-05-19 06:59:50|2451.4|2445.4|2451.4|2445.4|2451.6|2445.6|2451.1|2445.1|7
1621407600000|2021-05-19 07:00:00|2451.6|2445.6|2451.6|2445.6|2452.4|2446.4|2451.4|2445.4|7
1621407610000|2021-05-19 07:00:10|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1621407630000|2021-05-19 07:00:30|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1621407640000|2021-05-19 07:00:40|2451.4|2445.4|2451.9|2445.9|2451.9|2445.9|2451.4|2445.4|3
1621407660000|2021-05-19 07:01:00|2451.6|2445.6|2451.9|2445.9|2451.9|2445.9|2451.6|2445.6|2
1621407680000|2021-05-19 07:01:20|2452.1|2446.1|2452.4|2446.4|2452.4|2446.4|2452.1|2446.1|2
1621407690000|2021-05-19 07:01:30|2452.6|2446.6|2452.9|2446.9|2452.9|2446.9|2452.6|2446.6|4
1621407700000|2021-05-19 07:01:40|2452.6|2446.6|2452.4|2446.4|2452.6|2446.6|2451.9|2445.9|4
1621407710000|2021-05-19 07:01:50|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1621407730000|2021-05-19 07:02:10|2453.1|2447.1|2454.1|2448.1|2454.1|2448.1|2453.1|2447.1|2
1621407740000|2021-05-19 07:02:20|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1621407750000|2021-05-19 07:02:30|2454.6|2448.6|2453.9|2447.9|2454.9|2448.9|2453.9|2447.9|5
1621407760000|2021-05-19 07:02:40|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1621407770000|2021-05-19 07:02:50|2452.6|2446.6|2453.6|2447.6|2453.6|2447.6|2452.6|2446.6|7
1621407780000|2021-05-19 07:03:00|2453.9|2447.9|2453.6|2447.6|2454.4|2448.4|2453.6|2447.6|6
1621407790000|2021-05-19 07:03:10|2453.9|2447.9|2453.9|2447.9|2454.1|2448.1|2453.9|2447.9|3
1621407800000|2021-05-19 07:03:20|2454.1|2448.1|2453.9|2447.9|2454.4|2448.4|2453.9|2447.9|4
1621407820000|2021-05-19 07:03:40|2453.6|2447.6|2453.1|2447.1|2453.6|2447.6|2452.9|2446.9|4
1621407830000|2021-05-19 07:03:50|2452.9|2446.9|2453.1|2447.1|2453.4|2447.4|2452.6|2446.6|4
1621407840000|2021-05-19 07:04:00|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1621407850000|2021-05-19 07:04:10|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1621407860000|2021-05-19 07:04:20|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1621407870000|2021-05-19 07:04:30|2453.1|2447.1|2452.9|2446.9|2453.1|2447.1|2452.9|2446.9|2
1621407890000|2021-05-19 07:04:50|2453.1|2447.1|2453.6|2447.6|2453.6|2447.6|2453.1|2447.1|2
1621407900000|2021-05-19 07:05:00|2453.9|2447.9|2452.9|2446.9|2453.9|2447.9|2452.6|2446.6|7
1621407920000|2021-05-19 07:05:20|2452.6|2446.6|2453.6|2447.6|2453.6|2447.6|2452.6|2446.6|2
1621407930000|2021-05-19 07:05:30|2453.4|2447.4|2453.6|2447.6|2453.6|2447.6|2453.1|2447.1|3
1621407950000|2021-05-19 07:05:50|2453.9|2447.9|2454.1|2448.1|2454.1|2448.1|2453.9|2447.9|2
1621407970000|2021-05-19 07:06:10|2453.6|2447.6|2454.1|2448.1|2454.1|2448.1|2453.6|2447.6|3
1621407980000|2021-05-19 07:06:20|2454.4|2448.4|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|2
1621407990000|2021-05-19 07:06:30|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1621408000000|2021-05-19 07:06:40|2453.6|2447.6|2454.4|2448.4|2454.4|2448.4|2453.6|2447.6|3
1621408020000|2021-05-19 07:07:00|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1621408080000|2021-05-19 07:08:00|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1621408090000|2021-05-19 07:08:10|2454.6|2448.6|2454.9|2448.9|2454.9|2448.9|2454.6|2448.6|2
1621408100000|2021-05-19 07:08:20|2455.1|2449.1|2454.9|2448.9|2455.6|2449.6|2454.9|2448.9|4
1621408110000|2021-05-19 07:08:30|2454.6|2448.6|2453.9|2447.9|2454.6|2448.6|2453.9|2447.9|4
1621408140000|2021-05-19 07:09:00|2454.1|2448.1|2454.4|2448.4|2454.6|2448.6|2454.1|2448.1|3
1621408150000|2021-05-19 07:09:10|2454.6|2448.6|2455.4|2449.4|2455.4|2449.4|2454.6|2448.6|3
1621408160000|2021-05-19 07:09:20|2455.1|2449.1|2454.6|2448.6|2455.1|2449.1|2454.6|2448.6|2
1621408180000|2021-05-19 07:09:40|2454.9|2448.9|2455.1|2449.1|2455.1|2449.1|2454.9|2448.9|2
1621408190000|2021-05-19 07:09:50|2455.4|2449.4|2455.6|2449.6|2455.6|2449.6|2455.4|2449.4|2
1621408200000|2021-05-19 07:10:00|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1621408240000|2021-05-19 07:10:40|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1621408250000|2021-05-19 07:10:50|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1621408260000|2021-05-19 07:11:00|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2453.9|2447.9|3
1621408270000|2021-05-19 07:11:10|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1621408290000|2021-05-19 07:11:30|2454.9|2448.9|2455.1|2449.1|2455.1|2449.1|2454.9|2448.9|2
1621408300000|2021-05-19 07:11:40|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1621408310000|2021-05-19 07:11:50|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1621408330000|2021-05-19 07:12:10|2455.4|2449.4|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|2
1621408340000|2021-05-19 07:12:20|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1621408360000|2021-05-19 07:12:40|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1621408380000|2021-05-19 07:13:00|2454.9|2448.9|2455.4|2449.4|2455.4|2449.4|2454.9|2448.9|2
1621408390000|2021-05-19 07:13:10|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1621408420000|2021-05-19 07:13:40|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1621408430000|2021-05-19 07:13:50|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1621408460000|2021-05-19 07:14:20|2456.1|2450.1|2455.9|2449.9|2456.1|2450.1|2455.9|2449.9|2
1621408470000|2021-05-19 07:14:30|2456.1|2450.1|2455.9|2449.9|2456.1|2450.1|2455.9|2449.9|2
1621408480000|2021-05-19 07:14:40|2456.4|2450.4|2456.1|2450.1|2456.4|2450.4|2455.9|2449.9|3
1621408500000|2021-05-19 07:15:00|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1621408510000|2021-05-19 07:15:10|2456.1|2450.1|2456.4|2450.4|2456.4|2450.4|2456.1|2450.1|2
1621408520000|2021-05-19 07:15:20|2456.6|2450.6|2457.1|2451.1|2457.1|2451.1|2456.6|2450.6|3
1621408530000|2021-05-19 07:15:30|2457.4|2451.4|2457.4|2451.4|2457.6|2451.6|2457.4|2451.4|3
1621408540000|2021-05-19 07:15:40|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|1
1621408550000|2021-05-19 07:15:50|2457.4|2451.4|2457.9|2451.9|2457.9|2451.9|2457.1|2451.1|4
1621408570000|2021-05-19 07:16:10|2458.1|2452.1|2460.6|2454.6|2460.6|2454.6|2458.1|2452.1|4
1621408580000|2021-05-19 07:16:20|2460.9|2454.9|2461.4|2455.4|2461.4|2455.4|2460.9|2454.9|2
1621408590000|2021-05-19 07:16:30|2461.9|2455.9|2462.4|2456.4|2462.4|2456.4|2461.9|2455.9|3
1621408600000|2021-05-19 07:16:40|2462.6|2456.6|2462.1|2456.1|2462.6|2456.6|2462.1|2456.1|2
1621408610000|2021-05-19 07:16:50|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|1
1621408620000|2021-05-19 07:17:00|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|3
1621408630000|2021-05-19 07:17:10|2462.4|2456.4|2463.4|2457.4|2463.4|2457.4|2462.4|2456.4|3
1621408640000|2021-05-19 07:17:20|2463.6|2457.6|2463.9|2457.9|2463.9|2457.9|2463.6|2457.6|2
1621408650000|2021-05-19 07:17:30|2464.1|2458.1|2465.6|2459.6|2465.6|2459.6|2464.1|2458.1|6
1621408660000|2021-05-19 07:17:40|2465.4|2459.4|2464.9|2458.9|2465.4|2459.4|2464.9|2458.9|3
1621408670000|2021-05-19 07:17:50|2464.6|2458.6|2464.4|2458.4|2464.6|2458.6|2464.4|2458.4|2
1621408680000|2021-05-19 07:18:00|2464.1|2458.1|2463.9|2457.9|2464.1|2458.1|2463.9|2457.9|2
1621408690000|2021-05-19 07:18:10|2463.6|2457.6|2463.9|2457.9|2463.9|2457.9|2463.6|2457.6|2
1621408700000|2021-05-19 07:18:20|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|1
1621408710000|2021-05-19 07:18:30|2463.9|2457.9|2460.9|2454.9|2463.9|2457.9|2460.9|2454.9|4
1621408730000|2021-05-19 07:18:50|2460.6|2454.6|2460.1|2454.1|2460.6|2454.6|2459.9|2453.9|3
1621408770000|2021-05-19 07:19:30|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1621408790000|2021-05-19 07:19:50|2459.6|2453.6|2459.4|2453.4|2459.6|2453.6|2459.4|2453.4|2
1621408800000|2021-05-19 07:20:00|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1621408810000|2021-05-19 07:20:10|2458.9|2452.9|2459.1|2453.1|2459.1|2453.1|2458.6|2452.6|4
1621408840000|2021-05-19 07:20:40|2458.9|2452.9|2458.6|2452.6|2458.9|2452.9|2458.6|2452.6|2
1621408860000|2021-05-19 07:21:00|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1621408870000|2021-05-19 07:21:10|2458.1|2452.1|2458.4|2452.4|2458.4|2452.4|2458.1|2452.1|2
1621408880000|2021-05-19 07:21:20|2458.6|2452.6|2457.6|2451.6|2458.6|2452.6|2457.6|2451.6|4
1621408890000|2021-05-19 07:21:30|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1621408920000|2021-05-19 07:22:00|2457.1|2451.1|2456.4|2450.4|2457.1|2451.1|2456.4|2450.4|2
1621408940000|2021-05-19 07:22:20|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1621408960000|2021-05-19 07:22:40|2456.4|2450.4|2456.6|2450.6|2456.6|2450.6|2456.4|2450.4|2
1621408970000|2021-05-19 07:22:50|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1621408980000|2021-05-19 07:23:00|2456.1|2450.1|2455.4|2449.4|2456.1|2450.1|2455.4|2449.4|3
1621408990000|2021-05-19 07:23:10|2455.6|2449.6|2454.6|2448.6|2455.6|2449.6|2454.4|2448.4|8
1621409000000|2021-05-19 07:23:20|2454.4|2448.4|2454.6|2448.6|2454.6|2448.6|2453.9|2447.9|8
1621409010000|2021-05-19 07:23:30|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.6|2448.6|3
1621409020000|2021-05-19 07:23:40|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2454.4|2448.4|2
1621409030000|2021-05-19 07:23:50|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2454.4|2448.4|2
1621409040000|2021-05-19 07:24:00|2454.1|2448.1|2453.4|2447.4|2454.1|2448.1|2453.4|2447.4|3
1621409050000|2021-05-19 07:24:10|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2453.9|2447.9|3
1621409070000|2021-05-19 07:24:30|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1621409080000|2021-05-19 07:24:40|2453.6|2447.6|2453.4|2447.4|2453.6|2447.6|2453.1|2447.1|3
1621409090000|2021-05-19 07:24:50|2453.6|2447.6|2453.9|2447.9|2454.1|2448.1|2453.6|2447.6|4
1621409100000|2021-05-19 07:25:00|2453.6|2447.6|2453.1|2447.1|2453.6|2447.6|2453.1|2447.1|3
1621409110000|2021-05-19 07:25:10|2452.9|2446.9|2452.6|2446.6|2452.9|2446.9|2452.4|2446.4|4
1621409130000|2021-05-19 07:25:30|2452.4|2446.4|2452.1|2446.1|2452.4|2446.4|2451.6|2445.6|6
1621409140000|2021-05-19 07:25:40|2452.4|2446.4|2452.9|2446.9|2452.9|2446.9|2452.4|2446.4|3
1621409150000|2021-05-19 07:25:50|2452.6|2446.6|2452.1|2446.1|2452.6|2446.6|2451.4|2445.4|5
1621409160000|2021-05-19 07:26:00|2451.9|2445.9|2451.6|2445.6|2451.9|2445.9|2451.6|2445.6|2
1621409170000|2021-05-19 07:26:10|2451.9|2445.9|2452.1|2446.1|2452.1|2446.1|2451.9|2445.9|2
1621409180000|2021-05-19 07:26:20|2452.4|2446.4|2452.1|2446.1|2452.6|2446.6|2452.1|2446.1|3
1621409200000|2021-05-19 07:26:40|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1621409230000|2021-05-19 07:27:10|2451.6|2445.6|2451.4|2445.4|2451.6|2445.6|2451.4|2445.4|2
1621409250000|2021-05-19 07:27:30|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1621409260000|2021-05-19 07:27:40|2451.4|2445.4|2452.6|2446.6|2452.6|2446.6|2451.4|2445.4|4
1621409320000|2021-05-19 07:28:40|2452.4|2446.4|2452.1|2446.1|2452.4|2446.4|2452.1|2446.1|2
1621409330000|2021-05-19 07:28:50|2451.9|2445.9|2451.1|2445.1|2451.9|2445.9|2451.1|2445.1|3
1621409340000|2021-05-19 07:29:00|2451.6|2445.6|2452.4|2446.4|2452.4|2446.4|2451.6|2445.6|3
1621409360000|2021-05-19 07:29:20|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1621409380000|2021-05-19 07:29:40|2451.9|2445.9|2451.4|2445.4|2451.9|2445.9|2451.4|2445.4|2
1621409390000|2021-05-19 07:29:50|2451.6|2445.6|2451.4|2445.4|2451.6|2445.6|2451.4|2445.4|2
1621409400000|2021-05-19 07:30:00|2451.6|2445.6|2451.4|2445.4|2451.6|2445.6|2451.4|2445.4|2
1621409410000|2021-05-19 07:30:10|2451.6|2445.6|2452.1|2446.1|2452.1|2446.1|2451.6|2445.6|2
1621409420000|2021-05-19 07:30:20|2452.4|2446.4|2453.4|2447.4|2453.4|2447.4|2452.4|2446.4|5
1621409430000|2021-05-19 07:30:30|2453.6|2447.6|2453.6|2447.6|2453.9|2447.9|2453.6|2447.6|3
1621409440000|2021-05-19 07:30:40|2453.4|2447.4|2452.6|2446.6|2453.4|2447.4|2452.6|2446.6|2
1621409450000|2021-05-19 07:30:50|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1621409460000|2021-05-19 07:31:00|2452.6|2446.6|2453.9|2447.9|2453.9|2447.9|2452.6|2446.6|6
1621409470000|2021-05-19 07:31:10|2454.1|2448.1|2454.6|2448.6|2454.6|2448.6|2454.1|2448.1|5
1621409480000|2021-05-19 07:31:20|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1621409490000|2021-05-19 07:31:30|2455.4|2449.4|2455.4|2449.4|2455.9|2449.9|2455.4|2449.4|4
1621409520000|2021-05-19 07:32:00|2455.6|2449.6|2455.6|2449.6|2456.6|2450.6|2455.6|2449.6|6
1621409530000|2021-05-19 07:32:10|2455.9|2449.9|2455.4|2449.4|2455.9|2449.9|2455.4|2449.4|5
1621409540000|2021-05-19 07:32:20|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1621409550000|2021-05-19 07:32:30|2456.1|2450.1|2456.6|2450.6|2456.6|2450.6|2456.1|2450.1|2
1621409570000|2021-05-19 07:32:50|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1621409580000|2021-05-19 07:33:00|2456.1|2450.1|2455.4|2449.4|2456.1|2450.1|2455.4|2449.4|2
1621409600000|2021-05-19 07:33:20|2455.1|2449.1|2454.1|2448.1|2455.1|2449.1|2454.1|2448.1|5
1621409610000|2021-05-19 07:33:30|2453.9|2447.9|2453.6|2447.6|2453.9|2447.9|2453.6|2447.6|2
1621409620000|2021-05-19 07:33:40|2453.4|2447.4|2453.4|2447.4|2453.6|2447.6|2453.4|2447.4|3
1621409630000|2021-05-19 07:33:50|2453.6|2447.6|2453.9|2447.9|2453.9|2447.9|2453.6|2447.6|2
1621409640000|2021-05-19 07:34:00|2454.4|2448.4|2453.6|2447.6|2454.4|2448.4|2453.6|2447.6|6
1621409650000|2021-05-19 07:34:10|2453.9|2447.9|2454.1|2448.1|2454.1|2448.1|2453.9|2447.9|2
1621409660000|2021-05-19 07:34:20|2453.9|2447.9|2453.4|2447.4|2453.9|2447.9|2453.4|2447.4|2
1621409670000|2021-05-19 07:34:30|2453.6|2447.6|2453.9|2447.9|2453.9|2447.9|2453.6|2447.6|2
1621409690000|2021-05-19 07:34:50|2453.6|2447.6|2453.4|2447.4|2453.6|2447.6|2453.4|2447.4|2
1621409700000|2021-05-19 07:35:00|2453.1|2447.1|2452.4|2446.4|2453.1|2447.1|2452.4|2446.4|5
1621409710000|2021-05-19 07:35:10|2452.1|2446.1|2453.1|2447.1|2453.1|2447.1|2452.1|2446.1|5
1621409740000|2021-05-19 07:35:40|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1621409750000|2021-05-19 07:35:50|2452.6|2446.6|2451.6|2445.6|2452.6|2446.6|2451.6|2445.6|4
1621409760000|2021-05-19 07:36:00|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1621409770000|2021-05-19 07:36:10|2451.6|2445.6|2452.4|2446.4|2452.6|2446.6|2451.6|2445.6|4
1621409790000|2021-05-19 07:36:30|2452.6|2446.6|2453.1|2447.1|2453.1|2447.1|2452.6|2446.6|2
1621409800000|2021-05-19 07:36:40|2452.9|2446.9|2452.6|2446.6|2452.9|2446.9|2452.6|2446.6|2
1621409810000|2021-05-19 07:36:50|2452.9|2446.9|2453.1|2447.1|2453.1|2447.1|2452.9|2446.9|2
1621409820000|2021-05-19 07:37:00|2453.4|2447.4|2453.9|2447.9|2453.9|2447.9|2453.4|2447.4|2
1621409830000|2021-05-19 07:37:10|2454.1|2448.1|2453.4|2447.4|2454.4|2448.4|2453.4|2447.4|6
1621409840000|2021-05-19 07:37:20|2453.6|2447.6|2452.6|2446.6|2453.6|2447.6|2452.6|2446.6|4
1621409850000|2021-05-19 07:37:30|2452.9|2446.9|2453.1|2447.1|2453.1|2447.1|2452.9|2446.9|2
1621409860000|2021-05-19 07:37:40|2452.9|2446.9|2452.6|2446.6|2452.9|2446.9|2452.6|2446.6|2
1621409870000|2021-05-19 07:37:50|2452.4|2446.4|2452.9|2446.9|2452.9|2446.9|2452.4|2446.4|3
1621409890000|2021-05-19 07:38:10|2453.1|2447.1|2454.1|2448.1|2454.1|2448.1|2453.1|2447.1|3
1621409900000|2021-05-19 07:38:20|2453.9|2447.9|2454.4|2448.4|2454.4|2448.4|2453.9|2447.9|3
1621409910000|2021-05-19 07:38:30|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1621409920000|2021-05-19 07:38:40|2453.9|2447.9|2453.1|2447.1|2453.9|2447.9|2453.1|2447.1|2
1621409930000|2021-05-19 07:38:50|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1621409940000|2021-05-19 07:39:00|2453.1|2447.1|2452.9|2446.9|2453.1|2447.1|2452.9|2446.9|2
1621409960000|2021-05-19 07:39:20|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1621409970000|2021-05-19 07:39:30|2453.1|2447.1|2453.4|2447.4|2453.6|2447.6|2453.1|2447.1|4
1621409980000|2021-05-19 07:39:40|2453.1|2447.1|2452.9|2446.9|2453.1|2447.1|2452.9|2446.9|2
1621409990000|2021-05-19 07:39:50|2453.1|2447.1|2452.9|2446.9|2453.1|2447.1|2452.9|2446.9|2
1621410000000|2021-05-19 07:40:00|2452.6|2446.6|2451.6|2445.6|2452.6|2446.6|2451.6|2445.6|5
1621410020000|2021-05-19 07:40:20|2451.1|2445.1|2451.4|2445.4|2452.1|2446.1|2451.1|2445.1|7
1621410030000|2021-05-19 07:40:30|2451.6|2445.6|2452.4|2446.4|2452.4|2446.4|2451.6|2445.6|2
1621410040000|2021-05-19 07:40:40|2452.6|2446.6|2452.4|2446.4|2452.9|2446.9|2452.4|2446.4|4
1621410050000|2021-05-19 07:40:50|2452.1|2446.1|2451.9|2445.9|2452.1|2446.1|2451.4|2445.4|7
1621410060000|2021-05-19 07:41:00|2452.4|2446.4|2452.9|2446.9|2452.9|2446.9|2452.4|2446.4|2
1621410070000|2021-05-19 07:41:10|2452.6|2446.6|2453.1|2447.1|2453.1|2447.1|2452.6|2446.6|3
1621410080000|2021-05-19 07:41:20|2453.4|2447.4|2453.6|2447.6|2453.6|2447.6|2453.4|2447.4|2
1621410100000|2021-05-19 07:41:40|2453.4|2447.4|2452.9|2446.9|2453.4|2447.4|2452.9|2446.9|2
1621410110000|2021-05-19 07:41:50|2452.6|2446.6|2453.1|2447.1|2453.1|2447.1|2452.6|2446.6|3
1621410120000|2021-05-19 07:42:00|2452.9|2446.9|2452.6|2446.6|2452.9|2446.9|2452.6|2446.6|2
1621410130000|2021-05-19 07:42:10|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.1|2446.1|3
1621410150000|2021-05-19 07:42:30|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1621410200000|2021-05-19 07:43:20|2451.9|2445.9|2451.6|2445.6|2451.9|2445.9|2451.6|2445.6|2
1621410210000|2021-05-19 07:43:30|2451.4|2445.4|2451.6|2445.6|2451.6|2445.6|2451.4|2445.4|2
1621410240000|2021-05-19 07:44:00|2451.9|2445.9|2452.4|2446.4|2452.4|2446.4|2451.9|2445.9|2
1621410250000|2021-05-19 07:44:10|2452.6|2446.6|2452.9|2446.9|2452.9|2446.9|2452.6|2446.6|2
1621410260000|2021-05-19 07:44:20|2453.1|2447.1|2452.1|2446.1|2453.1|2447.1|2452.1|2446.1|5
1621410270000|2021-05-19 07:44:30|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1621410280000|2021-05-19 07:44:40|2452.4|2446.4|2451.9|2445.9|2452.4|2446.4|2451.9|2445.9|2
1621410290000|2021-05-19 07:44:50|2451.6|2445.6|2451.4|2445.4|2451.6|2445.6|2451.4|2445.4|2
1621410300000|2021-05-19 07:45:00|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1621410340000|2021-05-19 07:45:40|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1621410370000|2021-05-19 07:46:10|2451.6|2445.6|2451.9|2445.9|2451.9|2445.9|2451.6|2445.6|2
1621410380000|2021-05-19 07:46:20|2451.6|2445.6|2451.9|2445.9|2451.9|2445.9|2451.6|2445.6|2
1621410390000|2021-05-19 07:46:30|2451.6|2445.6|2451.4|2445.4|2451.6|2445.6|2451.4|2445.4|2
1621410400000|2021-05-19 07:46:40|2451.1|2445.1|2450.9|2444.9|2451.1|2445.1|2450.9|2444.9|2
1621410420000|2021-05-19 07:47:00|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1621410430000|2021-05-19 07:47:10|2450.9|2444.9|2451.1|2445.1|2451.1|2445.1|2450.9|2444.9|2
1621410440000|2021-05-19 07:47:20|2451.4|2445.4|2451.6|2445.6|2451.6|2445.6|2451.4|2445.4|2
1621410470000|2021-05-19 07:47:50|2451.4|2445.4|2450.6|2444.6|2451.4|2445.4|2450.6|2444.6|7
1621410480000|2021-05-19 07:48:00|2450.4|2444.4|2450.4|2444.4|2450.6|2444.6|2450.4|2444.4|3
1621410490000|2021-05-19 07:48:10|2450.6|2444.6|2450.4|2444.4|2450.6|2444.6|2450.4|2444.4|2
1621410550000|2021-05-19 07:49:10|2450.6|2444.6|2450.4|2444.4|2450.6|2444.6|2450.4|2444.4|2
1621410560000|2021-05-19 07:49:20|2450.6|2444.6|2452.4|2446.4|2452.4|2446.4|2450.6|2444.6|5
1621410570000|2021-05-19 07:49:30|2452.6|2446.6|2452.9|2446.9|2452.9|2446.9|2452.6|2446.6|2
1621410580000|2021-05-19 07:49:40|2453.1|2447.1|2453.6|2447.6|2453.6|2447.6|2453.1|2447.1|5
1621410590000|2021-05-19 07:49:50|2453.4|2447.4|2452.6|2446.6|2453.4|2447.4|2452.4|2446.4|4
1621410600000|2021-05-19 07:50:00|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1621410610000|2021-05-19 07:50:10|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1621410620000|2021-05-19 07:50:20|2452.4|2446.4|2452.6|2446.6|2452.6|2446.6|2452.4|2446.4|2
1621410630000|2021-05-19 07:50:30|2452.4|2446.4|2452.6|2446.6|2452.6|2446.6|2452.4|2446.4|2
1621410680000|2021-05-19 07:51:20|2452.4|2446.4|2452.1|2446.1|2452.4|2446.4|2452.1|2446.1|2
1621410690000|2021-05-19 07:51:30|2451.9|2445.9|2451.4|2445.4|2451.9|2445.9|2451.4|2445.4|2
1621410700000|2021-05-19 07:51:40|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1621410710000|2021-05-19 07:51:50|2451.4|2445.4|2452.6|2446.6|2452.9|2446.9|2451.4|2445.4|5
1621410720000|2021-05-19 07:52:00|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.6|2446.6|3
1621410740000|2021-05-19 07:52:20|2452.6|2446.6|2452.4|2446.4|2452.6|2446.6|2452.4|2446.4|2
1621410750000|2021-05-19 07:52:30|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1621410770000|2021-05-19 07:52:50|2451.9|2445.9|2451.1|2445.1|2451.9|2445.9|2451.1|2445.1|3
1621410780000|2021-05-19 07:53:00|2450.9|2444.9|2450.6|2444.6|2450.9|2444.9|2450.6|2444.6|2
1621410790000|2021-05-19 07:53:10|2450.4|2444.4|2450.6|2444.6|2450.6|2444.6|2450.4|2444.4|2
1621410800000|2021-05-19 07:53:20|2450.9|2444.9|2451.1|2445.1|2451.1|2445.1|2450.9|2444.9|2
1621410810000|2021-05-19 07:53:30|2450.9|2444.9|2450.6|2444.6|2450.9|2444.9|2450.6|2444.6|2
1621410820000|2021-05-19 07:53:40|2450.9|2444.9|2452.1|2446.1|2452.1|2446.1|2450.9|2444.9|4
1621410830000|2021-05-19 07:53:50|2451.9|2445.9|2451.4|2445.4|2451.9|2445.9|2451.4|2445.4|3
1621410840000|2021-05-19 07:54:00|2451.1|2445.1|2450.9|2444.9|2451.4|2445.4|2450.9|2444.9|4
1621410850000|2021-05-19 07:54:10|2451.1|2445.1|2451.9|2445.9|2451.9|2445.9|2451.1|2445.1|4
1621410870000|2021-05-19 07:54:30|2451.6|2445.6|2451.6|2445.6|2452.1|2446.1|2451.6|2445.6|5
1621410880000|2021-05-19 07:54:40|2451.9|2445.9|2451.1|2445.1|2451.9|2445.9|2451.1|2445.1|4
1621410890000|2021-05-19 07:54:50|2451.6|2445.6|2451.4|2445.4|2451.6|2445.6|2451.1|2445.1|4
1621410900000|2021-05-19 07:55:00|2451.6|2445.6|2452.4|2446.4|2452.4|2446.4|2451.6|2445.6|3
1621410910000|2021-05-19 07:55:10|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1621410930000|2021-05-19 07:55:30|2451.6|2445.6|2450.9|2444.9|2451.6|2445.6|2450.9|2444.9|3
1621410940000|2021-05-19 07:55:40|2451.1|2445.1|2451.9|2445.9|2451.9|2445.9|2451.1|2445.1|5
1621410970000|2021-05-19 07:56:10|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1621410990000|2021-05-19 07:56:30|2451.9|2445.9|2451.1|2445.1|2451.9|2445.9|2451.1|2445.1|5
1621411000000|2021-05-19 07:56:40|2450.9|2444.9|2450.6|2444.6|2450.9|2444.9|2450.6|2444.6|2
1621411020000|2021-05-19 07:57:00|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1621411030000|2021-05-19 07:57:10|2450.6|2444.6|2450.9|2444.9|2450.9|2444.9|2450.6|2444.6|2
1621411050000|2021-05-19 07:57:30|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1621411070000|2021-05-19 07:57:50|2450.4|2444.4|2449.6|2443.6|2450.4|2444.4|2449.6|2443.6|4
1621411080000|2021-05-19 07:58:00|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1621411090000|2021-05-19 07:58:10|2449.6|2443.6|2449.9|2443.9|2449.9|2443.9|2449.6|2443.6|2
1621411100000|2021-05-19 07:58:20|2450.1|2444.1|2450.1|2444.1|2450.4|2444.4|2450.1|2444.1|3
1621411120000|2021-05-19 07:58:40|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1621411130000|2021-05-19 07:58:50|2449.6|2443.6|2449.4|2443.4|2449.6|2443.6|2449.4|2443.4|2
1621411150000|2021-05-19 07:59:10|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1621411160000|2021-05-19 07:59:20|2449.4|2443.4|2450.1|2444.1|2450.1|2444.1|2449.4|2443.4|2
1621411170000|2021-05-19 07:59:30|2450.4|2444.4|2450.1|2444.1|2450.4|2444.4|2450.1|2444.1|2
1621411180000|2021-05-19 07:59:40|2449.9|2443.9|2449.4|2443.4|2449.9|2443.9|2449.4|2443.4|3
1621411190000|2021-05-19 07:59:50|2449.1|2443.1|2449.4|2443.4|2449.4|2443.4|2449.1|2443.1|2
1621411220000|2021-05-19 08:00:20|2449.6|2443.6|2450.4|2444.4|2450.4|2444.4|2449.6|2443.6|3
1621411230000|2021-05-19 08:00:30|2451.1|2445.1|2451.6|2445.6|2451.9|2445.9|2451.1|2445.1|6
1621411240000|2021-05-19 08:00:40|2451.4|2445.4|2452.1|2446.1|2452.1|2446.1|2450.9|2444.9|6
1621411250000|2021-05-19 08:00:50|2451.6|2445.6|2450.9|2444.9|2451.6|2445.6|2450.9|2444.9|7
1621411260000|2021-05-19 08:01:00|2450.4|2444.4|2450.6|2444.6|2451.4|2445.4|2450.4|2444.4|7
1621411280000|2021-05-19 08:01:20|2450.4|2444.4|2450.6|2444.6|2450.6|2444.6|2450.1|2444.1|3
1621411290000|2021-05-19 08:01:30|2450.9|2444.9|2451.1|2445.1|2451.1|2445.1|2450.9|2444.9|2
1621411300000|2021-05-19 08:01:40|2450.9|2444.9|2452.6|2446.6|2452.6|2446.6|2450.6|2444.6|7
1621411310000|2021-05-19 08:01:50|2452.4|2446.4|2453.4|2447.4|2453.4|2447.4|2452.4|2446.4|3
1621411320000|2021-05-19 08:02:00|2453.1|2447.1|2453.4|2447.4|2453.4|2447.4|2452.6|2446.6|5
1621411330000|2021-05-19 08:02:10|2453.1|2447.1|2452.6|2446.6|2453.1|2447.1|2452.1|2446.1|10
1621411340000|2021-05-19 08:02:20|2452.4|2446.4|2452.1|2446.1|2452.4|2446.4|2451.9|2445.9|4
1621411350000|2021-05-19 08:02:30|2452.4|2446.4|2454.6|2448.6|2455.1|2449.1|2452.4|2446.4|9
1621411360000|2021-05-19 08:02:40|2454.9|2448.9|2455.1|2449.1|2455.1|2449.1|2454.6|2448.6|3
1621411370000|2021-05-19 08:02:50|2454.9|2448.9|2454.4|2448.4|2454.9|2448.9|2454.4|2448.4|5
1621411380000|2021-05-19 08:03:00|2454.6|2448.6|2455.4|2449.4|2455.6|2449.6|2454.6|2448.6|7
1621411390000|2021-05-19 08:03:10|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1621411400000|2021-05-19 08:03:20|2454.9|2448.9|2454.1|2448.1|2454.9|2448.9|2453.9|2447.9|6
1621411430000|2021-05-19 08:03:50|2453.9|2447.9|2454.1|2448.1|2454.1|2448.1|2453.9|2447.9|2
1621411450000|2021-05-19 08:04:10|2454.4|2448.4|2455.4|2449.4|2455.4|2449.4|2454.4|2448.4|4
1621411460000|2021-05-19 08:04:20|2455.1|2449.1|2454.9|2448.9|2455.1|2449.1|2454.9|2448.9|4
1621411470000|2021-05-19 08:04:30|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1621411480000|2021-05-19 08:04:40|2454.9|2448.9|2455.1|2449.1|2455.1|2449.1|2454.9|2448.9|2
1621411500000|2021-05-19 08:05:00|2454.9|2448.9|2454.6|2448.6|2454.9|2448.9|2454.6|2448.6|2
1621411510000|2021-05-19 08:05:10|2454.4|2448.4|2455.9|2449.9|2455.9|2449.9|2454.4|2448.4|4
1621411520000|2021-05-19 08:05:20|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1621411530000|2021-05-19 08:05:30|2455.4|2449.4|2455.4|2449.4|2455.6|2449.6|2455.4|2449.4|3
1621411540000|2021-05-19 08:05:40|2455.1|2449.1|2454.9|2448.9|2455.1|2449.1|2454.9|2448.9|2
1621411550000|2021-05-19 08:05:50|2455.1|2449.1|2454.1|2448.1|2455.1|2449.1|2454.1|2448.1|5
1621411560000|2021-05-19 08:06:00|2454.4|2448.4|2455.1|2449.1|2455.1|2449.1|2454.4|2448.4|3
1621411580000|2021-05-19 08:06:20|2454.9|2448.9|2454.6|2448.6|2454.9|2448.9|2454.6|2448.6|2
1621411590000|2021-05-19 08:06:30|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1621411600000|2021-05-19 08:06:40|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1621411610000|2021-05-19 08:06:50|2453.4|2447.4|2453.6|2447.6|2453.6|2447.6|2453.4|2447.4|2
1621411620000|2021-05-19 08:07:00|2453.4|2447.4|2452.6|2446.6|2453.4|2447.4|2452.6|2446.6|5
1621411630000|2021-05-19 08:07:10|2452.4|2446.4|2452.9|2446.9|2452.9|2446.9|2451.9|2445.9|6
1621411640000|2021-05-19 08:07:20|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1621411660000|2021-05-19 08:07:40|2452.9|2446.9|2453.1|2447.1|2453.1|2447.1|2452.9|2446.9|2
1621411670000|2021-05-19 08:07:50|2453.4|2447.4|2453.1|2447.1|2453.4|2447.4|2453.1|2447.1|2
1621411690000|2021-05-19 08:08:10|2453.4|2447.4|2453.6|2447.6|2453.6|2447.6|2452.9|2446.9|5
1621411730000|2021-05-19 08:08:50|2453.9|2447.9|2455.1|2449.1|2455.1|2449.1|2453.9|2447.9|2
1621411740000|2021-05-19 08:09:00|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1621411750000|2021-05-19 08:09:10|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2454.4|2448.4|2
1621411760000|2021-05-19 08:09:20|2454.1|2448.1|2453.6|2447.6|2454.1|2448.1|2453.6|2447.6|3
1621411810000|2021-05-19 08:10:10|2453.9|2447.9|2455.1|2449.1|2455.1|2449.1|2453.9|2447.9|3
1621411820000|2021-05-19 08:10:20|2454.9|2448.9|2454.4|2448.4|2454.9|2448.9|2454.4|2448.4|3
1621411840000|2021-05-19 08:10:40|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2453.9|2447.9|4
1621411870000|2021-05-19 08:11:10|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1621411880000|2021-05-19 08:11:20|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2453.9|2447.9|5
1621411900000|2021-05-19 08:11:40|2454.9|2448.9|2455.4|2449.4|2455.9|2449.9|2454.9|2448.9|3
1621411910000|2021-05-19 08:11:50|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1621411930000|2021-05-19 08:12:10|2455.4|2449.4|2455.4|2449.4|2455.6|2449.6|2455.4|2449.4|3
1621411940000|2021-05-19 08:12:20|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1621411950000|2021-05-19 08:12:30|2455.4|2449.4|2455.6|2449.6|2455.6|2449.6|2455.4|2449.4|2
1621411960000|2021-05-19 08:12:40|2455.9|2449.9|2455.6|2449.6|2455.9|2449.9|2455.4|2449.4|3
1621411970000|2021-05-19 08:12:50|2455.4|2449.4|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|2
1621411980000|2021-05-19 08:13:00|2454.9|2448.9|2455.6|2449.6|2455.6|2449.6|2454.9|2448.9|4
1621411990000|2021-05-19 08:13:10|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1621412000000|2021-05-19 08:13:20|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1621412010000|2021-05-19 08:13:30|2456.4|2450.4|2456.1|2450.1|2456.4|2450.4|2456.1|2450.1|2
1621412020000|2021-05-19 08:13:40|2455.9|2449.9|2456.4|2450.4|2456.4|2450.4|2455.6|2449.6|6
1621412030000|2021-05-19 08:13:50|2456.6|2450.6|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|2
1621412050000|2021-05-19 08:14:10|2456.6|2450.6|2456.1|2450.1|2456.6|2450.6|2456.1|2450.1|2
1621412070000|2021-05-19 08:14:30|2455.9|2449.9|2455.6|2449.6|2455.9|2449.9|2455.6|2449.6|2
1621412080000|2021-05-19 08:14:40|2455.4|2449.4|2455.9|2449.9|2455.9|2449.9|2455.4|2449.4|3
1621412100000|2021-05-19 08:15:00|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1621412110000|2021-05-19 08:15:10|2455.4|2449.4|2455.1|2449.1|2455.4|2449.4|2454.9|2448.9|3
1621412120000|2021-05-19 08:15:20|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1621412140000|2021-05-19 08:15:40|2455.1|2449.1|2455.6|2449.6|2455.6|2449.6|2455.1|2449.1|6
1621412150000|2021-05-19 08:15:50|2455.9|2449.9|2455.9|2449.9|2456.1|2450.1|2455.9|2449.9|3
1621412160000|2021-05-19 08:16:00|2455.6|2449.6|2456.1|2450.1|2456.1|2450.1|2455.4|2449.4|6
1621412170000|2021-05-19 08:16:10|2456.4|2450.4|2456.1|2450.1|2456.4|2450.4|2456.1|2450.1|2
1621412180000|2021-05-19 08:16:20|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2454.9|2448.9|3
1621412250000|2021-05-19 08:17:30|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1621412310000|2021-05-19 08:18:30|2454.6|2448.6|2452.9|2446.9|2454.6|2448.6|2452.9|2446.9|7
1621412320000|2021-05-19 08:18:40|2452.6|2446.6|2453.4|2447.4|2453.6|2447.6|2452.4|2446.4|4
1621412350000|2021-05-19 08:19:10|2452.9|2446.9|2452.4|2446.4|2452.9|2446.9|2452.4|2446.4|3
1621412360000|2021-05-19 08:19:20|2452.9|2446.9|2452.4|2446.4|2452.9|2446.9|2452.1|2446.1|7
1621412370000|2021-05-19 08:19:30|2452.1|2446.1|2450.9|2444.9|2452.1|2446.1|2450.9|2444.9|2
1621412380000|2021-05-19 08:19:40|2451.1|2445.1|2451.1|2445.1|2452.1|2446.1|2450.9|2444.9|6
1621412390000|2021-05-19 08:19:50|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1621412400000|2021-05-19 08:20:00|2451.1|2445.1|2450.1|2444.1|2451.1|2445.1|2450.1|2444.1|3
1621412410000|2021-05-19 08:20:10|2450.4|2444.4|2449.6|2443.6|2450.4|2444.4|2449.4|2443.4|6
1621412420000|2021-05-19 08:20:20|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1621412430000|2021-05-19 08:20:30|2449.6|2443.6|2450.4|2444.4|2450.6|2444.6|2449.4|2443.4|6
1621412440000|2021-05-19 08:20:40|2450.6|2444.6|2449.1|2443.1|2450.9|2444.9|2449.1|2443.1|9
1621412450000|2021-05-19 08:20:50|2448.9|2442.9|2449.1|2443.1|2449.1|2443.1|2448.9|2442.9|2
1621412460000|2021-05-19 08:21:00|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1621412480000|2021-05-19 08:21:20|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1621412490000|2021-05-19 08:21:30|2449.9|2443.9|2449.4|2443.4|2449.9|2443.9|2449.4|2443.4|3
1621412510000|2021-05-19 08:21:50|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1621412520000|2021-05-19 08:22:00|2449.4|2443.4|2449.4|2443.4|2449.6|2443.6|2449.4|2443.4|3
1621412540000|2021-05-19 08:22:20|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1621412550000|2021-05-19 08:22:30|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1621412580000|2021-05-19 08:23:00|2449.6|2443.6|2449.4|2443.4|2449.6|2443.6|2449.4|2443.4|4
1621412600000|2021-05-19 08:23:20|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1621412610000|2021-05-19 08:23:30|2449.9|2443.9|2449.6|2443.6|2449.9|2443.9|2449.6|2443.6|2
1621412630000|2021-05-19 08:23:50|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2448.9|2442.9|5
1621412650000|2021-05-19 08:24:10|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1621412660000|2021-05-19 08:24:20|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1621412670000|2021-05-19 08:24:30|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1621412680000|2021-05-19 08:24:40|2449.9|2443.9|2449.6|2443.6|2449.9|2443.9|2449.6|2443.6|4
1621412690000|2021-05-19 08:24:50|2449.9|2443.9|2449.6|2443.6|2449.9|2443.9|2449.6|2443.6|2
1621412720000|2021-05-19 08:25:20|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1621412790000|2021-05-19 08:26:30|2449.6|2443.6|2449.4|2443.4|2449.6|2443.6|2449.4|2443.4|2
1621412800000|2021-05-19 08:26:40|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1621412810000|2021-05-19 08:26:50|2449.9|2443.9|2449.4|2443.4|2449.9|2443.9|2449.4|2443.4|3
1621412820000|2021-05-19 08:27:00|2449.9|2443.9|2449.4|2443.4|2449.9|2443.9|2449.4|2443.4|2
1621412830000|2021-05-19 08:27:10|2449.1|2443.1|2449.6|2443.6|2449.9|2443.9|2449.1|2443.1|3
1621412840000|2021-05-19 08:27:20|2450.1|2444.1|2450.4|2444.4|2450.4|2444.4|2450.1|2444.1|2
1621412900000|2021-05-19 08:28:20|2450.6|2444.6|2452.1|2446.1|2452.1|2446.1|2450.6|2444.6|4
1621412910000|2021-05-19 08:28:30|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1621412930000|2021-05-19 08:28:50|2452.6|2446.6|2452.4|2446.4|2452.6|2446.6|2452.4|2446.4|2
1621412940000|2021-05-19 08:29:00|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.4|2446.4|3
1621412950000|2021-05-19 08:29:10|2452.4|2446.4|2452.1|2446.1|2452.4|2446.4|2452.1|2446.1|2
1621412960000|2021-05-19 08:29:20|2451.9|2445.9|2452.4|2446.4|2452.4|2446.4|2451.9|2445.9|3
1621412970000|2021-05-19 08:29:30|2452.1|2446.1|2451.9|2445.9|2452.1|2446.1|2451.9|2445.9|2
1621412980000|2021-05-19 08:29:40|2452.1|2446.1|2452.4|2446.4|2452.6|2446.6|2452.1|2446.1|3
1621413000000|2021-05-19 08:30:00|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1621413010000|2021-05-19 08:30:10|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1621413030000|2021-05-19 08:30:30|2451.9|2445.9|2452.4|2446.4|2452.4|2446.4|2451.9|2445.9|3
1621413060000|2021-05-19 08:31:00|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1621413070000|2021-05-19 08:31:10|2452.9|2446.9|2453.4|2447.4|2453.9|2447.9|2452.9|2446.9|6
1621413080000|2021-05-19 08:31:20|2453.1|2447.1|2452.9|2446.9|2453.1|2447.1|2452.9|2446.9|2
1621413100000|2021-05-19 08:31:40|2452.6|2446.6|2451.9|2445.9|2452.6|2446.6|2451.9|2445.9|5
1621413110000|2021-05-19 08:31:50|2451.6|2445.6|2451.4|2445.4|2451.6|2445.6|2451.4|2445.4|2
1621413130000|2021-05-19 08:32:10|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1621413180000|2021-05-19 08:33:00|2450.9|2444.9|2449.6|2443.6|2450.9|2444.9|2449.6|2443.6|6
1621413190000|2021-05-19 08:33:10|2449.4|2443.4|2449.1|2443.1|2449.6|2443.6|2449.1|2443.1|8
1621413210000|2021-05-19 08:33:30|2448.9|2442.9|2448.9|2442.9|2449.1|2443.1|2448.9|2442.9|3
1621413220000|2021-05-19 08:33:40|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1621413230000|2021-05-19 08:33:50|2448.4|2442.4|2448.6|2442.6|2448.6|2442.6|2448.4|2442.4|2
1621413280000|2021-05-19 08:34:40|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1621413300000|2021-05-19 08:35:00|2448.6|2442.6|2448.4|2442.4|2448.6|2442.6|2448.4|2442.4|2
1621413310000|2021-05-19 08:35:10|2448.6|2442.6|2449.9|2443.9|2449.9|2443.9|2448.6|2442.6|2
1621413340000|2021-05-19 08:35:40|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1621413350000|2021-05-19 08:35:50|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.4|2443.4|4
1621413360000|2021-05-19 08:36:00|2450.1|2444.1|2450.1|2444.1|2450.6|2444.6|2450.1|2444.1|5
1621413370000|2021-05-19 08:36:10|2449.9|2443.9|2450.4|2444.4|2450.4|2444.4|2449.9|2443.9|2
1621413380000|2021-05-19 08:36:20|2450.1|2444.1|2449.4|2443.4|2450.1|2444.1|2449.4|2443.4|2
1621413390000|2021-05-19 08:36:30|2449.6|2443.6|2448.6|2442.6|2449.6|2443.6|2448.1|2442.1|6
1621413400000|2021-05-19 08:36:40|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1621413410000|2021-05-19 08:36:50|2448.1|2442.1|2448.4|2442.4|2448.4|2442.4|2447.9|2441.9|4
1621413420000|2021-05-19 08:37:00|2448.6|2442.6|2448.9|2442.9|2448.9|2442.9|2448.6|2442.6|2
1621413430000|2021-05-19 08:37:10|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1621413440000|2021-05-19 08:37:20|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1621413450000|2021-05-19 08:37:30|2449.4|2443.4|2449.1|2443.1|2449.4|2443.4|2449.1|2443.1|2
1621413460000|2021-05-19 08:37:40|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1621413470000|2021-05-19 08:37:50|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1621413510000|2021-05-19 08:38:30|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1621413530000|2021-05-19 08:38:50|2449.6|2443.6|2449.4|2443.4|2449.6|2443.6|2449.4|2443.4|2
1621413540000|2021-05-19 08:39:00|2449.1|2443.1|2448.4|2442.4|2449.1|2443.1|2448.4|2442.4|6
1621413560000|2021-05-19 08:39:20|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1621413570000|2021-05-19 08:39:30|2448.4|2442.4|2448.9|2442.9|2448.9|2442.9|2448.4|2442.4|3
1621413580000|2021-05-19 08:39:40|2448.6|2442.6|2448.1|2442.1|2448.6|2442.6|2448.1|2442.1|2
1621413590000|2021-05-19 08:39:50|2448.4|2442.4|2448.6|2442.6|2448.6|2442.6|2448.4|2442.4|2
1621413600000|2021-05-19 08:40:00|2448.4|2442.4|2448.6|2442.6|2448.6|2442.6|2448.4|2442.4|2
1621413630000|2021-05-19 08:40:30|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1621413640000|2021-05-19 08:40:40|2449.1|2443.1|2449.1|2443.1|2449.9|2443.9|2449.1|2443.1|6
1621413650000|2021-05-19 08:40:50|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1621413680000|2021-05-19 08:41:20|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1621413700000|2021-05-19 08:41:40|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1621413710000|2021-05-19 08:41:50|2449.1|2443.1|2449.1|2443.1|2449.4|2443.4|2449.1|2443.1|3
1621413770000|2021-05-19 08:42:50|2448.9|2442.9|2448.6|2442.6|2448.9|2442.9|2448.6|2442.6|2
1621413800000|2021-05-19 08:43:20|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1621413820000|2021-05-19 08:43:40|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1621413840000|2021-05-19 08:44:00|2449.1|2443.1|2448.9|2442.9|2449.1|2443.1|2448.9|2442.9|2
1621413860000|2021-05-19 08:44:20|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1621413870000|2021-05-19 08:44:30|2449.6|2443.6|2449.9|2443.9|2449.9|2443.9|2449.6|2443.6|2
1621413890000|2021-05-19 08:44:50|2450.1|2444.1|2450.6|2444.6|2450.6|2444.6|2450.1|2444.1|2
1621413900000|2021-05-19 08:45:00|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1621413910000|2021-05-19 08:45:10|2450.1|2444.1|2449.9|2443.9|2450.1|2444.1|2449.9|2443.9|2
1621413920000|2021-05-19 08:45:20|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1621413950000|2021-05-19 08:45:50|2449.4|2443.4|2449.6|2443.6|2449.6|2443.6|2449.4|2443.4|8
1621413960000|2021-05-19 08:46:00|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1621413970000|2021-05-19 08:46:10|2449.1|2443.1|2449.4|2443.4|2449.6|2443.6|2449.1|2443.1|3
1621413980000|2021-05-19 08:46:20|2449.6|2443.6|2449.4|2443.4|2449.6|2443.6|2449.1|2443.1|5
1621413990000|2021-05-19 08:46:30|2449.1|2443.1|2449.6|2443.6|2449.6|2443.6|2449.1|2443.1|6
1621414000000|2021-05-19 08:46:40|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1621414010000|2021-05-19 08:46:50|2449.6|2443.6|2449.4|2443.4|2449.6|2443.6|2449.4|2443.4|2
1621414020000|2021-05-19 08:47:00|2449.1|2443.1|2449.6|2443.6|2449.6|2443.6|2449.1|2443.1|4
1621414030000|2021-05-19 08:47:10|2449.4|2443.4|2449.1|2443.1|2449.4|2443.4|2449.1|2443.1|2
1621414040000|2021-05-19 08:47:20|2449.4|2443.4|2448.9|2442.9|2449.4|2443.4|2448.9|2442.9|3
1621414050000|2021-05-19 08:47:30|2449.1|2443.1|2448.9|2442.9|2449.1|2443.1|2448.9|2442.9|2
1621414060000|2021-05-19 08:47:40|2449.1|2443.1|2448.9|2442.9|2449.1|2443.1|2448.9|2442.9|2
1621414070000|2021-05-19 08:47:50|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1621414090000|2021-05-19 08:48:10|2448.4|2442.4|2447.4|2441.4|2448.4|2442.4|2447.4|2441.4|2
1621414130000|2021-05-19 08:48:50|2447.9|2441.9|2447.6|2441.6|2447.9|2441.9|2447.6|2441.6|2
1621414140000|2021-05-19 08:49:00|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1621414170000|2021-05-19 08:49:30|2447.6|2441.6|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|2
1621414180000|2021-05-19 08:49:40|2447.1|2441.1|2447.4|2441.4|2447.4|2441.4|2447.1|2441.1|2
1621414230000|2021-05-19 08:50:30|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1621414240000|2021-05-19 08:50:40|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1621414260000|2021-05-19 08:51:00|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1621414270000|2021-05-19 08:51:10|2447.4|2441.4|2446.1|2440.1|2447.4|2441.4|2446.1|2440.1|5
1621414290000|2021-05-19 08:51:30|2446.4|2440.4|2446.1|2440.1|2446.4|2440.4|2446.1|2440.1|2
1621414300000|2021-05-19 08:51:40|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1621414320000|2021-05-19 08:52:00|2446.6|2440.6|2446.9|2440.9|2446.9|2440.9|2446.6|2440.6|2
1621414330000|2021-05-19 08:52:10|2446.6|2440.6|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|2
1621414340000|2021-05-19 08:52:20|2446.6|2440.6|2447.4|2441.4|2447.4|2441.4|2446.6|2440.6|3
1621414370000|2021-05-19 08:52:50|2447.1|2441.1|2446.1|2440.1|2447.1|2441.1|2446.1|2440.1|5
1621414380000|2021-05-19 08:53:00|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1621414400000|2021-05-19 08:53:20|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1621414410000|2021-05-19 08:53:30|2446.1|2440.1|2446.4|2440.4|2446.4|2440.4|2446.1|2440.1|2
1621414420000|2021-05-19 08:53:40|2446.6|2440.6|2446.9|2440.9|2446.9|2440.9|2446.6|2440.6|2
1621414430000|2021-05-19 08:53:50|2446.6|2440.6|2446.9|2440.9|2446.9|2440.9|2446.6|2440.6|2
1621414440000|2021-05-19 08:54:00|2447.1|2441.1|2447.4|2441.4|2447.4|2441.4|2447.1|2441.1|2
1621414460000|2021-05-19 08:54:20|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1621414490000|2021-05-19 08:54:50|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1621414540000|2021-05-19 08:55:40|2447.1|2441.1|2447.4|2441.4|2447.4|2441.4|2447.1|2441.1|2
1621414580000|2021-05-19 08:56:20|2447.6|2441.6|2447.1|2441.1|2447.6|2441.6|2446.9|2440.9|5
1621414590000|2021-05-19 08:56:30|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1621414600000|2021-05-19 08:56:40|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1621414610000|2021-05-19 08:56:50|2446.9|2440.9|2447.1|2441.1|2447.1|2441.1|2446.9|2440.9|2
1621414640000|2021-05-19 08:57:20|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|2
1621414650000|2021-05-19 08:57:30|2447.4|2441.4|2447.9|2441.9|2447.9|2441.9|2447.4|2441.4|3
1621414660000|2021-05-19 08:57:40|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.1|2441.1|7
1621414680000|2021-05-19 08:58:00|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1621414710000|2021-05-19 08:58:30|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|2
1621414720000|2021-05-19 08:58:40|2447.6|2441.6|2446.6|2440.6|2447.6|2441.6|2446.6|2440.6|3
1621414740000|2021-05-19 08:59:00|2446.4|2440.4|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|2
1621414750000|2021-05-19 08:59:10|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1621414770000|2021-05-19 08:59:30|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|3
1621414810000|2021-05-19 09:00:10|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1621414830000|2021-05-19 09:00:30|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1621414840000|2021-05-19 09:00:40|2445.9|2439.9|2445.4|2439.4|2445.9|2439.9|2445.4|2439.4|3
1621414850000|2021-05-19 09:00:50|2445.6|2439.6|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|2
1621414860000|2021-05-19 09:01:00|2445.6|2439.6|2445.9|2439.9|2445.9|2439.9|2445.4|2439.4|3
1621414890000|2021-05-19 09:01:30|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1621414910000|2021-05-19 09:01:50|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1621414930000|2021-05-19 09:02:10|2447.1|2441.1|2447.9|2441.9|2447.9|2441.9|2447.1|2441.1|2
1621414940000|2021-05-19 09:02:20|2447.6|2441.6|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|2
1621414990000|2021-05-19 09:03:10|2447.1|2441.1|2446.6|2440.6|2447.1|2441.1|2446.6|2440.6|2
1621415000000|2021-05-19 09:03:20|2446.9|2440.9|2447.6|2441.6|2447.6|2441.6|2446.9|2440.9|3
1621415030000|2021-05-19 09:03:50|2447.9|2441.9|2448.6|2442.6|2448.6|2442.6|2447.9|2441.9|2
1621415040000|2021-05-19 09:04:00|2448.4|2442.4|2447.6|2441.6|2448.4|2442.4|2447.6|2441.6|4
1621415060000|2021-05-19 09:04:20|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1621415070000|2021-05-19 09:04:30|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.6|2440.6|4
1621415080000|2021-05-19 09:04:40|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1621415090000|2021-05-19 09:04:50|2446.9|2440.9|2447.1|2441.1|2447.1|2441.1|2446.4|2440.4|4
1621415100000|2021-05-19 09:05:00|2446.9|2440.9|2446.6|2440.6|2446.9|2440.9|2446.6|2440.6|2
1621415170000|2021-05-19 09:06:10|2446.9|2440.9|2447.4|2441.4|2447.4|2441.4|2446.9|2440.9|2
1621415180000|2021-05-19 09:06:20|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1621415220000|2021-05-19 09:07:00|2447.9|2441.9|2448.1|2442.1|2448.1|2442.1|2447.9|2441.9|2
1621415230000|2021-05-19 09:07:10|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1621415240000|2021-05-19 09:07:20|2448.4|2442.4|2448.1|2442.1|2448.4|2442.4|2447.9|2441.9|4
1621415250000|2021-05-19 09:07:30|2448.4|2442.4|2448.6|2442.6|2448.6|2442.6|2448.4|2442.4|2
1621415260000|2021-05-19 09:07:40|2448.9|2442.9|2448.4|2442.4|2448.9|2442.9|2448.4|2442.4|2
1621415270000|2021-05-19 09:07:50|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2447.4|2441.4|7
1621415280000|2021-05-19 09:08:00|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1621415310000|2021-05-19 09:08:30|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1621415380000|2021-05-19 09:09:40|2447.9|2441.9|2447.6|2441.6|2447.9|2441.9|2447.6|2441.6|2
1621415470000|2021-05-19 09:11:10|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1621415520000|2021-05-19 09:12:00|2447.6|2441.6|2447.1|2441.1|2447.6|2441.6|2447.1|2441.1|2
1621415530000|2021-05-19 09:12:10|2446.9|2440.9|2446.6|2440.6|2446.9|2440.9|2446.6|2440.6|2
1621415550000|2021-05-19 09:12:30|2446.9|2440.9|2446.6|2440.6|2446.9|2440.9|2446.6|2440.6|2
1621415630000|2021-05-19 09:13:50|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1621415670000|2021-05-19 09:14:30|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1621415700000|2021-05-19 09:15:00|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1621415750000|2021-05-19 09:15:50|2446.6|2440.6|2446.9|2440.9|2446.9|2440.9|2446.6|2440.6|2
1621415770000|2021-05-19 09:16:10|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1621415780000|2021-05-19 09:16:20|2447.4|2441.4|2448.4|2442.4|2448.4|2442.4|2447.4|2441.4|4
1621415800000|2021-05-19 09:16:40|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1621415810000|2021-05-19 09:16:50|2447.9|2441.9|2448.1|2442.1|2448.1|2442.1|2447.9|2441.9|2
1621415820000|2021-05-19 09:17:00|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.6|2441.6|3
1621415850000|2021-05-19 09:17:30|2448.1|2442.1|2448.6|2442.6|2448.6|2442.6|2448.1|2442.1|2
1621415860000|2021-05-19 09:17:40|2448.9|2442.9|2448.6|2442.6|2449.6|2443.6|2448.6|2442.6|7
1621415870000|2021-05-19 09:17:50|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.6|2442.6|3
1621415890000|2021-05-19 09:18:10|2449.4|2443.4|2450.1|2444.1|2450.1|2444.1|2449.4|2443.4|2
1621415900000|2021-05-19 09:18:20|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.6|2443.6|3
1621415910000|2021-05-19 09:18:30|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1621415940000|2021-05-19 09:19:00|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.6|2443.6|3
1621415960000|2021-05-19 09:19:20|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1621416010000|2021-05-19 09:20:10|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.6|2443.6|3
1621416020000|2021-05-19 09:20:20|2449.6|2443.6|2449.6|2443.6|2449.9|2443.9|2449.6|2443.6|3
1621416030000|2021-05-19 09:20:30|2449.4|2443.4|2448.9|2442.9|2449.4|2443.4|2448.9|2442.9|3
1621416040000|2021-05-19 09:20:40|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1621416050000|2021-05-19 09:20:50|2449.4|2443.4|2449.6|2443.6|2449.6|2443.6|2449.4|2443.4|2
1621416060000|2021-05-19 09:21:00|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1621416090000|2021-05-19 09:21:30|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1621416100000|2021-05-19 09:21:40|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1621416160000|2021-05-19 09:22:40|2450.1|2444.1|2449.9|2443.9|2450.1|2444.1|2449.9|2443.9|2
1621416170000|2021-05-19 09:22:50|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2449.9|2443.9|3
1621416180000|2021-05-19 09:23:00|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1621416200000|2021-05-19 09:23:20|2449.6|2443.6|2449.4|2443.4|2449.6|2443.6|2449.4|2443.4|2
1621416210000|2021-05-19 09:23:30|2449.1|2443.1|2449.4|2443.4|2449.4|2443.4|2449.1|2443.1|2
1621416220000|2021-05-19 09:23:40|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1621416230000|2021-05-19 09:23:50|2449.4|2443.4|2449.1|2443.1|2449.4|2443.4|2449.1|2443.1|2
1621416250000|2021-05-19 09:24:10|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1621416280000|2021-05-19 09:24:40|2448.6|2442.6|2448.9|2442.9|2448.9|2442.9|2448.6|2442.6|2
1621416290000|2021-05-19 09:24:50|2448.6|2442.6|2447.6|2441.6|2448.9|2442.9|2447.6|2441.6|4
1621416300000|2021-05-19 09:25:00|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1621416310000|2021-05-19 09:25:10|2447.1|2441.1|2447.6|2441.6|2447.6|2441.6|2447.1|2441.1|3
1621416320000|2021-05-19 09:25:20|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1621416340000|2021-05-19 09:25:40|2447.1|2441.1|2447.4|2441.4|2447.4|2441.4|2447.1|2441.1|2
1621416360000|2021-05-19 09:26:00|2447.6|2441.6|2448.1|2442.1|2448.1|2442.1|2447.6|2441.6|3
1621416380000|2021-05-19 09:26:20|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1621416400000|2021-05-19 09:26:40|2448.6|2442.6|2449.4|2443.4|2449.4|2443.4|2448.6|2442.6|2
1621416410000|2021-05-19 09:26:50|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1621416480000|2021-05-19 09:28:00|2448.6|2442.6|2448.1|2442.1|2448.6|2442.6|2448.1|2442.1|2
1621416490000|2021-05-19 09:28:10|2448.4|2442.4|2448.6|2442.6|2448.9|2442.9|2448.4|2442.4|3
1621416530000|2021-05-19 09:28:50|2448.4|2442.4|2448.1|2442.1|2448.4|2442.4|2448.1|2442.1|2
1621416570000|2021-05-19 09:29:30|2448.4|2442.4|2448.9|2442.9|2448.9|2442.9|2448.4|2442.4|2
1621416580000|2021-05-19 09:29:40|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1621416590000|2021-05-19 09:29:50|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1621416620000|2021-05-19 09:30:20|2449.1|2443.1|2449.4|2443.4|2449.6|2443.6|2449.1|2443.1|5
1621416630000|2021-05-19 09:30:30|2449.6|2443.6|2449.9|2443.9|2449.9|2443.9|2449.6|2443.6|2
1621416640000|2021-05-19 09:30:40|2449.6|2443.6|2448.9|2442.9|2449.6|2443.6|2448.9|2442.9|2
1621416650000|2021-05-19 09:30:50|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1621416720000|2021-05-19 09:32:00|2448.9|2442.9|2449.1|2443.1|2449.1|2443.1|2448.9|2442.9|2
1621416730000|2021-05-19 09:32:10|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1621416740000|2021-05-19 09:32:20|2449.1|2443.1|2448.9|2442.9|2449.1|2443.1|2448.9|2442.9|2
1621416750000|2021-05-19 09:32:30|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1621416760000|2021-05-19 09:32:40|2448.9|2442.9|2448.9|2442.9|2449.1|2443.1|2448.9|2442.9|3
1621416780000|2021-05-19 09:33:00|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1621416790000|2021-05-19 09:33:10|2448.9|2442.9|2448.6|2442.6|2448.9|2442.9|2448.6|2442.6|2
1621416800000|2021-05-19 09:33:20|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1621416850000|2021-05-19 09:34:10|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1621416870000|2021-05-19 09:34:30|2448.4|2442.4|2448.1|2442.1|2448.4|2442.4|2448.1|2442.1|2
1621416910000|2021-05-19 09:35:10|2448.4|2442.4|2449.1|2443.1|2449.1|2443.1|2448.4|2442.4|4
1621416920000|2021-05-19 09:35:20|2448.4|2442.4|2448.9|2442.9|2448.9|2442.9|2448.4|2442.4|2
1621416930000|2021-05-19 09:35:30|2448.6|2442.6|2447.9|2441.9|2448.6|2442.6|2447.9|2441.9|3
1621416940000|2021-05-19 09:35:40|2447.6|2441.6|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|2
1621416950000|2021-05-19 09:35:50|2447.6|2441.6|2447.9|2441.9|2448.1|2442.1|2447.6|2441.6|3
1621416980000|2021-05-19 09:36:20|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1621417000000|2021-05-19 09:36:40|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1621417040000|2021-05-19 09:37:20|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1621417110000|2021-05-19 09:38:30|2448.6|2442.6|2449.1|2443.1|2449.1|2443.1|2448.6|2442.6|3
1621417130000|2021-05-19 09:38:50|2449.4|2443.4|2449.1|2443.1|2449.4|2443.4|2449.1|2443.1|2
1621417200000|2021-05-19 09:40:00|2448.9|2442.9|2447.9|2441.9|2448.9|2442.9|2447.9|2441.9|2
1621417210000|2021-05-19 09:40:10|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|4
1621417350000|2021-05-19 09:42:30|2447.6|2441.6|2447.4|2441.4|2447.6|2441.6|2447.1|2441.1|4
1621417380000|2021-05-19 09:43:00|2447.6|2441.6|2447.9|2441.9|2447.9|2441.9|2447.6|2441.6|2
1621417440000|2021-05-19 09:44:00|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1621417460000|2021-05-19 09:44:20|2447.9|2441.9|2447.6|2441.6|2447.9|2441.9|2447.6|2441.6|2
1621417490000|2021-05-19 09:44:50|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1621417500000|2021-05-19 09:45:00|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1621417520000|2021-05-19 09:45:20|2447.9|2441.9|2447.6|2441.6|2447.9|2441.9|2447.6|2441.6|2
1621417540000|2021-05-19 09:45:40|2447.4|2441.4|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|3
1621417560000|2021-05-19 09:46:00|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1621417590000|2021-05-19 09:46:30|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|3
1621417600000|2021-05-19 09:46:40|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1621417610000|2021-05-19 09:46:50|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1621417640000|2021-05-19 09:47:20|2446.4|2440.4|2445.1|2439.1|2446.4|2440.4|2445.1|2439.1|2
1621417650000|2021-05-19 09:47:30|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1621417670000|2021-05-19 09:47:50|2445.6|2439.6|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|2
1621417690000|2021-05-19 09:48:10|2445.6|2439.6|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|2
1621417710000|2021-05-19 09:48:30|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1621417720000|2021-05-19 09:48:40|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1621417730000|2021-05-19 09:48:50|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1621417750000|2021-05-19 09:49:10|2446.9|2440.9|2447.1|2441.1|2447.1|2441.1|2446.9|2440.9|4
1621417760000|2021-05-19 09:49:20|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|2
1621417800000|2021-05-19 09:50:00|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1621417820000|2021-05-19 09:50:20|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.1|2441.1|5
1621417850000|2021-05-19 09:50:50|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1621417860000|2021-05-19 09:51:00|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1621417880000|2021-05-19 09:51:20|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1621417890000|2021-05-19 09:51:30|2448.1|2442.1|2447.6|2441.6|2448.1|2442.1|2447.6|2441.6|2
1621417930000|2021-05-19 09:52:10|2447.9|2441.9|2448.1|2442.1|2448.1|2442.1|2447.9|2441.9|2
1621417980000|2021-05-19 09:53:00|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1621418020000|2021-05-19 09:53:40|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1621418080000|2021-05-19 09:54:40|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1621418090000|2021-05-19 09:54:50|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1621418110000|2021-05-19 09:55:10|2448.9|2442.9|2449.4|2443.4|2449.4|2443.4|2448.9|2442.9|2
1621418120000|2021-05-19 09:55:20|2449.1|2443.1|2448.9|2442.9|2449.1|2443.1|2448.9|2442.9|2
1621418130000|2021-05-19 09:55:30|2449.1|2443.1|2449.4|2443.4|2449.4|2443.4|2449.1|2443.1|2
1621418140000|2021-05-19 09:55:40|2449.1|2443.1|2449.4|2443.4|2449.4|2443.4|2449.1|2443.1|4
1621418150000|2021-05-19 09:55:50|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1621418170000|2021-05-19 09:56:10|2449.4|2443.4|2449.4|2443.4|2449.6|2443.6|2449.4|2443.4|3
1621418190000|2021-05-19 09:56:30|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1621418200000|2021-05-19 09:56:40|2448.9|2442.9|2448.4|2442.4|2448.9|2442.9|2448.4|2442.4|2
1621418220000|2021-05-19 09:57:00|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|2
1621418230000|2021-05-19 09:57:10|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1621418250000|2021-05-19 09:57:30|2447.9|2441.9|2448.1|2442.1|2448.1|2442.1|2447.9|2441.9|2
1621418280000|2021-05-19 09:58:00|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1621418300000|2021-05-19 09:58:20|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|2
1621418320000|2021-05-19 09:58:40|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1621418330000|2021-05-19 09:58:50|2447.9|2441.9|2447.1|2441.1|2447.9|2441.9|2447.1|2441.1|3
1621418340000|2021-05-19 09:59:00|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1621418370000|2021-05-19 09:59:30|2446.6|2440.6|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|2
1621418400000|2021-05-19 10:00:00|2446.1|2440.1|2446.6|2440.6|2446.6|2440.6|2446.1|2440.1|3
1621418410000|2021-05-19 10:00:10|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1621418420000|2021-05-19 10:00:20|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1621418440000|2021-05-19 10:00:40|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1621418450000|2021-05-19 10:00:50|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1621418470000|2021-05-19 10:01:10|2447.1|2441.1|2446.6|2440.6|2447.1|2441.1|2446.6|2440.6|2
1621418490000|2021-05-19 10:01:30|2446.4|2440.4|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|2
1621418500000|2021-05-19 10:01:40|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1621418510000|2021-05-19 10:01:50|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1621418550000|2021-05-19 10:02:30|2445.9|2439.9|2445.9|2439.9|2446.1|2440.1|2445.9|2439.9|3
1621418570000|2021-05-19 10:02:50|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1621418620000|2021-05-19 10:03:40|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1621418670000|2021-05-19 10:04:30|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1621418680000|2021-05-19 10:04:40|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|2
1621418720000|2021-05-19 10:05:20|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1621418730000|2021-05-19 10:05:30|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1621418780000|2021-05-19 10:06:20|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1621418820000|2021-05-19 10:07:00|2445.6|2439.6|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|2
1621418830000|2021-05-19 10:07:10|2445.6|2439.6|2445.9|2439.9|2445.9|2439.9|2445.6|2439.6|2
1621418840000|2021-05-19 10:07:20|2445.6|2439.6|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|2
1621418850000|2021-05-19 10:07:30|2445.6|2439.6|2445.6|2439.6|2445.9|2439.9|2445.6|2439.6|3
1621418860000|2021-05-19 10:07:40|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1621418870000|2021-05-19 10:07:50|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1621418880000|2021-05-19 10:08:00|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|2
1621418900000|2021-05-19 10:08:20|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1621418910000|2021-05-19 10:08:30|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1621418920000|2021-05-19 10:08:40|2445.9|2439.9|2446.1|2440.1|2446.1|2440.1|2445.9|2439.9|2
1621418930000|2021-05-19 10:08:50|2445.9|2439.9|2445.6|2439.6|2446.1|2440.1|2445.6|2439.6|3
1621418970000|2021-05-19 10:09:30|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|2
1621418980000|2021-05-19 10:09:40|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|2
1621418990000|2021-05-19 10:09:50|2445.4|2439.4|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|3
1621419020000|2021-05-19 10:10:20|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1621419030000|2021-05-19 10:10:30|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1621419060000|2021-05-19 10:11:00|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1621419070000|2021-05-19 10:11:10|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|2
1621419080000|2021-05-19 10:11:20|2446.1|2440.1|2445.4|2439.4|2446.1|2440.1|2445.4|2439.4|2
1621419090000|2021-05-19 10:11:30|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1621419100000|2021-05-19 10:11:40|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1621419110000|2021-05-19 10:11:50|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1621419170000|2021-05-19 10:12:50|2445.9|2439.9|2446.1|2440.1|2446.1|2440.1|2445.9|2439.9|2
1621419190000|2021-05-19 10:13:10|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1621419240000|2021-05-19 10:14:00|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1621419270000|2021-05-19 10:14:30|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1621419300000|2021-05-19 10:15:00|2445.9|2439.9|2445.6|2439.6|2445.9|2439.9|2445.6|2439.6|2
1621419320000|2021-05-19 10:15:20|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1621419330000|2021-05-19 10:15:30|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1621419350000|2021-05-19 10:15:50|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1621419360000|2021-05-19 10:16:00|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1621419380000|2021-05-19 10:16:20|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1621419400000|2021-05-19 10:16:40|2445.6|2439.6|2444.9|2438.9|2445.6|2439.6|2444.9|2438.9|4
1621419440000|2021-05-19 10:17:20|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1621419460000|2021-05-19 10:17:40|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1621419490000|2021-05-19 10:18:10|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1621419510000|2021-05-19 10:18:30|2444.9|2438.9|2444.6|2438.6|2444.9|2438.9|2444.6|2438.6|2
1621419550000|2021-05-19 10:19:10|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1621419570000|2021-05-19 10:19:30|2444.6|2438.6|2444.9|2438.9|2444.9|2438.9|2444.6|2438.6|2
1621419620000|2021-05-19 10:20:20|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1621419630000|2021-05-19 10:20:30|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1621419640000|2021-05-19 10:20:40|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1621419650000|2021-05-19 10:20:50|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1621419670000|2021-05-19 10:21:10|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1621419680000|2021-05-19 10:21:20|2444.6|2438.6|2444.9|2438.9|2444.9|2438.9|2444.6|2438.6|2
1621419690000|2021-05-19 10:21:30|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1621419760000|2021-05-19 10:22:40|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1621419780000|2021-05-19 10:23:00|2443.9|2437.9|2443.4|2437.4|2443.9|2437.9|2443.4|2437.4|3
1621419800000|2021-05-19 10:23:20|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1621419820000|2021-05-19 10:23:40|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1621419860000|2021-05-19 10:24:20|2443.9|2437.9|2443.6|2437.6|2443.9|2437.9|2443.6|2437.6|2
1621419880000|2021-05-19 10:24:40|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1621419900000|2021-05-19 10:25:00|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|1
1621419910000|2021-05-19 10:25:10|2443.4|2437.4|2443.6|2437.6|2443.6|2437.6|2443.1|2437.1|4
1621419920000|2021-05-19 10:25:20|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1621419930000|2021-05-19 10:25:30|2443.6|2437.6|2443.4|2437.4|2443.6|2437.6|2443.4|2437.4|2
1621420020000|2021-05-19 10:27:00|2443.1|2437.1|2443.4|2437.4|2443.4|2437.4|2443.1|2437.1|4
1621420040000|2021-05-19 10:27:20|2443.1|2437.1|2442.9|2436.9|2443.1|2437.1|2442.9|2436.9|2
1621420080000|2021-05-19 10:28:00|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1621420100000|2021-05-19 10:28:20|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1621420110000|2021-05-19 10:28:30|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1621420120000|2021-05-19 10:28:40|2442.4|2436.4|2442.1|2436.1|2442.4|2436.4|2442.1|2436.1|2
1621420190000|2021-05-19 10:29:50|2441.9|2435.9|2442.1|2436.1|2442.1|2436.1|2441.9|2435.9|2
1621420200000|2021-05-19 10:30:00|2442.4|2436.4|2442.6|2436.6|2442.6|2436.6|2442.4|2436.4|2
1621420210000|2021-05-19 10:30:10|2442.9|2436.9|2442.6|2436.6|2442.9|2436.9|2442.6|2436.6|2
1621420220000|2021-05-19 10:30:20|2442.9|2436.9|2443.4|2437.4|2443.4|2437.4|2442.9|2436.9|3
1621420240000|2021-05-19 10:30:40|2443.1|2437.1|2443.4|2437.4|2443.4|2437.4|2443.1|2437.1|2
1621420250000|2021-05-19 10:30:50|2443.1|2437.1|2443.4|2437.4|2443.4|2437.4|2443.1|2437.1|2
1621420260000|2021-05-19 10:31:00|2442.9|2436.9|2443.1|2437.1|2443.1|2437.1|2442.9|2436.9|2
1621420270000|2021-05-19 10:31:10|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1621420280000|2021-05-19 10:31:20|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1621420290000|2021-05-19 10:31:30|2442.4|2436.4|2442.6|2436.6|2442.6|2436.6|2442.4|2436.4|2
1621420300000|2021-05-19 10:31:40|2442.4|2436.4|2442.6|2436.6|2442.6|2436.6|2442.4|2436.4|2
1621420310000|2021-05-19 10:31:50|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1621420360000|2021-05-19 10:32:40|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1621420380000|2021-05-19 10:33:00|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1621420400000|2021-05-19 10:33:20|2442.1|2436.1|2442.6|2436.6|2442.6|2436.6|2442.1|2436.1|3
1621420440000|2021-05-19 10:34:00|2442.4|2436.4|2441.9|2435.9|2442.4|2436.4|2441.9|2435.9|2
1621420520000|2021-05-19 10:35:20|2442.1|2436.1|2442.6|2436.6|2442.6|2436.6|2442.1|2436.1|2
1621420530000|2021-05-19 10:35:30|2442.9|2436.9|2442.4|2436.4|2443.1|2437.1|2442.4|2436.4|5
1621420540000|2021-05-19 10:35:40|2442.6|2436.6|2442.9|2436.9|2442.9|2436.9|2442.6|2436.6|2
1621420550000|2021-05-19 10:35:50|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|1
1621420580000|2021-05-19 10:36:20|2443.4|2437.4|2443.6|2437.6|2443.6|2437.6|2443.4|2437.4|2
1621420600000|2021-05-19 10:36:40|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1621420610000|2021-05-19 10:36:50|2443.1|2437.1|2442.9|2436.9|2443.1|2437.1|2442.6|2436.6|3
1621420620000|2021-05-19 10:37:00|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1621420630000|2021-05-19 10:37:10|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1621420640000|2021-05-19 10:37:20|2442.6|2436.6|2442.9|2436.9|2442.9|2436.9|2442.6|2436.6|4
1621420650000|2021-05-19 10:37:30|2443.1|2437.1|2443.1|2437.1|2443.4|2437.4|2443.1|2437.1|3
1621420660000|2021-05-19 10:37:40|2442.9|2436.9|2443.1|2437.1|2443.1|2437.1|2442.9|2436.9|2
1621420670000|2021-05-19 10:37:50|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1621420700000|2021-05-19 10:38:20|2443.1|2437.1|2443.4|2437.4|2443.4|2437.4|2443.1|2437.1|2
1621420710000|2021-05-19 10:38:30|2442.9|2436.9|2443.1|2437.1|2443.1|2437.1|2442.9|2436.9|2
1621420720000|2021-05-19 10:38:40|2442.9|2436.9|2442.6|2436.6|2442.9|2436.9|2442.6|2436.6|2
1621420730000|2021-05-19 10:38:50|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1621420760000|2021-05-19 10:39:20|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1621420770000|2021-05-19 10:39:30|2441.9|2435.9|2442.1|2436.1|2442.1|2436.1|2441.9|2435.9|2
1621420780000|2021-05-19 10:39:40|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1621420800000|2021-05-19 10:40:00|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1621420850000|2021-05-19 10:40:50|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1621420890000|2021-05-19 10:41:30|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1621420960000|2021-05-19 10:42:40|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1621420980000|2021-05-19 10:43:00|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1621421010000|2021-05-19 10:43:30|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1621421030000|2021-05-19 10:43:50|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1621421040000|2021-05-19 10:44:00|2442.4|2436.4|2442.6|2436.6|2442.6|2436.6|2442.4|2436.4|2
1621421050000|2021-05-19 10:44:10|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1621421060000|2021-05-19 10:44:20|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1621421070000|2021-05-19 10:44:30|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1621421100000|2021-05-19 10:45:00|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1621421140000|2021-05-19 10:45:40|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1621421150000|2021-05-19 10:45:50|2441.6|2435.6|2441.9|2435.9|2441.9|2435.9|2441.6|2435.6|2
1621421170000|2021-05-19 10:46:10|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1621421180000|2021-05-19 10:46:20|2442.4|2436.4|2442.6|2436.6|2442.6|2436.6|2442.4|2436.4|2
1621421210000|2021-05-19 10:46:50|2442.4|2436.4|2442.1|2436.1|2442.4|2436.4|2442.1|2436.1|2
1621421220000|2021-05-19 10:47:00|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1621421240000|2021-05-19 10:47:20|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1621421250000|2021-05-19 10:47:30|2441.6|2435.6|2441.6|2435.6|2442.1|2436.1|2441.6|2435.6|4
1621421270000|2021-05-19 10:47:50|2441.4|2435.4|2441.6|2435.6|2441.9|2435.9|2441.4|2435.4|4
1621421280000|2021-05-19 10:48:00|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1621421290000|2021-05-19 10:48:10|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1621421300000|2021-05-19 10:48:20|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1621421310000|2021-05-19 10:48:30|2441.9|2435.9|2441.4|2435.4|2441.9|2435.9|2441.4|2435.4|3
1621421320000|2021-05-19 10:48:40|2440.9|2434.9|2440.6|2434.6|2440.9|2434.9|2440.6|2434.6|2
1621421330000|2021-05-19 10:48:50|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1621421380000|2021-05-19 10:49:40|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1621421390000|2021-05-19 10:49:50|2440.9|2434.9|2441.1|2435.1|2441.1|2435.1|2440.9|2434.9|2
1621421400000|2021-05-19 10:50:00|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1621421440000|2021-05-19 10:50:40|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1621421450000|2021-05-19 10:50:50|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1621421470000|2021-05-19 10:51:10|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1621421490000|2021-05-19 10:51:30|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1621421520000|2021-05-19 10:52:00|2441.1|2435.1|2441.4|2435.4|2441.4|2435.4|2441.1|2435.1|2
1621421540000|2021-05-19 10:52:20|2441.6|2435.6|2441.9|2435.9|2441.9|2435.9|2441.6|2435.6|2
1621421560000|2021-05-19 10:52:40|2442.1|2436.1|2442.6|2436.6|2442.6|2436.6|2442.1|2436.1|2
1621421580000|2021-05-19 10:53:00|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1621421590000|2021-05-19 10:53:10|2442.4|2436.4|2442.1|2436.1|2442.4|2436.4|2442.1|2436.1|2
1621421600000|2021-05-19 10:53:20|2441.9|2435.9|2441.9|2435.9|2442.1|2436.1|2441.6|2435.6|5
1621421610000|2021-05-19 10:53:30|2441.6|2435.6|2441.4|2435.4|2441.6|2435.6|2441.4|2435.4|2
1621421630000|2021-05-19 10:53:50|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1621421640000|2021-05-19 10:54:00|2440.9|2434.9|2440.6|2434.6|2440.9|2434.9|2440.6|2434.6|2
1621421650000|2021-05-19 10:54:10|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1621421660000|2021-05-19 10:54:20|2440.6|2434.6|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|2
1621421690000|2021-05-19 10:54:50|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1621421720000|2021-05-19 10:55:20|2439.9|2433.9|2440.1|2434.1|2440.1|2434.1|2439.9|2433.9|2
1621421750000|2021-05-19 10:55:50|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1621421780000|2021-05-19 10:56:20|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1621421800000|2021-05-19 10:56:40|2440.4|2434.4|2440.9|2434.9|2440.9|2434.9|2440.4|2434.4|3
1621421820000|2021-05-19 10:57:00|2440.6|2434.6|2440.1|2434.1|2440.6|2434.6|2440.1|2434.1|3
1621421830000|2021-05-19 10:57:10|2440.4|2434.4|2440.6|2434.6|2440.6|2434.6|2440.1|2434.1|4
1621421870000|2021-05-19 10:57:50|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1621421880000|2021-05-19 10:58:00|2440.1|2434.1|2440.4|2434.4|2440.4|2434.4|2440.1|2434.1|2
1621421910000|2021-05-19 10:58:30|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1621421940000|2021-05-19 10:59:00|2439.9|2433.9|2440.6|2434.6|2440.6|2434.6|2439.9|2433.9|4
1621421950000|2021-05-19 10:59:10|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1621421960000|2021-05-19 10:59:20|2440.6|2434.6|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|2
1621421970000|2021-05-19 10:59:30|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1621421990000|2021-05-19 10:59:50|2440.4|2434.4|2440.9|2434.9|2440.9|2434.9|2440.4|2434.4|3
1621422000000|2021-05-19 11:00:00|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1621422010000|2021-05-19 11:00:10|2440.9|2434.9|2441.6|2435.6|2441.6|2435.6|2440.9|2434.9|4
1621422020000|2021-05-19 11:00:20|2441.4|2435.4|2441.4|2435.4|2441.6|2435.6|2441.4|2435.4|3
1621422030000|2021-05-19 11:00:30|2441.1|2435.1|2441.4|2435.4|2441.4|2435.4|2441.1|2435.1|2
1621422060000|2021-05-19 11:01:00|2441.6|2435.6|2441.4|2435.4|2441.6|2435.6|2441.4|2435.4|2
1621422080000|2021-05-19 11:01:20|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1621422090000|2021-05-19 11:01:30|2440.9|2434.9|2440.6|2434.6|2440.9|2434.9|2440.6|2434.6|2
1621422130000|2021-05-19 11:02:10|2440.4|2434.4|2440.6|2434.6|2440.6|2434.6|2440.4|2434.4|4
1621422160000|2021-05-19 11:02:40|2440.9|2434.9|2441.1|2435.1|2441.1|2435.1|2440.9|2434.9|2
1621422170000|2021-05-19 11:02:50|2440.9|2434.9|2441.1|2435.1|2441.1|2435.1|2440.9|2434.9|4
1621422200000|2021-05-19 11:03:20|2440.9|2434.9|2440.6|2434.6|2440.9|2434.9|2440.6|2434.6|2
1621422210000|2021-05-19 11:03:30|2440.4|2434.4|2440.6|2434.6|2440.6|2434.6|2440.4|2434.4|2
1621422220000|2021-05-19 11:03:40|2440.9|2434.9|2441.1|2435.1|2441.4|2435.4|2440.9|2434.9|4
1621422230000|2021-05-19 11:03:50|2440.9|2434.9|2441.4|2435.4|2441.4|2435.4|2440.9|2434.9|3
1621422240000|2021-05-19 11:04:00|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1621422260000|2021-05-19 11:04:20|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1621422270000|2021-05-19 11:04:30|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1621422280000|2021-05-19 11:04:40|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1621422290000|2021-05-19 11:04:50|2440.9|2434.9|2440.6|2434.6|2441.1|2435.1|2440.6|2434.6|4
1621422300000|2021-05-19 11:05:00|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1621422310000|2021-05-19 11:05:10|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1621422330000|2021-05-19 11:05:30|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1621422420000|2021-05-19 11:07:00|2440.1|2434.1|2440.9|2434.9|2440.9|2434.9|2440.1|2434.1|4
1621422430000|2021-05-19 11:07:10|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1621422440000|2021-05-19 11:07:20|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1621422480000|2021-05-19 11:08:00|2439.9|2433.9|2439.6|2433.6|2439.9|2433.9|2439.4|2433.4|4
1621422490000|2021-05-19 11:08:10|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1621422500000|2021-05-19 11:08:20|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1621422520000|2021-05-19 11:08:40|2440.4|2434.4|2439.6|2433.6|2440.4|2434.4|2439.6|2433.6|3
1621422550000|2021-05-19 11:09:10|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1621422580000|2021-05-19 11:09:40|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|4
1621422600000|2021-05-19 11:10:00|2438.9|2432.9|2438.4|2432.4|2438.9|2432.9|2438.4|2432.4|2
1621422610000|2021-05-19 11:10:10|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1621422620000|2021-05-19 11:10:20|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1621422630000|2021-05-19 11:10:30|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1621422650000|2021-05-19 11:10:50|2438.4|2432.4|2438.6|2432.6|2438.6|2432.6|2438.4|2432.4|2
1621422680000|2021-05-19 11:11:20|2438.4|2432.4|2438.1|2432.1|2438.4|2432.4|2438.1|2432.1|6
1621422740000|2021-05-19 11:12:20|2437.6|2431.6|2437.1|2431.1|2437.6|2431.6|2437.1|2431.1|2
1621422760000|2021-05-19 11:12:40|2437.4|2431.4|2437.6|2431.6|2437.6|2431.6|2437.4|2431.4|2
1621422770000|2021-05-19 11:12:50|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1621422790000|2021-05-19 11:13:10|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1621422800000|2021-05-19 11:13:20|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1621422820000|2021-05-19 11:13:40|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1621422850000|2021-05-19 11:14:10|2437.4|2431.4|2437.6|2431.6|2437.6|2431.6|2437.4|2431.4|2
1621422890000|2021-05-19 11:14:50|2438.1|2432.1|2437.9|2431.9|2438.1|2432.1|2437.9|2431.9|2
1621422900000|2021-05-19 11:15:00|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1621422910000|2021-05-19 11:15:10|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1621422930000|2021-05-19 11:15:30|2438.1|2432.1|2438.4|2432.4|2438.4|2432.4|2438.1|2432.1|2
1621422950000|2021-05-19 11:15:50|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1621422970000|2021-05-19 11:16:10|2438.1|2432.1|2438.6|2432.6|2438.6|2432.6|2437.6|2431.6|5
1621422980000|2021-05-19 11:16:20|2438.4|2432.4|2437.6|2431.6|2438.4|2432.4|2437.6|2431.6|3
1621423010000|2021-05-19 11:16:50|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1621423050000|2021-05-19 11:17:30|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1621423060000|2021-05-19 11:17:40|2436.9|2430.9|2436.6|2430.6|2436.9|2430.9|2436.6|2430.6|2
1621423070000|2021-05-19 11:17:50|2436.4|2430.4|2435.9|2429.9|2436.4|2430.4|2435.9|2429.9|4
1621423080000|2021-05-19 11:18:00|2435.6|2429.6|2435.9|2429.9|2435.9|2429.9|2435.6|2429.6|2
1621423100000|2021-05-19 11:18:20|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1621423140000|2021-05-19 11:19:00|2435.4|2429.4|2435.6|2429.6|2435.6|2429.6|2435.4|2429.4|2
1621423150000|2021-05-19 11:19:10|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1621423160000|2021-05-19 11:19:20|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1621423170000|2021-05-19 11:19:30|2435.9|2429.9|2435.4|2429.4|2435.9|2429.9|2435.4|2429.4|2
1621423180000|2021-05-19 11:19:40|2435.1|2429.1|2435.4|2429.4|2435.4|2429.4|2435.1|2429.1|2
1621423200000|2021-05-19 11:20:00|2435.1|2429.1|2434.9|2428.9|2435.1|2429.1|2434.9|2428.9|2
1621423210000|2021-05-19 11:20:10|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1621423220000|2021-05-19 11:20:20|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1621423230000|2021-05-19 11:20:30|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1621423240000|2021-05-19 11:20:40|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1621423250000|2021-05-19 11:20:50|2435.6|2429.6|2435.1|2429.1|2435.6|2429.6|2435.1|2429.1|3
1621423300000|2021-05-19 11:21:40|2434.9|2428.9|2434.9|2428.9|2435.1|2429.1|2434.9|2428.9|3
1621423310000|2021-05-19 11:21:50|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1621423330000|2021-05-19 11:22:10|2434.9|2428.9|2435.1|2429.1|2435.1|2429.1|2434.9|2428.9|2
1621423340000|2021-05-19 11:22:20|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|1
1621423370000|2021-05-19 11:22:50|2434.6|2428.6|2434.4|2428.4|2434.6|2428.6|2434.4|2428.4|4
1621423380000|2021-05-19 11:23:00|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1621423390000|2021-05-19 11:23:10|2434.9|2428.9|2435.1|2429.1|2435.1|2429.1|2434.9|2428.9|2
1621423400000|2021-05-19 11:23:20|2434.9|2428.9|2435.1|2429.1|2435.1|2429.1|2434.9|2428.9|2
1621423410000|2021-05-19 11:23:30|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1621423420000|2021-05-19 11:23:40|2435.6|2429.6|2435.4|2429.4|2435.6|2429.6|2435.4|2429.4|2
1621423430000|2021-05-19 11:23:50|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1621423450000|2021-05-19 11:24:10|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1621423460000|2021-05-19 11:24:20|2435.6|2429.6|2435.4|2429.4|2435.6|2429.6|2435.4|2429.4|2
1621423470000|2021-05-19 11:24:30|2435.1|2429.1|2434.6|2428.6|2435.1|2429.1|2434.6|2428.6|4
1621423490000|2021-05-19 11:24:50|2434.4|2428.4|2434.9|2428.9|2434.9|2428.9|2434.1|2428.1|4
1621423500000|2021-05-19 11:25:00|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1621423530000|2021-05-19 11:25:30|2434.9|2428.9|2434.6|2428.6|2434.9|2428.9|2434.6|2428.6|2
1621423540000|2021-05-19 11:25:40|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1621423560000|2021-05-19 11:26:00|2434.6|2428.6|2434.4|2428.4|2434.6|2428.6|2434.4|2428.4|2
1621423570000|2021-05-19 11:26:10|2434.6|2428.6|2434.4|2428.4|2434.6|2428.6|2433.9|2427.9|6
1621423580000|2021-05-19 11:26:20|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1621423600000|2021-05-19 11:26:40|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2433.9|2427.9|3
1621423610000|2021-05-19 11:26:50|2433.9|2427.9|2432.6|2426.6|2433.9|2427.9|2432.6|2426.6|4
1621423620000|2021-05-19 11:27:00|2432.9|2426.9|2432.6|2426.6|2432.9|2426.9|2432.6|2426.6|2
1621423650000|2021-05-19 11:27:30|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|1
1621423660000|2021-05-19 11:27:40|2432.6|2426.6|2432.4|2426.4|2433.4|2427.4|2432.4|2426.4|5
1621423680000|2021-05-19 11:28:00|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1621423700000|2021-05-19 11:28:20|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1621423710000|2021-05-19 11:28:30|2431.6|2425.6|2431.9|2425.9|2431.9|2425.9|2431.4|2425.4|3
1621423720000|2021-05-19 11:28:40|2432.1|2426.1|2431.6|2425.6|2432.1|2426.1|2431.6|2425.6|3
1621423740000|2021-05-19 11:29:00|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1621423780000|2021-05-19 11:29:40|2431.6|2425.6|2432.9|2426.9|2432.9|2426.9|2431.6|2425.6|5
1621423800000|2021-05-19 11:30:00|2433.1|2427.1|2432.4|2426.4|2433.9|2427.9|2432.4|2426.4|7
1621423810000|2021-05-19 11:30:10|2432.6|2426.6|2432.4|2426.4|2432.6|2426.6|2432.4|2426.4|2
1621423830000|2021-05-19 11:30:30|2432.6|2426.6|2432.1|2426.1|2432.6|2426.6|2432.1|2426.1|5
1621423850000|2021-05-19 11:30:50|2431.9|2425.9|2432.1|2426.1|2432.1|2426.1|2431.9|2425.9|2
1621423860000|2021-05-19 11:31:00|2431.9|2425.9|2432.1|2426.1|2432.1|2426.1|2431.9|2425.9|2
1621423870000|2021-05-19 11:31:10|2432.4|2426.4|2432.6|2426.6|2432.6|2426.6|2432.4|2426.4|2
1621423880000|2021-05-19 11:31:20|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1621423900000|2021-05-19 11:31:40|2432.1|2426.1|2432.4|2426.4|2432.4|2426.4|2432.1|2426.1|2
1621423910000|2021-05-19 11:31:50|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1621423920000|2021-05-19 11:32:00|2432.4|2426.4|2432.1|2426.1|2432.4|2426.4|2431.9|2425.9|6
1621423930000|2021-05-19 11:32:10|2431.9|2425.9|2432.1|2426.1|2432.1|2426.1|2431.9|2425.9|6
1621423940000|2021-05-19 11:32:20|2431.9|2425.9|2432.1|2426.1|2432.1|2426.1|2431.9|2425.9|4
1621423950000|2021-05-19 11:32:30|2431.9|2425.9|2432.9|2426.9|2432.9|2426.9|2431.9|2425.9|5
1621423960000|2021-05-19 11:32:40|2433.1|2427.1|2433.9|2427.9|2434.1|2428.1|2433.1|2427.1|4
1621423970000|2021-05-19 11:32:50|2434.1|2428.1|2434.1|2428.1|2434.9|2428.9|2434.1|2428.1|5
1621423980000|2021-05-19 11:33:00|2433.9|2427.9|2434.6|2428.6|2434.6|2428.6|2433.6|2427.6|5
1621423990000|2021-05-19 11:33:10|2434.4|2428.4|2434.1|2428.1|2434.4|2428.4|2434.1|2428.1|2
1621424000000|2021-05-19 11:33:20|2433.9|2427.9|2433.4|2427.4|2433.9|2427.9|2433.4|2427.4|3
1621424010000|2021-05-19 11:33:30|2433.1|2427.1|2432.4|2426.4|2433.1|2427.1|2432.4|2426.4|3
1621424040000|2021-05-19 11:34:00|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2431.9|2425.9|3
1621424060000|2021-05-19 11:34:20|2432.6|2426.6|2432.9|2426.9|2432.9|2426.9|2432.6|2426.6|2
1621424070000|2021-05-19 11:34:30|2433.1|2427.1|2432.9|2426.9|2433.1|2427.1|2432.6|2426.6|4
1621424080000|2021-05-19 11:34:40|2432.6|2426.6|2432.9|2426.9|2432.9|2426.9|2432.6|2426.6|2
1621424090000|2021-05-19 11:34:50|2433.1|2427.1|2433.1|2427.1|2433.4|2427.4|2433.1|2427.1|3
1621424100000|2021-05-19 11:35:00|2432.9|2426.9|2432.4|2426.4|2432.9|2426.9|2432.4|2426.4|3
1621424110000|2021-05-19 11:35:10|2432.1|2426.1|2432.6|2426.6|2432.6|2426.6|2431.6|2425.6|6
1621424120000|2021-05-19 11:35:20|2432.4|2426.4|2432.1|2426.1|2432.4|2426.4|2432.1|2426.1|2
1621424130000|2021-05-19 11:35:30|2432.4|2426.4|2433.1|2427.1|2433.1|2427.1|2432.4|2426.4|3
1621424150000|2021-05-19 11:35:50|2432.9|2426.9|2433.9|2427.9|2433.9|2427.9|2432.9|2426.9|5
1621424160000|2021-05-19 11:36:00|2433.6|2427.6|2433.4|2427.4|2433.6|2427.6|2432.9|2426.9|6
1621424170000|2021-05-19 11:36:10|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1621424210000|2021-05-19 11:36:50|2432.6|2426.6|2432.9|2426.9|2432.9|2426.9|2432.6|2426.6|2
1621424220000|2021-05-19 11:37:00|2432.6|2426.6|2432.1|2426.1|2432.6|2426.6|2432.1|2426.1|2
1621424240000|2021-05-19 11:37:20|2431.9|2425.9|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|3
1621424250000|2021-05-19 11:37:30|2432.1|2426.1|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|2
1621424280000|2021-05-19 11:38:00|2432.1|2426.1|2432.4|2426.4|2432.4|2426.4|2432.1|2426.1|2
1621424290000|2021-05-19 11:38:10|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1621424300000|2021-05-19 11:38:20|2431.9|2425.9|2431.6|2425.6|2431.9|2425.9|2431.6|2425.6|2
1621424310000|2021-05-19 11:38:30|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1621424340000|2021-05-19 11:39:00|2431.6|2425.6|2431.9|2425.9|2431.9|2425.9|2431.6|2425.6|2
1621424360000|2021-05-19 11:39:20|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1621424390000|2021-05-19 11:39:50|2431.6|2425.6|2431.4|2425.4|2431.6|2425.6|2431.4|2425.4|2
1621424480000|2021-05-19 11:41:20|2431.6|2425.6|2431.4|2425.4|2431.6|2425.6|2431.4|2425.4|2
1621424510000|2021-05-19 11:41:50|2431.6|2425.6|2431.4|2425.4|2431.6|2425.6|2431.4|2425.4|2
1621424550000|2021-05-19 11:42:30|2431.6|2425.6|2431.4|2425.4|2431.6|2425.6|2431.4|2425.4|2
1621424620000|2021-05-19 11:43:40|2431.6|2425.6|2431.4|2425.4|2431.6|2425.6|2431.4|2425.4|2
1621424630000|2021-05-19 11:43:50|2431.6|2425.6|2432.6|2426.6|2432.9|2426.9|2431.6|2425.6|4
1621424640000|2021-05-19 11:44:00|2432.4|2426.4|2432.1|2426.1|2432.6|2426.6|2432.1|2426.1|4
1621424650000|2021-05-19 11:44:10|2431.9|2425.9|2432.1|2426.1|2432.1|2426.1|2431.9|2425.9|2
1621424670000|2021-05-19 11:44:30|2432.6|2426.6|2432.1|2426.1|2432.6|2426.6|2432.1|2426.1|3
1621424680000|2021-05-19 11:44:40|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1621424720000|2021-05-19 11:45:20|2431.9|2425.9|2432.1|2426.1|2432.1|2426.1|2431.9|2425.9|2
1621424730000|2021-05-19 11:45:30|2431.9|2425.9|2431.4|2425.4|2431.9|2425.9|2431.4|2425.4|2
1621424740000|2021-05-19 11:45:40|2431.1|2425.1|2430.9|2424.9|2431.1|2425.1|2430.9|2424.9|2
1621424750000|2021-05-19 11:45:50|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1621424780000|2021-05-19 11:46:20|2431.4|2425.4|2431.6|2425.6|2431.6|2425.6|2431.4|2425.4|2
1621424800000|2021-05-19 11:46:40|2431.4|2425.4|2431.6|2425.6|2431.6|2425.6|2431.4|2425.4|2
1621424810000|2021-05-19 11:46:50|2431.9|2425.9|2432.4|2426.4|2432.4|2426.4|2431.9|2425.9|2
1621424820000|2021-05-19 11:47:00|2432.1|2426.1|2431.6|2425.6|2432.1|2426.1|2431.6|2425.6|2
1621424830000|2021-05-19 11:47:10|2431.9|2425.9|2432.6|2426.6|2432.6|2426.6|2431.9|2425.9|4
1621424840000|2021-05-19 11:47:20|2433.1|2427.1|2432.6|2426.6|2433.1|2427.1|2432.6|2426.6|3
1621424850000|2021-05-19 11:47:30|2432.9|2426.9|2433.1|2427.1|2433.1|2427.1|2432.9|2426.9|2
1621424860000|2021-05-19 11:47:40|2432.9|2426.9|2433.9|2427.9|2434.1|2428.1|2432.9|2426.9|4
1621424870000|2021-05-19 11:47:50|2433.4|2427.4|2433.1|2427.1|2433.4|2427.4|2433.1|2427.1|2
1621424880000|2021-05-19 11:48:00|2432.9|2426.9|2433.1|2427.1|2433.1|2427.1|2432.9|2426.9|2
1621424900000|2021-05-19 11:48:20|2432.9|2426.9|2433.1|2427.1|2433.1|2427.1|2432.9|2426.9|2
1621424920000|2021-05-19 11:48:40|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1621424940000|2021-05-19 11:49:00|2432.9|2426.9|2433.1|2427.1|2433.1|2427.1|2432.9|2426.9|2
1621424970000|2021-05-19 11:49:30|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1621425010000|2021-05-19 11:50:10|2432.9|2426.9|2433.1|2427.1|2433.1|2427.1|2432.9|2426.9|4
1621425020000|2021-05-19 11:50:20|2432.9|2426.9|2432.9|2426.9|2433.1|2427.1|2432.9|2426.9|3
1621425060000|2021-05-19 11:51:00|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1621425070000|2021-05-19 11:51:10|2432.9|2426.9|2432.9|2426.9|2433.1|2427.1|2432.9|2426.9|3
1621425080000|2021-05-19 11:51:20|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1621425090000|2021-05-19 11:51:30|2433.4|2427.4|2433.1|2427.1|2433.4|2427.4|2433.1|2427.1|2
1621425100000|2021-05-19 11:51:40|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1621425110000|2021-05-19 11:51:50|2433.1|2427.1|2433.6|2427.6|2433.6|2427.6|2433.1|2427.1|2
1621425120000|2021-05-19 11:52:00|2433.4|2427.4|2435.1|2429.1|2435.1|2429.1|2433.4|2427.4|5
1621425130000|2021-05-19 11:52:10|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1621425150000|2021-05-19 11:52:30|2435.6|2429.6|2436.1|2430.1|2436.4|2430.4|2435.6|2429.6|5
1621425160000|2021-05-19 11:52:40|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1621425180000|2021-05-19 11:53:00|2435.4|2429.4|2435.6|2429.6|2435.6|2429.6|2435.1|2429.1|4
1621425190000|2021-05-19 11:53:10|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1621425210000|2021-05-19 11:53:30|2435.1|2429.1|2434.4|2428.4|2435.1|2429.1|2434.4|2428.4|2
1621425220000|2021-05-19 11:53:40|2434.1|2428.1|2433.6|2427.6|2434.1|2428.1|2433.6|2427.6|2
1621425230000|2021-05-19 11:53:50|2433.4|2427.4|2434.4|2428.4|2434.4|2428.4|2433.4|2427.4|2
1621425240000|2021-05-19 11:54:00|2434.1|2428.1|2433.9|2427.9|2434.1|2428.1|2433.6|2427.6|3
1621425250000|2021-05-19 11:54:10|2434.1|2428.1|2433.9|2427.9|2434.4|2428.4|2433.9|2427.9|4
1621425260000|2021-05-19 11:54:20|2433.6|2427.6|2433.4|2427.4|2433.6|2427.6|2433.4|2427.4|2
1621425280000|2021-05-19 11:54:40|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1621425310000|2021-05-19 11:55:10|2432.9|2426.9|2433.1|2427.1|2433.1|2427.1|2432.9|2426.9|2
1621425320000|2021-05-19 11:55:20|2433.4|2427.4|2434.1|2428.1|2434.4|2428.4|2433.4|2427.4|3
1621425330000|2021-05-19 11:55:30|2433.9|2427.9|2435.4|2429.4|2435.4|2429.4|2433.9|2427.9|3
1621425340000|2021-05-19 11:55:40|2435.1|2429.1|2435.4|2429.4|2435.6|2429.6|2435.1|2429.1|3
1621425350000|2021-05-19 11:55:50|2435.6|2429.6|2436.1|2430.1|2436.1|2430.1|2435.6|2429.6|3
1621425360000|2021-05-19 11:56:00|2435.9|2429.9|2435.6|2429.6|2435.9|2429.9|2435.6|2429.6|2
1621425370000|2021-05-19 11:56:10|2436.4|2430.4|2436.6|2430.6|2436.9|2430.9|2435.9|2429.9|7
1621425380000|2021-05-19 11:56:20|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1621425390000|2021-05-19 11:56:30|2436.6|2430.6|2435.6|2429.6|2436.6|2430.6|2435.6|2429.6|5
1621425400000|2021-05-19 11:56:40|2435.4|2429.4|2435.6|2429.6|2435.6|2429.6|2435.4|2429.4|2
1621425410000|2021-05-19 11:56:50|2435.4|2429.4|2434.9|2428.9|2435.4|2429.4|2434.9|2428.9|3
1621425420000|2021-05-19 11:57:00|2434.6|2428.6|2435.9|2429.9|2435.9|2429.9|2434.6|2428.6|4
1621425430000|2021-05-19 11:57:10|2436.1|2430.1|2436.9|2430.9|2436.9|2430.9|2436.1|2430.1|2
1621425440000|2021-05-19 11:57:20|2436.6|2430.6|2435.9|2429.9|2436.9|2430.9|2435.9|2429.9|7
1621425450000|2021-05-19 11:57:30|2435.6|2429.6|2435.4|2429.4|2435.6|2429.6|2435.4|2429.4|4
1621425460000|2021-05-19 11:57:40|2435.1|2429.1|2434.9|2428.9|2435.1|2429.1|2434.9|2428.9|2
1621425470000|2021-05-19 11:57:50|2435.4|2429.4|2434.9|2428.9|2435.4|2429.4|2434.9|2428.9|3
1621425480000|2021-05-19 11:58:00|2434.6|2428.6|2435.1|2429.1|2435.1|2429.1|2434.6|2428.6|3
1621425500000|2021-05-19 11:58:20|2435.4|2429.4|2435.6|2429.6|2435.6|2429.6|2435.4|2429.4|2
1621425520000|2021-05-19 11:58:40|2435.4|2429.4|2435.6|2429.6|2435.6|2429.6|2435.1|2429.1|4
1621425530000|2021-05-19 11:58:50|2435.4|2429.4|2435.6|2429.6|2435.6|2429.6|2435.4|2429.4|4
1621425540000|2021-05-19 11:59:00|2435.9|2429.9|2437.4|2431.4|2437.4|2431.4|2435.9|2429.9|5
1621425550000|2021-05-19 11:59:10|2437.1|2431.1|2436.6|2430.6|2437.1|2431.1|2436.6|2430.6|3
1621425560000|2021-05-19 11:59:20|2436.4|2430.4|2436.1|2430.1|2436.4|2430.4|2436.1|2430.1|2
1621425580000|2021-05-19 11:59:40|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2435.6|2429.6|4
1621425590000|2021-05-19 11:59:50|2436.6|2430.6|2436.9|2430.9|2436.9|2430.9|2436.6|2430.6|4
1621425600000|2021-05-19 12:00:00|2436.4|2430.4|2436.4|2430.4|2436.6|2430.6|2436.1|2430.1|5
1621425610000|2021-05-19 12:00:10|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.4|2430.4|2
1621425620000|2021-05-19 12:00:20|2436.6|2430.6|2437.1|2431.1|2437.1|2431.1|2436.6|2430.6|3
1621425630000|2021-05-19 12:00:30|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1621425650000|2021-05-19 12:00:50|2437.6|2431.6|2437.4|2431.4|2437.6|2431.6|2437.4|2431.4|2
1621425660000|2021-05-19 12:01:00|2437.1|2431.1|2436.4|2430.4|2437.1|2431.1|2436.4|2430.4|4
1621425680000|2021-05-19 12:01:20|2436.1|2430.1|2436.1|2430.1|2436.4|2430.4|2436.1|2430.1|3
1621425690000|2021-05-19 12:01:30|2436.4|2430.4|2436.9|2430.9|2436.9|2430.9|2436.4|2430.4|2
1621425700000|2021-05-19 12:01:40|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1621425720000|2021-05-19 12:02:00|2436.4|2430.4|2435.6|2429.6|2436.4|2430.4|2435.6|2429.6|6
1621425730000|2021-05-19 12:02:10|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.1|2429.1|7
1621425770000|2021-05-19 12:02:50|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1621425780000|2021-05-19 12:03:00|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1621425820000|2021-05-19 12:03:40|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1621425840000|2021-05-19 12:04:00|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2435.6|2429.6|5
1621425850000|2021-05-19 12:04:10|2435.9|2429.9|2436.1|2430.1|2436.1|2430.1|2435.6|2429.6|4
1621425860000|2021-05-19 12:04:20|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1621425890000|2021-05-19 12:04:50|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1621425910000|2021-05-19 12:05:10|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1621425930000|2021-05-19 12:05:30|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1621425950000|2021-05-19 12:05:50|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1621425970000|2021-05-19 12:06:10|2436.1|2430.1|2435.9|2429.9|2436.1|2430.1|2435.9|2429.9|2
1621425980000|2021-05-19 12:06:20|2436.1|2430.1|2435.9|2429.9|2436.1|2430.1|2435.9|2429.9|2
1621425990000|2021-05-19 12:06:30|2436.1|2430.1|2436.4|2430.4|2436.4|2430.4|2435.9|2429.9|6
1621426000000|2021-05-19 12:06:40|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1621426020000|2021-05-19 12:07:00|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1621426070000|2021-05-19 12:07:50|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1621426080000|2021-05-19 12:08:00|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1621426110000|2021-05-19 12:08:30|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1621426120000|2021-05-19 12:08:40|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1621426130000|2021-05-19 12:08:50|2437.4|2431.4|2437.4|2431.4|2437.6|2431.6|2437.4|2431.4|3
1621426190000|2021-05-19 12:09:50|2437.6|2431.6|2437.4|2431.4|2437.6|2431.6|2437.4|2431.4|2
1621426210000|2021-05-19 12:10:10|2437.6|2431.6|2437.4|2431.4|2437.6|2431.6|2437.4|2431.4|2
1621426220000|2021-05-19 12:10:20|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1621426230000|2021-05-19 12:10:30|2437.4|2431.4|2437.6|2431.6|2437.6|2431.6|2437.4|2431.4|2
1621426240000|2021-05-19 12:10:40|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1621426250000|2021-05-19 12:10:50|2437.6|2431.6|2437.6|2431.6|2437.9|2431.9|2437.6|2431.6|3
1621426260000|2021-05-19 12:11:00|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1621426270000|2021-05-19 12:11:10|2438.4|2432.4|2438.4|2432.4|2438.6|2432.6|2438.4|2432.4|3
1621426280000|2021-05-19 12:11:20|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1621426290000|2021-05-19 12:11:30|2438.6|2432.6|2438.4|2432.4|2438.6|2432.6|2438.4|2432.4|2
1621426300000|2021-05-19 12:11:40|2438.1|2432.1|2438.6|2432.6|2438.6|2432.6|2438.1|2432.1|2
1621426310000|2021-05-19 12:11:50|2438.9|2432.9|2438.1|2432.1|2438.9|2432.9|2438.1|2432.1|4
1621426320000|2021-05-19 12:12:00|2438.4|2432.4|2438.4|2432.4|2438.6|2432.6|2438.4|2432.4|3
1621426330000|2021-05-19 12:12:10|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|2
1621426490000|2021-05-19 12:14:50|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1621426500000|2021-05-19 12:15:00|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1621426520000|2021-05-19 12:15:20|2439.1|2433.1|2440.1|2434.1|2440.1|2434.1|2439.1|2433.1|2
1621426550000|2021-05-19 12:15:50|2440.4|2434.4|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|3
1621426570000|2021-05-19 12:16:10|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1621426590000|2021-05-19 12:16:30|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1621426600000|2021-05-19 12:16:40|2440.1|2434.1|2440.4|2434.4|2440.4|2434.4|2440.1|2434.1|2
1621426660000|2021-05-19 12:17:40|2440.6|2434.6|2440.9|2434.9|2440.9|2434.9|2440.6|2434.6|2
1621426680000|2021-05-19 12:18:00|2441.4|2435.4|2442.4|2436.4|2442.4|2436.4|2441.4|2435.4|3
1621426690000|2021-05-19 12:18:10|2442.1|2436.1|2442.4|2436.4|2442.4|2436.4|2442.1|2436.1|2
1621426730000|2021-05-19 12:18:50|2441.9|2435.9|2442.1|2436.1|2442.1|2436.1|2441.6|2435.6|4
1621426740000|2021-05-19 12:19:00|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1621426750000|2021-05-19 12:19:10|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1621426760000|2021-05-19 12:19:20|2441.9|2435.9|2441.1|2435.1|2441.9|2435.9|2440.9|2434.9|6
1621426770000|2021-05-19 12:19:30|2441.4|2435.4|2440.9|2434.9|2441.6|2435.6|2440.9|2434.9|4
1621426780000|2021-05-19 12:19:40|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1621426790000|2021-05-19 12:19:50|2440.9|2434.9|2440.6|2434.6|2440.9|2434.9|2440.6|2434.6|2
1621426800000|2021-05-19 12:20:00|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1621426830000|2021-05-19 12:20:30|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1621426840000|2021-05-19 12:20:40|2439.9|2433.9|2438.9|2432.9|2439.9|2433.9|2438.9|2432.9|2
1621426850000|2021-05-19 12:20:50|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1621426860000|2021-05-19 12:21:00|2439.1|2433.1|2438.9|2432.9|2439.1|2433.1|2438.9|2432.9|2
1621426900000|2021-05-19 12:21:40|2438.6|2432.6|2438.4|2432.4|2438.6|2432.6|2438.4|2432.4|2
1621426910000|2021-05-19 12:21:50|2438.1|2432.1|2438.4|2432.4|2438.4|2432.4|2438.1|2432.1|2
1621426930000|2021-05-19 12:22:10|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|2
1621426940000|2021-05-19 12:22:20|2439.1|2433.1|2438.6|2432.6|2439.4|2433.4|2438.6|2432.6|3
1621426950000|2021-05-19 12:22:30|2438.4|2432.4|2437.9|2431.9|2438.4|2432.4|2437.6|2431.6|5
1621426960000|2021-05-19 12:22:40|2438.6|2432.6|2440.1|2434.1|2440.1|2434.1|2438.6|2432.6|3
1621427010000|2021-05-19 12:23:30|2440.4|2434.4|2440.1|2434.1|2440.6|2434.6|2440.1|2434.1|4
1621427030000|2021-05-19 12:23:50|2439.9|2433.9|2439.6|2433.6|2439.9|2433.9|2439.6|2433.6|2
1621427040000|2021-05-19 12:24:00|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1621427050000|2021-05-19 12:24:10|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1621427070000|2021-05-19 12:24:30|2439.4|2433.4|2438.9|2432.9|2439.4|2433.4|2438.9|2432.9|2
1621427090000|2021-05-19 12:24:50|2439.1|2433.1|2439.1|2433.1|2439.4|2433.4|2439.1|2433.1|3
1621427100000|2021-05-19 12:25:00|2438.9|2432.9|2437.9|2431.9|2438.9|2432.9|2437.9|2431.9|3
1621427120000|2021-05-19 12:25:20|2438.1|2432.1|2437.9|2431.9|2438.1|2432.1|2437.9|2431.9|2
1621427130000|2021-05-19 12:25:30|2437.6|2431.6|2438.1|2432.1|2438.1|2432.1|2437.4|2431.4|4
1621427170000|2021-05-19 12:26:10|2437.9|2431.9|2438.4|2432.4|2438.4|2432.4|2437.9|2431.9|3
1621427190000|2021-05-19 12:26:30|2438.1|2432.1|2438.4|2432.4|2438.4|2432.4|2438.1|2432.1|2
1621427210000|2021-05-19 12:26:50|2438.1|2432.1|2437.9|2431.9|2438.1|2432.1|2437.9|2431.9|2
1621427220000|2021-05-19 12:27:00|2438.1|2432.1|2437.9|2431.9|2438.4|2432.4|2437.9|2431.9|4
1621427230000|2021-05-19 12:27:10|2438.1|2432.1|2438.4|2432.4|2438.4|2432.4|2438.1|2432.1|2
1621427250000|2021-05-19 12:27:30|2438.1|2432.1|2437.9|2431.9|2438.1|2432.1|2437.9|2431.9|2
1621427260000|2021-05-19 12:27:40|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1621427300000|2021-05-19 12:28:20|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1621427340000|2021-05-19 12:29:00|2439.9|2433.9|2440.9|2434.9|2440.9|2434.9|2439.9|2433.9|7
1621427350000|2021-05-19 12:29:10|2440.6|2434.6|2440.9|2434.9|2440.9|2434.9|2440.6|2434.6|4
1621427370000|2021-05-19 12:29:30|2440.6|2434.6|2440.4|2434.4|2440.9|2434.9|2440.4|2434.4|12
1621427380000|2021-05-19 12:29:40|2440.6|2434.6|2440.6|2434.6|2440.9|2434.9|2440.4|2434.4|7
1621427390000|2021-05-19 12:29:50|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1621427400000|2021-05-19 12:30:00|2441.1|2435.1|2442.4|2436.4|2442.6|2436.6|2441.1|2435.1|5
1621427410000|2021-05-19 12:30:10|2442.6|2436.6|2441.6|2435.6|2442.6|2436.6|2441.1|2435.1|7
1621427420000|2021-05-19 12:30:20|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.1|2435.1|3
1621427430000|2021-05-19 12:30:30|2441.6|2435.6|2441.9|2435.9|2441.9|2435.9|2441.6|2435.6|2
1621427440000|2021-05-19 12:30:40|2441.6|2435.6|2442.1|2436.1|2442.1|2436.1|2441.6|2435.6|3
1621427450000|2021-05-19 12:30:50|2441.9|2435.9|2442.1|2436.1|2442.1|2436.1|2441.9|2435.9|2
1621427460000|2021-05-19 12:31:00|2442.4|2436.4|2442.4|2436.4|2442.6|2436.6|2442.4|2436.4|3
1621427470000|2021-05-19 12:31:10|2442.1|2436.1|2442.9|2436.9|2442.9|2436.9|2441.9|2435.9|5
1621427480000|2021-05-19 12:31:20|2443.1|2437.1|2442.6|2436.6|2443.1|2437.1|2442.6|2436.6|3
1621427490000|2021-05-19 12:31:30|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1621427500000|2021-05-19 12:31:40|2442.6|2436.6|2442.9|2436.9|2442.9|2436.9|2442.6|2436.6|2
1621427510000|2021-05-19 12:31:50|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1621427520000|2021-05-19 12:32:00|2442.4|2436.4|2442.1|2436.1|2442.4|2436.4|2442.1|2436.1|2
1621427530000|2021-05-19 12:32:10|2442.4|2436.4|2442.6|2436.6|2442.6|2436.6|2442.4|2436.4|2
1621427540000|2021-05-19 12:32:20|2442.9|2436.9|2442.1|2436.1|2443.1|2437.1|2442.1|2436.1|5
1621427560000|2021-05-19 12:32:40|2441.9|2435.9|2441.6|2435.6|2441.9|2435.9|2441.6|2435.6|2
1621427570000|2021-05-19 12:32:50|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1621427580000|2021-05-19 12:33:00|2440.9|2434.9|2440.6|2434.6|2440.9|2434.9|2440.6|2434.6|2
1621427590000|2021-05-19 12:33:10|2440.9|2434.9|2439.9|2433.9|2440.9|2434.9|2439.9|2433.9|3
1621427600000|2021-05-19 12:33:20|2439.6|2433.6|2439.4|2433.4|2439.6|2433.6|2439.4|2433.4|2
1621427610000|2021-05-19 12:33:30|2439.6|2433.6|2438.6|2432.6|2439.6|2433.6|2438.6|2432.6|5
1621427620000|2021-05-19 12:33:40|2439.6|2433.6|2439.4|2433.4|2439.6|2433.6|2438.9|2432.9|8
1621427630000|2021-05-19 12:33:50|2439.1|2433.1|2439.6|2433.6|2439.6|2433.6|2438.9|2432.9|4
1621427640000|2021-05-19 12:34:00|2439.9|2433.9|2440.4|2434.4|2440.4|2434.4|2439.9|2433.9|3
1621427650000|2021-05-19 12:34:10|2439.9|2433.9|2439.6|2433.6|2439.9|2433.9|2439.6|2433.6|2
1621427660000|2021-05-19 12:34:20|2439.1|2433.1|2438.9|2432.9|2439.1|2433.1|2438.9|2432.9|4
1621427670000|2021-05-19 12:34:30|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|4
1621427680000|2021-05-19 12:34:40|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1621427690000|2021-05-19 12:34:50|2439.4|2433.4|2439.6|2433.6|2439.6|2433.6|2439.4|2433.4|2
1621427700000|2021-05-19 12:35:00|2440.6|2434.6|2441.1|2435.1|2441.1|2435.1|2440.6|2434.6|3
1621427710000|2021-05-19 12:35:10|2441.4|2435.4|2441.1|2435.1|2441.4|2435.4|2441.1|2435.1|2
1621427720000|2021-05-19 12:35:20|2440.9|2434.9|2441.1|2435.1|2441.1|2435.1|2440.6|2434.6|4
1621427730000|2021-05-19 12:35:30|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1621427760000|2021-05-19 12:36:00|2441.1|2435.1|2441.4|2435.4|2441.4|2435.4|2441.1|2435.1|2
1621427780000|2021-05-19 12:36:20|2441.6|2435.6|2441.4|2435.4|2441.6|2435.6|2441.4|2435.4|2
1621427800000|2021-05-19 12:36:40|2441.1|2435.1|2440.6|2434.6|2441.1|2435.1|2440.6|2434.6|2
1621427850000|2021-05-19 12:37:30|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1621427860000|2021-05-19 12:37:40|2441.6|2435.6|2441.1|2435.1|2441.6|2435.6|2441.1|2435.1|2
1621427880000|2021-05-19 12:38:00|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1621427910000|2021-05-19 12:38:30|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1621427920000|2021-05-19 12:38:40|2440.4|2434.4|2440.4|2434.4|2440.6|2434.6|2440.1|2434.1|7
1621427930000|2021-05-19 12:38:50|2440.6|2434.6|2440.9|2434.9|2440.9|2434.9|2440.6|2434.6|2
1621427940000|2021-05-19 12:39:00|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1621427960000|2021-05-19 12:39:20|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1621427970000|2021-05-19 12:39:30|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1621428000000|2021-05-19 12:40:00|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1621428030000|2021-05-19 12:40:30|2441.1|2435.1|2441.6|2435.6|2441.6|2435.6|2441.1|2435.1|2
1621428040000|2021-05-19 12:40:40|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1621428050000|2021-05-19 12:40:50|2442.1|2436.1|2442.4|2436.4|2442.4|2436.4|2442.1|2436.1|2
1621428060000|2021-05-19 12:41:00|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1621428090000|2021-05-19 12:41:30|2442.1|2436.1|2441.9|2435.9|2442.1|2436.1|2441.9|2435.9|2
1621428100000|2021-05-19 12:41:40|2441.6|2435.6|2441.9|2435.9|2441.9|2435.9|2441.6|2435.6|4
1621428130000|2021-05-19 12:42:10|2441.6|2435.6|2440.9|2434.9|2441.6|2435.6|2440.9|2434.9|2
1621428140000|2021-05-19 12:42:20|2440.6|2434.6|2440.9|2434.9|2440.9|2434.9|2440.6|2434.6|2
1621428150000|2021-05-19 12:42:30|2441.1|2435.1|2440.6|2434.6|2441.4|2435.4|2440.6|2434.6|7
1621428160000|2021-05-19 12:42:40|2440.9|2434.9|2440.4|2434.4|2440.9|2434.9|2440.4|2434.4|3
1621428170000|2021-05-19 12:42:50|2440.6|2434.6|2440.6|2434.6|2440.9|2434.9|2440.6|2434.6|5
1621428180000|2021-05-19 12:43:00|2440.9|2434.9|2441.1|2435.1|2441.4|2435.4|2440.9|2434.9|5
1621428200000|2021-05-19 12:43:20|2441.4|2435.4|2440.6|2434.6|2441.4|2435.4|2440.6|2434.6|4
1621428210000|2021-05-19 12:43:30|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1621428240000|2021-05-19 12:44:00|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.4|2434.4|5
1621428260000|2021-05-19 12:44:20|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1621428270000|2021-05-19 12:44:30|2441.1|2435.1|2442.1|2436.1|2442.1|2436.1|2441.1|2435.1|2
1621428290000|2021-05-19 12:44:50|2442.4|2436.4|2442.1|2436.1|2442.4|2436.4|2442.1|2436.1|2
1621428300000|2021-05-19 12:45:00|2441.9|2435.9|2442.1|2436.1|2442.1|2436.1|2441.9|2435.9|4
1621428310000|2021-05-19 12:45:10|2441.9|2435.9|2442.1|2436.1|2442.1|2436.1|2441.9|2435.9|2
1621428320000|2021-05-19 12:45:20|2442.6|2436.6|2442.4|2436.4|2442.6|2436.6|2442.1|2436.1|4
1621428330000|2021-05-19 12:45:30|2442.6|2436.6|2442.9|2436.9|2442.9|2436.9|2442.6|2436.6|4
1621428340000|2021-05-19 12:45:40|2443.1|2437.1|2443.4|2437.4|2443.4|2437.4|2443.1|2437.1|4
1621428350000|2021-05-19 12:45:50|2443.6|2437.6|2443.1|2437.1|2443.6|2437.6|2443.1|2437.1|3
1621428370000|2021-05-19 12:46:10|2442.9|2436.9|2443.4|2437.4|2443.4|2437.4|2442.6|2436.6|5
1621428380000|2021-05-19 12:46:20|2443.6|2437.6|2443.6|2437.6|2443.9|2437.9|2443.6|2437.6|3
1621428390000|2021-05-19 12:46:30|2443.1|2437.1|2442.6|2436.6|2443.1|2437.1|2442.6|2436.6|3
1621428440000|2021-05-19 12:47:20|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1621428450000|2021-05-19 12:47:30|2442.6|2436.6|2442.9|2436.9|2442.9|2436.9|2442.6|2436.6|2
1621428460000|2021-05-19 12:47:40|2443.1|2437.1|2442.6|2436.6|2443.1|2437.1|2442.6|2436.6|3
1621428470000|2021-05-19 12:47:50|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|1
1621428480000|2021-05-19 12:48:00|2443.4|2437.4|2443.9|2437.9|2443.9|2437.9|2443.4|2437.4|2
1621428490000|2021-05-19 12:48:10|2444.1|2438.1|2444.6|2438.6|2444.6|2438.6|2444.1|2438.1|2
1621428500000|2021-05-19 12:48:20|2444.4|2438.4|2444.9|2438.9|2444.9|2438.9|2444.4|2438.4|3
1621428510000|2021-05-19 12:48:30|2445.1|2439.1|2444.6|2438.6|2445.4|2439.4|2444.6|2438.6|5
1621428520000|2021-05-19 12:48:40|2444.4|2438.4|2444.6|2438.6|2444.6|2438.6|2444.4|2438.4|2
1621428530000|2021-05-19 12:48:50|2444.9|2438.9|2445.1|2439.1|2445.1|2439.1|2444.9|2438.9|2
1621428540000|2021-05-19 12:49:00|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1621428550000|2021-05-19 12:49:10|2446.6|2440.6|2447.9|2441.9|2447.9|2441.9|2446.6|2440.6|6
1621428560000|2021-05-19 12:49:20|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|3
1621428570000|2021-05-19 12:49:30|2447.9|2441.9|2447.9|2441.9|2448.6|2442.6|2447.9|2441.9|4
1621428580000|2021-05-19 12:49:40|2448.1|2442.1|2448.4|2442.4|2448.4|2442.4|2448.1|2442.1|2
1621428590000|2021-05-19 12:49:50|2448.1|2442.1|2448.4|2442.4|2448.4|2442.4|2448.1|2442.1|2
1621428600000|2021-05-19 12:50:00|2448.1|2442.1|2448.4|2442.4|2448.4|2442.4|2447.6|2441.6|7
1621428610000|2021-05-19 12:50:10|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1621428620000|2021-05-19 12:50:20|2449.4|2443.4|2450.1|2444.1|2450.1|2444.1|2449.1|2443.1|6
1621428630000|2021-05-19 12:50:30|2450.4|2444.4|2449.1|2443.1|2450.4|2444.4|2449.1|2443.1|2
1621428640000|2021-05-19 12:50:40|2448.9|2442.9|2447.6|2441.6|2449.4|2443.4|2447.4|2441.4|7
1621428670000|2021-05-19 12:51:10|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1621428690000|2021-05-19 12:51:30|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|2
1621428710000|2021-05-19 12:51:50|2447.6|2441.6|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|2
1621428720000|2021-05-19 12:52:00|2447.1|2441.1|2447.9|2441.9|2447.9|2441.9|2447.1|2441.1|4
1621428770000|2021-05-19 12:52:50|2447.6|2441.6|2447.1|2441.1|2447.6|2441.6|2446.4|2440.4|6
1621428780000|2021-05-19 12:53:00|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1621428790000|2021-05-19 12:53:10|2446.6|2440.6|2447.6|2441.6|2447.6|2441.6|2446.4|2440.4|6
1621428800000|2021-05-19 12:53:20|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1621428810000|2021-05-19 12:53:30|2447.6|2441.6|2446.1|2440.1|2447.6|2441.6|2446.1|2440.1|3
1621428820000|2021-05-19 12:53:40|2446.4|2440.4|2447.1|2441.1|2447.1|2441.1|2446.4|2440.4|3
1621428830000|2021-05-19 12:53:50|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1621428840000|2021-05-19 12:54:00|2446.6|2440.6|2447.1|2441.1|2447.1|2441.1|2446.6|2440.6|2
1621428850000|2021-05-19 12:54:10|2447.4|2441.4|2447.9|2441.9|2447.9|2441.9|2447.4|2441.4|4
1621428860000|2021-05-19 12:54:20|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|2
1621428870000|2021-05-19 12:54:30|2448.1|2442.1|2447.9|2441.9|2448.4|2442.4|2447.9|2441.9|8
1621428880000|2021-05-19 12:54:40|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1621428890000|2021-05-19 12:54:50|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1621428900000|2021-05-19 12:55:00|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1621428910000|2021-05-19 12:55:10|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1621428920000|2021-05-19 12:55:20|2447.9|2441.9|2446.9|2440.9|2447.9|2441.9|2446.9|2440.9|3
1621428950000|2021-05-19 12:55:50|2447.1|2441.1|2447.4|2441.4|2447.4|2441.4|2447.1|2441.1|2
1621428960000|2021-05-19 12:56:00|2447.6|2441.6|2447.9|2441.9|2447.9|2441.9|2447.4|2441.4|4
1621428970000|2021-05-19 12:56:10|2447.6|2441.6|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|2
1621428980000|2021-05-19 12:56:20|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1621429010000|2021-05-19 12:56:50|2447.1|2441.1|2447.4|2441.4|2447.4|2441.4|2446.4|2440.4|6
1621429020000|2021-05-19 12:57:00|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1621429040000|2021-05-19 12:57:20|2447.4|2441.4|2446.6|2440.6|2447.4|2441.4|2446.6|2440.6|2
1621429050000|2021-05-19 12:57:30|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1621429060000|2021-05-19 12:57:40|2446.1|2440.1|2447.4|2441.4|2447.4|2441.4|2446.1|2440.1|5
1621429100000|2021-05-19 12:58:20|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1621429110000|2021-05-19 12:58:30|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|2
1621429120000|2021-05-19 12:58:40|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.1|2441.1|3
1621429140000|2021-05-19 12:59:00|2447.1|2441.1|2446.1|2440.1|2447.1|2441.1|2446.1|2440.1|3
1621429170000|2021-05-19 12:59:30|2445.9|2439.9|2445.1|2439.1|2445.9|2439.9|2444.9|2438.9|6
1621429180000|2021-05-19 12:59:40|2444.9|2438.9|2445.6|2439.6|2445.6|2439.6|2444.6|2438.6|5
1621429190000|2021-05-19 12:59:50|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1621429200000|2021-05-19 13:00:00|2446.4|2440.4|2433|2427|2446.4|2440.4|2432.5|2426.5|28
1621429210000|2021-05-19 13:00:10|2432.3|2426.3|2434|2428|2434.8|2428.8|2430.5|2424.5|22
1621429220000|2021-05-19 13:00:20|2434.3|2428.3|2434|2428|2436.8|2430.8|2433|2427|26
1621429230000|2021-05-19 13:00:30|2433.8|2427.8|2432.3|2426.3|2434|2428|2432.3|2426.3|15
1621429240000|2021-05-19 13:00:40|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2430.5|2424.5|11
1621429250000|2021-05-19 13:00:50|2431.8|2425.8|2430.5|2424.5|2431.8|2425.8|2430.3|2424.3|10
1621429260000|2021-05-19 13:01:00|2430|2424|2430.8|2424.8|2431|2425|2430|2424|14
1621429270000|2021-05-19 13:01:10|2431|2425|2431.3|2425.3|2431.3|2425.3|2430.8|2424.8|6
1621429280000|2021-05-19 13:01:20|2431|2425|2431.5|2425.5|2431.5|2425.5|2430.8|2424.8|11
1621429290000|2021-05-19 13:01:30|2431.8|2425.8|2432.5|2426.5|2433|2427|2431.8|2425.8|13
1621429300000|2021-05-19 13:01:40|2433|2427|2433.8|2427.8|2434|2428|2433|2427|8
1621429310000|2021-05-19 13:01:50|2434|2428|2433.5|2427.5|2434|2428|2433.5|2427.5|3
1621429320000|2021-05-19 13:02:00|2432.8|2426.8|2433|2427|2433|2427|2432.3|2426.3|6
1621429330000|2021-05-19 13:02:10|2432.8|2426.8|2433.3|2427.3|2433.3|2427.3|2432.5|2426.5|5
1621429340000|2021-05-19 13:02:20|2433|2427|2431.8|2425.8|2433|2427|2431.8|2425.8|10
1621429350000|2021-05-19 13:02:30|2431.5|2425.5|2430|2424|2431.5|2425.5|2430|2424|6
1621429360000|2021-05-19 13:02:40|2430.5|2424.5|2430|2424|2430.5|2424.5|2430|2424|11
1621429370000|2021-05-19 13:02:50|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|3
1621429380000|2021-05-19 13:03:00|2430|2424|2430|2424|2430.3|2424.3|2429.5|2423.5|10
1621429390000|2021-05-19 13:03:10|2429.9|2423.9|2431.1|2425.1|2431.1|2425.1|2429.9|2423.9|6
1621429400000|2021-05-19 13:03:20|2430.9|2424.9|2431.1|2425.1|2431.1|2425.1|2430.6|2424.6|9
1621429410000|2021-05-19 13:03:30|2431.4|2425.4|2431.1|2425.1|2431.6|2425.6|2430.9|2424.9|6
1621429420000|2021-05-19 13:03:40|2431.9|2425.9|2430.1|2424.1|2431.9|2425.9|2430.1|2424.1|10
1621429430000|2021-05-19 13:03:50|2430.4|2424.4|2430.1|2424.1|2430.4|2424.4|2429.9|2423.9|9
1621429440000|2021-05-19 13:04:00|2429.9|2423.9|2429.6|2423.6|2430.1|2424.1|2429.4|2423.4|4
1621429450000|2021-05-19 13:04:10|2429.4|2423.4|2430.1|2424.1|2430.1|2424.1|2429.4|2423.4|6
1621429460000|2021-05-19 13:04:20|2430.4|2424.4|2430.1|2424.1|2430.6|2424.6|2429.6|2423.6|16
1621429470000|2021-05-19 13:04:30|2429.9|2423.9|2429.4|2423.4|2429.9|2423.9|2429.4|2423.4|2
1621429480000|2021-05-19 13:04:40|2429.9|2423.9|2430.6|2424.6|2430.6|2424.6|2429.9|2423.9|7
1621429490000|2021-05-19 13:04:50|2430.4|2424.4|2430.4|2424.4|2430.6|2424.6|2430.1|2424.1|5
1621429500000|2021-05-19 13:05:00|2430.1|2424.1|2430.1|2424.1|2430.6|2424.6|2430.1|2424.1|9
1621429510000|2021-05-19 13:05:10|2429.9|2423.9|2429.4|2423.4|2429.9|2423.9|2429.4|2423.4|6
1621429520000|2021-05-19 13:05:20|2429.6|2423.6|2429.9|2423.9|2429.9|2423.9|2429.4|2423.4|4
1621429530000|2021-05-19 13:05:30|2429.6|2423.6|2430.6|2424.6|2430.6|2424.6|2429.6|2423.6|10
1621429540000|2021-05-19 13:05:40|2430.9|2424.9|2429.6|2423.6|2430.9|2424.9|2429.6|2423.6|7
1621429550000|2021-05-19 13:05:50|2430.1|2424.1|2430.4|2424.4|2430.4|2424.4|2429.4|2423.4|8
1621429560000|2021-05-19 13:06:00|2430.6|2424.6|2432.4|2426.4|2432.4|2426.4|2430.6|2424.6|11
1621429570000|2021-05-19 13:06:10|2431.9|2425.9|2433.4|2427.4|2433.4|2427.4|2431.9|2425.9|11
1621429580000|2021-05-19 13:06:20|2433.6|2427.6|2434.1|2428.1|2434.1|2428.1|2432.6|2426.6|12
1621429590000|2021-05-19 13:06:30|2433.9|2427.9|2432.6|2426.6|2434.9|2428.9|2431.6|2425.6|11
1621429600000|2021-05-19 13:06:40|2432.9|2426.9|2430.8|2424.8|2433.9|2427.9|2430.8|2424.8|12
1621429610000|2021-05-19 13:06:50|2430.5|2424.5|2429.8|2423.8|2430.5|2424.5|2429.8|2423.8|5
1621429620000|2021-05-19 13:07:00|2430.1|2424.1|2429.4|2423.4|2430.1|2424.1|2429.4|2423.4|4
1621429630000|2021-05-19 13:07:10|2429.1|2423.1|2430.1|2424.1|2430.1|2424.1|2429.1|2423.1|2
1621429640000|2021-05-19 13:07:20|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1621429650000|2021-05-19 13:07:30|2430.6|2424.6|2431.1|2425.1|2431.4|2425.4|2430.4|2424.4|7
1621429660000|2021-05-19 13:07:40|2431.4|2425.4|2430.1|2424.1|2431.4|2425.4|2430.1|2424.1|5
1621429670000|2021-05-19 13:07:50|2430.6|2424.6|2429.9|2423.9|2430.9|2424.9|2429.9|2423.9|6
1621429680000|2021-05-19 13:08:00|2429.6|2423.6|2429.6|2423.6|2430.1|2424.1|2429.6|2423.6|5
1621429690000|2021-05-19 13:08:10|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.6|2423.6|3
1621429700000|2021-05-19 13:08:20|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2429.6|2423.6|5
1621429710000|2021-05-19 13:08:30|2430.4|2424.4|2429.9|2423.9|2430.4|2424.4|2429.9|2423.9|3
1621429720000|2021-05-19 13:08:40|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1621429730000|2021-05-19 13:08:50|2429.9|2423.9|2430.1|2424.1|2430.4|2424.4|2429.9|2423.9|3
1621429740000|2021-05-19 13:09:00|2430.4|2424.4|2430.1|2424.1|2430.4|2424.4|2429.6|2423.6|8
1621429750000|2021-05-19 13:09:10|2429.9|2423.9|2429.4|2423.4|2429.9|2423.9|2429.4|2423.4|11
1621429760000|2021-05-19 13:09:20|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.4|2423.4|7
1621429770000|2021-05-19 13:09:30|2429.4|2423.4|2429.4|2423.4|2429.6|2423.6|2429.4|2423.4|3
1621429780000|2021-05-19 13:09:40|2429.6|2423.6|2428.9|2422.9|2429.9|2423.9|2428.9|2422.9|6
1621429790000|2021-05-19 13:09:50|2429.1|2423.1|2428.9|2422.9|2429.1|2423.1|2428.9|2422.9|8
1621429800000|2021-05-19 13:10:00|2428.4|2422.4|2428.1|2422.1|2428.4|2422.4|2427.9|2421.9|4
1621429810000|2021-05-19 13:10:10|2427.9|2421.9|2428.1|2422.1|2428.1|2422.1|2427.9|2421.9|4
1621429820000|2021-05-19 13:10:20|2427.9|2421.9|2428.1|2422.1|2428.1|2422.1|2427.9|2421.9|2
1621429830000|2021-05-19 13:10:30|2428.4|2422.4|2428.6|2422.6|2428.6|2422.6|2428.1|2422.1|10
1621429840000|2021-05-19 13:10:40|2428.9|2422.9|2429.4|2423.4|2429.4|2423.4|2428.6|2422.6|5
1621429850000|2021-05-19 13:10:50|2429.1|2423.1|2428.9|2422.9|2429.4|2423.4|2428.9|2422.9|4
1621429860000|2021-05-19 13:11:00|2429.1|2423.1|2430.4|2424.4|2430.4|2424.4|2429.1|2423.1|7
1621429870000|2021-05-19 13:11:10|2430.6|2424.6|2432.1|2426.1|2432.1|2426.1|2430.6|2424.6|6
1621429880000|2021-05-19 13:11:20|2432.4|2426.4|2432.4|2426.4|2432.9|2426.9|2432.4|2426.4|5
1621429890000|2021-05-19 13:11:30|2432.1|2426.1|2432.9|2426.9|2432.9|2426.9|2431.9|2425.9|10
1621429900000|2021-05-19 13:11:40|2432.6|2426.6|2431.9|2425.9|2432.6|2426.6|2431.9|2425.9|4
1621429910000|2021-05-19 13:11:50|2431.6|2425.6|2431.4|2425.4|2431.6|2425.6|2431.4|2425.4|2
1621429920000|2021-05-19 13:12:00|2431.1|2425.1|2431.4|2425.4|2431.6|2425.6|2431.1|2425.1|4
1621429930000|2021-05-19 13:12:10|2431.1|2425.1|2432.1|2426.1|2432.1|2426.1|2430.9|2424.9|8
1621429940000|2021-05-19 13:12:20|2431.9|2425.9|2431.6|2425.6|2431.9|2425.9|2431.6|2425.6|2
1621429950000|2021-05-19 13:12:30|2431.4|2425.4|2431.1|2425.1|2431.4|2425.4|2431.1|2425.1|2
1621429960000|2021-05-19 13:12:40|2430.9|2424.9|2431.4|2425.4|2431.4|2425.4|2430.4|2424.4|6
1621429970000|2021-05-19 13:12:50|2431.1|2425.1|2431.9|2425.9|2432.6|2426.6|2431.1|2425.1|8
1621429980000|2021-05-19 13:13:00|2432.4|2426.4|2432.1|2426.1|2432.4|2426.4|2432.1|2426.1|8
1621429990000|2021-05-19 13:13:10|2431.9|2425.9|2432.6|2426.6|2432.6|2426.6|2431.9|2425.9|4
1621430010000|2021-05-19 13:13:30|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|1
1621430020000|2021-05-19 13:13:40|2432.6|2426.6|2433.9|2427.9|2433.9|2427.9|2432.4|2426.4|6
1621430030000|2021-05-19 13:13:50|2433.6|2427.6|2434.4|2428.4|2434.4|2428.4|2433.6|2427.6|6
1621430040000|2021-05-19 13:14:00|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1621430050000|2021-05-19 13:14:10|2434.4|2428.4|2434.1|2428.1|2435.1|2429.1|2434.1|2428.1|9
1621430060000|2021-05-19 13:14:20|2434.4|2428.4|2433.6|2427.6|2434.4|2428.4|2433.6|2427.6|4
1621430070000|2021-05-19 13:14:30|2433.9|2427.9|2433.6|2427.6|2434.1|2428.1|2433.6|2427.6|4
1621430080000|2021-05-19 13:14:40|2433.4|2427.4|2432.4|2426.4|2433.4|2427.4|2432.4|2426.4|4
1621430090000|2021-05-19 13:14:50|2432.6|2426.6|2430.9|2424.9|2432.9|2426.9|2430.6|2424.6|11
1621430100000|2021-05-19 13:15:00|2431.1|2425.1|2432.4|2426.4|2432.4|2426.4|2429.9|2423.9|13
1621430110000|2021-05-19 13:15:10|2432.9|2426.9|2433.9|2427.9|2433.9|2427.9|2432.9|2426.9|6
1621430120000|2021-05-19 13:15:20|2433.6|2427.6|2433.9|2427.9|2433.9|2427.9|2433.6|2427.6|2
1621430130000|2021-05-19 13:15:30|2434.1|2428.1|2433.6|2427.6|2434.6|2428.6|2433.6|2427.6|13
1621430140000|2021-05-19 13:15:40|2433.4|2427.4|2435.1|2429.1|2435.1|2429.1|2433.4|2427.4|8
1621430150000|2021-05-19 13:15:50|2435.6|2429.6|2434.1|2428.1|2435.6|2429.6|2434.1|2428.1|9
1621430160000|2021-05-19 13:16:00|2435.4|2429.4|2436.1|2430.1|2436.4|2430.4|2435.4|2429.4|4
1621430170000|2021-05-19 13:16:10|2436.4|2430.4|2437.1|2431.1|2437.4|2431.4|2436.4|2430.4|5
1621430180000|2021-05-19 13:16:20|2437.6|2431.6|2437.9|2431.9|2438.4|2432.4|2437.6|2431.6|7
1621430190000|2021-05-19 13:16:30|2438.1|2432.1|2435.4|2429.4|2438.1|2432.1|2435.4|2429.4|7
1621430200000|2021-05-19 13:16:40|2435.6|2429.6|2435.4|2429.4|2435.6|2429.6|2435.4|2429.4|2
1621430210000|2021-05-19 13:16:50|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.4|2429.4|7
1621430220000|2021-05-19 13:17:00|2435.9|2429.9|2436.6|2430.6|2436.6|2430.6|2435.9|2429.9|4
1621430230000|2021-05-19 13:17:10|2436.9|2430.9|2438.4|2432.4|2438.6|2432.6|2436.9|2430.9|12
1621430240000|2021-05-19 13:17:20|2437.9|2431.9|2438.4|2432.4|2438.4|2432.4|2437.9|2431.9|2
1621430250000|2021-05-19 13:17:30|2438.1|2432.1|2437.9|2431.9|2438.1|2432.1|2437.9|2431.9|4
1621430260000|2021-05-19 13:17:40|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2436.6|2430.6|5
1621430270000|2021-05-19 13:17:50|2438.4|2432.4|2437.6|2431.6|2438.6|2432.6|2437.6|2431.6|6
1621430280000|2021-05-19 13:18:00|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.6|2431.6|3
1621430290000|2021-05-19 13:18:10|2437.6|2431.6|2437.1|2431.1|2437.9|2431.9|2437.1|2431.1|7
1621430300000|2021-05-19 13:18:20|2437.6|2431.6|2438.1|2432.1|2438.1|2432.1|2437.6|2431.6|3
1621430310000|2021-05-19 13:18:30|2437.9|2431.9|2438.4|2432.4|2438.4|2432.4|2437.9|2431.9|3
1621430320000|2021-05-19 13:18:40|2438.6|2432.6|2438.4|2432.4|2438.6|2432.6|2438.4|2432.4|2
1621430330000|2021-05-19 13:18:50|2438.6|2432.6|2440.1|2434.1|2440.1|2434.1|2438.4|2432.4|7
1621430340000|2021-05-19 13:19:00|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1621430350000|2021-05-19 13:19:10|2439.6|2433.6|2440.1|2434.1|2440.1|2434.1|2439.4|2433.4|7
1621430360000|2021-05-19 13:19:20|2439.9|2433.9|2440.1|2434.1|2440.1|2434.1|2439.6|2433.6|4
1621430370000|2021-05-19 13:19:30|2439.9|2433.9|2441.1|2435.1|2441.1|2435.1|2439.9|2433.9|10
1621430380000|2021-05-19 13:19:40|2441.6|2435.6|2441.1|2435.1|2441.9|2435.9|2440.9|2434.9|13
1621430390000|2021-05-19 13:19:50|2440.9|2434.9|2439.9|2433.9|2440.9|2434.9|2439.6|2433.6|11
1621430400000|2021-05-19 13:20:00|2439.6|2433.6|2439.1|2433.1|2440.4|2434.4|2439.1|2433.1|10
1621430410000|2021-05-19 13:20:10|2439.4|2433.4|2440.6|2434.6|2440.6|2434.6|2439.4|2433.4|8
1621430420000|2021-05-19 13:20:20|2440.9|2434.9|2439.9|2433.9|2440.9|2434.9|2439.9|2433.9|3
1621430430000|2021-05-19 13:20:30|2440.4|2434.4|2439.9|2433.9|2440.4|2434.4|2439.9|2433.9|3
1621430440000|2021-05-19 13:20:40|2439.6|2433.6|2438.6|2432.6|2439.6|2433.6|2438.6|2432.6|4
1621430450000|2021-05-19 13:20:50|2438.9|2432.9|2439.4|2433.4|2439.4|2433.4|2438.9|2432.9|3
1621430460000|2021-05-19 13:21:00|2439.6|2433.6|2439.9|2433.9|2439.9|2433.9|2439.6|2433.6|2
1621430470000|2021-05-19 13:21:10|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2439.9|2433.9|3
1621430480000|2021-05-19 13:21:20|2440.4|2434.4|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|3
1621430490000|2021-05-19 13:21:30|2439.9|2433.9|2441.6|2435.6|2441.9|2435.9|2439.9|2433.9|7
1621430500000|2021-05-19 13:21:40|2441.4|2435.4|2440.9|2434.9|2441.4|2435.4|2440.4|2434.4|6
1621430510000|2021-05-19 13:21:50|2441.4|2435.4|2440.9|2434.9|2441.4|2435.4|2440.9|2434.9|8
1621430520000|2021-05-19 13:22:00|2440.6|2434.6|2440.4|2434.4|2440.6|2434.6|2440.1|2434.1|4
1621430530000|2021-05-19 13:22:10|2440.1|2434.1|2439.6|2433.6|2440.1|2434.1|2439.4|2433.4|4
1621430540000|2021-05-19 13:22:20|2440.1|2434.1|2441.4|2435.4|2441.4|2435.4|2440.1|2434.1|4
1621430550000|2021-05-19 13:22:30|2441.6|2435.6|2442.1|2436.1|2442.1|2436.1|2441.6|2435.6|3
1621430560000|2021-05-19 13:22:40|2442.4|2436.4|2442.9|2436.9|2442.9|2436.9|2442.1|2436.1|7
1621430570000|2021-05-19 13:22:50|2443.1|2437.1|2443.1|2437.1|2443.4|2437.4|2442.9|2436.9|8
1621430580000|2021-05-19 13:23:00|2443.4|2437.4|2443.6|2437.6|2443.6|2437.6|2443.4|2437.4|4
1621430590000|2021-05-19 13:23:10|2443.9|2437.9|2443.1|2437.1|2443.9|2437.9|2443.1|2437.1|6
1621430600000|2021-05-19 13:23:20|2443.4|2437.4|2442.4|2436.4|2443.4|2437.4|2442.1|2436.1|10
1621430610000|2021-05-19 13:23:30|2442.6|2436.6|2441.9|2435.9|2442.9|2436.9|2441.9|2435.9|9
1621430620000|2021-05-19 13:23:40|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1621430630000|2021-05-19 13:23:50|2441.9|2435.9|2441.6|2435.6|2441.9|2435.9|2441.4|2435.4|4
1621430640000|2021-05-19 13:24:00|2441.4|2435.4|2441.1|2435.1|2441.4|2435.4|2440.9|2434.9|7
1621430650000|2021-05-19 13:24:10|2441.4|2435.4|2441.6|2435.6|2441.6|2435.6|2441.4|2435.4|2
1621430660000|2021-05-19 13:24:20|2441.9|2435.9|2442.6|2436.6|2442.9|2436.9|2441.9|2435.9|5
1621430670000|2021-05-19 13:24:30|2442.4|2436.4|2442.4|2436.4|2442.6|2436.6|2442.4|2436.4|3
1621430680000|2021-05-19 13:24:40|2442.6|2436.6|2442.6|2436.6|2442.9|2436.9|2442.6|2436.6|5
1621430690000|2021-05-19 13:24:50|2442.9|2436.9|2442.4|2436.4|2442.9|2436.9|2442.4|2436.4|5
1621430700000|2021-05-19 13:25:00|2442.6|2436.6|2442.4|2436.4|2442.9|2436.9|2442.4|2436.4|8
1621430710000|2021-05-19 13:25:10|2442.6|2436.6|2442.4|2436.4|2442.6|2436.6|2442.4|2436.4|2
1621430720000|2021-05-19 13:25:20|2442.1|2436.1|2441.9|2435.9|2442.1|2436.1|2441.9|2435.9|4
1621430740000|2021-05-19 13:25:40|2442.1|2436.1|2441.9|2435.9|2442.6|2436.6|2441.9|2435.9|6
1621430750000|2021-05-19 13:25:50|2442.1|2436.1|2442.9|2436.9|2442.9|2436.9|2442.1|2436.1|4
1621430770000|2021-05-19 13:26:10|2442.6|2436.6|2442.9|2436.9|2442.9|2436.9|2442.6|2436.6|2
1621430780000|2021-05-19 13:26:20|2442.6|2436.6|2442.1|2436.1|2442.9|2436.9|2442.1|2436.1|4
1621430790000|2021-05-19 13:26:30|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.4|2436.4|3
1621430810000|2021-05-19 13:26:50|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1621430820000|2021-05-19 13:27:00|2442.1|2436.1|2442.4|2436.4|2442.4|2436.4|2442.1|2436.1|2
1621430830000|2021-05-19 13:27:10|2442.1|2436.1|2442.1|2436.1|2442.4|2436.4|2442.1|2436.1|3
1621430840000|2021-05-19 13:27:20|2442.4|2436.4|2442.1|2436.1|2442.4|2436.4|2442.1|2436.1|4
1621430850000|2021-05-19 13:27:30|2442.4|2436.4|2442.4|2436.4|2442.6|2436.6|2442.1|2436.1|4
1621430860000|2021-05-19 13:27:40|2442.1|2436.1|2442.1|2436.1|2442.4|2436.4|2442.1|2436.1|3
1621430870000|2021-05-19 13:27:50|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.1|2436.1|3
1621430890000|2021-05-19 13:28:10|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1621430900000|2021-05-19 13:28:20|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1621430910000|2021-05-19 13:28:30|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1621430930000|2021-05-19 13:28:50|2442.4|2436.4|2441.9|2435.9|2442.4|2436.4|2441.9|2435.9|2
1621430940000|2021-05-19 13:29:00|2441.6|2435.6|2442.1|2436.1|2442.1|2436.1|2441.6|2435.6|5
1621430950000|2021-05-19 13:29:10|2441.9|2435.9|2441.9|2435.9|2442.1|2436.1|2441.1|2435.1|5
1621430960000|2021-05-19 13:29:20|2442.1|2436.1|2441.6|2435.6|2442.4|2436.4|2441.6|2435.6|7
1621430970000|2021-05-19 13:29:30|2441.4|2435.4|2440.4|2434.4|2441.4|2435.4|2440.4|2434.4|7
1621430990000|2021-05-19 13:29:50|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1621431000000|2021-05-19 13:30:00|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2439.6|2433.6|7
1621431010000|2021-05-19 13:30:10|2440.6|2434.6|2440.6|2434.6|2440.9|2434.9|2440.6|2434.6|5
1621431020000|2021-05-19 13:30:20|2440.9|2434.9|2439.9|2433.9|2440.9|2434.9|2439.9|2433.9|3
1621431030000|2021-05-19 13:30:30|2440.1|2434.1|2440.6|2434.6|2440.6|2434.6|2439.9|2433.9|3
1621431040000|2021-05-19 13:30:40|2440.4|2434.4|2440.1|2434.1|2440.4|2434.4|2440.1|2434.1|4
1621431050000|2021-05-19 13:30:50|2440.6|2434.6|2441.6|2435.6|2441.6|2435.6|2440.6|2434.6|5
1621431060000|2021-05-19 13:31:00|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1621431070000|2021-05-19 13:31:10|2441.1|2435.1|2441.4|2435.4|2441.6|2435.6|2441.1|2435.1|6
1621431080000|2021-05-19 13:31:20|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1621431090000|2021-05-19 13:31:30|2440.9|2434.9|2440.6|2434.6|2440.9|2434.9|2440.6|2434.6|2
1621431100000|2021-05-19 13:31:40|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.1|2434.1|3
1621431110000|2021-05-19 13:31:50|2441.1|2435.1|2440.1|2434.1|2441.1|2435.1|2440.1|2434.1|4
1621431120000|2021-05-19 13:32:00|2439.9|2433.9|2440.1|2434.1|2440.1|2434.1|2439.9|2433.9|2
1621431130000|2021-05-19 13:32:10|2440.4|2434.4|2439.9|2433.9|2440.6|2434.6|2439.9|2433.9|7
1621431140000|2021-05-19 13:32:20|2440.1|2434.1|2440.4|2434.4|2440.6|2434.6|2440.1|2434.1|3
1621431150000|2021-05-19 13:32:30|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1621431160000|2021-05-19 13:32:40|2440.9|2434.9|2441.4|2435.4|2441.6|2435.6|2440.9|2434.9|7
1621431170000|2021-05-19 13:32:50|2441.6|2435.6|2441.4|2435.4|2441.9|2435.9|2441.4|2435.4|4
1621431180000|2021-05-19 13:33:00|2441.1|2435.1|2440.4|2434.4|2441.1|2435.1|2440.4|2434.4|4
1621431190000|2021-05-19 13:33:10|2440.6|2434.6|2440.6|2434.6|2441.1|2435.1|2440.6|2434.6|4
1621431200000|2021-05-19 13:33:20|2440.4|2434.4|2439.6|2433.6|2440.6|2434.6|2439.6|2433.6|5
1621431210000|2021-05-19 13:33:30|2439.4|2433.4|2439.1|2433.1|2439.4|2433.4|2438.9|2432.9|4
1621431220000|2021-05-19 13:33:40|2439.4|2433.4|2439.6|2433.6|2439.6|2433.6|2439.4|2433.4|6
1621431230000|2021-05-19 13:33:50|2439.9|2433.9|2440.9|2434.9|2440.9|2434.9|2439.9|2433.9|4
1621431240000|2021-05-19 13:34:00|2441.1|2435.1|2441.4|2435.4|2441.4|2435.4|2441.1|2435.1|4
1621431250000|2021-05-19 13:34:10|2441.1|2435.1|2440.9|2434.9|2441.1|2435.1|2440.9|2434.9|2
1621431260000|2021-05-19 13:34:20|2440.6|2434.6|2440.6|2434.6|2440.9|2434.9|2440.6|2434.6|5
1621431270000|2021-05-19 13:34:30|2440.9|2434.9|2439.4|2433.4|2440.9|2434.9|2439.1|2433.1|8
1621431280000|2021-05-19 13:34:40|2439.1|2433.1|2438.6|2432.6|2439.1|2433.1|2438.6|2432.6|3
1621431290000|2021-05-19 13:34:50|2438.9|2432.9|2438.9|2432.9|2439.1|2433.1|2438.9|2432.9|3
1621431300000|2021-05-19 13:35:00|2438.6|2432.6|2438.4|2432.4|2438.9|2432.9|2438.1|2432.1|6
1621431310000|2021-05-19 13:35:10|2438.6|2432.6|2438.4|2432.4|2438.6|2432.6|2438.4|2432.4|2
1621431320000|2021-05-19 13:35:20|2438.1|2432.1|2436.4|2430.4|2438.1|2432.1|2436.4|2430.4|7
1621431330000|2021-05-19 13:35:30|2436.6|2430.6|2436.9|2430.9|2437.4|2431.4|2436.6|2430.6|5
1621431340000|2021-05-19 13:35:40|2436.6|2430.6|2436.1|2430.1|2436.6|2430.6|2436.1|2430.1|3
1621431350000|2021-05-19 13:35:50|2435.9|2429.9|2435.6|2429.6|2436.1|2430.1|2435.4|2429.4|6
1621431360000|2021-05-19 13:36:00|2435.4|2429.4|2436.6|2430.6|2436.6|2430.6|2435.4|2429.4|8
1621431370000|2021-05-19 13:36:10|2436.9|2430.9|2437.6|2431.6|2437.6|2431.6|2436.9|2430.9|2
1621431380000|2021-05-19 13:36:20|2437.9|2431.9|2436.6|2430.6|2437.9|2431.9|2436.4|2430.4|6
1621431390000|2021-05-19 13:36:30|2436.9|2430.9|2436.1|2430.1|2436.9|2430.9|2436.1|2430.1|6
1621431400000|2021-05-19 13:36:40|2436.4|2430.4|2437.4|2431.4|2437.4|2431.4|2436.4|2430.4|2
1621431410000|2021-05-19 13:36:50|2437.1|2431.1|2437.4|2431.4|2437.6|2431.6|2437.1|2431.1|6
1621431420000|2021-05-19 13:37:00|2436.9|2430.9|2437.6|2431.6|2437.6|2431.6|2436.6|2430.6|6
1621431430000|2021-05-19 13:37:10|2437.4|2431.4|2436.9|2430.9|2437.4|2431.4|2436.9|2430.9|3
1621431440000|2021-05-19 13:37:20|2437.1|2431.1|2437.1|2431.1|2437.4|2431.4|2436.9|2430.9|4
1621431470000|2021-05-19 13:37:50|2437.4|2431.4|2437.6|2431.6|2437.6|2431.6|2437.1|2431.1|4
1621431480000|2021-05-19 13:38:00|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1621431490000|2021-05-19 13:38:10|2437.6|2431.6|2437.9|2431.9|2437.9|2431.9|2437.4|2431.4|4
1621431500000|2021-05-19 13:38:20|2438.1|2432.1|2438.9|2432.9|2439.1|2433.1|2438.1|2432.1|3
1621431510000|2021-05-19 13:38:30|2438.6|2432.6|2437.9|2431.9|2438.6|2432.6|2437.4|2431.4|9
1621431520000|2021-05-19 13:38:40|2438.1|2432.1|2439.9|2433.9|2440.1|2434.1|2438.1|2432.1|4
1621431530000|2021-05-19 13:38:50|2439.4|2433.4|2439.4|2433.4|2439.9|2433.9|2439.1|2433.1|6
1621431540000|2021-05-19 13:39:00|2439.6|2433.6|2439.6|2433.6|2439.9|2433.9|2439.6|2433.6|3
1621431550000|2021-05-19 13:39:10|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1621431560000|2021-05-19 13:39:20|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.4|2433.4|3
1621431570000|2021-05-19 13:39:30|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1621431580000|2021-05-19 13:39:40|2439.6|2433.6|2439.9|2433.9|2439.9|2433.9|2439.6|2433.6|2
1621431590000|2021-05-19 13:39:50|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1621431600000|2021-05-19 13:40:00|2439.9|2433.9|2439.6|2433.6|2439.9|2433.9|2439.6|2433.6|2
1621431610000|2021-05-19 13:40:10|2439.4|2433.4|2438.6|2432.6|2439.6|2433.6|2438.4|2432.4|7
1621431620000|2021-05-19 13:40:20|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.1|2432.1|3
1621431630000|2021-05-19 13:40:30|2438.1|2432.1|2438.6|2432.6|2438.6|2432.6|2437.9|2431.9|5
1621431640000|2021-05-19 13:40:40|2438.4|2432.4|2437.9|2431.9|2438.4|2432.4|2437.9|2431.9|3
1621431650000|2021-05-19 13:40:50|2438.1|2432.1|2437.6|2431.6|2438.4|2432.4|2437.6|2431.6|4
1621431660000|2021-05-19 13:41:00|2437.4|2431.4|2437.9|2431.9|2437.9|2431.9|2437.4|2431.4|3
1621431670000|2021-05-19 13:41:10|2438.1|2432.1|2438.1|2432.1|2438.6|2432.6|2438.1|2432.1|4
1621431680000|2021-05-19 13:41:20|2437.9|2431.9|2437.9|2431.9|2438.1|2432.1|2437.9|2431.9|3
1621431690000|2021-05-19 13:41:30|2438.1|2432.1|2438.6|2432.6|2438.6|2432.6|2438.1|2432.1|2
1621431700000|2021-05-19 13:41:40|2438.9|2432.9|2440.1|2434.1|2440.6|2434.6|2438.9|2432.9|9
1621431710000|2021-05-19 13:41:50|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.6|2433.6|3
1621431720000|2021-05-19 13:42:00|2439.6|2433.6|2439.4|2433.4|2439.6|2433.6|2439.4|2433.4|2
1621431730000|2021-05-19 13:42:10|2439.6|2433.6|2439.9|2433.9|2439.9|2433.9|2439.4|2433.4|6
1621431740000|2021-05-19 13:42:20|2440.1|2434.1|2439.6|2433.6|2440.4|2434.4|2439.1|2433.1|10
1621431750000|2021-05-19 13:42:30|2439.9|2433.9|2439.9|2433.9|2440.1|2434.1|2439.9|2433.9|3
1621431760000|2021-05-19 13:42:40|2440.1|2434.1|2440.4|2434.4|2440.6|2434.6|2439.9|2433.9|5
1621431770000|2021-05-19 13:42:50|2440.1|2434.1|2439.9|2433.9|2440.1|2434.1|2439.9|2433.9|2
1621431780000|2021-05-19 13:43:00|2439.6|2433.6|2439.1|2433.1|2439.6|2433.6|2439.1|2433.1|3
1621431790000|2021-05-19 13:43:10|2439.4|2433.4|2440.1|2434.1|2440.1|2434.1|2439.4|2433.4|2
1621431800000|2021-05-19 13:43:20|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1621431810000|2021-05-19 13:43:30|2440.1|2434.1|2439.9|2433.9|2440.4|2434.4|2439.9|2433.9|4
1621431820000|2021-05-19 13:43:40|2439.6|2433.6|2438.6|2432.6|2439.6|2433.6|2438.6|2432.6|5
1621431830000|2021-05-19 13:43:50|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1621431840000|2021-05-19 13:44:00|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1621431850000|2021-05-19 13:44:10|2439.6|2433.6|2439.4|2433.4|2439.6|2433.6|2439.4|2433.4|2
1621431860000|2021-05-19 13:44:20|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1621431870000|2021-05-19 13:44:30|2438.9|2432.9|2438.4|2432.4|2439.1|2433.1|2438.4|2432.4|5
1621431880000|2021-05-19 13:44:40|2438.1|2432.1|2438.4|2432.4|2438.9|2432.9|2438.1|2432.1|7
1621431910000|2021-05-19 13:45:10|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1621431920000|2021-05-19 13:45:20|2438.4|2432.4|2438.6|2432.6|2438.6|2432.6|2438.4|2432.4|4
1621431950000|2021-05-19 13:45:50|2438.4|2432.4|2437.9|2431.9|2438.4|2432.4|2437.9|2431.9|3
1621431960000|2021-05-19 13:46:00|2437.6|2431.6|2436.6|2430.6|2437.6|2431.6|2436.6|2430.6|7
1621431980000|2021-05-19 13:46:20|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1621431990000|2021-05-19 13:46:30|2436.1|2430.1|2436.9|2430.9|2436.9|2430.9|2436.1|2430.1|2
1621432000000|2021-05-19 13:46:40|2437.1|2431.1|2436.9|2430.9|2437.1|2431.1|2436.9|2430.9|2
1621432020000|2021-05-19 13:47:00|2437.6|2431.6|2437.1|2431.1|2437.6|2431.6|2437.1|2431.1|2
1621432050000|2021-05-19 13:47:30|2436.9|2430.9|2437.1|2431.1|2437.1|2431.1|2436.9|2430.9|2
1621432060000|2021-05-19 13:47:40|2436.9|2430.9|2437.6|2431.6|2437.6|2431.6|2436.9|2430.9|2
1621432070000|2021-05-19 13:47:50|2437.9|2431.9|2438.1|2432.1|2438.4|2432.4|2437.9|2431.9|4
1621432080000|2021-05-19 13:48:00|2437.9|2431.9|2438.1|2432.1|2438.1|2432.1|2437.6|2431.6|6
1621432090000|2021-05-19 13:48:10|2438.4|2432.4|2438.1|2432.1|2438.6|2432.6|2437.9|2431.9|10
1621432100000|2021-05-19 13:48:20|2437.9|2431.9|2438.1|2432.1|2438.1|2432.1|2437.9|2431.9|4
1621432110000|2021-05-19 13:48:30|2437.9|2431.9|2438.1|2432.1|2438.1|2432.1|2437.9|2431.9|2
1621432120000|2021-05-19 13:48:40|2437.9|2431.9|2437.4|2431.4|2437.9|2431.9|2437.1|2431.1|6
1621432130000|2021-05-19 13:48:50|2437.1|2431.1|2436.9|2430.9|2437.1|2431.1|2436.9|2430.9|2
1621432140000|2021-05-19 13:49:00|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.1|2430.1|6
1621432150000|2021-05-19 13:49:10|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.1|2430.1|4
1621432160000|2021-05-19 13:49:20|2436.9|2430.9|2436.4|2430.4|2437.4|2431.4|2436.4|2430.4|5
1621432170000|2021-05-19 13:49:30|2436.6|2430.6|2436.9|2430.9|2436.9|2430.9|2436.6|2430.6|2
1621432180000|2021-05-19 13:49:40|2436.6|2430.6|2436.1|2430.1|2436.6|2430.6|2436.1|2430.1|5
1621432190000|2021-05-19 13:49:50|2435.9|2429.9|2436.1|2430.1|2436.1|2430.1|2435.9|2429.9|2
1621432200000|2021-05-19 13:50:00|2436.4|2430.4|2436.1|2430.1|2436.9|2430.9|2436.1|2430.1|6
1621432210000|2021-05-19 13:50:10|2436.4|2430.4|2436.6|2430.6|2437.1|2431.1|2435.9|2429.9|9
1621432220000|2021-05-19 13:50:20|2436.1|2430.1|2436.4|2430.4|2436.6|2430.6|2436.1|2430.1|5
1621432230000|2021-05-19 13:50:30|2436.6|2430.6|2436.1|2430.1|2436.6|2430.6|2436.1|2430.1|7
1621432240000|2021-05-19 13:50:40|2436.4|2430.4|2437.1|2431.1|2437.1|2431.1|2436.4|2430.4|3
1621432250000|2021-05-19 13:50:50|2437.4|2431.4|2438.1|2432.1|2438.1|2432.1|2437.1|2431.1|9
1621432260000|2021-05-19 13:51:00|2438.4|2432.4|2438.4|2432.4|2438.6|2432.6|2438.1|2432.1|5
1621432270000|2021-05-19 13:51:10|2438.1|2432.1|2438.1|2432.1|2438.4|2432.4|2437.9|2431.9|5
1621432280000|2021-05-19 13:51:20|2438.4|2432.4|2438.1|2432.1|2438.4|2432.4|2437.9|2431.9|4
1621432290000|2021-05-19 13:51:30|2437.9|2431.9|2436.9|2430.9|2437.9|2431.9|2436.9|2430.9|4
1621432300000|2021-05-19 13:51:40|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1621432310000|2021-05-19 13:51:50|2436.9|2430.9|2436.6|2430.6|2436.9|2430.9|2436.6|2430.6|2
1621432320000|2021-05-19 13:52:00|2437.1|2431.1|2437.4|2431.4|2437.4|2431.4|2437.1|2431.1|2
1621432330000|2021-05-19 13:52:10|2437.6|2431.6|2437.1|2431.1|2437.6|2431.6|2437.1|2431.1|3
1621432340000|2021-05-19 13:52:20|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1621432350000|2021-05-19 13:52:30|2436.6|2430.6|2436.1|2430.1|2436.6|2430.6|2436.1|2430.1|3
1621432360000|2021-05-19 13:52:40|2435.9|2429.9|2436.1|2430.1|2436.1|2430.1|2435.6|2429.6|6
1621432370000|2021-05-19 13:52:50|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1621432380000|2021-05-19 13:53:00|2436.6|2430.6|2435.9|2429.9|2436.6|2430.6|2435.9|2429.9|3
1621432400000|2021-05-19 13:53:20|2436.1|2430.1|2435.9|2429.9|2436.1|2430.1|2435.9|2429.9|2
1621432410000|2021-05-19 13:53:30|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1621432420000|2021-05-19 13:53:40|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1621432430000|2021-05-19 13:53:50|2435.6|2429.6|2435.1|2429.1|2435.6|2429.6|2435.1|2429.1|3
1621432450000|2021-05-19 13:54:10|2435.4|2429.4|2435.9|2429.9|2435.9|2429.9|2435.4|2429.4|3
1621432460000|2021-05-19 13:54:20|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.4|2429.4|3
1621432470000|2021-05-19 13:54:30|2435.4|2429.4|2434.4|2428.4|2435.4|2429.4|2434.4|2428.4|7
1621432480000|2021-05-19 13:54:40|2434.6|2428.6|2433.9|2427.9|2434.6|2428.6|2433.9|2427.9|8
1621432490000|2021-05-19 13:54:50|2433.6|2427.6|2433.6|2427.6|2433.9|2427.9|2433.6|2427.6|3
1621432500000|2021-05-19 13:55:00|2433.4|2427.4|2432.6|2426.6|2433.4|2427.4|2432.6|2426.6|4
1621432510000|2021-05-19 13:55:10|2432.4|2426.4|2431.9|2425.9|2432.4|2426.4|2431.9|2425.9|5
1621432520000|2021-05-19 13:55:20|2431.6|2425.6|2430.9|2424.9|2431.6|2425.6|2430.9|2424.9|7
1621432530000|2021-05-19 13:55:30|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2430.9|2424.9|5
1621432540000|2021-05-19 13:55:40|2431.4|2425.4|2431.9|2425.9|2432.6|2426.6|2431.4|2425.4|9
1621432550000|2021-05-19 13:55:50|2432.1|2426.1|2433.1|2427.1|2433.1|2427.1|2432.1|2426.1|8
1621432560000|2021-05-19 13:56:00|2432.9|2426.9|2432.6|2426.6|2432.9|2426.9|2431.9|2425.9|6
1621432570000|2021-05-19 13:56:10|2432.9|2426.9|2433.9|2427.9|2433.9|2427.9|2432.9|2426.9|13
1621432580000|2021-05-19 13:56:20|2434.1|2428.1|2433.9|2427.9|2434.9|2428.9|2433.9|2427.9|10
1621432590000|2021-05-19 13:56:30|2434.1|2428.1|2433.9|2427.9|2434.1|2428.1|2433.4|2427.4|10
1621432610000|2021-05-19 13:56:50|2433.6|2427.6|2433.9|2427.9|2433.9|2427.9|2433.6|2427.6|4
1621432620000|2021-05-19 13:57:00|2434.1|2428.1|2433.9|2427.9|2434.1|2428.1|2433.9|2427.9|2
1621432630000|2021-05-19 13:57:10|2433.6|2427.6|2432.1|2426.1|2433.6|2427.6|2432.1|2426.1|5
1621432640000|2021-05-19 13:57:20|2431.9|2425.9|2430.9|2424.9|2432.4|2426.4|2430.9|2424.9|11
1621432650000|2021-05-19 13:57:30|2431.1|2425.1|2430.4|2424.4|2431.1|2425.1|2430.4|2424.4|6
1621432660000|2021-05-19 13:57:40|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1621432670000|2021-05-19 13:57:50|2430.9|2424.9|2430.6|2424.6|2430.9|2424.9|2430.6|2424.6|2
1621432680000|2021-05-19 13:58:00|2430.4|2424.4|2430.6|2424.6|2430.6|2424.6|2430.4|2424.4|2
1621432700000|2021-05-19 13:58:20|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1621432720000|2021-05-19 13:58:40|2430.6|2424.6|2430.9|2424.9|2430.9|2424.9|2430.6|2424.6|2
1621432730000|2021-05-19 13:58:50|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.4|2424.4|3
1621432740000|2021-05-19 13:59:00|2430.4|2424.4|2430.4|2424.4|2430.6|2424.6|2430.4|2424.4|3
1621432750000|2021-05-19 13:59:10|2430.6|2424.6|2431.4|2425.4|2431.4|2425.4|2430.6|2424.6|4
1621432760000|2021-05-19 13:59:20|2431.6|2425.6|2431.4|2425.4|2431.6|2425.6|2431.4|2425.4|2
1621432770000|2021-05-19 13:59:30|2431.6|2425.6|2431.6|2425.6|2432.6|2426.6|2431.6|2425.6|6
1621432780000|2021-05-19 13:59:40|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.1|2425.1|9
1621432790000|2021-05-19 13:59:50|2431.6|2425.6|2431.9|2425.9|2431.9|2425.9|2431.6|2425.6|2
1621432800000|2021-05-19 14:00:00|2431.6|2425.6|2431.1|2425.1|2431.6|2425.6|2430.6|2424.6|8
1621432810000|2021-05-19 14:00:10|2430.9|2424.9|2429.6|2423.6|2430.9|2424.9|2429.4|2423.4|7
1621432820000|2021-05-19 14:00:20|2429.4|2423.4|2428.9|2422.9|2429.4|2423.4|2428.9|2422.9|3
1621432830000|2021-05-19 14:00:30|2428.6|2422.6|2429.1|2423.1|2429.6|2423.6|2428.6|2422.6|8
1621432840000|2021-05-19 14:00:40|2428.9|2422.9|2428.6|2422.6|2428.9|2422.9|2428.4|2422.4|6
1621432850000|2021-05-19 14:00:50|2428.9|2422.9|2427.6|2421.6|2428.9|2422.9|2427.1|2421.1|8
1621432860000|2021-05-19 14:01:00|2427.9|2421.9|2427.6|2421.6|2428.1|2422.1|2427.6|2421.6|4
1621432870000|2021-05-19 14:01:10|2427.9|2421.9|2428.6|2422.6|2428.9|2422.9|2427.9|2421.9|4
1621432880000|2021-05-19 14:01:20|2428.4|2422.4|2428.9|2422.9|2428.9|2422.9|2428.4|2422.4|5
1621432890000|2021-05-19 14:01:30|2429.1|2423.1|2429.4|2423.4|2429.4|2423.4|2428.9|2422.9|10
1621432900000|2021-05-19 14:01:40|2429.1|2423.1|2429.4|2423.4|2429.4|2423.4|2429.1|2423.1|6
1621432910000|2021-05-19 14:01:50|2429.1|2423.1|2428.6|2422.6|2429.4|2423.4|2428.4|2422.4|8
1621432930000|2021-05-19 14:02:10|2428.4|2422.4|2428.6|2422.6|2428.6|2422.6|2428.4|2422.4|4
1621432940000|2021-05-19 14:02:20|2428.9|2422.9|2428.6|2422.6|2429.1|2423.1|2428.6|2422.6|3
1621432950000|2021-05-19 14:02:30|2428.9|2422.9|2428.4|2422.4|2428.9|2422.9|2428.4|2422.4|3
1621432960000|2021-05-19 14:02:40|2428.9|2422.9|2429.1|2423.1|2429.1|2423.1|2428.4|2422.4|9
1621432970000|2021-05-19 14:02:50|2428.9|2422.9|2428.6|2422.6|2429.4|2423.4|2428.6|2422.6|6
1621432980000|2021-05-19 14:03:00|2428.4|2422.4|2428.1|2422.1|2428.4|2422.4|2427.6|2421.6|8
1621432990000|2021-05-19 14:03:10|2427.9|2421.9|2427.6|2421.6|2427.9|2421.9|2427.6|2421.6|2
1621433010000|2021-05-19 14:03:30|2427.9|2421.9|2427.6|2421.6|2427.9|2421.9|2427.6|2421.6|2
1621433020000|2021-05-19 14:03:40|2427.9|2421.9|2427.6|2421.6|2427.9|2421.9|2427.6|2421.6|2
1621433030000|2021-05-19 14:03:50|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1621433040000|2021-05-19 14:04:00|2427.6|2421.6|2427.4|2421.4|2427.9|2421.9|2427.4|2421.4|6
1621433050000|2021-05-19 14:04:10|2427.1|2421.1|2426.9|2420.9|2427.1|2421.1|2426.9|2420.9|4
1621433060000|2021-05-19 14:04:20|2427.1|2421.1|2427.9|2421.9|2427.9|2421.9|2427.1|2421.1|4
1621433070000|2021-05-19 14:04:30|2427.6|2421.6|2427.4|2421.4|2427.6|2421.6|2427.4|2421.4|2
1621433080000|2021-05-19 14:04:40|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2426.9|2420.9|3
1621433090000|2021-05-19 14:04:50|2426.9|2420.9|2426.9|2420.9|2427.1|2421.1|2426.9|2420.9|5
1621433100000|2021-05-19 14:05:00|2426.6|2420.6|2426.9|2420.9|2426.9|2420.9|2426.4|2420.4|6
1621433110000|2021-05-19 14:05:10|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1621433130000|2021-05-19 14:05:30|2426.6|2420.6|2426.6|2420.6|2426.9|2420.9|2426.4|2420.4|5
1621433140000|2021-05-19 14:05:40|2426.4|2420.4|2426.4|2420.4|2426.6|2420.6|2426.4|2420.4|3
1621433150000|2021-05-19 14:05:50|2426.1|2420.1|2426.6|2420.6|2426.6|2420.6|2426.1|2420.1|3
1621433160000|2021-05-19 14:06:00|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1621433190000|2021-05-19 14:06:30|2426.6|2420.6|2426.4|2420.4|2427.4|2421.4|2426.4|2420.4|8
1621433230000|2021-05-19 14:07:10|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2425.9|2419.9|7
1621433240000|2021-05-19 14:07:20|2426.4|2420.4|2426.4|2420.4|2426.6|2420.6|2426.4|2420.4|3
1621433250000|2021-05-19 14:07:30|2426.1|2420.1|2425.6|2419.6|2426.1|2420.1|2425.6|2419.6|5
1621433280000|2021-05-19 14:08:00|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1621433290000|2021-05-19 14:08:10|2425.1|2419.1|2425.1|2419.1|2425.4|2419.4|2424.9|2418.9|7
1621433300000|2021-05-19 14:08:20|2424.9|2418.9|2424.6|2418.6|2424.9|2418.9|2424.4|2418.4|4
1621433310000|2021-05-19 14:08:30|2424.4|2418.4|2423.1|2417.1|2424.6|2418.6|2422.6|2416.6|6
1621433320000|2021-05-19 14:08:40|2422.9|2416.9|2422.6|2416.6|2422.9|2416.9|2422.6|2416.6|4
1621433330000|2021-05-19 14:08:50|2422.9|2416.9|2423.1|2417.1|2423.4|2417.4|2422.9|2416.9|4
1621433340000|2021-05-19 14:09:00|2423.4|2417.4|2422.1|2416.1|2423.4|2417.4|2421.9|2415.9|13
1621433350000|2021-05-19 14:09:10|2421.6|2415.6|2421.1|2415.1|2421.6|2415.6|2421.1|2415.1|2
1621433360000|2021-05-19 14:09:20|2421.6|2415.6|2421.4|2415.4|2421.6|2415.6|2421.4|2415.4|2
1621433370000|2021-05-19 14:09:30|2421.1|2415.1|2421.4|2415.4|2421.4|2415.4|2420.9|2414.9|8
1621433380000|2021-05-19 14:09:40|2421.6|2415.6|2423.6|2417.6|2423.6|2417.6|2421.6|2415.6|6
1621433390000|2021-05-19 14:09:50|2423.9|2417.9|2423.6|2417.6|2423.9|2417.9|2423.6|2417.6|2
1621433400000|2021-05-19 14:10:00|2423.4|2417.4|2423.6|2417.6|2423.6|2417.6|2423.4|2417.4|6
1621433410000|2021-05-19 14:10:10|2423.4|2417.4|2422.9|2416.9|2423.4|2417.4|2422.9|2416.9|2
1621433420000|2021-05-19 14:10:20|2423.1|2417.1|2423.1|2417.1|2423.4|2417.4|2422.9|2416.9|5
1621433430000|2021-05-19 14:10:30|2423.4|2417.4|2422.9|2416.9|2423.4|2417.4|2422.6|2416.6|6
1621433450000|2021-05-19 14:10:50|2423.1|2417.1|2422.9|2416.9|2423.4|2417.4|2422.9|2416.9|4
1621433460000|2021-05-19 14:11:00|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|2422.4|2416.4|3
1621433470000|2021-05-19 14:11:10|2422.4|2416.4|2421.4|2415.4|2422.4|2416.4|2421.4|2415.4|4
1621433480000|2021-05-19 14:11:20|2421.9|2415.9|2422.1|2416.1|2422.1|2416.1|2421.9|2415.9|4
1621433490000|2021-05-19 14:11:30|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|2422.1|2416.1|3
1621433520000|2021-05-19 14:12:00|2422.1|2416.1|2421.9|2415.9|2423.1|2417.1|2421.9|2415.9|6
1621433530000|2021-05-19 14:12:10|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1621433550000|2021-05-19 14:12:30|2421.9|2415.9|2421.6|2415.6|2421.9|2415.9|2421.6|2415.6|2
1621433560000|2021-05-19 14:12:40|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1621433570000|2021-05-19 14:12:50|2421.1|2415.1|2422.6|2416.6|2422.6|2416.6|2420.9|2414.9|4
1621433580000|2021-05-19 14:13:00|2422.9|2416.9|2423.1|2417.1|2423.1|2417.1|2422.9|2416.9|2
1621433590000|2021-05-19 14:13:10|2423.6|2417.6|2424.1|2418.1|2424.1|2418.1|2423.6|2417.6|3
1621433600000|2021-05-19 14:13:20|2423.6|2417.6|2423.1|2417.1|2423.6|2417.6|2423.1|2417.1|3
1621433610000|2021-05-19 14:13:30|2423.4|2417.4|2423.4|2417.4|2423.6|2417.6|2423.4|2417.4|3
1621433620000|2021-05-19 14:13:40|2423.1|2417.1|2422.9|2416.9|2423.1|2417.1|2422.9|2416.9|2
1621433640000|2021-05-19 14:14:00|2423.1|2417.1|2424.6|2418.6|2424.6|2418.6|2423.1|2417.1|7
1621433650000|2021-05-19 14:14:10|2424.9|2418.9|2425.1|2419.1|2425.4|2419.4|2424.6|2418.6|6
1621433660000|2021-05-19 14:14:20|2425.4|2419.4|2425.6|2419.6|2425.9|2419.9|2425.1|2419.1|8
1621433670000|2021-05-19 14:14:30|2425.4|2419.4|2424.6|2418.6|2425.6|2419.6|2424.6|2418.6|4
1621433680000|2021-05-19 14:14:40|2424.4|2418.4|2425.4|2419.4|2425.4|2419.4|2424.4|2418.4|4
1621433690000|2021-05-19 14:14:50|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2424.6|2418.6|4
1621433700000|2021-05-19 14:15:00|2424.9|2418.9|2423.9|2417.9|2424.9|2418.9|2423.9|2417.9|3
1621433710000|2021-05-19 14:15:10|2423.6|2417.6|2423.4|2417.4|2423.9|2417.9|2423.4|2417.4|4
1621433730000|2021-05-19 14:15:30|2423.1|2417.1|2422.6|2416.6|2423.1|2417.1|2422.6|2416.6|5
1621433740000|2021-05-19 14:15:40|2423.1|2417.1|2422.9|2416.9|2423.1|2417.1|2422.4|2416.4|5
1621433750000|2021-05-19 14:15:50|2423.1|2417.1|2422.6|2416.6|2423.6|2417.6|2422.6|2416.6|6
1621433760000|2021-05-19 14:16:00|2422.4|2416.4|2423.6|2417.6|2423.6|2417.6|2422.4|2416.4|7
1621433770000|2021-05-19 14:16:10|2423.9|2417.9|2424.4|2418.4|2424.6|2418.6|2423.9|2417.9|5
1621433780000|2021-05-19 14:16:20|2424.6|2418.6|2424.4|2418.4|2424.6|2418.6|2424.4|2418.4|4
1621433790000|2021-05-19 14:16:30|2424.1|2418.1|2424.4|2418.4|2424.4|2418.4|2424.1|2418.1|2
1621433800000|2021-05-19 14:16:40|2424.1|2418.1|2424.4|2418.4|2424.4|2418.4|2424.1|2418.1|2
1621433810000|2021-05-19 14:16:50|2424.6|2418.6|2424.4|2418.4|2424.6|2418.6|2424.4|2418.4|2
1621433820000|2021-05-19 14:17:00|2424.1|2418.1|2424.9|2418.9|2424.9|2418.9|2424.1|2418.1|6
1621433840000|2021-05-19 14:17:20|2425.1|2419.1|2424.9|2418.9|2425.1|2419.1|2424.9|2418.9|2
1621433850000|2021-05-19 14:17:30|2425.1|2419.1|2425.1|2419.1|2425.4|2419.4|2425.1|2419.1|3
1621433860000|2021-05-19 14:17:40|2425.4|2419.4|2425.9|2419.9|2425.9|2419.9|2425.1|2419.1|5
1621433870000|2021-05-19 14:17:50|2425.6|2419.6|2425.4|2419.4|2425.6|2419.6|2425.4|2419.4|2
1621433880000|2021-05-19 14:18:00|2425.6|2419.6|2425.6|2419.6|2425.9|2419.9|2425.1|2419.1|6
1621433890000|2021-05-19 14:18:10|2425.4|2419.4|2424.9|2418.9|2425.4|2419.4|2424.9|2418.9|3
1621433900000|2021-05-19 14:18:20|2425.1|2419.1|2425.6|2419.6|2425.9|2419.9|2425.1|2419.1|5
1621433910000|2021-05-19 14:18:30|2425.4|2419.4|2424.9|2418.9|2425.4|2419.4|2424.9|2418.9|3
1621433920000|2021-05-19 14:18:40|2425.1|2419.1|2425.1|2419.1|2425.6|2419.6|2425.1|2419.1|7
1621433930000|2021-05-19 14:18:50|2425.4|2419.4|2424.9|2418.9|2425.6|2419.6|2424.9|2418.9|4
1621433940000|2021-05-19 14:19:00|2424.6|2418.6|2424.6|2418.6|2424.9|2418.9|2424.6|2418.6|3
1621433950000|2021-05-19 14:19:10|2424.4|2418.4|2424.6|2418.6|2424.6|2418.6|2424.4|2418.4|2
1621433960000|2021-05-19 14:19:20|2424.9|2418.9|2425.9|2419.9|2425.9|2419.9|2424.9|2418.9|7
1621433970000|2021-05-19 14:19:30|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1621433980000|2021-05-19 14:19:40|2425.4|2419.4|2425.1|2419.1|2425.4|2419.4|2425.1|2419.1|2
1621433990000|2021-05-19 14:19:50|2425.4|2419.4|2424.6|2418.6|2425.4|2419.4|2424.6|2418.6|4
1621434000000|2021-05-19 14:20:00|2424.9|2418.9|2425.4|2419.4|2425.6|2419.6|2424.6|2418.6|8
1621434010000|2021-05-19 14:20:10|2425.6|2419.6|2425.4|2419.4|2425.6|2419.6|2425.4|2419.4|2
1621434020000|2021-05-19 14:20:20|2425.6|2419.6|2425.9|2419.9|2425.9|2419.9|2425.6|2419.6|2
1621434030000|2021-05-19 14:20:30|2427.4|2421.4|2426.9|2420.9|2427.4|2421.4|2426.9|2420.9|3
1621434040000|2021-05-19 14:20:40|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1621434050000|2021-05-19 14:20:50|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.1|2420.1|3
1621434060000|2021-05-19 14:21:00|2426.1|2420.1|2425.9|2419.9|2426.1|2420.1|2425.9|2419.9|4
1621434070000|2021-05-19 14:21:10|2425.6|2419.6|2425.1|2419.1|2425.9|2419.9|2425.1|2419.1|6
1621434080000|2021-05-19 14:21:20|2424.9|2418.9|2422.9|2416.9|2424.9|2418.9|2422.6|2416.6|6
1621434090000|2021-05-19 14:21:30|2422.6|2416.6|2422.6|2416.6|2422.9|2416.9|2422.6|2416.6|5
1621434100000|2021-05-19 14:21:40|2422.4|2416.4|2422.4|2416.4|2422.6|2416.6|2422.4|2416.4|3
1621434110000|2021-05-19 14:21:50|2422.6|2416.6|2422.1|2416.1|2422.6|2416.6|2422.1|2416.1|3
1621434120000|2021-05-19 14:22:00|2422.4|2416.4|2422.6|2416.6|2422.6|2416.6|2422.4|2416.4|2
1621434130000|2021-05-19 14:22:10|2422.4|2416.4|2422.4|2416.4|2422.9|2416.9|2422.4|2416.4|4
1621434140000|2021-05-19 14:22:20|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1621434150000|2021-05-19 14:22:30|2421.9|2415.9|2420.9|2414.9|2421.9|2415.9|2420.9|2414.9|6
1621434160000|2021-05-19 14:22:40|2421.1|2415.1|2421.1|2415.1|2421.4|2415.4|2421.1|2415.1|3
1621434170000|2021-05-19 14:22:50|2420.9|2414.9|2420.6|2414.6|2421.1|2415.1|2420.6|2414.6|4
1621434180000|2021-05-19 14:23:00|2420.9|2414.9|2421.1|2415.1|2421.1|2415.1|2420.6|2414.6|3
1621434190000|2021-05-19 14:23:10|2420.9|2414.9|2420.6|2414.6|2420.9|2414.9|2420.6|2414.6|2
1621434200000|2021-05-19 14:23:20|2420.4|2414.4|2420.1|2414.1|2420.4|2414.4|2420.1|2414.1|2
1621434210000|2021-05-19 14:23:30|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|2420.1|2414.1|5
1621434220000|2021-05-19 14:23:40|2420.6|2414.6|2420.6|2414.6|2420.9|2414.9|2420.6|2414.6|3
1621434240000|2021-05-19 14:24:00|2420.4|2414.4|2420.6|2414.6|2420.6|2414.6|2420.4|2414.4|2
1621434250000|2021-05-19 14:24:10|2420.9|2414.9|2420.6|2414.6|2420.9|2414.9|2420.4|2414.4|4
1621434260000|2021-05-19 14:24:20|2420.4|2414.4|2420.6|2414.6|2420.9|2414.9|2420.4|2414.4|4
1621434270000|2021-05-19 14:24:30|2420.9|2414.9|2420.9|2414.9|2421.1|2415.1|2420.6|2414.6|10
1621434280000|2021-05-19 14:24:40|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.4|2414.4|3
1621434290000|2021-05-19 14:24:50|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|1
1621434300000|2021-05-19 14:25:00|2420.6|2414.6|2420.9|2414.9|2420.9|2414.9|2420.1|2414.1|10
1621434310000|2021-05-19 14:25:10|2420.4|2414.4|2420.6|2414.6|2421.1|2415.1|2420.4|2414.4|9
1621434330000|2021-05-19 14:25:30|2420.9|2414.9|2420.9|2414.9|2421.1|2415.1|2420.9|2414.9|3
1621434340000|2021-05-19 14:25:40|2420.6|2414.6|2420.6|2414.6|2420.9|2414.9|2420.4|2414.4|7
1621434350000|2021-05-19 14:25:50|2420.4|2414.4|2420.6|2414.6|2420.6|2414.6|2420.4|2414.4|8
1621434360000|2021-05-19 14:26:00|2420.9|2414.9|2420.6|2414.6|2421.1|2415.1|2420.6|2414.6|11
1621434370000|2021-05-19 14:26:10|2420.9|2414.9|2420.9|2414.9|2421.6|2415.6|2419.9|2413.9|7
1621434380000|2021-05-19 14:26:20|2421.1|2415.1|2420.9|2414.9|2421.1|2415.1|2420.9|2414.9|4
1621434390000|2021-05-19 14:26:30|2421.1|2415.1|2420.9|2414.9|2421.1|2415.1|2420.9|2414.9|2
1621434400000|2021-05-19 14:26:40|2421.1|2415.1|2420.6|2414.6|2421.1|2415.1|2420.6|2414.6|3
1621434410000|2021-05-19 14:26:50|2420.9|2414.9|2420.9|2414.9|2421.4|2415.4|2420.9|2414.9|4
1621434420000|2021-05-19 14:27:00|2420.6|2414.6|2421.4|2415.4|2421.4|2415.4|2420.6|2414.6|4
1621434430000|2021-05-19 14:27:10|2421.1|2415.1|2420.9|2414.9|2421.1|2415.1|2420.1|2414.1|6
1621434440000|2021-05-19 14:27:20|2420.6|2414.6|2421.4|2415.4|2421.4|2415.4|2420.6|2414.6|6
1621434450000|2021-05-19 14:27:30|2421.6|2415.6|2422.1|2416.1|2422.4|2416.4|2421.6|2415.6|7
1621434460000|2021-05-19 14:27:40|2421.9|2415.9|2421.1|2415.1|2422.4|2416.4|2421.1|2415.1|6
1621434470000|2021-05-19 14:27:50|2421.4|2415.4|2420.6|2414.6|2421.4|2415.4|2420.4|2414.4|6
1621434480000|2021-05-19 14:28:00|2420.9|2414.9|2420.6|2414.6|2421.4|2415.4|2420.6|2414.6|5
1621434490000|2021-05-19 14:28:10|2420.4|2414.4|2420.9|2414.9|2420.9|2414.9|2420.4|2414.4|2
1621434500000|2021-05-19 14:28:20|2420.6|2414.6|2420.6|2414.6|2420.9|2414.9|2420.6|2414.6|3
1621434510000|2021-05-19 14:28:30|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.6|2414.6|3
1621434520000|2021-05-19 14:28:40|2421.1|2415.1|2420.9|2414.9|2421.1|2415.1|2420.9|2414.9|2
1621434530000|2021-05-19 14:28:50|2420.6|2414.6|2420.9|2414.9|2420.9|2414.9|2420.6|2414.6|2
1621434550000|2021-05-19 14:29:10|2420.6|2414.6|2422.1|2416.1|2422.1|2416.1|2420.6|2414.6|6
1621434560000|2021-05-19 14:29:20|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|2422.1|2416.1|3
1621434570000|2021-05-19 14:29:30|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|1
1621434580000|2021-05-19 14:29:40|2422.9|2416.9|2423.4|2417.4|2423.4|2417.4|2422.9|2416.9|2
1621434590000|2021-05-19 14:29:50|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|1
1621434600000|2021-05-19 14:30:00|2423.4|2417.4|2421.9|2415.9|2423.4|2417.4|2421.4|2415.4|15
1621434610000|2021-05-19 14:30:10|2422.1|2416.1|2421.9|2415.9|2422.1|2416.1|2421.9|2415.9|2
1621434620000|2021-05-19 14:30:20|2422.1|2416.1|2421.1|2415.1|2422.1|2416.1|2421.1|2415.1|5
1621434630000|2021-05-19 14:30:30|2420.9|2414.9|2421.1|2415.1|2421.1|2415.1|2420.9|2414.9|2
1621434640000|2021-05-19 14:30:40|2421.4|2415.4|2421.9|2415.9|2421.9|2415.9|2421.4|2415.4|3
1621434650000|2021-05-19 14:30:50|2422.1|2416.1|2421.6|2415.6|2422.4|2416.4|2421.6|2415.6|5
1621434660000|2021-05-19 14:31:00|2421.9|2415.9|2422.4|2416.4|2422.6|2416.6|2421.9|2415.9|10
1621434670000|2021-05-19 14:31:10|2422.6|2416.6|2422.9|2416.9|2422.9|2416.9|2422.4|2416.4|6
1621434680000|2021-05-19 14:31:20|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|1
1621434690000|2021-05-19 14:31:30|2423.1|2417.1|2423.4|2417.4|2423.4|2417.4|2422.6|2416.6|9
1621434700000|2021-05-19 14:31:40|2423.6|2417.6|2423.4|2417.4|2423.6|2417.6|2423.4|2417.4|4
1621434720000|2021-05-19 14:32:00|2423.6|2417.6|2424.6|2418.6|2424.6|2418.6|2423.6|2417.6|10
1621434730000|2021-05-19 14:32:10|2424.4|2418.4|2424.4|2418.4|2424.9|2418.9|2424.4|2418.4|5
1621434740000|2021-05-19 14:32:20|2424.6|2418.6|2423.9|2417.9|2424.6|2418.6|2423.9|2417.9|6
1621434750000|2021-05-19 14:32:30|2423.6|2417.6|2424.6|2418.6|2424.6|2418.6|2423.6|2417.6|2
1621434760000|2021-05-19 14:32:40|2424.9|2418.9|2424.6|2418.6|2424.9|2418.9|2424.6|2418.6|2
1621434770000|2021-05-19 14:32:50|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.6|2418.6|3
1621434780000|2021-05-19 14:33:00|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1621434800000|2021-05-19 14:33:20|2424.9|2418.9|2424.1|2418.1|2424.9|2418.9|2424.1|2418.1|6
1621434810000|2021-05-19 14:33:30|2423.9|2417.9|2424.1|2418.1|2424.1|2418.1|2423.9|2417.9|2
1621434820000|2021-05-19 14:33:40|2424.4|2418.4|2424.4|2418.4|2424.6|2418.6|2424.4|2418.4|3
1621434830000|2021-05-19 14:33:50|2424.6|2418.6|2424.9|2418.9|2424.9|2418.9|2424.4|2418.4|4
1621434840000|2021-05-19 14:34:00|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|1
1621434850000|2021-05-19 14:34:10|2424.1|2418.1|2424.6|2418.6|2424.6|2418.6|2424.1|2418.1|3
1621434860000|2021-05-19 14:34:20|2424.4|2418.4|2424.4|2418.4|2424.6|2418.6|2424.1|2418.1|5
1621434870000|2021-05-19 14:34:30|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.4|2418.4|3
1621434880000|2021-05-19 14:34:40|2424.4|2418.4|2424.1|2418.1|2424.6|2418.6|2424.1|2418.1|4
1621434890000|2021-05-19 14:34:50|2424.4|2418.4|2423.6|2417.6|2424.4|2418.4|2423.6|2417.6|3
1621434900000|2021-05-19 14:35:00|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|1
1621434910000|2021-05-19 14:35:10|2423.6|2417.6|2423.4|2417.4|2424.1|2418.1|2423.4|2417.4|5
1621434920000|2021-05-19 14:35:20|2423.6|2417.6|2423.6|2417.6|2423.9|2417.9|2423.4|2417.4|7
1621434930000|2021-05-19 14:35:30|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|1
1621434940000|2021-05-19 14:35:40|2423.1|2417.1|2422.6|2416.6|2423.1|2417.1|2422.6|2416.6|2
1621434950000|2021-05-19 14:35:50|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|1
1621434960000|2021-05-19 14:36:00|2423.1|2417.1|2422.9|2416.9|2423.1|2417.1|2422.9|2416.9|2
1621434970000|2021-05-19 14:36:10|2423.1|2417.1|2422.9|2416.9|2423.1|2417.1|2422.9|2416.9|2
1621434990000|2021-05-19 14:36:30|2422.6|2416.6|2422.1|2416.1|2422.6|2416.6|2422.1|2416.1|2
1621435000000|2021-05-19 14:36:40|2421.9|2415.9|2421.6|2415.6|2422.1|2416.1|2421.6|2415.6|4
1621435010000|2021-05-19 14:36:50|2421.4|2415.4|2421.1|2415.1|2421.4|2415.4|2421.1|2415.1|2
1621435020000|2021-05-19 14:37:00|2420.9|2414.9|2421.6|2415.6|2421.6|2415.6|2420.9|2414.9|6
1621435030000|2021-05-19 14:37:10|2422.1|2416.1|2420.9|2414.9|2422.1|2416.1|2420.9|2414.9|4
1621435040000|2021-05-19 14:37:20|2420.6|2414.6|2422.1|2416.1|2422.1|2416.1|2420.4|2414.4|7
1621435050000|2021-05-19 14:37:30|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.6|2415.6|5
1621435060000|2021-05-19 14:37:40|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1621435070000|2021-05-19 14:37:50|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1621435080000|2021-05-19 14:38:00|2422.1|2416.1|2421.6|2415.6|2422.1|2416.1|2421.6|2415.6|3
1621435090000|2021-05-19 14:38:10|2421.9|2415.9|2421.9|2415.9|2422.1|2416.1|2421.9|2415.9|3
1621435100000|2021-05-19 14:38:20|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1621435140000|2021-05-19 14:39:00|2421.4|2415.4|2420.6|2414.6|2421.4|2415.4|2420.6|2414.6|3
1621435160000|2021-05-19 14:39:20|2420.4|2414.4|2420.1|2414.1|2420.4|2414.4|2420.1|2414.1|2
1621435170000|2021-05-19 14:39:30|2419.9|2413.9|2419.6|2413.6|2419.9|2413.9|2419.6|2413.6|2
1621435190000|2021-05-19 14:39:50|2419.4|2413.4|2419.6|2413.6|2419.6|2413.6|2419.4|2413.4|2
1621435210000|2021-05-19 14:40:10|2419.9|2413.9|2420.6|2414.6|2421.1|2415.1|2419.9|2413.9|6
1621435220000|2021-05-19 14:40:20|2420.9|2414.9|2420.1|2414.1|2420.9|2414.9|2420.1|2414.1|3
1621435230000|2021-05-19 14:40:30|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|1
1621435250000|2021-05-19 14:40:50|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|1
1621435260000|2021-05-19 14:41:00|2419.9|2413.9|2419.6|2413.6|2420.1|2414.1|2419.6|2413.6|4
1621435280000|2021-05-19 14:41:20|2419.9|2413.9|2419.6|2413.6|2419.9|2413.9|2419.6|2413.6|6
1621435290000|2021-05-19 14:41:30|2419.9|2413.9|2419.6|2413.6|2420.1|2414.1|2419.6|2413.6|6
1621435300000|2021-05-19 14:41:40|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|1
1621435310000|2021-05-19 14:41:50|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|2419.6|2413.6|7
1621435320000|2021-05-19 14:42:00|2419.9|2413.9|2419.9|2413.9|2420.1|2414.1|2419.6|2413.6|5
1621435330000|2021-05-19 14:42:10|2420.1|2414.1|2419.6|2413.6|2420.1|2414.1|2419.6|2413.6|2
1621435340000|2021-05-19 14:42:20|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|1
1621435350000|2021-05-19 14:42:30|2419.6|2413.6|2418.1|2412.1|2419.9|2413.9|2418.1|2412.1|3
1621435360000|2021-05-19 14:42:40|2417.9|2411.9|2417.9|2411.9|2418.1|2412.1|2417.9|2411.9|3
1621435370000|2021-05-19 14:42:50|2417.6|2411.6|2417.9|2411.9|2417.9|2411.9|2417.4|2411.4|6
1621435380000|2021-05-19 14:43:00|2417.6|2411.6|2417.9|2411.9|2417.9|2411.9|2417.6|2411.6|4
1621435390000|2021-05-19 14:43:10|2418.1|2412.1|2418.4|2412.4|2418.4|2412.4|2418.1|2412.1|2
1621435400000|2021-05-19 14:43:20|2418.1|2412.1|2417.9|2411.9|2418.1|2412.1|2417.9|2411.9|2
1621435410000|2021-05-19 14:43:30|2417.6|2411.6|2417.9|2411.9|2417.9|2411.9|2417.6|2411.6|2
1621435420000|2021-05-19 14:43:40|2417.6|2411.6|2417.9|2411.9|2418.1|2412.1|2417.6|2411.6|3
1621435440000|2021-05-19 14:44:00|2417.6|2411.6|2418.1|2412.1|2418.1|2412.1|2417.4|2411.4|5
1621435460000|2021-05-19 14:44:20|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1621435470000|2021-05-19 14:44:30|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.4|2412.4|3
1621435480000|2021-05-19 14:44:40|2418.9|2412.9|2419.6|2413.6|2419.6|2413.6|2418.9|2412.9|6
1621435490000|2021-05-19 14:44:50|2419.4|2413.4|2419.6|2413.6|2419.6|2413.6|2419.4|2413.4|2
1621435500000|2021-05-19 14:45:00|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|1
1621435510000|2021-05-19 14:45:10|2419.6|2413.6|2418.9|2412.9|2419.6|2413.6|2418.9|2412.9|4
1621435520000|2021-05-19 14:45:20|2419.4|2413.4|2418.4|2412.4|2419.4|2413.4|2418.4|2412.4|5
1621435530000|2021-05-19 14:45:30|2418.6|2412.6|2418.6|2412.6|2418.9|2412.9|2418.6|2412.6|3
1621435540000|2021-05-19 14:45:40|2418.9|2412.9|2418.4|2412.4|2419.1|2413.1|2418.4|2412.4|8
1621435550000|2021-05-19 14:45:50|2418.6|2412.6|2419.1|2413.1|2419.1|2413.1|2418.6|2412.6|5
1621435560000|2021-05-19 14:46:00|2418.9|2412.9|2418.9|2412.9|2419.6|2413.6|2418.9|2412.9|7
1621435570000|2021-05-19 14:46:10|2418.6|2412.6|2418.6|2412.6|2418.9|2412.9|2418.4|2412.4|5
1621435580000|2021-05-19 14:46:20|2418.4|2412.4|2417.9|2411.9|2418.4|2412.4|2417.9|2411.9|5
1621435590000|2021-05-19 14:46:30|2418.1|2412.1|2417.9|2411.9|2418.4|2412.4|2417.9|2411.9|4
1621435600000|2021-05-19 14:46:40|2417.6|2411.6|2417.9|2411.9|2418.1|2412.1|2417.6|2411.6|6
1621435610000|2021-05-19 14:46:50|2417.6|2411.6|2417.9|2411.9|2417.9|2411.9|2417.6|2411.6|2
1621435620000|2021-05-19 14:47:00|2418.1|2412.1|2418.4|2412.4|2418.4|2412.4|2418.1|2412.1|2
1621435630000|2021-05-19 14:47:10|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|1
1621435640000|2021-05-19 14:47:20|2417.9|2411.9|2417.4|2411.4|2417.9|2411.9|2417.4|2411.4|5
1621435660000|2021-05-19 14:47:40|2417.1|2411.1|2417.4|2411.4|2417.6|2411.6|2417.1|2411.1|8
1621435670000|2021-05-19 14:47:50|2417.6|2411.6|2416.9|2410.9|2417.6|2411.6|2416.6|2410.6|8
1621435680000|2021-05-19 14:48:00|2416.6|2410.6|2416.4|2410.4|2416.9|2410.9|2416.4|2410.4|10
1621435690000|2021-05-19 14:48:10|2416.6|2410.6|2416.6|2410.6|2416.9|2410.9|2416.6|2410.6|3
1621435700000|2021-05-19 14:48:20|2416.4|2410.4|2416.6|2410.6|2416.6|2410.6|2416.4|2410.4|2
1621435710000|2021-05-19 14:48:30|2416.4|2410.4|2416.4|2410.4|2416.6|2410.6|2416.1|2410.1|7
1621435730000|2021-05-19 14:48:50|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.4|2409.4|9
1621435740000|2021-05-19 14:49:00|2415.6|2409.6|2415.9|2409.9|2415.9|2409.9|2415.6|2409.6|6
1621435750000|2021-05-19 14:49:10|2416.1|2410.1|2417.1|2411.1|2417.1|2411.1|2416.1|2410.1|9
1621435760000|2021-05-19 14:49:20|2416.9|2410.9|2415.6|2409.6|2416.9|2410.9|2415.4|2409.4|11
1621435770000|2021-05-19 14:49:30|2415.4|2409.4|2415.4|2409.4|2415.6|2409.6|2414.6|2408.6|9
1621435780000|2021-05-19 14:49:40|2415.6|2409.6|2414.4|2408.4|2415.6|2409.6|2414.4|2408.4|5
1621435790000|2021-05-19 14:49:50|2414.6|2408.6|2415.4|2409.4|2415.4|2409.4|2414.6|2408.6|6
1621435800000|2021-05-19 14:50:00|2415.6|2409.6|2415.6|2409.6|2415.9|2409.9|2415.4|2409.4|10
1621435810000|2021-05-19 14:50:10|2415.4|2409.4|2414.9|2408.9|2415.4|2409.4|2414.9|2408.9|5
1621435820000|2021-05-19 14:50:20|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|1
1621435830000|2021-05-19 14:50:30|2415.4|2409.4|2415.6|2409.6|2415.6|2409.6|2415.4|2409.4|2
1621435840000|2021-05-19 14:50:40|2415.4|2409.4|2415.1|2409.1|2415.4|2409.4|2414.9|2408.9|5
1621435850000|2021-05-19 14:50:50|2414.9|2408.9|2414.9|2408.9|2415.1|2409.1|2414.6|2408.6|9
1621435860000|2021-05-19 14:51:00|2415.1|2409.1|2415.4|2409.4|2415.4|2409.4|2415.1|2409.1|2
1621435870000|2021-05-19 14:51:10|2415.1|2409.1|2414.9|2408.9|2415.1|2409.1|2414.6|2408.6|4
1621435880000|2021-05-19 14:51:20|2415.1|2409.1|2415.6|2409.6|2415.6|2409.6|2414.9|2408.9|7
1621435890000|2021-05-19 14:51:30|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|1
1621435900000|2021-05-19 14:51:40|2414.9|2408.9|2414.6|2408.6|2414.9|2408.9|2414.6|2408.6|2
1621435910000|2021-05-19 14:51:50|2414.4|2408.4|2414.6|2408.6|2414.6|2408.6|2414.4|2408.4|2
1621435920000|2021-05-19 14:52:00|2414.4|2408.4|2413.6|2407.6|2414.4|2408.4|2413.6|2407.6|8
1621435930000|2021-05-19 14:52:10|2413.9|2407.9|2413.9|2407.9|2414.1|2408.1|2413.6|2407.6|9
1621435940000|2021-05-19 14:52:20|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|1
1621435950000|2021-05-19 14:52:30|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|1
1621435970000|2021-05-19 14:52:50|2413.6|2407.6|2413.1|2407.1|2413.9|2407.9|2413.1|2407.1|5
1621435980000|2021-05-19 14:53:00|2412.4|2406.4|2412.1|2406.1|2412.9|2406.9|2412.1|2406.1|12
1621435990000|2021-05-19 14:53:10|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|1
1621436000000|2021-05-19 14:53:20|2412.6|2406.6|2412.1|2406.1|2413.1|2407.1|2412.1|2406.1|7
1621436010000|2021-05-19 14:53:30|2412.4|2406.4|2412.4|2406.4|2412.6|2406.6|2412.1|2406.1|5
1621436020000|2021-05-19 14:53:40|2412.6|2406.6|2412.9|2406.9|2412.9|2406.9|2412.6|2406.6|2
1621436030000|2021-05-19 14:53:50|2412.6|2406.6|2413.1|2407.1|2413.1|2407.1|2412.4|2406.4|5
1621436040000|2021-05-19 14:54:00|2413.4|2407.4|2414.1|2408.1|2414.4|2408.4|2413.4|2407.4|9
1621436050000|2021-05-19 14:54:10|2414.4|2408.4|2415.6|2409.6|2415.6|2409.6|2414.4|2408.4|9
1621436060000|2021-05-19 14:54:20|2415.9|2409.9|2416.6|2410.6|2416.6|2410.6|2415.9|2409.9|8
1621436070000|2021-05-19 14:54:30|2416.4|2410.4|2415.9|2409.9|2416.6|2410.6|2415.9|2409.9|7
1621436080000|2021-05-19 14:54:40|2415.6|2409.6|2414.9|2408.9|2415.6|2409.6|2414.9|2408.9|4
1621436090000|2021-05-19 14:54:50|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|2414.6|2408.6|9
1621436100000|2021-05-19 14:55:00|2415.9|2409.9|2415.6|2409.6|2415.9|2409.9|2415.4|2409.4|4
1621436110000|2021-05-19 14:55:10|2415.9|2409.9|2414.9|2408.9|2415.9|2409.9|2414.9|2408.9|5
1621436120000|2021-05-19 14:55:20|2414.6|2408.6|2415.9|2409.9|2415.9|2409.9|2414.6|2408.6|5
1621436130000|2021-05-19 14:55:30|2415.6|2409.6|2415.4|2409.4|2416.1|2410.1|2415.4|2409.4|9
1621436140000|2021-05-19 14:55:40|2415.6|2409.6|2415.4|2409.4|2415.6|2409.6|2415.4|2409.4|2
1621436150000|2021-05-19 14:55:50|2415.1|2409.1|2415.9|2409.9|2415.9|2409.9|2415.1|2409.1|8
1621436160000|2021-05-19 14:56:00|2415.6|2409.6|2414.6|2408.6|2415.6|2409.6|2414.6|2408.6|9
1621436170000|2021-05-19 14:56:10|2414.9|2408.9|2413.9|2407.9|2414.9|2408.9|2413.9|2407.9|7
1621436180000|2021-05-19 14:56:20|2413.6|2407.6|2412.6|2406.6|2413.6|2407.6|2412.4|2406.4|11
1621436190000|2021-05-19 14:56:30|2412.4|2406.4|2412.6|2406.6|2412.6|2406.6|2411.9|2405.9|8
1621436200000|2021-05-19 14:56:40|2412.9|2406.9|2412.9|2406.9|2413.1|2407.1|2412.6|2406.6|5
1621436210000|2021-05-19 14:56:50|2413.1|2407.1|2413.1|2407.1|2413.1|2407.1|2412.9|2406.9|5
1621436220000|2021-05-19 14:57:00|2412.9|2406.9|2413.1|2407.1|2413.1|2407.1|2412.6|2406.6|6
1621436230000|2021-05-19 14:57:10|2413.4|2407.4|2413.4|2407.4|2413.4|2407.4|2413.1|2407.1|3
1621436240000|2021-05-19 14:57:20|2413.6|2407.6|2414.1|2408.1|2414.1|2408.1|2413.6|2407.6|2
1621436250000|2021-05-19 14:57:30|2413.6|2407.6|2414.6|2408.6|2414.6|2408.6|2413.1|2407.1|7
1621436260000|2021-05-19 14:57:40|2414.4|2408.4|2415.1|2409.1|2415.4|2409.4|2414.4|2408.4|7
1621436270000|2021-05-19 14:57:50|2414.9|2408.9|2414.4|2408.4|2414.9|2408.9|2414.4|2408.4|5
1621436280000|2021-05-19 14:58:00|2413.9|2407.9|2413.6|2407.6|2414.1|2408.1|2413.1|2407.1|13
1621436290000|2021-05-19 14:58:10|2413.9|2407.9|2413.6|2407.6|2413.9|2407.9|2413.6|2407.6|4
1621436300000|2021-05-19 14:58:20|2413.4|2407.4|2413.1|2407.1|2413.4|2407.4|2413.1|2407.1|2
1621436310000|2021-05-19 14:58:30|2412.9|2406.9|2413.1|2407.1|2413.1|2407.1|2412.6|2406.6|4
1621436320000|2021-05-19 14:58:40|2413.4|2407.4|2413.6|2407.6|2414.4|2408.4|2413.4|2407.4|4
1621436330000|2021-05-19 14:58:50|2413.4|2407.4|2413.6|2407.6|2413.6|2407.6|2413.4|2407.4|2
1621436350000|2021-05-19 14:59:10|2413.9|2407.9|2414.9|2408.9|2414.9|2408.9|2413.9|2407.9|5
1621436360000|2021-05-19 14:59:20|2414.6|2408.6|2414.9|2408.9|2414.9|2408.9|2414.4|2408.4|4
1621436370000|2021-05-19 14:59:30|2414.6|2408.6|2414.9|2408.9|2414.9|2408.9|2414.4|2408.4|8
1621436380000|2021-05-19 14:59:40|2414.6|2408.6|2414.4|2408.4|2414.6|2408.6|2414.4|2408.4|2
1621436390000|2021-05-19 14:59:50|2414.1|2408.1|2413.9|2407.9|2414.4|2408.4|2413.9|2407.9|4
1621436400000|2021-05-19 15:00:00|2413.6|2407.6|2413.4|2407.4|2413.6|2407.6|2412.9|2406.9|4
1621436420000|2021-05-19 15:00:20|2413.1|2407.1|2412.4|2406.4|2413.1|2407.1|2412.4|2406.4|4
1621436430000|2021-05-19 15:00:30|2412.1|2406.1|2411.6|2405.6|2412.4|2406.4|2411.6|2405.6|8
1621436440000|2021-05-19 15:00:40|2411.4|2405.4|2411.6|2405.6|2411.6|2405.6|2411.4|2405.4|8
1621436450000|2021-05-19 15:00:50|2411.9|2405.9|2412.1|2406.1|2412.1|2406.1|2411.6|2405.6|4
1621436460000|2021-05-19 15:01:00|2411.6|2405.6|2411.6|2405.6|2412.4|2406.4|2411.6|2405.6|12
1621436470000|2021-05-19 15:01:10|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|1
1621436480000|2021-05-19 15:01:20|2411.1|2405.1|2411.6|2405.6|2411.6|2405.6|2411.1|2405.1|9
1621436490000|2021-05-19 15:01:30|2411.4|2405.4|2410.6|2404.6|2411.6|2405.6|2410.6|2404.6|6
1621436500000|2021-05-19 15:01:40|2410.9|2404.9|2411.1|2405.1|2411.1|2405.1|2410.6|2404.6|6
1621436510000|2021-05-19 15:01:50|2410.9|2404.9|2410.6|2404.6|2411.1|2405.1|2410.4|2404.4|7
1621436520000|2021-05-19 15:02:00|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|2410.1|2404.1|3
1621436530000|2021-05-19 15:02:10|2409.9|2403.9|2409.4|2403.4|2409.9|2403.9|2409.4|2403.4|9
1621436540000|2021-05-19 15:02:20|2409.6|2403.6|2409.4|2403.4|2409.6|2403.6|2409.4|2403.4|2
1621436580000|2021-05-19 15:03:00|2409.1|2403.1|2409.4|2403.4|2409.4|2403.4|2409.1|2403.1|2
1621436600000|2021-05-19 15:03:20|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|1
1621436620000|2021-05-19 15:03:40|2408.9|2402.9|2408.4|2402.4|2408.9|2402.9|2408.4|2402.4|5
1621436630000|2021-05-19 15:03:50|2408.1|2402.1|2408.4|2402.4|2408.4|2402.4|2408.1|2402.1|4
1621436640000|2021-05-19 15:04:00|2408.1|2402.1|2408.4|2402.4|2408.4|2402.4|2408.1|2402.1|4
1621436650000|2021-05-19 15:04:10|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|1
1621436660000|2021-05-19 15:04:20|2407.6|2401.6|2407.6|2401.6|2407.9|2401.9|2407.6|2401.6|3
1621436670000|2021-05-19 15:04:30|2407.9|2401.9|2407.6|2401.6|2407.9|2401.9|2407.6|2401.6|2
1621436680000|2021-05-19 15:04:40|2407.9|2401.9|2407.6|2401.6|2407.9|2401.9|2407.6|2401.6|2
1621436690000|2021-05-19 15:04:50|2407.9|2401.9|2407.6|2401.6|2407.9|2401.9|2407.6|2401.6|4
1621436700000|2021-05-19 15:05:00|2407.9|2401.9|2408.4|2402.4|2408.4|2402.4|2407.9|2401.9|3
1621436710000|2021-05-19 15:05:10|2408.1|2402.1|2408.6|2402.6|2408.6|2402.6|2408.1|2402.1|3
1621436720000|2021-05-19 15:05:20|2408.9|2402.9|2408.6|2402.6|2408.9|2402.9|2408.6|2402.6|2
1621436730000|2021-05-19 15:05:30|2408.9|2402.9|2408.9|2402.9|2409.1|2403.1|2408.9|2402.9|3
1621436740000|2021-05-19 15:05:40|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|1
1621436770000|2021-05-19 15:06:10|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|2408.6|2402.6|3
1621436780000|2021-05-19 15:06:20|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|2408.6|2402.6|5
1621436790000|2021-05-19 15:06:30|2409.4|2403.4|2409.1|2403.1|2409.4|2403.4|2409.1|2403.1|2
1621436800000|2021-05-19 15:06:40|2408.9|2402.9|2409.4|2403.4|2409.4|2403.4|2408.9|2402.9|3
1621436820000|2021-05-19 15:07:00|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|2408.9|2402.9|3
1621436830000|2021-05-19 15:07:10|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|1
1621436840000|2021-05-19 15:07:20|2408.6|2402.6|2408.9|2402.9|2408.9|2402.9|2408.6|2402.6|2
1621436850000|2021-05-19 15:07:30|2409.1|2403.1|2408.9|2402.9|2409.1|2403.1|2408.9|2402.9|2
1621436860000|2021-05-19 15:07:40|2409.1|2403.1|2409.1|2403.1|2409.4|2403.4|2409.1|2403.1|3
1621436870000|2021-05-19 15:07:50|2408.9|2402.9|2408.9|2402.9|2409.1|2403.1|2408.9|2402.9|3
1621436880000|2021-05-19 15:08:00|2409.1|2403.1|2408.9|2402.9|2409.1|2403.1|2408.9|2402.9|4
1621436890000|2021-05-19 15:08:10|2409.4|2403.4|2410.4|2404.4|2410.4|2404.4|2408.9|2402.9|8
1621436900000|2021-05-19 15:08:20|2410.1|2404.1|2411.6|2405.6|2411.6|2405.6|2409.9|2403.9|13
1621436910000|2021-05-19 15:08:30|2411.4|2405.4|2410.6|2404.6|2411.4|2405.4|2410.6|2404.6|11
1621436920000|2021-05-19 15:08:40|2409.6|2403.6|2409.1|2403.1|2410.6|2404.6|2409.1|2403.1|8
1621436930000|2021-05-19 15:08:50|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|1
1621436940000|2021-05-19 15:09:00|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|1
1621436950000|2021-05-19 15:09:10|2408.9|2402.9|2409.1|2403.1|2409.1|2403.1|2408.9|2402.9|2
1621436960000|2021-05-19 15:09:20|2409.4|2403.4|2408.6|2402.6|2409.4|2403.4|2408.6|2402.6|6
1621436970000|2021-05-19 15:09:30|2408.4|2402.4|2408.9|2402.9|2408.9|2402.9|2408.4|2402.4|3
1621436980000|2021-05-19 15:09:40|2409.6|2403.6|2411.4|2405.4|2411.4|2405.4|2409.6|2403.6|6
1621436990000|2021-05-19 15:09:50|2411.1|2405.1|2412.9|2406.9|2412.9|2406.9|2410.4|2404.4|14
1621437000000|2021-05-19 15:10:00|2412.4|2406.4|2411.1|2405.1|2412.4|2406.4|2411.1|2405.1|4
1621437010000|2021-05-19 15:10:10|2411.4|2405.4|2410.6|2404.6|2411.9|2405.9|2410.6|2404.6|7
1621437020000|2021-05-19 15:10:20|2410.4|2404.4|2412.9|2406.9|2412.9|2406.9|2410.1|2404.1|9
1621437030000|2021-05-19 15:10:30|2412.6|2406.6|2412.1|2406.1|2412.9|2406.9|2412.1|2406.1|8
1621437040000|2021-05-19 15:10:40|2411.9|2405.9|2411.4|2405.4|2412.1|2406.1|2411.1|2405.1|6
1621437050000|2021-05-19 15:10:50|2411.1|2405.1|2410.1|2404.1|2411.1|2405.1|2410.1|2404.1|6
1621437060000|2021-05-19 15:11:00|2410.4|2404.4|2410.1|2404.1|2410.9|2404.9|2410.1|2404.1|3
1621437080000|2021-05-19 15:11:20|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|1
1621437110000|2021-05-19 15:11:50|2409.6|2403.6|2408.1|2402.1|2409.6|2403.6|2408.1|2402.1|2
1621437120000|2021-05-19 15:12:00|2408.4|2402.4|2408.4|2402.4|2408.6|2402.6|2408.4|2402.4|3
1621437130000|2021-05-19 15:12:10|2408.6|2402.6|2407.6|2401.6|2408.6|2402.6|2407.6|2401.6|4
1621437140000|2021-05-19 15:12:20|2407.9|2401.9|2407.9|2401.9|2408.1|2402.1|2407.9|2401.9|3
1621437150000|2021-05-19 15:12:30|2407.6|2401.6|2407.6|2401.6|2407.9|2401.9|2407.6|2401.6|3
1621437160000|2021-05-19 15:12:40|2407.4|2401.4|2407.6|2401.6|2407.6|2401.6|2407.4|2401.4|2
1621437170000|2021-05-19 15:12:50|2407.4|2401.4|2406.6|2400.6|2407.4|2401.4|2406.6|2400.6|3
1621437180000|2021-05-19 15:13:00|2406.9|2400.9|2407.4|2401.4|2407.4|2401.4|2406.9|2400.9|4
1621437190000|2021-05-19 15:13:10|2407.6|2401.6|2407.4|2401.4|2407.6|2401.6|2407.4|2401.4|2
1621437200000|2021-05-19 15:13:20|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|1
1621437210000|2021-05-19 15:13:30|2407.9|2401.9|2407.6|2401.6|2408.1|2402.1|2407.6|2401.6|6
1621437220000|2021-05-19 15:13:40|2407.9|2401.9|2408.1|2402.1|2408.1|2402.1|2407.9|2401.9|2
1621437230000|2021-05-19 15:13:50|2407.9|2401.9|2408.4|2402.4|2408.4|2402.4|2407.6|2401.6|5
1621437240000|2021-05-19 15:14:00|2408.1|2402.1|2408.4|2402.4|2408.4|2402.4|2407.6|2401.6|5
1621437250000|2021-05-19 15:14:10|2408.1|2402.1|2408.4|2402.4|2408.4|2402.4|2408.1|2402.1|4
1621437260000|2021-05-19 15:14:20|2408.6|2402.6|2408.4|2402.4|2408.6|2402.6|2408.1|2402.1|6
1621437270000|2021-05-19 15:14:30|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|1
1621437280000|2021-05-19 15:14:40|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|2407.6|2401.6|3
1621437290000|2021-05-19 15:14:50|2407.6|2401.6|2407.4|2401.4|2407.6|2401.6|2407.4|2401.4|2
1621437300000|2021-05-19 15:15:00|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|1
1621437320000|2021-05-19 15:15:20|2407.4|2401.4|2407.1|2401.1|2407.9|2401.9|2407.1|2401.1|8
1621437330000|2021-05-19 15:15:30|2407.4|2401.4|2407.1|2401.1|2407.4|2401.4|2407.1|2401.1|4
1621437350000|2021-05-19 15:15:50|2406.9|2400.9|2407.1|2401.1|2407.1|2401.1|2406.9|2400.9|2
1621437360000|2021-05-19 15:16:00|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.1|2401.1|3
1621437370000|2021-05-19 15:16:10|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.4|2401.4|7
1621437380000|2021-05-19 15:16:20|2407.4|2401.4|2407.6|2401.6|2407.6|2401.6|2407.4|2401.4|8
1621437390000|2021-05-19 15:16:30|2407.4|2401.4|2407.4|2401.4|2407.6|2401.6|2407.4|2401.4|3
1621437400000|2021-05-19 15:16:40|2407.6|2401.6|2408.4|2402.4|2408.4|2402.4|2407.4|2401.4|4
1621437410000|2021-05-19 15:16:50|2408.1|2402.1|2408.4|2402.4|2408.4|2402.4|2407.6|2401.6|5
1621437420000|2021-05-19 15:17:00|2407.9|2401.9|2408.1|2402.1|2408.1|2402.1|2407.9|2401.9|4
1621437430000|2021-05-19 15:17:10|2408.4|2402.4|2408.9|2402.9|2408.9|2402.9|2408.4|2402.4|5
1621437470000|2021-05-19 15:17:50|2409.1|2403.1|2409.6|2403.6|2409.6|2403.6|2409.1|2403.1|4
1621437480000|2021-05-19 15:18:00|2409.9|2403.9|2410.1|2404.1|2410.4|2404.4|2409.9|2403.9|8
1621437490000|2021-05-19 15:18:10|2409.9|2403.9|2409.6|2403.6|2409.9|2403.9|2409.6|2403.6|4
1621437510000|2021-05-19 15:18:30|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|1
1621437520000|2021-05-19 15:18:40|2409.1|2403.1|2409.4|2403.4|2409.4|2403.4|2409.1|2403.1|4
1621437530000|2021-05-19 15:18:50|2409.1|2403.1|2409.4|2403.4|2409.4|2403.4|2409.1|2403.1|2
1621437540000|2021-05-19 15:19:00|2409.1|2403.1|2409.9|2403.9|2409.9|2403.9|2409.1|2403.1|3
1621437590000|2021-05-19 15:19:50|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|1
1621437600000|2021-05-19 15:20:00|2410.4|2404.4|2409.9|2403.9|2410.4|2404.4|2409.9|2403.9|3
1621437610000|2021-05-19 15:20:10|2410.1|2404.1|2410.1|2404.1|2410.4|2404.4|2410.1|2404.1|3
1621437620000|2021-05-19 15:20:20|2409.9|2403.9|2410.1|2404.1|2410.4|2404.4|2409.9|2403.9|3
1621437640000|2021-05-19 15:20:40|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|1
1621437650000|2021-05-19 15:20:50|2409.6|2403.6|2408.4|2402.4|2409.6|2403.6|2408.4|2402.4|2
1621437660000|2021-05-19 15:21:00|2408.6|2402.6|2409.1|2403.1|2409.1|2403.1|2408.1|2402.1|8
1621437670000|2021-05-19 15:21:10|2408.9|2402.9|2409.1|2403.1|2409.1|2403.1|2408.9|2402.9|2
1621437680000|2021-05-19 15:21:20|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|2408.6|2402.6|3
1621437690000|2021-05-19 15:21:30|2408.6|2402.6|2408.6|2402.6|2408.9|2402.9|2408.6|2402.6|3
1621437700000|2021-05-19 15:21:40|2408.4|2402.4|2408.9|2402.9|2408.9|2402.9|2408.4|2402.4|3
1621437730000|2021-05-19 15:22:10|2409.1|2403.1|2411.1|2405.1|2411.4|2405.4|2409.1|2403.1|8
1621437740000|2021-05-19 15:22:20|2410.9|2404.9|2410.6|2404.6|2410.9|2404.9|2410.6|2404.6|4
1621437750000|2021-05-19 15:22:30|2410.9|2404.9|2410.4|2404.4|2410.9|2404.9|2410.1|2404.1|4
1621437760000|2021-05-19 15:22:40|2410.1|2404.1|2410.4|2404.4|2410.4|2404.4|2410.1|2404.1|4
1621437770000|2021-05-19 15:22:50|2410.1|2404.1|2410.4|2404.4|2410.4|2404.4|2410.1|2404.1|2
1621437780000|2021-05-19 15:23:00|2410.1|2404.1|2410.6|2404.6|2411.1|2405.1|2410.1|2404.1|7
1621437800000|2021-05-19 15:23:20|2410.9|2404.9|2411.1|2405.1|2411.1|2405.1|2410.6|2404.6|3
1621437810000|2021-05-19 15:23:30|2411.6|2405.6|2410.9|2404.9|2411.6|2405.6|2410.9|2404.9|4
1621437820000|2021-05-19 15:23:40|2410.6|2404.6|2411.4|2405.4|2411.4|2405.4|2410.6|2404.6|3
1621437870000|2021-05-19 15:24:30|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|1
1621437880000|2021-05-19 15:24:40|2411.4|2405.4|2411.1|2405.1|2411.6|2405.6|2411.1|2405.1|4
1621437890000|2021-05-19 15:24:50|2411.4|2405.4|2411.9|2405.9|2412.1|2406.1|2411.4|2405.4|3
1621437900000|2021-05-19 15:25:00|2412.1|2406.1|2411.6|2405.6|2412.6|2406.6|2411.6|2405.6|6
1621437910000|2021-05-19 15:25:10|2412.6|2406.6|2411.4|2405.4|2412.6|2406.6|2411.4|2405.4|3
1621437920000|2021-05-19 15:25:20|2411.1|2405.1|2410.4|2404.4|2411.1|2405.1|2410.4|2404.4|6
1621437930000|2021-05-19 15:25:30|2410.9|2404.9|2411.4|2405.4|2411.6|2405.6|2410.9|2404.9|3
1621437940000|2021-05-19 15:25:40|2411.6|2405.6|2411.4|2405.4|2411.6|2405.6|2411.4|2405.4|2
1621437960000|2021-05-19 15:26:00|2411.6|2405.6|2412.1|2406.1|2412.1|2406.1|2411.4|2405.4|4
1621437970000|2021-05-19 15:26:10|2412.4|2406.4|2413.1|2407.1|2413.1|2407.1|2412.4|2406.4|5
1621437980000|2021-05-19 15:26:20|2412.6|2406.6|2412.9|2406.9|2412.9|2406.9|2412.6|2406.6|8
1621437990000|2021-05-19 15:26:30|2413.1|2407.1|2412.9|2406.9|2413.1|2407.1|2412.9|2406.9|4
1621438000000|2021-05-19 15:26:40|2412.6|2406.6|2413.4|2407.4|2413.4|2407.4|2412.6|2406.6|4
1621438010000|2021-05-19 15:26:50|2413.1|2407.1|2412.9|2406.9|2413.1|2407.1|2412.9|2406.9|2
1621438020000|2021-05-19 15:27:00|2412.6|2406.6|2413.1|2407.1|2413.1|2407.1|2412.6|2406.6|3
1621438030000|2021-05-19 15:27:10|2412.9|2406.9|2412.6|2406.6|2412.9|2406.9|2412.4|2406.4|4
1621438050000|2021-05-19 15:27:30|2412.9|2406.9|2412.6|2406.6|2412.9|2406.9|2412.6|2406.6|2
1621438060000|2021-05-19 15:27:40|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|2412.6|2406.6|3
1621438070000|2021-05-19 15:27:50|2413.1|2407.1|2413.6|2407.6|2413.6|2407.6|2413.1|2407.1|2
1621438080000|2021-05-19 15:28:00|2413.4|2407.4|2413.1|2407.1|2413.4|2407.4|2413.1|2407.1|2
1621438100000|2021-05-19 15:28:20|2412.9|2406.9|2412.6|2406.6|2412.9|2406.9|2412.6|2406.6|2
1621438110000|2021-05-19 15:28:30|2412.4|2406.4|2412.4|2406.4|2412.6|2406.6|2412.4|2406.4|3
1621438140000|2021-05-19 15:29:00|2412.6|2406.6|2412.9|2406.9|2412.9|2406.9|2412.6|2406.6|2
1621438150000|2021-05-19 15:29:10|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|1
1621438160000|2021-05-19 15:29:20|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|1
1621438170000|2021-05-19 15:29:30|2413.1|2407.1|2412.9|2406.9|2413.1|2407.1|2412.9|2406.9|2
1621438180000|2021-05-19 15:29:40|2412.6|2406.6|2413.6|2407.6|2413.9|2407.9|2412.6|2406.6|7
1621438190000|2021-05-19 15:29:50|2413.9|2407.9|2413.6|2407.6|2413.9|2407.9|2413.6|2407.6|2
1621438200000|2021-05-19 15:30:00|2413.9|2407.9|2414.1|2408.1|2414.9|2408.9|2413.9|2407.9|11
1621438210000|2021-05-19 15:30:10|2414.4|2408.4|2413.9|2407.9|2415.1|2409.1|2413.9|2407.9|7
1621438220000|2021-05-19 15:30:20|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|1
1621438230000|2021-05-19 15:30:30|2413.9|2407.9|2414.9|2408.9|2415.1|2409.1|2413.9|2407.9|10
1621438240000|2021-05-19 15:30:40|2415.1|2409.1|2413.9|2407.9|2415.1|2409.1|2413.6|2407.6|10
1621438250000|2021-05-19 15:30:50|2414.1|2408.1|2414.4|2408.4|2414.4|2408.4|2413.6|2407.6|6
1621438260000|2021-05-19 15:31:00|2414.6|2408.6|2415.6|2409.6|2415.6|2409.6|2414.6|2408.6|6
1621438270000|2021-05-19 15:31:10|2415.9|2409.9|2416.6|2410.6|2416.9|2410.9|2415.6|2409.6|8
1621438280000|2021-05-19 15:31:20|2416.4|2410.4|2416.6|2410.6|2416.9|2410.9|2416.4|2410.4|7
1621438290000|2021-05-19 15:31:30|2416.4|2410.4|2416.4|2410.4|2416.6|2410.6|2416.1|2410.1|6
1621438300000|2021-05-19 15:31:40|2416.6|2410.6|2416.9|2410.9|2416.9|2410.9|2416.6|2410.6|2
1621438310000|2021-05-19 15:31:50|2417.1|2411.1|2417.6|2411.6|2417.6|2411.6|2417.1|2411.1|3
1621438320000|2021-05-19 15:32:00|2418.1|2412.1|2418.9|2412.9|2418.9|2412.9|2417.9|2411.9|9
1621438330000|2021-05-19 15:32:10|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.4|2412.4|3
1621438340000|2021-05-19 15:32:20|2418.4|2412.4|2418.4|2412.4|2418.6|2412.6|2418.4|2412.4|11
1621438350000|2021-05-19 15:32:30|2418.6|2412.6|2418.4|2412.4|2418.6|2412.6|2418.4|2412.4|6
1621438360000|2021-05-19 15:32:40|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.4|2412.4|3
1621438370000|2021-05-19 15:32:50|2418.4|2412.4|2418.1|2412.1|2418.6|2412.6|2418.1|2412.1|14
1621438380000|2021-05-19 15:33:00|2417.9|2411.9|2417.4|2411.4|2417.9|2411.9|2416.9|2410.9|9
1621438390000|2021-05-19 15:33:10|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1621438400000|2021-05-19 15:33:20|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1621438410000|2021-05-19 15:33:30|2417.6|2411.6|2418.4|2412.4|2418.4|2412.4|2417.4|2411.4|5
1621438420000|2021-05-19 15:33:40|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1621438430000|2021-05-19 15:33:50|2418.4|2412.4|2418.9|2412.9|2418.9|2412.9|2418.4|2412.4|3
1621438440000|2021-05-19 15:34:00|2419.1|2413.1|2419.9|2413.9|2419.9|2413.9|2419.1|2413.1|9
1621438450000|2021-05-19 15:34:10|2420.1|2414.1|2420.4|2414.4|2420.4|2414.4|2420.1|2414.1|4
1621438460000|2021-05-19 15:34:20|2420.6|2414.6|2422.9|2416.9|2423.9|2417.9|2420.6|2414.6|11
1621438470000|2021-05-19 15:34:30|2422.6|2416.6|2421.9|2415.9|2422.6|2416.6|2421.6|2415.6|5
1621438480000|2021-05-19 15:34:40|2421.6|2415.6|2419.4|2413.4|2421.6|2415.6|2419.4|2413.4|14
1621438490000|2021-05-19 15:34:50|2419.1|2413.1|2419.1|2413.1|2419.4|2413.4|2417.9|2411.9|10
1621438500000|2021-05-19 15:35:00|2418.9|2412.9|2418.6|2412.6|2419.1|2413.1|2417.4|2411.4|11
1621438510000|2021-05-19 15:35:10|2418.4|2412.4|2418.1|2412.1|2418.4|2412.4|2417.6|2411.6|5
1621438520000|2021-05-19 15:35:20|2417.9|2411.9|2417.4|2411.4|2417.9|2411.9|2417.1|2411.1|4
1621438530000|2021-05-19 15:35:30|2417.6|2411.6|2417.1|2411.1|2417.9|2411.9|2417.1|2411.1|5
1621438540000|2021-05-19 15:35:40|2417.4|2411.4|2415.6|2409.6|2417.4|2411.4|2415.6|2409.6|5
1621438550000|2021-05-19 15:35:50|2415.9|2409.9|2416.1|2410.1|2416.4|2410.4|2415.9|2409.9|13
1621438560000|2021-05-19 15:36:00|2416.4|2410.4|2415.9|2409.9|2416.4|2410.4|2415.9|2409.9|2
1621438570000|2021-05-19 15:36:10|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1621438580000|2021-05-19 15:36:20|2415.9|2409.9|2414.4|2408.4|2415.9|2409.9|2414.4|2408.4|3
1621438590000|2021-05-19 15:36:30|2414.1|2408.1|2413.9|2407.9|2414.1|2408.1|2413.9|2407.9|2
1621438620000|2021-05-19 15:37:00|2413.6|2407.6|2413.9|2407.9|2413.9|2407.9|2413.6|2407.6|2
1621438630000|2021-05-19 15:37:10|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|1
1621438640000|2021-05-19 15:37:20|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|1
1621438650000|2021-05-19 15:37:30|2415.6|2409.6|2415.9|2409.9|2415.9|2409.9|2415.6|2409.6|2
1621438660000|2021-05-19 15:37:40|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|1
1621438670000|2021-05-19 15:37:50|2415.4|2409.4|2414.9|2408.9|2415.4|2409.4|2414.9|2408.9|2
1621438680000|2021-05-19 15:38:00|2414.6|2408.6|2414.9|2408.9|2414.9|2408.9|2414.6|2408.6|2
1621438700000|2021-05-19 15:38:20|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|1
1621438720000|2021-05-19 15:38:40|2414.4|2408.4|2413.9|2407.9|2414.4|2408.4|2413.9|2407.9|2
1621438730000|2021-05-19 15:38:50|2414.1|2408.1|2414.1|2408.1|2414.4|2408.4|2414.1|2408.1|3
1621438740000|2021-05-19 15:39:00|2413.9|2407.9|2413.6|2407.6|2413.9|2407.9|2413.6|2407.6|4
1621438750000|2021-05-19 15:39:10|2413.4|2407.4|2412.4|2406.4|2413.4|2407.4|2412.1|2406.1|6
1621438760000|2021-05-19 15:39:20|2412.1|2406.1|2412.4|2406.4|2412.4|2406.4|2412.1|2406.1|4
1621438770000|2021-05-19 15:39:30|2412.9|2406.9|2412.4|2406.4|2412.9|2406.9|2412.4|2406.4|5
1621438780000|2021-05-19 15:39:40|2412.6|2406.6|2411.6|2405.6|2412.6|2406.6|2411.6|2405.6|5
1621438790000|2021-05-19 15:39:50|2411.4|2405.4|2410.4|2404.4|2411.4|2405.4|2410.4|2404.4|4
1621438810000|2021-05-19 15:40:10|2410.1|2404.1|2410.6|2404.6|2410.9|2404.9|2410.1|2404.1|6
1621438820000|2021-05-19 15:40:20|2410.4|2404.4|2410.4|2404.4|2410.6|2404.6|2410.4|2404.4|3
1621438830000|2021-05-19 15:40:30|2410.6|2404.6|2411.4|2405.4|2411.6|2405.6|2410.4|2404.4|4
1621438840000|2021-05-19 15:40:40|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|1
1621438850000|2021-05-19 15:40:50|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|2411.6|2405.6|3
1621438870000|2021-05-19 15:41:10|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|1
1621438890000|2021-05-19 15:41:30|2411.4|2405.4|2411.1|2405.1|2411.4|2405.4|2410.1|2404.1|6
1621438900000|2021-05-19 15:41:40|2410.9|2404.9|2410.1|2404.1|2410.9|2404.9|2410.1|2404.1|3
1621438910000|2021-05-19 15:41:50|2409.9|2403.9|2410.9|2404.9|2411.1|2405.1|2409.9|2403.9|6
1621438920000|2021-05-19 15:42:00|2411.1|2405.1|2410.1|2404.1|2411.1|2405.1|2410.1|2404.1|7
1621438930000|2021-05-19 15:42:10|2410.4|2404.4|2411.1|2405.1|2411.1|2405.1|2410.4|2404.4|4
1621438940000|2021-05-19 15:42:20|2410.9|2404.9|2410.6|2404.6|2410.9|2404.9|2410.4|2404.4|3
1621438950000|2021-05-19 15:42:30|2410.9|2404.9|2410.6|2404.6|2411.4|2405.4|2410.6|2404.6|8
1621438960000|2021-05-19 15:42:40|2410.9|2404.9|2410.6|2404.6|2411.1|2405.1|2410.6|2404.6|4
1621438970000|2021-05-19 15:42:50|2410.9|2404.9|2409.4|2403.4|2411.1|2405.1|2409.4|2403.4|5
1621439020000|2021-05-19 15:43:40|2409.1|2403.1|2409.4|2403.4|2409.6|2403.6|2409.1|2403.1|4
1621439030000|2021-05-19 15:43:50|2409.1|2403.1|2410.1|2404.1|2410.1|2404.1|2409.1|2403.1|6
1621439040000|2021-05-19 15:44:00|2410.4|2404.4|2410.1|2404.1|2410.4|2404.4|2409.9|2403.9|4
1621439050000|2021-05-19 15:44:10|2410.4|2404.4|2409.6|2403.6|2410.4|2404.4|2408.9|2402.9|8
1621439060000|2021-05-19 15:44:20|2409.4|2403.4|2408.6|2402.6|2409.6|2403.6|2408.6|2402.6|4
1621439070000|2021-05-19 15:44:30|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|1
1621439080000|2021-05-19 15:44:40|2409.1|2403.1|2408.6|2402.6|2409.1|2403.1|2408.6|2402.6|2
1621439110000|2021-05-19 15:45:10|2409.1|2403.1|2408.6|2402.6|2409.1|2403.1|2408.6|2402.6|3
1621439120000|2021-05-19 15:45:20|2408.4|2402.4|2407.9|2401.9|2408.4|2402.4|2407.6|2401.6|6
1621439130000|2021-05-19 15:45:30|2407.6|2401.6|2407.6|2401.6|2407.9|2401.9|2407.6|2401.6|3
1621439140000|2021-05-19 15:45:40|2406.9|2400.9|2406.6|2400.6|2406.9|2400.9|2406.1|2400.1|5
1621439150000|2021-05-19 15:45:50|2406.1|2400.1|2406.9|2400.9|2406.9|2400.9|2406.1|2400.1|3
1621439160000|2021-05-19 15:46:00|2406.6|2400.6|2406.1|2400.1|2406.6|2400.6|2405.9|2399.9|5
1621439180000|2021-05-19 15:46:20|2405.9|2399.9|2406.1|2400.1|2406.1|2400.1|2405.9|2399.9|2
1621439200000|2021-05-19 15:46:40|2406.4|2400.4|2406.9|2400.9|2406.9|2400.9|2406.4|2400.4|7
1621439210000|2021-05-19 15:46:50|2406.4|2400.4|2406.9|2400.9|2406.9|2400.9|2406.4|2400.4|12
1621439220000|2021-05-19 15:47:00|2406.4|2400.4|2406.9|2400.9|2406.9|2400.9|2406.4|2400.4|16
1621439230000|2021-05-19 15:47:10|2406.6|2400.6|2406.6|2400.6|2406.9|2400.9|2406.1|2400.1|15
1621439240000|2021-05-19 15:47:20|2406.1|2400.1|2406.6|2400.6|2406.6|2400.6|2406.1|2400.1|2
1621439250000|2021-05-19 15:47:30|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1621439260000|2021-05-19 15:47:40|2406.4|2400.4|2406.1|2400.1|2406.4|2400.4|2406.1|2400.1|2
1621439270000|2021-05-19 15:47:50|2406.4|2400.4|2406.1|2400.1|2407.1|2401.1|2406.1|2400.1|7
1621439280000|2021-05-19 15:48:00|2405.9|2399.9|2407.1|2401.1|2407.1|2401.1|2405.9|2399.9|4
1621439290000|2021-05-19 15:48:10|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|2406.1|2400.1|7
1621439300000|2021-05-19 15:48:20|2406.4|2400.4|2406.4|2400.4|2407.1|2401.1|2406.1|2400.1|12
1621439310000|2021-05-19 15:48:30|2406.9|2400.9|2406.9|2400.9|2407.1|2401.1|2406.1|2400.1|13
1621439320000|2021-05-19 15:48:40|2405.9|2399.9|2405.6|2399.6|2405.9|2399.9|2405.6|2399.6|2
1621439330000|2021-05-19 15:48:50|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1621439340000|2021-05-19 15:49:00|2405.6|2399.6|2406.4|2400.4|2406.6|2400.6|2405.6|2399.6|5
1621439360000|2021-05-19 15:49:20|2406.9|2400.9|2407.1|2401.1|2407.6|2401.6|2406.9|2400.9|8
1621439370000|2021-05-19 15:49:30|2406.4|2400.4|2406.6|2400.6|2406.9|2400.9|2406.4|2400.4|7
1621439380000|2021-05-19 15:49:40|2406.4|2400.4|2406.4|2400.4|2406.6|2400.6|2406.4|2400.4|3
1621439410000|2021-05-19 15:50:10|2406.9|2400.9|2406.6|2400.6|2406.9|2400.9|2406.6|2400.6|2
1621439420000|2021-05-19 15:50:20|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1621439430000|2021-05-19 15:50:30|2406.6|2400.6|2406.4|2400.4|2406.6|2400.6|2406.4|2400.4|2
1621439450000|2021-05-19 15:50:50|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|1
1621439460000|2021-05-19 15:51:00|2406.9|2400.9|2407.4|2401.4|2407.4|2401.4|2406.9|2400.9|2
1621439470000|2021-05-19 15:51:10|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|1
1621439480000|2021-05-19 15:51:20|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1621439490000|2021-05-19 15:51:30|2407.9|2401.9|2408.6|2402.6|2408.6|2402.6|2407.9|2401.9|2
1621439500000|2021-05-19 15:51:40|2409.1|2403.1|2409.4|2403.4|2409.6|2403.6|2409.1|2403.1|3
1621439510000|2021-05-19 15:51:50|2409.1|2403.1|2408.4|2402.4|2409.1|2403.1|2408.4|2402.4|4
1621439520000|2021-05-19 15:52:00|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|1
1621439540000|2021-05-19 15:52:20|2408.4|2402.4|2409.4|2403.4|2409.4|2403.4|2408.4|2402.4|6
1621439550000|2021-05-19 15:52:30|2409.1|2403.1|2409.9|2403.9|2409.9|2403.9|2408.9|2402.9|4
1621439560000|2021-05-19 15:52:40|2409.6|2403.6|2409.4|2403.4|2409.9|2403.9|2409.4|2403.4|3
1621439570000|2021-05-19 15:52:50|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|1
1621439580000|2021-05-19 15:53:00|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|1
1621439590000|2021-05-19 15:53:10|2409.6|2403.6|2409.9|2403.9|2409.9|2403.9|2409.6|2403.6|2
1621439630000|2021-05-19 15:53:50|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|1
1621439640000|2021-05-19 15:54:00|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|1
1621439650000|2021-05-19 15:54:10|2408.6|2402.6|2408.4|2402.4|2408.6|2402.6|2408.4|2402.4|2
1621439660000|2021-05-19 15:54:20|2408.1|2402.1|2408.4|2402.4|2408.4|2402.4|2408.1|2402.1|2
1621439670000|2021-05-19 15:54:30|2408.6|2402.6|2408.9|2402.9|2408.9|2402.9|2408.6|2402.6|2
1621439710000|2021-05-19 15:55:10|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|1
1621439860000|2021-05-19 15:57:40|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|1
1621439900000|2021-05-19 15:58:20|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|1
1621439980000|2021-05-19 15:59:40|2408.4|2402.4|2408.6|2402.6|2408.6|2402.6|2408.4|2402.4|2
1621439990000|2021-05-19 15:59:50|2408.4|2402.4|2408.6|2402.6|2408.6|2402.6|2408.4|2402.4|12
1621440000000|2021-05-19 16:00:00|2408.4|2402.4|2408.6|2402.6|2408.9|2402.9|2408.4|2402.4|4
1621440010000|2021-05-19 16:00:10|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|1
1621440020000|2021-05-19 16:00:20|2408.6|2402.6|2408.4|2402.4|2408.6|2402.6|2408.4|2402.4|2
1621440030000|2021-05-19 16:00:30|2408.6|2402.6|2408.4|2402.4|2408.6|2402.6|2408.4|2402.4|2
1621440050000|2021-05-19 16:00:50|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1621440060000|2021-05-19 16:01:00|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|1
1621440070000|2021-05-19 16:01:10|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|2406.6|2400.6|3
1621440080000|2021-05-19 16:01:20|2406.6|2400.6|2407.4|2401.4|2407.4|2401.4|2406.6|2400.6|3
1621440090000|2021-05-19 16:01:30|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|2406.9|2400.9|3
1621440100000|2021-05-19 16:01:40|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1621440180000|2021-05-19 16:03:00|2407.6|2401.6|2407.9|2401.9|2407.9|2401.9|2407.6|2401.6|2
1621440190000|2021-05-19 16:03:10|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|1
1621440200000|2021-05-19 16:03:20|2407.9|2401.9|2409.1|2403.1|2409.1|2403.1|2407.9|2401.9|2
1621440220000|2021-05-19 16:03:40|2409.4|2403.4|2409.4|2403.4|2409.6|2403.6|2409.4|2403.4|3
1621440230000|2021-05-19 16:03:50|2409.6|2403.6|2408.6|2402.6|2409.6|2403.6|2408.6|2402.6|5
1621440280000|2021-05-19 16:04:40|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|1
1621440320000|2021-05-19 16:05:20|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|1
1621440330000|2021-05-19 16:05:30|2410.6|2404.6|2410.1|2404.1|2410.6|2404.6|2410.1|2404.1|2
1621440350000|2021-05-19 16:05:50|2410.4|2404.4|2411.6|2405.6|2411.6|2405.6|2410.4|2404.4|3
1621440360000|2021-05-19 16:06:00|2411.4|2405.4|2411.6|2405.6|2411.6|2405.6|2411.4|2405.4|2
1621440410000|2021-05-19 16:06:50|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|1
1621440420000|2021-05-19 16:07:00|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|1
1621440440000|2021-05-19 16:07:20|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|1
1621440450000|2021-05-19 16:07:30|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|1
1621440460000|2021-05-19 16:07:40|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|1
1621440520000|2021-05-19 16:08:40|2412.6|2406.6|2413.6|2407.6|2413.6|2407.6|2412.6|2406.6|2
1621440540000|2021-05-19 16:09:00|2413.4|2407.4|2412.4|2406.4|2413.4|2407.4|2412.4|2406.4|6
1621440550000|2021-05-19 16:09:10|2412.6|2406.6|2412.6|2406.6|2412.9|2406.9|2412.6|2406.6|3
1621440560000|2021-05-19 16:09:20|2412.4|2406.4|2412.6|2406.6|2412.6|2406.6|2412.4|2406.4|2
1621440570000|2021-05-19 16:09:30|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|1
1621440610000|2021-05-19 16:10:10|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|1
1621440620000|2021-05-19 16:10:20|2412.4|2406.4|2413.4|2407.4|2413.4|2407.4|2412.4|2406.4|3
1621440640000|2021-05-19 16:10:40|2413.6|2407.6|2413.9|2407.9|2414.1|2408.1|2413.6|2407.6|4
1621440650000|2021-05-19 16:10:50|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|1
1621440660000|2021-05-19 16:11:00|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|1
1621440690000|2021-05-19 16:11:30|2414.1|2408.1|2413.9|2407.9|2414.1|2408.1|2413.9|2407.9|6
1621440700000|2021-05-19 16:11:40|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|1
1621440710000|2021-05-19 16:11:50|2413.9|2407.9|2414.6|2408.6|2414.6|2408.6|2413.9|2407.9|3
1621440720000|2021-05-19 16:12:00|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|1
1621440740000|2021-05-19 16:12:20|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|1
1621440750000|2021-05-19 16:12:30|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|1
1621440810000|2021-05-19 16:13:30|2415.1|2409.1|2415.6|2409.6|2416.1|2410.1|2415.1|2409.1|6
1621440820000|2021-05-19 16:13:40|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1621440840000|2021-05-19 16:14:00|2416.1|2410.1|2416.6|2410.6|2416.9|2410.9|2416.1|2410.1|4
1621440860000|2021-05-19 16:14:20|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1621440900000|2021-05-19 16:15:00|2417.1|2411.1|2416.9|2410.9|2417.1|2411.1|2416.9|2410.9|2
1621440940000|2021-05-19 16:15:40|2417.4|2411.4|2417.9|2411.9|2417.9|2411.9|2417.4|2411.4|2
1621440960000|2021-05-19 16:16:00|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1621440970000|2021-05-19 16:16:10|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.6|2412.6|5
1621440990000|2021-05-19 16:16:30|2419.1|2413.1|2419.1|2413.1|2419.4|2413.4|2419.1|2413.1|3
1621441010000|2021-05-19 16:16:50|2418.9|2412.9|2418.6|2412.6|2418.9|2412.9|2418.6|2412.6|2
1621441050000|2021-05-19 16:17:30|2418.4|2412.4|2419.4|2413.4|2419.4|2413.4|2418.4|2412.4|5
1621441060000|2021-05-19 16:17:40|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|1
1621441110000|2021-05-19 16:18:30|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|1
1621441120000|2021-05-19 16:18:40|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|1
1621441130000|2021-05-19 16:18:50|2419.9|2413.9|2420.1|2414.1|2420.1|2414.1|2419.9|2413.9|2
1621441150000|2021-05-19 16:19:10|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1621441200000|2021-05-19 16:20:00|2420.9|2414.9|2421.6|2415.6|2421.9|2415.9|2420.9|2414.9|5
1621441260000|2021-05-19 16:21:00|2421.4|2415.4|2420.6|2414.6|2421.4|2415.4|2420.6|2414.6|2
1621441270000|2021-05-19 16:21:10|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|1
1621441280000|2021-05-19 16:21:20|2420.6|2414.6|2420.1|2414.1|2420.6|2414.6|2419.6|2413.6|4
1621441290000|2021-05-19 16:21:30|2419.9|2413.9|2419.6|2413.6|2419.9|2413.9|2419.6|2413.6|2
1621441300000|2021-05-19 16:21:40|2419.9|2413.9|2419.6|2413.6|2420.1|2414.1|2419.6|2413.6|3
1621441310000|2021-05-19 16:21:50|2420.4|2414.4|2420.1|2414.1|2420.4|2414.4|2420.1|2414.1|2
1621441320000|2021-05-19 16:22:00|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|1
1621441330000|2021-05-19 16:22:10|2420.6|2414.6|2421.1|2415.1|2421.1|2415.1|2420.6|2414.6|4
1621441340000|2021-05-19 16:22:20|2420.6|2414.6|2420.9|2414.9|2420.9|2414.9|2420.6|2414.6|2
1621441350000|2021-05-19 16:22:30|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2420.6|2414.6|5
1621441380000|2021-05-19 16:23:00|2421.4|2415.4|2421.9|2415.9|2421.9|2415.9|2421.4|2415.4|2
1621441390000|2021-05-19 16:23:10|2422.1|2416.1|2422.9|2416.9|2423.1|2417.1|2422.1|2416.1|4
1621441400000|2021-05-19 16:23:20|2423.1|2417.1|2423.9|2417.9|2423.9|2417.9|2423.1|2417.1|2
1621441410000|2021-05-19 16:23:30|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.4|2417.4|3
1621441420000|2021-05-19 16:23:40|2423.9|2417.9|2424.4|2418.4|2424.4|2418.4|2423.9|2417.9|3
1621441430000|2021-05-19 16:23:50|2424.1|2418.1|2423.4|2417.4|2424.4|2418.4|2422.6|2416.6|8
1621441440000|2021-05-19 16:24:00|2423.1|2417.1|2422.1|2416.1|2423.1|2417.1|2422.1|2416.1|5
1621441450000|2021-05-19 16:24:10|2421.9|2415.9|2422.9|2416.9|2423.1|2417.1|2421.6|2415.6|10
1621441460000|2021-05-19 16:24:20|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|1
1621441470000|2021-05-19 16:24:30|2422.9|2416.9|2423.1|2417.1|2423.1|2417.1|2422.9|2416.9|2
1621441480000|2021-05-19 16:24:40|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|1
1621441510000|2021-05-19 16:25:10|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|1
1621441550000|2021-05-19 16:25:50|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|1
1621441560000|2021-05-19 16:26:00|2423.1|2417.1|2423.1|2417.1|2423.4|2417.4|2423.1|2417.1|3
1621441600000|2021-05-19 16:26:40|2423.4|2417.4|2423.1|2417.1|2423.4|2417.4|2423.1|2417.1|2
1621441730000|2021-05-19 16:28:50|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.1|2417.1|4
1621441740000|2021-05-19 16:29:00|2423.9|2417.9|2424.9|2418.9|2424.9|2418.9|2423.9|2417.9|4
1621441760000|2021-05-19 16:29:20|2425.1|2419.1|2425.1|2419.1|2425.4|2419.4|2425.1|2419.1|3
1621441770000|2021-05-19 16:29:30|2425.4|2419.4|2425.1|2419.1|2425.9|2419.9|2425.1|2419.1|8
1621441790000|2021-05-19 16:29:50|2425.4|2419.4|2425.9|2419.9|2425.9|2419.9|2425.4|2419.4|2
1621441810000|2021-05-19 16:30:10|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1621441820000|2021-05-19 16:30:20|2426.4|2420.4|2426.1|2420.1|2426.4|2420.4|2426.1|2420.1|2
1621441890000|2021-05-19 16:31:30|2426.4|2420.4|2425.1|2419.1|2426.4|2420.4|2425.1|2419.1|4
1621441900000|2021-05-19 16:31:40|2424.9|2418.9|2425.1|2419.1|2425.1|2419.1|2424.9|2418.9|2
1621441920000|2021-05-19 16:32:00|2424.9|2418.9|2423.6|2417.6|2424.9|2418.9|2423.6|2417.6|4
1621441930000|2021-05-19 16:32:10|2423.4|2417.4|2423.6|2417.6|2423.6|2417.6|2423.4|2417.4|2
1621441940000|2021-05-19 16:32:20|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1621441960000|2021-05-19 16:32:40|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1621441980000|2021-05-19 16:33:00|2424.1|2418.1|2424.6|2418.6|2424.6|2418.6|2424.1|2418.1|4
1621441990000|2021-05-19 16:33:10|2424.9|2418.9|2424.6|2418.6|2424.9|2418.9|2424.6|2418.6|2
1621442000000|2021-05-19 16:33:20|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1621442020000|2021-05-19 16:33:40|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1621442030000|2021-05-19 16:33:50|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1621442050000|2021-05-19 16:34:10|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1621442060000|2021-05-19 16:34:20|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1621442100000|2021-05-19 16:35:00|2424.1|2418.1|2424.1|2418.1|2424.4|2418.4|2424.1|2418.1|3
1621442110000|2021-05-19 16:35:10|2424.4|2418.4|2424.9|2418.9|2424.9|2418.9|2424.4|2418.4|3
1621442120000|2021-05-19 16:35:20|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1621442130000|2021-05-19 16:35:30|2425.4|2419.4|2425.9|2419.9|2425.9|2419.9|2425.4|2419.4|3
1621442210000|2021-05-19 16:36:50|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1621442220000|2021-05-19 16:37:00|2426.6|2420.6|2426.4|2420.4|2426.6|2420.6|2426.4|2420.4|2
1621442230000|2021-05-19 16:37:10|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2425.9|2419.9|3
1621442250000|2021-05-19 16:37:30|2425.9|2419.9|2425.6|2419.6|2425.9|2419.9|2425.6|2419.6|2
1621442260000|2021-05-19 16:37:40|2425.4|2419.4|2424.9|2418.9|2425.4|2419.4|2424.9|2418.9|2
1621442280000|2021-05-19 16:38:00|2425|2419|2425|2419|2425|2419|2425|2419|1
1621442290000|2021-05-19 16:38:10|2424.8|2418.8|2425.8|2419.8|2425.8|2419.8|2424.5|2418.5|5
1621442330000|2021-05-19 16:38:50|2426|2420|2426.3|2420.3|2426.3|2420.3|2426|2420|2
1621442420000|2021-05-19 16:40:20|2426|2420|2426|2420|2426|2420|2426|2420|1
1621442440000|2021-05-19 16:40:40|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1621442480000|2021-05-19 16:41:20|2426|2420|2425.8|2419.8|2426|2420|2425.8|2419.8|2
1621442500000|2021-05-19 16:41:40|2426|2420|2426|2420|2426|2420|2426|2420|1
1621442510000|2021-05-19 16:41:50|2426.5|2420.5|2427|2421|2427|2421|2426.5|2420.5|2
1621442620000|2021-05-19 16:43:40|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1621442630000|2021-05-19 16:43:50|2427|2421|2427|2421|2427|2421|2427|2421|1
1621442640000|2021-05-19 16:44:00|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1621442660000|2021-05-19 16:44:20|2427|2421|2427|2421|2427|2421|2426.8|2420.8|3
1621442670000|2021-05-19 16:44:30|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1621442700000|2021-05-19 16:45:00|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1621442710000|2021-05-19 16:45:10|2426|2420|2426|2420|2426|2420|2426|2420|1
1621442730000|2021-05-19 16:45:30|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1621442740000|2021-05-19 16:45:40|2426|2420|2426.3|2420.3|2426.3|2420.3|2426|2420|2
1621442750000|2021-05-19 16:45:50|2426.5|2420.5|2427|2421|2427|2421|2426.5|2420.5|2
1621442760000|2021-05-19 16:46:00|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1621442770000|2021-05-19 16:46:10|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1621442790000|2021-05-19 16:46:30|2426|2420|2425|2419|2426|2420|2425|2419|7
1621442800000|2021-05-19 16:46:40|2425.3|2419.3|2424.8|2418.8|2425.3|2419.3|2424.8|2418.8|3
1621442830000|2021-05-19 16:47:10|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|1
1621442840000|2021-05-19 16:47:20|2424.3|2418.3|2424|2418|2424.3|2418.3|2424|2418|2
1621442860000|2021-05-19 16:47:40|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|1
1621442880000|2021-05-19 16:48:00|2424.5|2418.5|2424.8|2418.8|2424.8|2418.8|2424.5|2418.5|2
1621442900000|2021-05-19 16:48:20|2425|2419|2424.8|2418.8|2425|2419|2424.8|2418.8|2
1621442960000|2021-05-19 16:49:20|2425|2419|2425.3|2419.3|2425.3|2419.3|2425|2419|2
1621442970000|2021-05-19 16:49:30|2425|2419|2425.5|2419.5|2425.5|2419.5|2425|2419|3
1621442990000|2021-05-19 16:49:50|2425.3|2419.3|2424.5|2418.5|2425.3|2419.3|2424.5|2418.5|4
1621443030000|2021-05-19 16:50:30|2424.8|2418.8|2425.3|2419.3|2425.3|2419.3|2424.8|2418.8|6
1621443040000|2021-05-19 16:50:40|2426|2420|2426.3|2420.3|2426.3|2420.3|2426|2420|2
1621443050000|2021-05-19 16:50:50|2426.5|2420.5|2426.3|2420.3|2426.8|2420.8|2426.3|2420.3|4
1621443060000|2021-05-19 16:51:00|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1621443090000|2021-05-19 16:51:30|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1621443100000|2021-05-19 16:51:40|2426.5|2420.5|2426.8|2420.8|2426.8|2420.8|2426.5|2420.5|2
1621443110000|2021-05-19 16:51:50|2427.5|2421.5|2427|2421|2427.5|2421.5|2426.8|2420.8|3
1621443140000|2021-05-19 16:52:20|2427.3|2421.3|2427.3|2421.3|2427.8|2421.8|2427.3|2421.3|4
1621443180000|2021-05-19 16:53:00|2427.5|2421.5|2427.5|2421.5|2427.8|2421.8|2427.5|2421.5|3
1621443190000|2021-05-19 16:53:10|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1621443200000|2021-05-19 16:53:20|2427.5|2421.5|2427.8|2421.8|2427.8|2421.8|2427.3|2421.3|4
1621443220000|2021-05-19 16:53:40|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1621443230000|2021-05-19 16:53:50|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1621443240000|2021-05-19 16:54:00|2427.5|2421.5|2427.8|2421.8|2427.8|2421.8|2427.5|2421.5|2
1621443270000|2021-05-19 16:54:30|2427|2421|2427|2421|2427|2421|2427|2421|1
1621443280000|2021-05-19 16:54:40|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1621443290000|2021-05-19 16:54:50|2427|2421|2427|2421|2427|2421|2427|2421|1
1621443300000|2021-05-19 16:55:00|2427.3|2421.3|2426.9|2420.9|2427.3|2421.3|2426.9|2420.9|3
1621443310000|2021-05-19 16:55:10|2427.4|2421.4|2427.9|2421.9|2427.9|2421.9|2427.4|2421.4|3
1621443320000|2021-05-19 16:55:20|2428.1|2422.1|2428.1|2422.1|2428.6|2422.6|2427.9|2421.9|6
1621443370000|2021-05-19 16:56:10|2428.4|2422.4|2428.1|2422.1|2428.6|2422.6|2428.1|2422.1|5
1621443380000|2021-05-19 16:56:20|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1621443390000|2021-05-19 16:56:30|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|1
1621443400000|2021-05-19 16:56:40|2428.4|2422.4|2428.1|2422.1|2428.4|2422.4|2428.1|2422.1|2
1621443420000|2021-05-19 16:57:00|2428.6|2422.6|2428.1|2422.1|2428.6|2422.6|2428.1|2422.1|2
1621443430000|2021-05-19 16:57:10|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1621443440000|2021-05-19 16:57:20|2428.6|2422.6|2429.1|2423.1|2429.1|2423.1|2428.4|2422.4|8
1621443450000|2021-05-19 16:57:30|2428.9|2422.9|2428.9|2422.9|2429.1|2423.1|2428.9|2422.9|3
1621443470000|2021-05-19 16:57:50|2428.6|2422.6|2428.9|2422.9|2428.9|2422.9|2428.6|2422.6|2
1621443480000|2021-05-19 16:58:00|2429.4|2423.4|2429.6|2423.6|2429.6|2423.6|2429.4|2423.4|4
1621443510000|2021-05-19 16:58:30|2429.9|2423.9|2429.9|2423.9|2430.4|2424.4|2429.9|2423.9|4
1621443520000|2021-05-19 16:58:40|2429.6|2423.6|2428.9|2422.9|2429.6|2423.6|2428.9|2422.9|3
1621443540000|2021-05-19 16:59:00|2428.6|2422.6|2427.9|2421.9|2428.6|2422.6|2427.6|2421.6|5
1621443550000|2021-05-19 16:59:10|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1621443560000|2021-05-19 16:59:20|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1621468920000|2021-05-20 00:02:00|2428.1|2422.1|2428.9|2422.9|2428.9|2422.9|2428.1|2422.1|2
1621468930000|2021-05-20 00:02:10|2429|2423|2430.6|2424.6|2430.6|2424.6|2429|2423|2
1621468940000|2021-05-20 00:02:20|2430.8|2424.8|2430.5|2424.5|2430.8|2424.8|2430.5|2424.5|2
1621469000000|2021-05-20 00:03:20|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1621469100000|2021-05-20 00:05:00|2430.8|2424.8|2431.1|2425.1|2431.1|2425.1|2430.8|2424.8|2
1621469110000|2021-05-20 00:05:10|2433|2427|2433|2427|2433|2427|2433|2427|1
1621469120000|2021-05-20 00:05:20|2432.8|2426.8|2432.3|2426.3|2432.8|2426.8|2432.3|2426.3|2
1621469150000|2021-05-20 00:05:50|2432.6|2426.6|2432.6|2426.6|2433|2427|2432.6|2426.6|4
1621469160000|2021-05-20 00:06:00|2432.8|2426.8|2432.6|2426.6|2432.8|2426.8|2432.6|2426.6|2
1621469220000|2021-05-20 00:07:00|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1621469240000|2021-05-20 00:07:20|2433|2427|2434.3|2428.3|2434.3|2428.3|2433|2427|2
1621469250000|2021-05-20 00:07:30|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1621469280000|2021-05-20 00:08:00|2434.6|2428.6|2435.5|2429.5|2435.5|2429.5|2434.6|2428.6|2
1621469300000|2021-05-20 00:08:20|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1621469310000|2021-05-20 00:08:30|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1621469420000|2021-05-20 00:10:20|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|1
1621469430000|2021-05-20 00:10:30|2434.6|2428.6|2434.4|2428.4|2434.6|2428.6|2434.4|2428.4|2
1621469440000|2021-05-20 00:10:40|2434.3|2428.3|2434.1|2428.1|2434.3|2428.3|2434|2428|3
1621469470000|2021-05-20 00:11:10|2434|2428|2434.1|2428.1|2434.1|2428.1|2434|2428|2
1621469640000|2021-05-20 00:14:00|2434.3|2428.3|2434.3|2428.3|2434.5|2428.5|2434.3|2428.3|5
1621469710000|2021-05-20 00:15:10|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1621469720000|2021-05-20 00:15:20|2434.8|2428.8|2434.6|2428.6|2435|2429|2434.6|2428.6|3
1621469760000|2021-05-20 00:16:00|2434.4|2428.4|2433.5|2427.5|2434.4|2428.4|2433.5|2427.5|3
1621469790000|2021-05-20 00:16:30|2433.3|2427.3|2432.9|2426.9|2433.3|2427.3|2432.9|2426.9|2
1621469820000|2021-05-20 00:17:00|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1621470060000|2021-05-20 00:21:00|2433|2427|2432.3|2426.3|2433.3|2427.3|2432.3|2426.3|4
1621470070000|2021-05-20 00:21:10|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1621470160000|2021-05-20 00:22:40|2432.3|2426.3|2433.4|2427.4|2433.4|2427.4|2432.3|2426.3|2
1621470270000|2021-05-20 00:24:30|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1621470280000|2021-05-20 00:24:40|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1621470320000|2021-05-20 00:25:20|2433.4|2427.4|2432.3|2426.3|2433.4|2427.4|2432.3|2426.3|2
1621470350000|2021-05-20 00:25:50|2432.1|2426.1|2431|2425|2432.3|2426.3|2431|2425|4
1621470360000|2021-05-20 00:26:00|2432|2426|2432.3|2426.3|2432.3|2426.3|2432|2426|2
1621470370000|2021-05-20 00:26:10|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1621470450000|2021-05-20 00:27:30|2432.8|2426.8|2433.3|2427.3|2433.3|2427.3|2432.8|2426.8|2
1621470470000|2021-05-20 00:27:50|2433.5|2427.5|2434.3|2428.3|2434.3|2428.3|2433.5|2427.5|2
1621470550000|2021-05-20 00:29:10|2434.4|2428.4|2435.1|2429.1|2435.1|2429.1|2434.4|2428.4|2
1621470600000|2021-05-20 00:30:00|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|1
1621470690000|2021-05-20 00:31:30|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1621470700000|2021-05-20 00:31:40|2434.4|2428.4|2432.9|2426.9|2434.4|2428.4|2432.9|2426.9|2
1621470740000|2021-05-20 00:32:20|2432.8|2426.8|2432|2426|2432.8|2426.8|2432|2426|2
1621470760000|2021-05-20 00:32:40|2433.3|2427.3|2433.6|2427.6|2433.6|2427.6|2433.3|2427.3|2
1621470780000|2021-05-20 00:33:00|2433.1|2427.1|2433.4|2427.4|2433.4|2427.4|2433.1|2427.1|2
1621470870000|2021-05-20 00:34:30|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1621470880000|2021-05-20 00:34:40|2432.4|2426.4|2432.3|2426.3|2432.4|2426.4|2432.3|2426.3|2
1621470890000|2021-05-20 00:34:50|2432.4|2426.4|2432.8|2426.8|2432.8|2426.8|2432.4|2426.4|3
1621471140000|2021-05-20 00:39:00|2432.9|2426.9|2434.8|2428.8|2434.8|2428.8|2432.9|2426.9|4
1621471160000|2021-05-20 00:39:20|2434.9|2428.9|2435.1|2429.1|2435.1|2429.1|2434.9|2428.9|2
1621471170000|2021-05-20 00:39:30|2434.9|2428.9|2435.1|2429.1|2435.1|2429.1|2434.8|2428.8|3
1621471240000|2021-05-20 00:40:40|2435.5|2429.5|2435.8|2429.8|2435.8|2429.8|2435.5|2429.5|2
1621471300000|2021-05-20 00:41:40|2436|2430|2436|2430|2436|2430|2436|2430|1
1621471320000|2021-05-20 00:42:00|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1621471330000|2021-05-20 00:42:10|2435.5|2429.5|2435.4|2429.4|2435.5|2429.5|2435.4|2429.4|2
1621471340000|2021-05-20 00:42:20|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1621471480000|2021-05-20 00:44:40|2435|2429|2434.6|2428.6|2435|2429|2434.6|2428.6|3
1621471510000|2021-05-20 00:45:10|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1621471520000|2021-05-20 00:45:20|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1621471530000|2021-05-20 00:45:30|2433.3|2427.3|2433|2427|2433.3|2427.3|2433|2427|3
1621471560000|2021-05-20 00:46:00|2432.8|2426.8|2433.3|2427.3|2433.3|2427.3|2432.8|2426.8|2
1621471570000|2021-05-20 00:46:10|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1621471590000|2021-05-20 00:46:30|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1621471600000|2021-05-20 00:46:40|2433.5|2427.5|2433.3|2427.3|2433.5|2427.5|2432.9|2426.9|4
1621471610000|2021-05-20 00:46:50|2433.5|2427.5|2433.8|2427.8|2433.8|2427.8|2433.5|2427.5|2
1621471680000|2021-05-20 00:48:00|2434|2428|2433.8|2427.8|2434|2428|2433.8|2427.8|2
1621471720000|2021-05-20 00:48:40|2433.5|2427.5|2432.9|2426.9|2433.5|2427.5|2432.9|2426.9|2
1621471780000|2021-05-20 00:49:40|2432.4|2426.4|2432|2426|2432.4|2426.4|2432|2426|2
1621471840000|2021-05-20 00:50:40|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|2
1621471850000|2021-05-20 00:50:50|2431.3|2425.3|2430.6|2424.6|2431.3|2425.3|2430.6|2424.6|2
1621471970000|2021-05-20 00:52:50|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1621472100000|2021-05-20 00:55:00|2430.5|2424.5|2430.8|2424.8|2430.8|2424.8|2430.5|2424.5|2
1621472120000|2021-05-20 00:55:20|2431|2425|2432.3|2426.3|2432.3|2426.3|2431|2425|3
1621472180000|2021-05-20 00:56:20|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1621472280000|2021-05-20 00:58:00|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1621472290000|2021-05-20 00:58:10|2433.1|2427.1|2434.3|2428.3|2434.3|2428.3|2433.1|2427.1|2
1621472300000|2021-05-20 00:58:20|2434.5|2428.5|2434.6|2428.6|2434.6|2428.6|2434.5|2428.5|2
1621472400000|2021-05-20 01:00:00|2434.1|2428.1|2430.9|2424.9|2434.1|2428.1|2430.4|2424.4|23
1621472410000|2021-05-20 01:00:10|2431|2425|2432.1|2426.1|2432.8|2426.8|2431|2425|8
1621472420000|2021-05-20 01:00:20|2432.3|2426.3|2432.6|2426.6|2432.9|2426.9|2432.3|2426.3|5
1621472440000|2021-05-20 01:00:40|2432.9|2426.9|2434.6|2428.6|2434.6|2428.6|2432.9|2426.9|2
1621472450000|2021-05-20 01:00:50|2434.5|2428.5|2434|2428|2434.5|2428.5|2434|2428|3
1621472460000|2021-05-20 01:01:00|2433.9|2427.9|2428.3|2422.3|2434.1|2428.1|2428.3|2422.3|21
1621472470000|2021-05-20 01:01:10|2428|2422|2428|2422|2428.5|2422.5|2427.8|2421.8|10
1621472480000|2021-05-20 01:01:20|2428.3|2422.3|2428.8|2422.8|2428.8|2422.8|2428|2422|5
1621472490000|2021-05-20 01:01:30|2429|2423|2429.9|2423.9|2429.9|2423.9|2429|2423|2
1621472500000|2021-05-20 01:01:40|2430|2424|2431.1|2425.1|2431.1|2425.1|2430|2424|3
1621472510000|2021-05-20 01:01:50|2431.4|2425.4|2430.6|2424.6|2431.4|2425.4|2430.4|2424.4|6
1621472520000|2021-05-20 01:02:00|2430.4|2424.4|2429.5|2423.5|2430.4|2424.4|2429.5|2423.5|3
1621472530000|2021-05-20 01:02:10|2429.1|2423.1|2429|2423|2429.1|2423.1|2428.4|2422.4|5
1621472540000|2021-05-20 01:02:20|2428.8|2422.8|2427.4|2421.4|2428.8|2422.8|2427.3|2421.3|10
1621472550000|2021-05-20 01:02:30|2427.3|2421.3|2425.6|2419.6|2427.3|2421.3|2425.6|2419.6|13
1621472560000|2021-05-20 01:02:40|2425.9|2419.9|2427.5|2421.5|2427.8|2421.8|2425.9|2419.9|8
1621472570000|2021-05-20 01:02:50|2427.3|2421.3|2427.4|2421.4|2427.4|2421.4|2427|2421|4
1621472590000|2021-05-20 01:03:10|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1621472600000|2021-05-20 01:03:20|2427.5|2421.5|2427.8|2421.8|2427.8|2421.8|2427|2421|6
1621472610000|2021-05-20 01:03:30|2427.5|2421.5|2427|2421|2427.5|2421.5|2426.8|2420.8|5
1621472620000|2021-05-20 01:03:40|2427.3|2421.3|2426.8|2420.8|2427.3|2421.3|2426.8|2420.8|3
1621472630000|2021-05-20 01:03:50|2426.5|2420.5|2426|2420|2426.5|2420.5|2426|2420|3
1621472640000|2021-05-20 01:04:00|2425.9|2419.9|2425.9|2419.9|2426|2420|2425.9|2419.9|3
1621472650000|2021-05-20 01:04:10|2426|2420|2426|2420|2426|2420|2426|2420|1
1621472660000|2021-05-20 01:04:20|2426.3|2420.3|2427|2421|2427|2421|2426.3|2420.3|4
1621472670000|2021-05-20 01:04:30|2427.1|2421.1|2427|2421|2427.4|2421.4|2427|2421|4
1621472680000|2021-05-20 01:04:40|2426.8|2420.8|2426.5|2420.5|2427|2421|2426.5|2420.5|6
1621472690000|2021-05-20 01:04:50|2426.3|2420.3|2425.6|2419.6|2426.3|2420.3|2425.6|2419.6|6
1621472700000|2021-05-20 01:05:00|2425.5|2419.5|2424.5|2418.5|2425.6|2419.6|2424.5|2418.5|6
1621472710000|2021-05-20 01:05:10|2424.3|2418.3|2423.6|2417.6|2424.3|2418.3|2423.6|2417.6|4
1621472720000|2021-05-20 01:05:20|2422.9|2416.9|2420.6|2414.6|2422.9|2416.9|2420.6|2414.6|7
1621472730000|2021-05-20 01:05:30|2421.1|2415.1|2419.8|2413.8|2421.1|2415.1|2419.8|2413.8|10
1621472740000|2021-05-20 01:05:40|2420|2414|2419.8|2413.8|2420.6|2414.6|2419.8|2413.8|4
1621472750000|2021-05-20 01:05:50|2420.4|2414.4|2419.1|2413.1|2420.4|2414.4|2418.9|2412.9|5
1621472760000|2021-05-20 01:06:00|2419.3|2413.3|2419.1|2413.1|2419.4|2413.4|2418.9|2412.9|9
1621472770000|2021-05-20 01:06:10|2419.4|2413.4|2418.9|2412.9|2419.4|2413.4|2418.9|2412.9|5
1621472780000|2021-05-20 01:06:20|2419.1|2413.1|2418.4|2412.4|2419.4|2413.4|2418.4|2412.4|6
1621472790000|2021-05-20 01:06:30|2417.5|2411.5|2417.1|2411.1|2417.5|2411.5|2416.9|2410.9|13
1621472800000|2021-05-20 01:06:40|2417|2411|2418.3|2412.3|2418.3|2412.3|2416.9|2410.9|11
1621472810000|2021-05-20 01:06:50|2418|2412|2417.5|2411.5|2418|2412|2417.5|2411.5|3
1621472820000|2021-05-20 01:07:00|2417.3|2411.3|2416.8|2410.8|2417.3|2411.3|2416.6|2410.6|5
1621472830000|2021-05-20 01:07:10|2416.6|2410.6|2417.1|2411.1|2417.1|2411.1|2416.6|2410.6|3
1621472850000|2021-05-20 01:07:30|2417.4|2411.4|2418.6|2412.6|2418.6|2412.6|2417.4|2411.4|4
1621472860000|2021-05-20 01:07:40|2418.4|2412.4|2419|2413|2419|2413|2418.4|2412.4|3
1621472870000|2021-05-20 01:07:50|2418.9|2412.9|2418|2412|2418.9|2412.9|2418|2412|5
1621472880000|2021-05-20 01:08:00|2417.8|2411.8|2417|2411|2417.8|2411.8|2416.8|2410.8|6
1621472890000|2021-05-20 01:08:10|2416.9|2410.9|2415.6|2409.6|2416.9|2410.9|2415.6|2409.6|14
1621472900000|2021-05-20 01:08:20|2415.5|2409.5|2415.5|2409.5|2415.8|2409.8|2415.3|2409.3|8
1621472910000|2021-05-20 01:08:30|2415.8|2409.8|2415.3|2409.3|2416.5|2410.5|2415.3|2409.3|8
1621472920000|2021-05-20 01:08:40|2415.5|2409.5|2414|2408|2415.5|2409.5|2413.8|2407.8|7
1621472930000|2021-05-20 01:08:50|2414.1|2408.1|2415|2409|2416|2410|2414.1|2408.1|10
1621472940000|2021-05-20 01:09:00|2415.1|2409.1|2416.8|2410.8|2416.8|2410.8|2415.1|2409.1|5
1621472950000|2021-05-20 01:09:10|2417|2411|2418.3|2412.3|2418.8|2412.8|2417|2411|7
1621472960000|2021-05-20 01:09:20|2418|2412|2416.5|2410.5|2418|2412|2416.5|2410.5|5
1621472970000|2021-05-20 01:09:30|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|1
1621472980000|2021-05-20 01:09:40|2416.5|2410.5|2417.3|2411.3|2417.3|2411.3|2416.5|2410.5|4
1621472990000|2021-05-20 01:09:50|2417.5|2411.5|2418.6|2412.6|2418.6|2412.6|2417.5|2411.5|4
1621473000000|2021-05-20 01:10:00|2418.8|2412.8|2419.1|2413.1|2419.5|2413.5|2418.6|2412.6|9
1621473010000|2021-05-20 01:10:10|2419|2413|2417.8|2411.8|2419.1|2413.1|2417.8|2411.8|6
1621473020000|2021-05-20 01:10:20|2416.9|2410.9|2417.3|2411.3|2418|2412|2416.9|2410.9|8
1621473030000|2021-05-20 01:10:30|2417|2411|2416.8|2410.8|2417.5|2411.5|2416.6|2410.6|8
1621473040000|2021-05-20 01:10:40|2417|2411|2418.3|2412.3|2418.3|2412.3|2417|2411|6
1621473050000|2021-05-20 01:10:50|2418.5|2412.5|2419.3|2413.3|2419.3|2413.3|2418.5|2412.5|4
1621473060000|2021-05-20 01:11:00|2419.4|2413.4|2419.5|2413.5|2420|2414|2419.4|2413.4|5
1621473070000|2021-05-20 01:11:10|2419.8|2413.8|2418.5|2412.5|2419.8|2413.8|2418.5|2412.5|5
1621473080000|2021-05-20 01:11:20|2417.3|2411.3|2416.3|2410.3|2417.3|2411.3|2416.3|2410.3|5
1621473090000|2021-05-20 01:11:30|2416|2410|2415|2409|2416|2410|2415|2409|8
1621473100000|2021-05-20 01:11:40|2414.8|2408.8|2413.6|2407.6|2415|2409|2413.6|2407.6|7
1621473110000|2021-05-20 01:11:50|2413.5|2407.5|2411.9|2405.9|2413.5|2407.5|2411.9|2405.9|3
1621473120000|2021-05-20 01:12:00|2412|2406|2411.6|2405.6|2412.8|2406.8|2411.6|2405.6|5
1621473130000|2021-05-20 01:12:10|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|1
1621473140000|2021-05-20 01:12:20|2411.1|2405.1|2410.8|2404.8|2411.1|2405.1|2410.8|2404.8|3
1621473150000|2021-05-20 01:12:30|2411.3|2405.3|2410.8|2404.8|2411.3|2405.3|2410.8|2404.8|4
1621473170000|2021-05-20 01:12:50|2411.3|2405.3|2410.8|2404.8|2411.3|2405.3|2410.8|2404.8|2
1621473190000|2021-05-20 01:13:10|2411|2405|2410.8|2404.8|2411|2405|2410.8|2404.8|4
1621473200000|2021-05-20 01:13:20|2411|2405|2410.8|2404.8|2411.3|2405.3|2410.8|2404.8|4
1621473230000|2021-05-20 01:13:50|2411|2405|2410.8|2404.8|2411|2405|2410.8|2404.8|2
1621473260000|2021-05-20 01:14:20|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1621473270000|2021-05-20 01:14:30|2408.5|2402.5|2408.4|2402.4|2408.8|2402.8|2408.3|2402.3|8
1621473280000|2021-05-20 01:14:40|2408.8|2402.8|2408.4|2402.4|2408.8|2402.8|2408.3|2402.3|9
1621473290000|2021-05-20 01:14:50|2408.5|2402.5|2409.5|2403.5|2409.5|2403.5|2408.5|2402.5|4
1621473320000|2021-05-20 01:15:20|2408.8|2402.8|2408.5|2402.5|2408.8|2402.8|2408.5|2402.5|3
1621473330000|2021-05-20 01:15:30|2407.8|2401.8|2405|2399|2407.8|2401.8|2405|2399|4
1621473340000|2021-05-20 01:15:40|2405.1|2399.1|2405.5|2399.5|2405.8|2399.8|2405.1|2399.1|4
1621473350000|2021-05-20 01:15:50|2405.4|2399.4|2404.3|2398.3|2405.4|2399.4|2404.3|2398.3|5
1621473360000|2021-05-20 01:16:00|2404.8|2398.8|2404.6|2398.6|2405.6|2399.6|2404.6|2398.6|9
1621473370000|2021-05-20 01:16:10|2404.4|2398.4|2404.5|2398.5|2404.5|2398.5|2404|2398|6
1621473380000|2021-05-20 01:16:20|2404.3|2398.3|2404.5|2398.5|2404.5|2398.5|2404|2398|4
1621473410000|2021-05-20 01:16:50|2404.3|2398.3|2405.5|2399.5|2405.5|2399.5|2404.3|2398.3|2
1621473420000|2021-05-20 01:17:00|2405.3|2399.3|2405.5|2399.5|2405.6|2399.6|2404.5|2398.5|11
1621473430000|2021-05-20 01:17:10|2404.5|2398.5|2404.5|2398.5|2405.5|2399.5|2404.5|2398.5|13
1621473440000|2021-05-20 01:17:20|2404.6|2398.6|2405.1|2399.1|2405.5|2399.5|2404.5|2398.5|13
1621473450000|2021-05-20 01:17:30|2404.5|2398.5|2404.5|2398.5|2405.5|2399.5|2404.3|2398.3|11
1621473460000|2021-05-20 01:17:40|2404.3|2398.3|2403.8|2397.8|2404.3|2398.3|2403.5|2397.5|9
1621473470000|2021-05-20 01:17:50|2404|2398|2404.1|2398.1|2404.1|2398.1|2403.3|2397.3|10
1621473480000|2021-05-20 01:18:00|2404|2398|2405.3|2399.3|2406.3|2400.3|2403.8|2397.8|14
1621473490000|2021-05-20 01:18:10|2404.6|2398.6|2404.5|2398.5|2405.5|2399.5|2404.5|2398.5|17
1621473500000|2021-05-20 01:18:20|2405.1|2399.1|2405.3|2399.3|2405.3|2399.3|2404.6|2398.6|9
1621473510000|2021-05-20 01:18:30|2404.5|2398.5|2404.6|2398.6|2404.6|2398.6|2404.5|2398.5|2
1621473520000|2021-05-20 01:18:40|2404.8|2398.8|2406|2400|2406|2400|2404.8|2398.8|7
1621473530000|2021-05-20 01:18:50|2406.3|2400.3|2407.3|2401.3|2407.8|2401.8|2405.8|2399.8|16
1621473540000|2021-05-20 01:19:00|2407|2401|2406.9|2400.9|2407|2401|2406.8|2400.8|4
1621473550000|2021-05-20 01:19:10|2407|2401|2407.9|2401.9|2407.9|2401.9|2407|2401|10
1621473560000|2021-05-20 01:19:20|2408.5|2402.5|2407.9|2401.9|2409.5|2403.5|2407.9|2401.9|12
1621473570000|2021-05-20 01:19:30|2408|2402|2409.5|2403.5|2409.5|2403.5|2408|2402|9
1621473580000|2021-05-20 01:19:40|2409.4|2403.4|2409.5|2403.5|2409.5|2403.5|2409.3|2403.3|4
1621473590000|2021-05-20 01:19:50|2409.8|2403.8|2409.6|2403.6|2409.8|2403.8|2409.5|2403.5|3
1621473600000|2021-05-20 01:20:00|2410|2404|2411.8|2405.8|2411.8|2405.8|2410|2404|6
1621473610000|2021-05-20 01:20:10|2411.5|2405.5|2412|2406|2412|2406|2411.3|2405.3|8
1621473620000|2021-05-20 01:20:20|2411.8|2405.8|2410.3|2404.3|2411.8|2405.8|2409.9|2403.9|9
1621473630000|2021-05-20 01:20:30|2410.1|2404.1|2409.8|2403.8|2410.1|2404.1|2409.8|2403.8|3
1621473640000|2021-05-20 01:20:40|2409.9|2403.9|2410.1|2404.1|2410.1|2404.1|2409.9|2403.9|2
1621473650000|2021-05-20 01:20:50|2409.9|2403.9|2410.3|2404.3|2410.3|2404.3|2409.9|2403.9|3
1621473660000|2021-05-20 01:21:00|2410.1|2404.1|2410.3|2404.3|2410.3|2404.3|2410.1|2404.1|2
1621473670000|2021-05-20 01:21:10|2410|2404|2409.1|2403.1|2410|2404|2408.9|2402.9|8
1621473680000|2021-05-20 01:21:20|2409.4|2403.4|2408.9|2402.9|2409.4|2403.4|2408.9|2402.9|3
1621473690000|2021-05-20 01:21:30|2408.6|2402.6|2407.9|2401.9|2408.6|2402.6|2407.9|2401.9|3
1621473700000|2021-05-20 01:21:40|2408|2402|2408.1|2402.1|2408.1|2402.1|2408|2402|2
1621473710000|2021-05-20 01:21:50|2408|2402|2408.1|2402.1|2408.1|2402.1|2407.9|2401.9|5
1621473720000|2021-05-20 01:22:00|2407.9|2401.9|2408.6|2402.6|2408.6|2402.6|2407.9|2401.9|5
1621473730000|2021-05-20 01:22:10|2409|2403|2410|2404|2410.1|2404.1|2409|2403|10
1621473740000|2021-05-20 01:22:20|2410.1|2404.1|2411|2405|2411|2405|2410.1|2404.1|6
1621473750000|2021-05-20 01:22:30|2411.1|2405.1|2412.3|2406.3|2412.5|2406.5|2411.1|2405.1|8
1621473760000|2021-05-20 01:22:40|2412.1|2406.1|2412.3|2406.3|2412.3|2406.3|2412.1|2406.1|2
1621473770000|2021-05-20 01:22:50|2412|2406|2411.3|2405.3|2412|2406|2411|2405|6
1621473810000|2021-05-20 01:23:30|2411|2405|2411|2405|2411.3|2405.3|2411|2405|3
1621473820000|2021-05-20 01:23:40|2410.9|2404.9|2409.9|2403.9|2410.9|2404.9|2409.9|2403.9|5
1621473830000|2021-05-20 01:23:50|2410|2404|2410.3|2404.3|2410.3|2404.3|2410|2404|2
1621473840000|2021-05-20 01:24:00|2410|2404|2410.3|2404.3|2410.3|2404.3|2410|2404|2
1621473850000|2021-05-20 01:24:10|2410.9|2404.9|2411.3|2405.3|2411.3|2405.3|2410.9|2404.9|3
1621473860000|2021-05-20 01:24:20|2411|2405|2410.4|2404.4|2411|2405|2410.4|2404.4|4
1621473870000|2021-05-20 01:24:30|2409.9|2403.9|2409.6|2403.6|2409.9|2403.9|2409.6|2403.6|3
1621473880000|2021-05-20 01:24:40|2409.4|2403.4|2409.9|2403.9|2409.9|2403.9|2409.4|2403.4|5
1621473890000|2021-05-20 01:24:50|2410.1|2404.1|2411|2405|2411|2405|2410.1|2404.1|6
1621473900000|2021-05-20 01:25:00|2410.8|2404.8|2411|2405|2411|2405|2410.8|2404.8|2
1621473910000|2021-05-20 01:25:10|2410.8|2404.8|2409.9|2403.9|2410.8|2404.8|2409.9|2403.9|7
1621473920000|2021-05-20 01:25:20|2409.6|2403.6|2407.9|2401.9|2409.6|2403.6|2407.9|2401.9|4
1621473930000|2021-05-20 01:25:30|2407.6|2401.6|2408|2402|2408.3|2402.3|2407.5|2401.5|6
1621473940000|2021-05-20 01:25:40|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|1
1621473950000|2021-05-20 01:25:50|2408|2402|2408.4|2402.4|2408.8|2402.8|2408|2402|8
1621473970000|2021-05-20 01:26:10|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1621473980000|2021-05-20 01:26:20|2408.5|2402.5|2408.1|2402.1|2409.3|2403.3|2408.1|2402.1|5
1621473990000|2021-05-20 01:26:30|2408.3|2402.3|2408.5|2402.5|2408.5|2402.5|2408.3|2402.3|2
1621474000000|2021-05-20 01:26:40|2408.9|2402.9|2409.3|2403.3|2409.3|2403.3|2408.9|2402.9|2
1621474020000|2021-05-20 01:27:00|2409.4|2403.4|2409.6|2403.6|2410|2404|2409.4|2403.4|5
1621474030000|2021-05-20 01:27:10|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1621474050000|2021-05-20 01:27:30|2410|2404|2411.3|2405.3|2411.3|2405.3|2410|2404|2
1621474060000|2021-05-20 01:27:40|2411|2405|2410.8|2404.8|2411.3|2405.3|2410.3|2404.3|7
1621474070000|2021-05-20 01:27:50|2410.5|2404.5|2410.3|2404.3|2410.8|2404.8|2410.3|2404.3|4
1621474080000|2021-05-20 01:28:00|2410.1|2404.1|2410.3|2404.3|2411.3|2405.3|2410.1|2404.1|7
1621474090000|2021-05-20 01:28:10|2410.5|2404.5|2410.5|2404.5|2410.8|2404.8|2410.3|2404.3|5
1621474100000|2021-05-20 01:28:20|2410.3|2404.3|2409.3|2403.3|2410.3|2404.3|2409.3|2403.3|9
1621474110000|2021-05-20 01:28:30|2409.5|2403.5|2409|2403|2409.6|2403.6|2409|2403|5
1621474120000|2021-05-20 01:28:40|2409.3|2403.3|2409.4|2403.4|2409.4|2403.4|2409|2403|4
1621474130000|2021-05-20 01:28:50|2409.6|2403.6|2409.4|2403.4|2409.6|2403.6|2409.3|2403.3|4
1621474140000|2021-05-20 01:29:00|2409.6|2403.6|2409.5|2403.5|2409.6|2403.6|2409.5|2403.5|2
1621474150000|2021-05-20 01:29:10|2409.3|2403.3|2409.9|2403.9|2409.9|2403.9|2409.3|2403.3|4
1621474160000|2021-05-20 01:29:20|2410.3|2404.3|2410.8|2404.8|2410.8|2404.8|2410.3|2404.3|3
1621474170000|2021-05-20 01:29:30|2411|2405|2411.4|2405.4|2411.4|2405.4|2411|2405|2
1621474200000|2021-05-20 01:30:00|2411|2405|2410.1|2404.1|2411|2405|2410.1|2404.1|6
1621474210000|2021-05-20 01:30:10|2409.8|2403.8|2409.1|2403.1|2410.5|2404.5|2409.1|2403.1|7
1621474230000|2021-05-20 01:30:30|2409.4|2403.4|2409.8|2403.8|2409.8|2403.8|2409.4|2403.4|3
1621474240000|2021-05-20 01:30:40|2410|2404|2410.4|2404.4|2410.4|2404.4|2409.8|2403.8|6
1621474250000|2021-05-20 01:30:50|2410.8|2404.8|2411|2405|2411|2405|2410.8|2404.8|2
1621474260000|2021-05-20 01:31:00|2411.3|2405.3|2411.3|2405.3|2411.5|2405.5|2411.3|2405.3|3
1621474290000|2021-05-20 01:31:30|2411.5|2405.5|2411.9|2405.9|2412|2406|2411.5|2405.5|4
1621474300000|2021-05-20 01:31:40|2412|2406|2412.3|2406.3|2412.3|2406.3|2412|2406|2
1621474310000|2021-05-20 01:31:50|2412|2406|2412.3|2406.3|2412.5|2406.5|2411.8|2405.8|6
1621474320000|2021-05-20 01:32:00|2412|2406|2412|2406|2412|2406|2412|2406|1
1621474330000|2021-05-20 01:32:10|2412.3|2406.3|2412.3|2406.3|2412.5|2406.5|2412.3|2406.3|3
1621474340000|2021-05-20 01:32:20|2412.8|2406.8|2413.5|2407.5|2413.5|2407.5|2412.8|2406.8|3
1621474360000|2021-05-20 01:32:40|2413.8|2407.8|2415|2409|2415|2409|2413.8|2407.8|5
1621474370000|2021-05-20 01:32:50|2415.1|2409.1|2415.5|2409.5|2415.9|2409.9|2415.1|2409.1|6
1621474380000|2021-05-20 01:33:00|2415.4|2409.4|2414.6|2408.6|2415.4|2409.4|2414.5|2408.5|8
1621474400000|2021-05-20 01:33:20|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|1
1621474410000|2021-05-20 01:33:30|2414.3|2408.3|2414.8|2408.8|2414.8|2408.8|2414.3|2408.3|3
1621474420000|2021-05-20 01:33:40|2414.5|2408.5|2416.4|2410.4|2416.4|2410.4|2414.5|2408.5|4
1621474430000|2021-05-20 01:33:50|2416.3|2410.3|2415.8|2409.8|2416.3|2410.3|2415.4|2409.4|6
1621474440000|2021-05-20 01:34:00|2415.9|2409.9|2416.3|2410.3|2416.4|2410.4|2415.9|2409.9|4
1621474450000|2021-05-20 01:34:10|2416.5|2410.5|2417|2411|2417|2411|2416.5|2410.5|2
1621474460000|2021-05-20 01:34:20|2416.8|2410.8|2417|2411|2417.3|2411.3|2416.5|2410.5|6
1621474470000|2021-05-20 01:34:30|2417.3|2411.3|2417.5|2411.5|2417.8|2411.8|2417.3|2411.3|4
1621474480000|2021-05-20 01:34:40|2417.8|2411.8|2418.8|2412.8|2418.8|2412.8|2417.8|2411.8|7
1621474490000|2021-05-20 01:34:50|2419|2413|2419.9|2413.9|2419.9|2413.9|2419|2413|10
1621474500000|2021-05-20 01:35:00|2420|2414|2419.5|2413.5|2420.3|2414.3|2419.5|2413.5|9
1621474510000|2021-05-20 01:35:10|2419.3|2413.3|2418.5|2412.5|2419.3|2413.3|2417.8|2411.8|12
1621474520000|2021-05-20 01:35:20|2418.4|2412.4|2419.4|2413.4|2419.5|2413.5|2418.4|2412.4|8
1621474530000|2021-05-20 01:35:30|2419.5|2413.5|2420.4|2414.4|2420.5|2414.5|2419.5|2413.5|9
1621474540000|2021-05-20 01:35:40|2420.5|2414.5|2420.9|2414.9|2421|2415|2420|2414|11
1621474550000|2021-05-20 01:35:50|2420.6|2414.6|2421.4|2415.4|2421.6|2415.6|2420.6|2414.6|8
1621474570000|2021-05-20 01:36:10|2421.1|2415.1|2421|2415|2421.3|2415.3|2420.8|2414.8|5
1621474580000|2021-05-20 01:36:20|2420.8|2414.8|2419.5|2413.5|2420.8|2414.8|2419.3|2413.3|6
1621474590000|2021-05-20 01:36:30|2419.3|2413.3|2419.3|2413.3|2419.5|2413.5|2419.1|2413.1|6
1621474600000|2021-05-20 01:36:40|2419.5|2413.5|2420.3|2414.3|2420.3|2414.3|2419.5|2413.5|12
1621474610000|2021-05-20 01:36:50|2420|2414|2420.3|2414.3|2420.3|2414.3|2419.5|2413.5|8
1621474620000|2021-05-20 01:37:00|2420|2414|2419.6|2413.6|2420|2414|2419.3|2413.3|5
1621474630000|2021-05-20 01:37:10|2419.5|2413.5|2419|2413|2419.5|2413.5|2418.8|2412.8|9
1621474640000|2021-05-20 01:37:20|2419.3|2413.3|2420.3|2414.3|2420.3|2414.3|2419|2413|14
1621474650000|2021-05-20 01:37:30|2420|2414|2419.5|2413.5|2420|2414|2419.1|2413.1|9
1621474660000|2021-05-20 01:37:40|2419.8|2413.8|2419.8|2413.8|2421|2415|2419.8|2413.8|7
1621474670000|2021-05-20 01:37:50|2419.5|2413.5|2418.9|2412.9|2419.5|2413.5|2418.3|2412.3|10
1621474680000|2021-05-20 01:38:00|2418.6|2412.6|2418.4|2412.4|2418.8|2412.8|2417.4|2411.4|12
1621474690000|2021-05-20 01:38:10|2418.5|2412.5|2419.3|2413.3|2419.3|2413.3|2418.5|2412.5|7
1621474700000|2021-05-20 01:38:20|2419.5|2413.5|2419.3|2413.3|2419.5|2413.5|2419|2413|7
1621474710000|2021-05-20 01:38:30|2419.5|2413.5|2418.1|2412.1|2419.5|2413.5|2418.1|2412.1|4
1621474720000|2021-05-20 01:38:40|2417.9|2411.9|2419.3|2413.3|2419.3|2413.3|2417.8|2411.8|11
1621474730000|2021-05-20 01:38:50|2419.5|2413.5|2420.8|2414.8|2420.8|2414.8|2419.5|2413.5|3
1621474740000|2021-05-20 01:39:00|2420.6|2414.6|2420.8|2414.8|2420.8|2414.8|2420.6|2414.6|2
1621474750000|2021-05-20 01:39:10|2420.6|2414.6|2421.1|2415.1|2421.1|2415.1|2420.6|2414.6|6
1621474760000|2021-05-20 01:39:20|2421|2415|2420.3|2414.3|2421.3|2415.3|2419.5|2413.5|12
1621474770000|2021-05-20 01:39:30|2420|2414|2420.3|2414.3|2420.4|2414.4|2419.8|2413.8|5
1621474780000|2021-05-20 01:39:40|2420|2414|2418.8|2412.8|2420.3|2414.3|2418.6|2412.6|13
1621474790000|2021-05-20 01:39:50|2419|2413|2420.8|2414.8|2421|2415|2419|2413|18
1621474800000|2021-05-20 01:40:00|2419.9|2413.9|2419|2413|2421.3|2415.3|2418.6|2412.6|18
1621474810000|2021-05-20 01:40:10|2418.8|2412.8|2419.5|2413.5|2419.5|2413.5|2418.8|2412.8|6
1621474820000|2021-05-20 01:40:20|2419.4|2413.4|2418.3|2412.3|2419.4|2413.4|2417.8|2411.8|7
1621474830000|2021-05-20 01:40:30|2418|2412|2416.8|2410.8|2418|2412|2416.5|2410.5|10
1621474840000|2021-05-20 01:40:40|2417|2411|2416.8|2410.8|2417.3|2411.3|2416.8|2410.8|6
1621474850000|2021-05-20 01:40:50|2417|2411|2416.8|2410.8|2417.5|2411.5|2416.8|2410.8|11
1621474860000|2021-05-20 01:41:00|2417|2411|2417.1|2411.1|2417.8|2411.8|2416.8|2410.8|8
1621474870000|2021-05-20 01:41:10|2417.3|2411.3|2417|2411|2417.8|2411.8|2416.8|2410.8|13
1621474880000|2021-05-20 01:41:20|2417.3|2411.3|2417|2411|2417.3|2411.3|2416.9|2410.9|3
1621474900000|2021-05-20 01:41:40|2417.4|2411.4|2417.3|2411.3|2417.8|2411.8|2416.9|2410.9|8
1621474920000|2021-05-20 01:42:00|2417.1|2411.1|2417.3|2411.3|2417.3|2411.3|2417.1|2411.1|2
1621474930000|2021-05-20 01:42:10|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.3|2411.3|3
1621474940000|2021-05-20 01:42:20|2418|2412|2419.3|2413.3|2419.3|2413.3|2418|2412|7
1621474950000|2021-05-20 01:42:30|2419|2413|2419.3|2413.3|2419.3|2413.3|2419|2413|2
1621474960000|2021-05-20 01:42:40|2419|2413|2419.3|2413.3|2419.3|2413.3|2419|2413|2
1621474970000|2021-05-20 01:42:50|2419.5|2413.5|2419.3|2413.3|2419.5|2413.5|2419.3|2413.3|2
1621474980000|2021-05-20 01:43:00|2419.5|2413.5|2419.8|2413.8|2420|2414|2419.5|2413.5|6
1621474990000|2021-05-20 01:43:10|2420|2414|2420.3|2414.3|2420.8|2414.8|2420|2414|6
1621475000000|2021-05-20 01:43:20|2420|2414|2419.8|2413.8|2420|2414|2419.5|2413.5|4
1621475020000|2021-05-20 01:43:40|2419.5|2413.5|2419.3|2413.3|2419.5|2413.5|2419.3|2413.3|2
1621475030000|2021-05-20 01:43:50|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1621475040000|2021-05-20 01:44:00|2419.3|2413.3|2418.5|2412.5|2419.3|2413.3|2418.5|2412.5|2
1621475050000|2021-05-20 01:44:10|2418.3|2412.3|2417.5|2411.5|2418.3|2412.3|2417.5|2411.5|6
1621475060000|2021-05-20 01:44:20|2417.4|2411.4|2416.5|2410.5|2417.5|2411.5|2416.4|2410.4|11
1621475070000|2021-05-20 01:44:30|2416.6|2410.6|2416.8|2410.8|2416.8|2410.8|2416.4|2410.4|4
1621475080000|2021-05-20 01:44:40|2417|2411|2417.1|2411.1|2417.8|2411.8|2417|2411|8
1621475090000|2021-05-20 01:44:50|2417|2411|2416.6|2410.6|2417.3|2411.3|2416.6|2410.6|6
1621475100000|2021-05-20 01:45:00|2417|2411|2417.5|2411.5|2417.5|2411.5|2416.8|2410.8|5
1621475110000|2021-05-20 01:45:10|2417.8|2411.8|2417.3|2411.3|2417.8|2411.8|2417.3|2411.3|7
1621475120000|2021-05-20 01:45:20|2417.4|2411.4|2417.3|2411.3|2417.8|2411.8|2417.3|2411.3|4
1621475130000|2021-05-20 01:45:30|2417|2411|2416.5|2410.5|2417|2411|2416.5|2410.5|4
1621475140000|2021-05-20 01:45:40|2416.8|2410.8|2418|2412|2418.3|2412.3|2416.8|2410.8|9
1621475150000|2021-05-20 01:45:50|2418.3|2412.3|2417.6|2411.6|2418.5|2412.5|2417.6|2411.6|4
1621475160000|2021-05-20 01:46:00|2417.5|2411.5|2417.1|2411.1|2417.5|2411.5|2416.4|2410.4|14
1621475170000|2021-05-20 01:46:10|2416.9|2410.9|2419.3|2413.3|2419.3|2413.3|2416.6|2410.6|11
1621475190000|2021-05-20 01:46:30|2419.5|2413.5|2420.3|2414.3|2420.3|2414.3|2419.3|2413.3|5
1621475200000|2021-05-20 01:46:40|2420|2414|2419.6|2413.6|2420|2414|2419.3|2413.3|9
1621475210000|2021-05-20 01:46:50|2419.5|2413.5|2419.8|2413.8|2420.5|2414.5|2419.3|2413.3|10
1621475220000|2021-05-20 01:47:00|2420|2414|2421.5|2415.5|2421.5|2415.5|2420|2414|14
1621475230000|2021-05-20 01:47:10|2421.3|2415.3|2422|2416|2422.3|2416.3|2421.1|2415.1|8
1621475240000|2021-05-20 01:47:20|2422.5|2416.5|2421.8|2415.8|2422.5|2416.5|2421.6|2415.6|7
1621475250000|2021-05-20 01:47:30|2421.5|2415.5|2421.4|2415.4|2421.5|2415.5|2421.4|2415.4|2
1621475260000|2021-05-20 01:47:40|2420.5|2414.5|2421.5|2415.5|2421.5|2415.5|2420|2414|10
1621475270000|2021-05-20 01:47:50|2421.8|2415.8|2422|2416|2422.3|2416.3|2421.5|2415.5|12
1621475280000|2021-05-20 01:48:00|2421.8|2415.8|2422.1|2416.1|2422.3|2416.3|2421.8|2415.8|6
1621475290000|2021-05-20 01:48:10|2422|2416|2422.5|2416.5|2422.5|2416.5|2421.8|2415.8|21
1621475300000|2021-05-20 01:48:20|2422.9|2416.9|2423.4|2417.4|2423.5|2417.5|2422.9|2416.9|5
1621475310000|2021-05-20 01:48:30|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.1|2417.1|6
1621475320000|2021-05-20 01:48:40|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1621475330000|2021-05-20 01:48:50|2424|2418|2424|2418|2424|2418|2423.5|2417.5|13
1621475340000|2021-05-20 01:49:00|2423.8|2417.8|2424.5|2418.5|2424.5|2418.5|2423.5|2417.5|8
1621475350000|2021-05-20 01:49:10|2424.3|2418.3|2425.3|2419.3|2425.3|2419.3|2424|2418|6
1621475360000|2021-05-20 01:49:20|2425.1|2419.1|2424.1|2418.1|2425.1|2419.1|2423.6|2417.6|10
1621475370000|2021-05-20 01:49:30|2424.3|2418.3|2424.3|2418.3|2424.5|2418.5|2424|2418|7
1621475380000|2021-05-20 01:49:40|2424|2418|2424.3|2418.3|2424.3|2418.3|2424|2418|2
1621475390000|2021-05-20 01:49:50|2424|2418|2423.8|2417.8|2424.3|2418.3|2423.8|2417.8|7
1621475400000|2021-05-20 01:50:00|2424|2418|2423.9|2417.9|2424|2418|2423.8|2417.8|6
1621475410000|2021-05-20 01:50:10|2423.8|2417.8|2424|2418|2424|2418|2423.8|2417.8|4
1621475420000|2021-05-20 01:50:20|2424.3|2418.3|2425|2419|2425|2419|2424.3|2418.3|4
1621475430000|2021-05-20 01:50:30|2424.8|2418.8|2425.4|2419.4|2425.8|2419.8|2424.3|2418.3|17
1621475440000|2021-05-20 01:50:40|2424.8|2418.8|2423.5|2417.5|2424.9|2418.9|2423.5|2417.5|6
1621475450000|2021-05-20 01:50:50|2423.4|2417.4|2421.6|2415.6|2423.4|2417.4|2421.6|2415.6|7
1621475460000|2021-05-20 01:51:00|2421.8|2415.8|2421.6|2415.6|2422.3|2416.3|2421.6|2415.6|11
1621475470000|2021-05-20 01:51:10|2421.8|2415.8|2422.3|2416.3|2422.5|2416.5|2421.8|2415.8|9
1621475480000|2021-05-20 01:51:20|2422.5|2416.5|2422|2416|2422.5|2416.5|2421.9|2415.9|9
1621475500000|2021-05-20 01:51:40|2422.1|2416.1|2421|2415|2422.1|2416.1|2421|2415|10
1621475510000|2021-05-20 01:51:50|2420.9|2414.9|2421.1|2415.1|2421.1|2415.1|2420.5|2414.5|5
1621475520000|2021-05-20 01:52:00|2421.4|2415.4|2420.5|2414.5|2421.6|2415.6|2420.5|2414.5|6
1621475530000|2021-05-20 01:52:10|2420.3|2414.3|2420.8|2414.8|2420.8|2414.8|2420|2414|4
1621475540000|2021-05-20 01:52:20|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420|2414|4
1621475550000|2021-05-20 01:52:30|2420.3|2414.3|2421.5|2415.5|2421.5|2415.5|2420.3|2414.3|10
1621475560000|2021-05-20 01:52:40|2421.6|2415.6|2421.4|2415.4|2421.6|2415.6|2421.4|2415.4|2
1621475570000|2021-05-20 01:52:50|2421.5|2415.5|2421.8|2415.8|2421.8|2415.8|2421.5|2415.5|2
1621475580000|2021-05-20 01:53:00|2422|2416|2421.6|2415.6|2422|2416|2421.6|2415.6|5
1621475630000|2021-05-20 01:53:50|2422|2416|2422|2416|2422|2416|2421.5|2415.5|10
1621475640000|2021-05-20 01:54:00|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1621475650000|2021-05-20 01:54:10|2422|2416|2422.1|2416.1|2422.1|2416.1|2422|2416|2
1621475680000|2021-05-20 01:54:40|2422.4|2416.4|2422.5|2416.5|2422.5|2416.5|2422.4|2416.4|2
1621475710000|2021-05-20 01:55:10|2422.3|2416.3|2422.5|2416.5|2422.5|2416.5|2422.3|2416.3|2
1621475780000|2021-05-20 01:56:20|2423|2417|2423|2417|2423|2417|2423|2417|1
1621475790000|2021-05-20 01:56:30|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1621475840000|2021-05-20 01:57:20|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|1
1621475850000|2021-05-20 01:57:30|2423|2417|2422.9|2416.9|2423|2417|2422.8|2416.8|3
1621475860000|2021-05-20 01:57:40|2423|2417|2423|2417|2423|2417|2423|2417|1
1621475870000|2021-05-20 01:57:50|2422.9|2416.9|2422.8|2416.8|2422.9|2416.9|2422.8|2416.8|2
1621475890000|2021-05-20 01:58:10|2422.9|2416.9|2422.8|2416.8|2422.9|2416.9|2422.8|2416.8|2
1621475910000|2021-05-20 01:58:30|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1621475940000|2021-05-20 01:59:00|2422.8|2416.8|2422.6|2416.6|2422.8|2416.8|2422.6|2416.6|2
1621475950000|2021-05-20 01:59:10|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|1
1621475960000|2021-05-20 01:59:20|2422.5|2416.5|2422.4|2416.4|2422.5|2416.5|2422.4|2416.4|2
1621475970000|2021-05-20 01:59:30|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1621475980000|2021-05-20 01:59:40|2422.8|2416.8|2422.6|2416.6|2422.8|2416.8|2422.6|2416.6|2
1621475990000|2021-05-20 01:59:50|2421.8|2415.8|2422.8|2416.8|2422.8|2416.8|2421.6|2415.6|4
1621476000000|2021-05-20 02:00:00|2422.5|2416.5|2423|2417|2423|2417|2422.1|2416.1|5
1621476010000|2021-05-20 02:00:10|2422.8|2416.8|2424.4|2418.4|2424.4|2418.4|2422.1|2416.1|6
1621476020000|2021-05-20 02:00:20|2424.5|2418.5|2424.8|2418.8|2425|2419|2424.4|2418.4|8
1621476030000|2021-05-20 02:00:30|2425|2419|2425.6|2419.6|2425.6|2419.6|2424.8|2418.8|7
1621476040000|2021-05-20 02:00:40|2425.5|2419.5|2425.3|2419.3|2426|2420|2425.3|2419.3|8
1621476050000|2021-05-20 02:00:50|2425.1|2419.1|2425.4|2419.4|2425.4|2419.4|2425.1|2419.1|3
1621476060000|2021-05-20 02:01:00|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|1
1621476070000|2021-05-20 02:01:10|2425.8|2419.8|2425.5|2419.5|2425.8|2419.8|2425.5|2419.5|4
1621476080000|2021-05-20 02:01:20|2425.4|2419.4|2425.8|2419.8|2425.8|2419.8|2425.4|2419.4|4
1621476090000|2021-05-20 02:01:30|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1621476110000|2021-05-20 02:01:50|2425.8|2419.8|2426.6|2420.6|2426.6|2420.6|2425.3|2419.3|8
1621476120000|2021-05-20 02:02:00|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2425.9|2419.9|6
1621476130000|2021-05-20 02:02:10|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.5|2420.5|3
1621476140000|2021-05-20 02:02:20|2426.9|2420.9|2427|2421|2427|2421|2426.6|2420.6|6
1621476150000|2021-05-20 02:02:30|2426.9|2420.9|2426.8|2420.8|2426.9|2420.9|2426.5|2420.5|4
1621476160000|2021-05-20 02:02:40|2426.9|2420.9|2426.5|2420.5|2426.9|2420.9|2426.3|2420.3|4
1621476180000|2021-05-20 02:03:00|2426.3|2420.3|2425.8|2419.8|2426.3|2420.3|2425.5|2419.5|5
1621476190000|2021-05-20 02:03:10|2425.5|2419.5|2425.3|2419.3|2425.8|2419.8|2425.3|2419.3|6
1621476200000|2021-05-20 02:03:20|2425|2419|2425.5|2419.5|2425.9|2419.9|2425|2419|6
1621476210000|2021-05-20 02:03:30|2425.3|2419.3|2425.4|2419.4|2425.5|2419.5|2425.3|2419.3|4
1621476220000|2021-05-20 02:03:40|2425.8|2419.8|2425.5|2419.5|2425.8|2419.8|2425.5|2419.5|2
1621476240000|2021-05-20 02:04:00|2425.8|2419.8|2426|2420|2426.3|2420.3|2425.8|2419.8|5
1621476250000|2021-05-20 02:04:10|2426.1|2420.1|2425.9|2419.9|2426.4|2420.4|2425.9|2419.9|4
1621476270000|2021-05-20 02:04:30|2425.6|2419.6|2425.5|2419.5|2425.6|2419.6|2425.5|2419.5|2
1621476330000|2021-05-20 02:05:30|2425|2419|2424.8|2418.8|2425|2419|2424.8|2418.8|2
1621476340000|2021-05-20 02:05:40|2424.5|2418.5|2425|2419|2425|2419|2424.3|2418.3|5
1621476350000|2021-05-20 02:05:50|2424.8|2418.8|2424.3|2418.3|2424.8|2418.8|2424.3|2418.3|3
1621476360000|2021-05-20 02:06:00|2424|2418|2424.3|2418.3|2424.3|2418.3|2424|2418|2
1621476370000|2021-05-20 02:06:10|2424.5|2418.5|2424.3|2418.3|2424.8|2418.8|2424.3|2418.3|4
1621476380000|2021-05-20 02:06:20|2424.5|2418.5|2425.5|2419.5|2425.5|2419.5|2424.5|2418.5|6
1621476390000|2021-05-20 02:06:30|2425.8|2419.8|2425.5|2419.5|2425.8|2419.8|2425.5|2419.5|2
1621476400000|2021-05-20 02:06:40|2425|2419|2425.3|2419.3|2425.3|2419.3|2425|2419|4
1621476410000|2021-05-20 02:06:50|2425.4|2419.4|2425.9|2419.9|2425.9|2419.9|2425.4|2419.4|3
1621476420000|2021-05-20 02:07:00|2426.3|2420.3|2425.9|2419.9|2426.3|2420.3|2425.9|2419.9|2
1621476430000|2021-05-20 02:07:10|2426.3|2420.3|2426.4|2420.4|2427|2421|2426.3|2420.3|5
1621476450000|2021-05-20 02:07:30|2426.1|2420.1|2425.9|2419.9|2426.1|2420.1|2425.9|2419.9|3
1621476470000|2021-05-20 02:07:50|2426|2420|2425.9|2419.9|2426|2420|2425.9|2419.9|2
1621476480000|2021-05-20 02:08:00|2426|2420|2425.9|2419.9|2426|2420|2425.9|2419.9|2
1621476500000|2021-05-20 02:08:20|2425.6|2419.6|2424.8|2418.8|2425.6|2419.6|2424.8|2418.8|5
1621476510000|2021-05-20 02:08:30|2424.5|2418.5|2424.3|2418.3|2424.5|2418.5|2424.3|2418.3|4
1621476550000|2021-05-20 02:09:10|2424.5|2418.5|2425|2419|2425|2419|2424.5|2418.5|4
1621476560000|2021-05-20 02:09:20|2424.9|2418.9|2425|2419|2425|2419|2424.9|2418.9|2
1621476570000|2021-05-20 02:09:30|2424.9|2418.9|2424.4|2418.4|2424.9|2418.9|2424.4|2418.4|3
1621476580000|2021-05-20 02:09:40|2424.3|2418.3|2423.8|2417.8|2424.3|2418.3|2423.8|2417.8|3
1621476590000|2021-05-20 02:09:50|2423.6|2417.6|2423.5|2417.5|2423.6|2417.6|2423.3|2417.3|6
1621476600000|2021-05-20 02:10:00|2423.8|2417.8|2424.5|2418.5|2424.5|2418.5|2423.5|2417.5|5
1621476610000|2021-05-20 02:10:10|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|1
1621476620000|2021-05-20 02:10:20|2424.4|2418.4|2424.6|2418.6|2424.6|2418.6|2424.4|2418.4|3
1621476630000|2021-05-20 02:10:30|2424.9|2418.9|2425|2419|2425.1|2419.1|2424.9|2418.9|4
1621476640000|2021-05-20 02:10:40|2425.3|2419.3|2425.3|2419.3|2425.8|2419.8|2425|2419|7
1621476650000|2021-05-20 02:10:50|2425.5|2419.5|2425.3|2419.3|2425.5|2419.5|2425.3|2419.3|2
1621476660000|2021-05-20 02:11:00|2425|2419|2424.8|2418.8|2425|2419|2424.8|2418.8|4
1621476670000|2021-05-20 02:11:10|2425|2419|2425|2419|2425.3|2419.3|2425|2419|3
1621476680000|2021-05-20 02:11:20|2424.8|2418.8|2425|2419|2425|2419|2424.8|2418.8|2
1621476690000|2021-05-20 02:11:30|2424.8|2418.8|2424.3|2418.3|2424.8|2418.8|2424.3|2418.3|2
1621476700000|2021-05-20 02:11:40|2423.8|2417.8|2423.5|2417.5|2423.9|2417.9|2423.5|2417.5|4
1621476710000|2021-05-20 02:11:50|2423.8|2417.8|2423.4|2417.4|2423.9|2417.9|2423.3|2417.3|8
1621476730000|2021-05-20 02:12:10|2423.6|2417.6|2422|2416|2423.6|2417.6|2422|2416|7
1621476740000|2021-05-20 02:12:20|2421.8|2415.8|2422|2416|2422|2416|2421.5|2415.5|5
1621476750000|2021-05-20 02:12:30|2422.3|2416.3|2421.8|2415.8|2422.5|2416.5|2421.5|2415.5|8
1621476760000|2021-05-20 02:12:40|2422|2416|2422|2416|2422|2416|2422|2416|1
1621476770000|2021-05-20 02:12:50|2421.9|2415.9|2421.5|2415.5|2421.9|2415.9|2421.5|2415.5|3
1621476780000|2021-05-20 02:13:00|2421.8|2415.8|2421.3|2415.3|2421.8|2415.8|2421.3|2415.3|3
1621476790000|2021-05-20 02:13:10|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|1
1621476800000|2021-05-20 02:13:20|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1621476810000|2021-05-20 02:13:30|2421|2415|2421.8|2415.8|2421.8|2415.8|2421|2415|4
1621476820000|2021-05-20 02:13:40|2421.6|2415.6|2421.3|2415.3|2421.6|2415.6|2421.3|2415.3|3
1621476830000|2021-05-20 02:13:50|2421.5|2415.5|2421.5|2415.5|2421.8|2415.8|2421.5|2415.5|3
1621476850000|2021-05-20 02:14:10|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.4|2415.4|4
1621476880000|2021-05-20 02:14:40|2422.3|2416.3|2422.8|2416.8|2422.8|2416.8|2422.3|2416.3|3
1621476890000|2021-05-20 02:14:50|2422.9|2416.9|2424.3|2418.3|2424.3|2418.3|2422.9|2416.9|3
1621476900000|2021-05-20 02:15:00|2424|2418|2423.3|2417.3|2424|2418|2423.3|2417.3|2
1621476910000|2021-05-20 02:15:10|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1621476950000|2021-05-20 02:15:50|2423.8|2417.8|2424.1|2418.1|2424.1|2418.1|2423.8|2417.8|2
1621476960000|2021-05-20 02:16:00|2424|2418|2423.8|2417.8|2424|2418|2423.8|2417.8|2
1621477070000|2021-05-20 02:17:50|2423.5|2417.5|2422.6|2416.6|2423.5|2417.5|2422.3|2416.3|4
1621477080000|2021-05-20 02:18:00|2422.5|2416.5|2422.4|2416.4|2422.5|2416.5|2422.4|2416.4|2
1621477270000|2021-05-20 02:21:10|2422.3|2416.3|2421.4|2415.4|2422.3|2416.3|2421|2415|4
1621477280000|2021-05-20 02:21:20|2421.1|2415.1|2421.4|2415.4|2421.4|2415.4|2421.1|2415.1|2
1621477340000|2021-05-20 02:22:20|2421.1|2415.1|2420.3|2414.3|2421.1|2415.1|2420.1|2414.1|5
1621477360000|2021-05-20 02:22:40|2420.5|2414.5|2420.8|2414.8|2420.8|2414.8|2420.5|2414.5|2
1621477560000|2021-05-20 02:26:00|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1621477590000|2021-05-20 02:26:30|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|1
1621477600000|2021-05-20 02:26:40|2420.5|2414.5|2420.8|2414.8|2420.8|2414.8|2420.5|2414.5|2
1621477610000|2021-05-20 02:26:50|2420.6|2414.6|2420.5|2414.5|2420.6|2414.6|2420.5|2414.5|2
1621477640000|2021-05-20 02:27:20|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1621477700000|2021-05-20 02:28:20|2420.5|2414.5|2419.3|2413.3|2420.5|2414.5|2419.3|2413.3|4
1621477710000|2021-05-20 02:28:30|2419.5|2413.5|2419.8|2413.8|2419.8|2413.8|2419.5|2413.5|3
1621477720000|2021-05-20 02:28:40|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|1
1621477800000|2021-05-20 02:30:00|2419.8|2413.8|2423|2417|2423|2417|2419.8|2413.8|15
1621477810000|2021-05-20 02:30:10|2422.8|2416.8|2425|2419|2425|2419|2422.1|2416.1|18
1621477820000|2021-05-20 02:30:20|2424.8|2418.8|2424.9|2418.9|2425.4|2419.4|2424.5|2418.5|12
1621477830000|2021-05-20 02:30:30|2425|2419|2424.4|2418.4|2425|2419|2424|2418|7
1621477840000|2021-05-20 02:30:40|2424.6|2418.6|2424.5|2418.5|2424.8|2418.8|2424.4|2418.4|5
1621477850000|2021-05-20 02:30:50|2424.8|2418.8|2424.9|2418.9|2424.9|2418.9|2424.5|2418.5|3
1621477860000|2021-05-20 02:31:00|2424.6|2418.6|2423.4|2417.4|2424.6|2418.6|2423.4|2417.4|5
1621477870000|2021-05-20 02:31:10|2423.5|2417.5|2423.8|2417.8|2423.8|2417.8|2423.5|2417.5|2
1621477880000|2021-05-20 02:31:20|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1621477890000|2021-05-20 02:31:30|2424.1|2418.1|2424.3|2418.3|2424.3|2418.3|2424.1|2418.1|2
1621477900000|2021-05-20 02:31:40|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|1
1621477920000|2021-05-20 02:32:00|2424.1|2418.1|2422.5|2416.5|2424.1|2418.1|2422.5|2416.5|10
1621477930000|2021-05-20 02:32:10|2422.3|2416.3|2422.6|2416.6|2422.6|2416.6|2422.3|2416.3|3
1621477940000|2021-05-20 02:32:20|2422.9|2416.9|2422.8|2416.8|2423|2417|2422.8|2416.8|4
1621477950000|2021-05-20 02:32:30|2422.9|2416.9|2422.9|2416.9|2423.6|2417.6|2422.9|2416.9|4
1621477960000|2021-05-20 02:32:40|2422.8|2416.8|2424.4|2418.4|2424.5|2418.5|2422.8|2416.8|5
1621477970000|2021-05-20 02:32:50|2424.6|2418.6|2424.8|2418.8|2425.4|2419.4|2424.6|2418.6|5
1621477980000|2021-05-20 02:33:00|2425.1|2419.1|2424.8|2418.8|2425.4|2419.4|2424.8|2418.8|4
1621477990000|2021-05-20 02:33:10|2425.3|2419.3|2424.9|2418.9|2425.3|2419.3|2424.9|2418.9|3
1621478000000|2021-05-20 02:33:20|2425|2419|2424.9|2418.9|2425.3|2419.3|2424.8|2418.8|5
1621478040000|2021-05-20 02:34:00|2425.3|2419.3|2425.6|2419.6|2425.6|2419.6|2425.3|2419.3|5
1621478050000|2021-05-20 02:34:10|2425.4|2419.4|2425.5|2419.5|2425.5|2419.5|2425.3|2419.3|6
1621478060000|2021-05-20 02:34:20|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1621478070000|2021-05-20 02:34:30|2425.6|2419.6|2425.4|2419.4|2425.6|2419.6|2425.3|2419.3|6
1621478080000|2021-05-20 02:34:40|2425.5|2419.5|2425.4|2419.4|2425.5|2419.5|2425.3|2419.3|4
1621478090000|2021-05-20 02:34:50|2425.5|2419.5|2425.3|2419.3|2425.5|2419.5|2425.3|2419.3|2
1621478100000|2021-05-20 02:35:00|2425.5|2419.5|2426.3|2420.3|2426.3|2420.3|2425.5|2419.5|10
1621478110000|2021-05-20 02:35:10|2426|2420|2426.1|2420.1|2426.3|2420.3|2425.9|2419.9|5
1621478120000|2021-05-20 02:35:20|2426.4|2420.4|2426|2420|2426.5|2420.5|2426|2420|7
1621478130000|2021-05-20 02:35:30|2425.8|2419.8|2425|2419|2425.8|2419.8|2424.8|2418.8|6
1621478140000|2021-05-20 02:35:40|2424.8|2418.8|2424.5|2418.5|2424.8|2418.8|2424.5|2418.5|3
1621478150000|2021-05-20 02:35:50|2424.3|2418.3|2424|2418|2424.5|2418.5|2423.8|2417.8|8
1621478160000|2021-05-20 02:36:00|2424.3|2418.3|2424|2418|2424.3|2418.3|2424|2418|2
1621478170000|2021-05-20 02:36:10|2423.8|2417.8|2424.3|2418.3|2424.3|2418.3|2423.5|2417.5|6
1621478180000|2021-05-20 02:36:20|2424.5|2418.5|2423|2417|2424.5|2418.5|2423|2417|8
1621478190000|2021-05-20 02:36:30|2423.3|2417.3|2422.8|2416.8|2423.3|2417.3|2422.5|2416.5|5
1621478200000|2021-05-20 02:36:40|2422.9|2416.9|2422.5|2416.5|2422.9|2416.9|2422.5|2416.5|3
1621478210000|2021-05-20 02:36:50|2422.8|2416.8|2423|2417|2423.3|2417.3|2422.8|2416.8|13
1621478220000|2021-05-20 02:37:00|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1621478230000|2021-05-20 02:37:10|2422.5|2416.5|2422|2416|2422.8|2416.8|2422|2416|6
1621478240000|2021-05-20 02:37:20|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.4|2415.4|4
1621478250000|2021-05-20 02:37:30|2421.5|2415.5|2421.5|2415.5|2421.8|2415.8|2421.4|2415.4|7
1621478260000|2021-05-20 02:37:40|2421.4|2415.4|2420.6|2414.6|2421.4|2415.4|2420.6|2414.6|5
1621478270000|2021-05-20 02:37:50|2420.9|2414.9|2421.4|2415.4|2421.8|2415.8|2420.9|2414.9|13
1621478280000|2021-05-20 02:38:00|2421.6|2415.6|2421.9|2415.9|2422.3|2416.3|2421.6|2415.6|6
1621478290000|2021-05-20 02:38:10|2422|2416|2422.8|2416.8|2422.8|2416.8|2422|2416|4
1621478300000|2021-05-20 02:38:20|2422.9|2416.9|2423.3|2417.3|2423.3|2417.3|2422.8|2416.8|6
1621478320000|2021-05-20 02:38:40|2423|2417|2423.3|2417.3|2423.3|2417.3|2423|2417|2
1621478350000|2021-05-20 02:39:10|2423|2417|2423.5|2417.5|2423.5|2417.5|2422.8|2416.8|4
1621478360000|2021-05-20 02:39:20|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1621478380000|2021-05-20 02:39:40|2423.5|2417.5|2424.3|2418.3|2424.3|2418.3|2423.5|2417.5|3
1621478390000|2021-05-20 02:39:50|2424.1|2418.1|2423.3|2417.3|2424.1|2418.1|2422.9|2416.9|7
1621478400000|2021-05-20 02:40:00|2423|2417|2422.4|2416.4|2423|2417|2422.4|2416.4|3
1621478420000|2021-05-20 02:40:20|2422.3|2416.3|2421.4|2415.4|2422.3|2416.3|2421.3|2415.3|9
1621478430000|2021-05-20 02:40:30|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421|2415|5
1621478440000|2021-05-20 02:40:40|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.3|2415.3|3
1621478450000|2021-05-20 02:40:50|2421.8|2415.8|2421.3|2415.3|2421.8|2415.8|2421.3|2415.3|3
1621478460000|2021-05-20 02:41:00|2421.5|2415.5|2421.3|2415.3|2421.5|2415.5|2421.3|2415.3|2
1621478470000|2021-05-20 02:41:10|2421.5|2415.5|2421.8|2415.8|2421.8|2415.8|2421.5|2415.5|2
1621478480000|2021-05-20 02:41:20|2421.5|2415.5|2421.4|2415.4|2421.5|2415.5|2421.4|2415.4|2
1621478490000|2021-05-20 02:41:30|2421.3|2415.3|2420.6|2414.6|2421.3|2415.3|2420.6|2414.6|6
1621478500000|2021-05-20 02:41:40|2420.5|2414.5|2420.4|2414.4|2420.5|2414.5|2420.4|2414.4|6
1621478510000|2021-05-20 02:41:50|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1621478520000|2021-05-20 02:42:00|2420.8|2414.8|2421|2415|2421|2415|2420.8|2414.8|2
1621478530000|2021-05-20 02:42:10|2421.3|2415.3|2421|2415|2421.5|2415.5|2421|2415|4
1621478540000|2021-05-20 02:42:20|2421.3|2415.3|2421.5|2415.5|2421.8|2415.8|2421.3|2415.3|5
1621478550000|2021-05-20 02:42:30|2421.8|2415.8|2422|2416|2422|2416|2421.5|2415.5|4
1621478560000|2021-05-20 02:42:40|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2421.8|2415.8|7
1621478570000|2021-05-20 02:42:50|2422.5|2416.5|2422.3|2416.3|2422.5|2416.5|2422.3|2416.3|2
1621478580000|2021-05-20 02:43:00|2422.1|2416.1|2422.5|2416.5|2422.5|2416.5|2422.1|2416.1|2
1621478590000|2021-05-20 02:43:10|2423.3|2417.3|2423.5|2417.5|2423.5|2417.5|2423.3|2417.3|5
1621478600000|2021-05-20 02:43:20|2423.8|2417.8|2423.3|2417.3|2423.8|2417.8|2423.3|2417.3|3
1621478610000|2021-05-20 02:43:30|2423.4|2417.4|2423.1|2417.1|2423.5|2417.5|2423.1|2417.1|3
1621478620000|2021-05-20 02:43:40|2422.8|2416.8|2422.6|2416.6|2422.8|2416.8|2422.6|2416.6|2
1621478640000|2021-05-20 02:44:00|2422.9|2416.9|2423.1|2417.1|2423.5|2417.5|2422.9|2416.9|6
1621478650000|2021-05-20 02:44:10|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1621478660000|2021-05-20 02:44:20|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.1|2417.1|8
1621478670000|2021-05-20 02:44:30|2423.8|2417.8|2423.5|2417.5|2423.8|2417.8|2423.5|2417.5|4
1621478680000|2021-05-20 02:44:40|2423.8|2417.8|2424|2418|2424|2418|2423.8|2417.8|2
1621478690000|2021-05-20 02:44:50|2424.1|2418.1|2423.9|2417.9|2424.3|2418.3|2423.9|2417.9|6
1621478700000|2021-05-20 02:45:00|2423.6|2417.6|2423.9|2417.9|2423.9|2417.9|2423.6|2417.6|4
1621478710000|2021-05-20 02:45:10|2424|2418|2424.4|2418.4|2424.4|2418.4|2424|2418|3
1621478720000|2021-05-20 02:45:20|2424.1|2418.1|2424.4|2418.4|2424.8|2418.8|2424.1|2418.1|7
1621478730000|2021-05-20 02:45:30|2424.3|2418.3|2424.5|2418.5|2424.5|2418.5|2424.3|2418.3|2
1621478740000|2021-05-20 02:45:40|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|2424.6|2418.6|3
1621478750000|2021-05-20 02:45:50|2424.9|2418.9|2424.6|2418.6|2425|2419|2424.6|2418.6|5
1621478760000|2021-05-20 02:46:00|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|2424.6|2418.6|3
1621478770000|2021-05-20 02:46:10|2424.6|2418.6|2424.6|2418.6|2424.8|2418.8|2424.6|2418.6|3
1621478780000|2021-05-20 02:46:20|2424.4|2418.4|2424.5|2418.5|2424.5|2418.5|2424.4|2418.4|2
1621478790000|2021-05-20 02:46:30|2424.3|2418.3|2423.5|2417.5|2424.3|2418.3|2423.5|2417.5|3
1621478800000|2021-05-20 02:46:40|2423.8|2417.8|2424.8|2418.8|2424.8|2418.8|2423.8|2417.8|4
1621478810000|2021-05-20 02:46:50|2424.5|2418.5|2424.3|2418.3|2424.8|2418.8|2424.3|2418.3|4
1621478830000|2021-05-20 02:47:10|2424.1|2418.1|2423|2417|2424.1|2418.1|2422.8|2416.8|9
1621478840000|2021-05-20 02:47:20|2423.3|2417.3|2423.6|2417.6|2423.6|2417.6|2423.3|2417.3|2
1621478850000|2021-05-20 02:47:30|2423.9|2417.9|2424.8|2418.8|2425.3|2419.3|2423.9|2417.9|7
1621478880000|2021-05-20 02:48:00|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|2424.3|2418.3|4
1621478910000|2021-05-20 02:48:30|2424.6|2418.6|2425.8|2419.8|2425.8|2419.8|2424.6|2418.6|2
1621478930000|2021-05-20 02:48:50|2426|2420|2426|2420|2426|2420|2425.8|2419.8|3
1621478970000|2021-05-20 02:49:30|2426.8|2420.8|2426.5|2420.5|2426.8|2420.8|2426.4|2420.4|4
1621479000000|2021-05-20 02:50:00|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1621479010000|2021-05-20 02:50:10|2425.8|2419.8|2425.8|2419.8|2426|2420|2425.8|2419.8|3
1621479020000|2021-05-20 02:50:20|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|1
1621479030000|2021-05-20 02:50:30|2425.3|2419.3|2424.8|2418.8|2425.3|2419.3|2424.8|2418.8|2
1621479040000|2021-05-20 02:50:40|2424.5|2418.5|2424.3|2418.3|2424.5|2418.5|2424.3|2418.3|2
1621479050000|2021-05-20 02:50:50|2424.4|2418.4|2424.5|2418.5|2424.5|2418.5|2424.4|2418.4|2
1621479060000|2021-05-20 02:51:00|2424.4|2418.4|2423.5|2417.5|2424.4|2418.4|2423.5|2417.5|5
1621479080000|2021-05-20 02:51:20|2423.6|2417.6|2424.4|2418.4|2424.4|2418.4|2423.6|2417.6|2
1621479090000|2021-05-20 02:51:30|2424|2418|2424|2418|2424|2418|2424|2418|1
1621479130000|2021-05-20 02:52:10|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1621479140000|2021-05-20 02:52:20|2424.8|2418.8|2423.3|2417.3|2424.8|2418.8|2422.9|2416.9|9
1621479150000|2021-05-20 02:52:30|2423.4|2417.4|2423|2417|2424|2418|2423|2417|6
1621479180000|2021-05-20 02:53:00|2423.3|2417.3|2423.5|2417.5|2423.8|2417.8|2423.3|2417.3|3
1621479200000|2021-05-20 02:53:20|2423.3|2417.3|2422.1|2416.1|2423.3|2417.3|2422.1|2416.1|5
1621479210000|2021-05-20 02:53:30|2422.3|2416.3|2422.5|2416.5|2423.3|2417.3|2422|2416|13
1621479220000|2021-05-20 02:53:40|2422.8|2416.8|2422.4|2416.4|2422.9|2416.9|2422.3|2416.3|5
1621479230000|2021-05-20 02:53:50|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1621479240000|2021-05-20 02:54:00|2422.8|2416.8|2423.5|2417.5|2423.8|2417.8|2422.8|2416.8|5
1621479250000|2021-05-20 02:54:10|2423.6|2417.6|2423.9|2417.9|2423.9|2417.9|2423.6|2417.6|2
1621479260000|2021-05-20 02:54:20|2424.8|2418.8|2424.6|2418.6|2424.8|2418.8|2424.6|2418.6|2
1621479270000|2021-05-20 02:54:30|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|1
1621479280000|2021-05-20 02:54:40|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|1
1621479290000|2021-05-20 02:54:50|2424.4|2418.4|2424.5|2418.5|2424.5|2418.5|2424.4|2418.4|2
1621479300000|2021-05-20 02:55:00|2424.8|2418.8|2425|2419|2425.5|2419.5|2424.8|2418.8|6
1621479310000|2021-05-20 02:55:10|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|1
1621479320000|2021-05-20 02:55:20|2425|2419|2424.8|2418.8|2425|2419|2424.8|2418.8|2
1621479330000|2021-05-20 02:55:30|2425|2419|2425|2419|2425|2419|2424.8|2418.8|3
1621479340000|2021-05-20 02:55:40|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|1
1621479360000|2021-05-20 02:56:00|2425|2419|2425|2419|2425|2419|2424.9|2418.9|3
1621479370000|2021-05-20 02:56:10|2424.9|2418.9|2425|2419|2425|2419|2424.9|2418.9|2
1621479380000|2021-05-20 02:56:20|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1621479400000|2021-05-20 02:56:40|2425|2419|2425|2419|2425|2419|2425|2419|1
1621479410000|2021-05-20 02:56:50|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|1
1621479420000|2021-05-20 02:57:00|2425.8|2419.8|2425.8|2419.8|2426|2420|2425.8|2419.8|3
1621479460000|2021-05-20 02:57:40|2426|2420|2426|2420|2426|2420|2426|2420|1
1621479470000|2021-05-20 02:57:50|2426.3|2420.3|2426.8|2420.8|2426.8|2420.8|2426.3|2420.3|6
1621479490000|2021-05-20 02:58:10|2427.5|2421.5|2427.1|2421.1|2427.5|2421.5|2427.1|2421.1|3
1621479500000|2021-05-20 02:58:20|2427.4|2421.4|2427.8|2421.8|2427.8|2421.8|2427.4|2421.4|4
1621479520000|2021-05-20 02:58:40|2428|2422|2427.8|2421.8|2428.3|2422.3|2427.5|2421.5|6
1621479530000|2021-05-20 02:58:50|2428|2422|2428.3|2422.3|2428.3|2422.3|2427.8|2421.8|4
1621479540000|2021-05-20 02:59:00|2428|2422|2427.9|2421.9|2428.3|2422.3|2427.9|2421.9|6
1621479550000|2021-05-20 02:59:10|2427.8|2421.8|2427.4|2421.4|2427.8|2421.8|2427.4|2421.4|2
1621479560000|2021-05-20 02:59:20|2427.6|2421.6|2427.4|2421.4|2427.6|2421.6|2427.4|2421.4|2
1621479570000|2021-05-20 02:59:30|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.4|2421.4|3
1621479580000|2021-05-20 02:59:40|2427.4|2421.4|2426.5|2420.5|2427.4|2421.4|2426.5|2420.5|6
1621479590000|2021-05-20 02:59:50|2426.8|2420.8|2426.8|2420.8|2427.4|2421.4|2426.8|2420.8|5
1621479600000|2021-05-20 03:00:00|2427|2421|2427.6|2421.6|2427.9|2421.9|2427|2421|6
1621479610000|2021-05-20 03:00:10|2427.4|2421.4|2427.4|2421.4|2427.8|2421.8|2427.3|2421.3|11
1621479620000|2021-05-20 03:00:20|2427.6|2421.6|2428.3|2422.3|2428.3|2422.3|2427.6|2421.6|5
1621479630000|2021-05-20 03:00:30|2428.5|2422.5|2428.8|2422.8|2428.9|2422.9|2428.5|2422.5|5
1621479640000|2021-05-20 03:00:40|2428.5|2422.5|2427.8|2421.8|2428.8|2422.8|2427.8|2421.8|5
1621479650000|2021-05-20 03:00:50|2427.5|2421.5|2427|2421|2427.5|2421.5|2427|2421|5
1621479660000|2021-05-20 03:01:00|2427.3|2421.3|2426.8|2420.8|2427.8|2421.8|2426.8|2420.8|6
1621479670000|2021-05-20 03:01:10|2426.5|2420.5|2425.5|2419.5|2426.6|2420.6|2425.5|2419.5|13
1621479680000|2021-05-20 03:01:20|2425.8|2419.8|2425.5|2419.5|2425.8|2419.8|2425.3|2419.3|6
1621479690000|2021-05-20 03:01:30|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1621479710000|2021-05-20 03:01:50|2425.5|2419.5|2425.3|2419.3|2425.8|2419.8|2425.3|2419.3|4
1621479720000|2021-05-20 03:02:00|2425.1|2419.1|2425.5|2419.5|2425.5|2419.5|2425.1|2419.1|3
1621479730000|2021-05-20 03:02:10|2425.3|2419.3|2425.5|2419.5|2425.5|2419.5|2425.3|2419.3|2
1621479740000|2021-05-20 03:02:20|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1621479750000|2021-05-20 03:02:30|2425.5|2419.5|2426.3|2420.3|2426.3|2420.3|2425.5|2419.5|4
1621479760000|2021-05-20 03:02:40|2426.5|2420.5|2426.3|2420.3|2426.5|2420.5|2426|2420|4
1621479780000|2021-05-20 03:03:00|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426|2420|4
1621479790000|2021-05-20 03:03:10|2426.3|2420.3|2426.8|2420.8|2426.8|2420.8|2426|2420|5
1621479800000|2021-05-20 03:03:20|2427|2421|2426.8|2420.8|2427|2421|2426.8|2420.8|4
1621479810000|2021-05-20 03:03:30|2427|2421|2426.8|2420.8|2427|2421|2426.8|2420.8|2
1621479820000|2021-05-20 03:03:40|2427|2421|2427|2421|2427|2421|2427|2421|1
1621479830000|2021-05-20 03:03:50|2427.3|2421.3|2428|2422|2428|2422|2427.3|2421.3|6
1621479840000|2021-05-20 03:04:00|2427.8|2421.8|2428.1|2422.1|2428.1|2422.1|2427.8|2421.8|3
1621479850000|2021-05-20 03:04:10|2428.4|2422.4|2428|2422|2428.4|2422.4|2428|2422|5
1621479870000|2021-05-20 03:04:30|2428.3|2422.3|2428|2422|2428.5|2422.5|2428|2422|7
1621479880000|2021-05-20 03:04:40|2428.3|2422.3|2428.3|2422.3|2428.5|2422.5|2428.3|2422.3|8
1621479890000|2021-05-20 03:04:50|2428.4|2422.4|2428.3|2422.3|2428.4|2422.4|2428.3|2422.3|2
1621479900000|2021-05-20 03:05:00|2428.1|2422.1|2427.5|2421.5|2428.1|2422.1|2427.3|2421.3|8
1621479910000|2021-05-20 03:05:10|2427.8|2421.8|2427.1|2421.1|2427.8|2421.8|2427.1|2421.1|3
1621479920000|2021-05-20 03:05:20|2427.3|2421.3|2427.5|2421.5|2428|2422|2427.3|2421.3|5
1621479930000|2021-05-20 03:05:30|2427.8|2421.8|2428.5|2422.5|2428.5|2422.5|2427.8|2421.8|7
1621479960000|2021-05-20 03:06:00|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1621479970000|2021-05-20 03:06:10|2427.5|2421.5|2427.3|2421.3|2427.5|2421.5|2427.3|2421.3|2
1621479980000|2021-05-20 03:06:20|2427|2421|2427.5|2421.5|2427.5|2421.5|2426.9|2420.9|6
1621479990000|2021-05-20 03:06:30|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1621480000000|2021-05-20 03:06:40|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1621480020000|2021-05-20 03:07:00|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1621480030000|2021-05-20 03:07:10|2428|2422|2428|2422|2428|2422|2428|2422|1
1621480040000|2021-05-20 03:07:20|2427.8|2421.8|2426.8|2420.8|2427.8|2421.8|2426.8|2420.8|3
1621480050000|2021-05-20 03:07:30|2426.5|2420.5|2426.5|2420.5|2426.8|2420.8|2426.5|2420.5|3
1621480060000|2021-05-20 03:07:40|2426.8|2420.8|2427|2421|2427|2421|2426.8|2420.8|2
1621480070000|2021-05-20 03:07:50|2427.3|2421.3|2426.5|2420.5|2427.3|2421.3|2426.5|2420.5|4
1621480080000|2021-05-20 03:08:00|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1621480110000|2021-05-20 03:08:30|2427|2421|2427|2421|2427|2421|2427|2421|1
1621480120000|2021-05-20 03:08:40|2427.3|2421.3|2427.5|2421.5|2427.8|2421.8|2427.3|2421.3|5
1621480130000|2021-05-20 03:08:50|2427.8|2421.8|2428.3|2422.3|2428.3|2422.3|2427.8|2421.8|6
1621480140000|2021-05-20 03:09:00|2428.1|2422.1|2428.5|2422.5|2428.5|2422.5|2428.1|2422.1|7
1621480150000|2021-05-20 03:09:10|2428.8|2422.8|2429.5|2423.5|2429.8|2423.8|2428.8|2422.8|5
1621480160000|2021-05-20 03:09:20|2429.3|2423.3|2428.8|2422.8|2429.3|2423.3|2428.8|2422.8|3
1621480170000|2021-05-20 03:09:30|2428.6|2422.6|2428.3|2422.3|2428.6|2422.6|2428.3|2422.3|2
1621480180000|2021-05-20 03:09:40|2428|2422|2428.3|2422.3|2428.3|2422.3|2427.8|2421.8|4
1621480200000|2021-05-20 03:10:00|2428|2422|2428.3|2422.3|2428.3|2422.3|2428|2422|2
1621480220000|2021-05-20 03:10:20|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1621480230000|2021-05-20 03:10:30|2428.9|2422.9|2429.5|2423.5|2429.5|2423.5|2428.9|2422.9|6
1621480250000|2021-05-20 03:10:50|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1621480260000|2021-05-20 03:11:00|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1621480300000|2021-05-20 03:11:40|2429.4|2423.4|2429.3|2423.3|2429.4|2423.4|2429|2423|3
1621480310000|2021-05-20 03:11:50|2429|2423|2428.8|2422.8|2429|2423|2428.8|2422.8|2
1621480320000|2021-05-20 03:12:00|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1621480330000|2021-05-20 03:12:10|2428.3|2422.3|2428|2422|2428.3|2422.3|2428|2422|4
1621480340000|2021-05-20 03:12:20|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1621480350000|2021-05-20 03:12:30|2428.5|2422.5|2428.6|2422.6|2428.6|2422.6|2428.5|2422.5|2
1621480360000|2021-05-20 03:12:40|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1621480370000|2021-05-20 03:12:50|2428.5|2422.5|2428.8|2422.8|2428.8|2422.8|2428.3|2422.3|4
1621480390000|2021-05-20 03:13:10|2429|2423|2429.1|2423.1|2429.1|2423.1|2429|2423|2
1621480400000|2021-05-20 03:13:20|2429|2423|2429|2423|2429|2423|2429|2423|1
1621480410000|2021-05-20 03:13:30|2429.3|2423.3|2429.5|2423.5|2429.5|2423.5|2429.3|2423.3|2
1621480420000|2021-05-20 03:13:40|2429.8|2423.8|2429.8|2423.8|2430|2424|2429.8|2423.8|5
1621480430000|2021-05-20 03:13:50|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1621480450000|2021-05-20 03:14:10|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1621480460000|2021-05-20 03:14:20|2430|2424|2430|2424|2430|2424|2430|2424|1
1621480470000|2021-05-20 03:14:30|2430.3|2424.3|2430|2424|2430.5|2424.5|2430|2424|4
1621480480000|2021-05-20 03:14:40|2430.3|2424.3|2430|2424|2430.5|2424.5|2430|2424|4
1621480490000|2021-05-20 03:14:50|2430.1|2424.1|2430.5|2424.5|2430.5|2424.5|2430.1|2424.1|2
1621480500000|2021-05-20 03:15:00|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1621480510000|2021-05-20 03:15:10|2430.1|2424.1|2429.8|2423.8|2430.1|2424.1|2429.8|2423.8|2
1621480520000|2021-05-20 03:15:20|2430|2424|2430|2424|2430|2424|2429.8|2423.8|3
1621480530000|2021-05-20 03:15:30|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1621480540000|2021-05-20 03:15:40|2430|2424|2430.3|2424.3|2430.5|2424.5|2430|2424|5
1621480550000|2021-05-20 03:15:50|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.3|2424.3|3
1621480560000|2021-05-20 03:16:00|2430.6|2424.6|2430.6|2424.6|2430.8|2424.8|2430.6|2424.6|3
1621480570000|2021-05-20 03:16:10|2430.8|2424.8|2431|2425|2431.1|2425.1|2430.6|2424.6|8
1621480580000|2021-05-20 03:16:20|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431|2425|3
1621480590000|2021-05-20 03:16:30|2431|2425|2431|2425|2431|2425|2431|2425|1
1621480600000|2021-05-20 03:16:40|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1621480620000|2021-05-20 03:17:00|2431.1|2425.1|2431|2425|2431.1|2425.1|2431|2425|2
1621480630000|2021-05-20 03:17:10|2430.9|2424.9|2430.3|2424.3|2430.9|2424.9|2430.3|2424.3|2
1621480660000|2021-05-20 03:17:40|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1621480670000|2021-05-20 03:17:50|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1621480710000|2021-05-20 03:18:30|2430.5|2424.5|2430.3|2424.3|2430.5|2424.5|2430.3|2424.3|4
1621480720000|2021-05-20 03:18:40|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1621480730000|2021-05-20 03:18:50|2430.8|2424.8|2430.5|2424.5|2430.8|2424.8|2430.5|2424.5|3
1621480740000|2021-05-20 03:19:00|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1621480770000|2021-05-20 03:19:30|2430.5|2424.5|2430.8|2424.8|2430.8|2424.8|2430.5|2424.5|3
1621480780000|2021-05-20 03:19:40|2430.6|2424.6|2430.5|2424.5|2430.6|2424.6|2430.5|2424.5|2
1621480790000|2021-05-20 03:19:50|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430|2424|3
1621480800000|2021-05-20 03:20:00|2430.4|2424.4|2430.8|2424.8|2430.8|2424.8|2430.4|2424.4|2
1621480810000|2021-05-20 03:20:10|2430.5|2424.5|2430.3|2424.3|2430.5|2424.5|2430.3|2424.3|2
1621480820000|2021-05-20 03:20:20|2430|2424|2429.8|2423.8|2430|2424|2429.5|2423.5|4
1621480830000|2021-05-20 03:20:30|2429.5|2423.5|2429.5|2423.5|2429.8|2423.8|2429.5|2423.5|3
1621480840000|2021-05-20 03:20:40|2429.6|2423.6|2429.3|2423.3|2429.6|2423.6|2429.3|2423.3|4
1621480850000|2021-05-20 03:20:50|2429|2423|2429.3|2423.3|2429.3|2423.3|2428.8|2422.8|3
1621480870000|2021-05-20 03:21:10|2429|2423|2429.3|2423.3|2429.3|2423.3|2428.8|2422.8|3
1621480900000|2021-05-20 03:21:40|2429.5|2423.5|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|2
1621480910000|2021-05-20 03:21:50|2429.5|2423.5|2429.4|2423.4|2429.5|2423.5|2429.3|2423.3|3
1621480920000|2021-05-20 03:22:00|2429.3|2423.3|2428.8|2422.8|2429.3|2423.3|2428.8|2422.8|2
1621480940000|2021-05-20 03:22:20|2429|2423|2429.3|2423.3|2429.4|2423.4|2429|2423|4
1621480950000|2021-05-20 03:22:30|2429.1|2423.1|2429.3|2423.3|2429.3|2423.3|2428.8|2422.8|4
1621480970000|2021-05-20 03:22:50|2429.1|2423.1|2428.8|2422.8|2429.1|2423.1|2428.8|2422.8|2
1621480980000|2021-05-20 03:23:00|2429|2423|2428.8|2422.8|2429|2423|2428.8|2422.8|2
1621480990000|2021-05-20 03:23:10|2429|2423|2429|2423|2429|2423|2429|2423|1
1621481020000|2021-05-20 03:23:40|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1621481030000|2021-05-20 03:23:50|2429.1|2423.1|2428.8|2422.8|2429.1|2423.1|2428.8|2422.8|3
1621481040000|2021-05-20 03:24:00|2429|2423|2428.3|2422.3|2429|2423|2428.3|2422.3|6
1621481060000|2021-05-20 03:24:20|2428.5|2422.5|2428.8|2422.8|2429.1|2423.1|2428.5|2422.5|8
1621481070000|2021-05-20 03:24:30|2428.9|2422.9|2428.8|2422.8|2429.1|2423.1|2428.8|2422.8|7
1621481080000|2021-05-20 03:24:40|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1621481090000|2021-05-20 03:24:50|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1621481100000|2021-05-20 03:25:00|2428.5|2422.5|2428.3|2422.3|2428.5|2422.5|2428.3|2422.3|2
1621481110000|2021-05-20 03:25:10|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1621481130000|2021-05-20 03:25:30|2428.6|2422.6|2428.8|2422.8|2428.8|2422.8|2428.6|2422.6|2
1621481140000|2021-05-20 03:25:40|2429.1|2423.1|2429.3|2423.3|2429.3|2423.3|2429.1|2423.1|2
1621481160000|2021-05-20 03:26:00|2429.4|2423.4|2429.5|2423.5|2429.8|2423.8|2429.4|2423.4|3
1621481180000|2021-05-20 03:26:20|2429.3|2423.3|2429|2423|2429.3|2423.3|2429|2423|2
1621481220000|2021-05-20 03:27:00|2429.3|2423.3|2429|2423|2429.3|2423.3|2429|2423|2
1621481230000|2021-05-20 03:27:10|2429.3|2423.3|2429.8|2423.8|2429.8|2423.8|2429.3|2423.3|2
1621481240000|2021-05-20 03:27:20|2430|2424|2430.3|2424.3|2430.3|2424.3|2430|2424|2
1621481250000|2021-05-20 03:27:30|2430|2424|2429.5|2423.5|2430|2424|2429.4|2423.4|6
1621481260000|2021-05-20 03:27:40|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1621481270000|2021-05-20 03:27:50|2429.5|2423.5|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|3
1621481280000|2021-05-20 03:28:00|2430|2424|2430.3|2424.3|2430.3|2424.3|2430|2424|2
1621481290000|2021-05-20 03:28:10|2430|2424|2430|2424|2430|2424|2430|2424|1
1621481300000|2021-05-20 03:28:20|2430.3|2424.3|2430|2424|2430.3|2424.3|2430|2424|2
1621481310000|2021-05-20 03:28:30|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1621481330000|2021-05-20 03:28:50|2430.1|2424.1|2430|2424|2430.1|2424.1|2430|2424|2
1621481350000|2021-05-20 03:29:10|2429.8|2423.8|2429.5|2423.5|2429.8|2423.8|2429.4|2423.4|5
1621481370000|2021-05-20 03:29:30|2429.3|2423.3|2428.5|2422.5|2429.3|2423.3|2428.5|2422.5|5
1621481390000|2021-05-20 03:29:50|2428.6|2422.6|2428.8|2422.8|2429|2423|2428.6|2422.6|5
1621481580000|2021-05-20 03:33:00|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1621481600000|2021-05-20 03:33:20|2429.3|2423.3|2429.3|2423.3|2429.5|2423.5|2429.3|2423.3|3
1621481650000|2021-05-20 03:34:10|2429.5|2423.5|2429.6|2423.6|2429.6|2423.6|2429.5|2423.5|2
1621481670000|2021-05-20 03:34:30|2429.4|2423.4|2428.8|2422.8|2429.4|2423.4|2428.8|2422.8|2
1621481820000|2021-05-20 03:37:00|2429|2423|2429.1|2423.1|2429.1|2423.1|2429|2423|2
1621481830000|2021-05-20 03:37:10|2429.5|2423.5|2429.3|2423.3|2429.5|2423.5|2429.3|2423.3|2
1621481890000|2021-05-20 03:38:10|2429|2423|2428.8|2422.8|2429|2423|2428.8|2422.8|2
1621481980000|2021-05-20 03:39:40|2428.3|2422.3|2427.6|2421.6|2428.3|2422.3|2427.6|2421.6|2
1621482010000|2021-05-20 03:40:10|2427.5|2421.5|2427.6|2421.6|2427.6|2421.6|2427.3|2421.3|5
1621482040000|2021-05-20 03:40:40|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1621482050000|2021-05-20 03:40:50|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1621482110000|2021-05-20 03:41:50|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1621482170000|2021-05-20 03:42:50|2427|2421|2427|2421|2427|2421|2427|2421|1
1621482230000|2021-05-20 03:43:50|2426.8|2420.8|2426.6|2420.6|2426.8|2420.8|2426.6|2420.6|2
1621482360000|2021-05-20 03:46:00|2426.5|2420.5|2425.6|2419.6|2426.5|2420.5|2425.6|2419.6|2
1621482370000|2021-05-20 03:46:10|2425.5|2419.5|2425.9|2419.9|2425.9|2419.9|2425.5|2419.5|3
1621482380000|2021-05-20 03:46:20|2426.1|2420.1|2425.9|2419.9|2426.1|2420.1|2425.9|2419.9|2
1621482390000|2021-05-20 03:46:30|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1621482410000|2021-05-20 03:46:50|2425.5|2419.5|2425.6|2419.6|2425.6|2419.6|2425.5|2419.5|2
1621482460000|2021-05-20 03:47:40|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1621482550000|2021-05-20 03:49:10|2425.3|2419.3|2425.1|2419.1|2425.3|2419.3|2425.1|2419.1|2
1621482600000|2021-05-20 03:50:00|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|1
1621482620000|2021-05-20 03:50:20|2425.4|2419.4|2425.6|2419.6|2425.6|2419.6|2425.4|2419.4|2
1621482850000|2021-05-20 03:54:10|2425.4|2419.4|2425.3|2419.3|2425.4|2419.4|2425.3|2419.3|2
1621482910000|2021-05-20 03:55:10|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1621483100000|2021-05-20 03:58:20|2425|2419|2424.9|2418.9|2425|2419|2424.9|2418.9|2
1621483120000|2021-05-20 03:58:40|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1621483170000|2021-05-20 03:59:30|2424.9|2418.9|2424.6|2418.6|2424.9|2418.9|2424.6|2418.6|2
1621483220000|2021-05-20 04:00:20|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1621483330000|2021-05-20 04:02:10|2425|2419|2425|2419|2425|2419|2425|2419|1
1621483670000|2021-05-20 04:07:50|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|1
1621483720000|2021-05-20 04:08:40|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1621483870000|2021-05-20 04:11:10|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|1
1621483980000|2021-05-20 04:13:00|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1621484140000|2021-05-20 04:15:40|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|1
1621484160000|2021-05-20 04:16:00|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1621484730000|2021-05-20 04:25:30|2424.8|2418.8|2424.5|2418.5|2424.8|2418.8|2424.5|2418.5|2
1621484770000|2021-05-20 04:26:10|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|1
1621484850000|2021-05-20 04:27:30|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|1
1621484920000|2021-05-20 04:28:40|2425|2419|2425.1|2419.1|2425.1|2419.1|2425|2419|2
1621484950000|2021-05-20 04:29:10|2425.3|2419.3|2425.6|2419.6|2425.6|2419.6|2425.3|2419.3|2
1621485040000|2021-05-20 04:30:40|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1621485090000|2021-05-20 04:31:30|2426|2420|2426|2420|2426|2420|2426|2420|1
1621485270000|2021-05-20 04:34:30|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1621485300000|2021-05-20 04:35:00|2425.6|2419.6|2425.5|2419.5|2425.6|2419.6|2425.5|2419.5|2
1621485580000|2021-05-20 04:39:40|2426.3|2420.3|2427.4|2421.4|2427.4|2421.4|2426.3|2420.3|2
1621485590000|2021-05-20 04:39:50|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1621485640000|2021-05-20 04:40:40|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1621485720000|2021-05-20 04:42:00|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1621485780000|2021-05-20 04:43:00|2427.9|2421.9|2428.3|2422.3|2428.3|2422.3|2427.9|2421.9|2
1621485950000|2021-05-20 04:45:50|2428.1|2422.1|2427.9|2421.9|2428.1|2422.1|2427.9|2421.9|2
1621486010000|2021-05-20 04:46:50|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1621486040000|2021-05-20 04:47:20|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1621486090000|2021-05-20 04:48:10|2427.8|2421.8|2427.5|2421.5|2427.8|2421.8|2427.5|2421.5|2
1621486110000|2021-05-20 04:48:30|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1621486120000|2021-05-20 04:48:40|2428|2422|2427.8|2421.8|2428|2422|2427.8|2421.8|2
1621486170000|2021-05-20 04:49:30|2427.9|2421.9|2428.5|2422.5|2428.5|2422.5|2427.9|2421.9|3
1621486180000|2021-05-20 04:49:40|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1621486190000|2021-05-20 04:49:50|2429.5|2423.5|2429.4|2423.4|2429.5|2423.5|2429.4|2423.4|2
1621486220000|2021-05-20 04:50:20|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1621486290000|2021-05-20 04:51:30|2429.8|2423.8|2430.1|2424.1|2430.1|2424.1|2429.8|2423.8|2
1621486350000|2021-05-20 04:52:30|2430.3|2424.3|2431|2425|2431|2425|2430.3|2424.3|2
1621486360000|2021-05-20 04:52:40|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1621486380000|2021-05-20 04:53:00|2431.4|2425.4|2431.5|2425.5|2431.5|2425.5|2431.4|2425.4|2
1621486390000|2021-05-20 04:53:10|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1621486480000|2021-05-20 04:54:40|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1621486500000|2021-05-20 04:55:00|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1621486510000|2021-05-20 04:55:10|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1621486550000|2021-05-20 04:55:50|2430.6|2424.6|2431.3|2425.3|2431.3|2425.3|2430.6|2424.6|4
1621486580000|2021-05-20 04:56:20|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1621486730000|2021-05-20 04:58:50|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|2
1621486830000|2021-05-20 05:00:30|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1621486940000|2021-05-20 05:02:20|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1621487000000|2021-05-20 05:03:20|2431.5|2425.5|2431.8|2425.8|2431.8|2425.8|2431.5|2425.5|2
1621487090000|2021-05-20 05:04:50|2432|2426|2432.4|2426.4|2432.4|2426.4|2432|2426|2
1621487120000|2021-05-20 05:05:20|2432.8|2426.8|2432.9|2426.9|2432.9|2426.9|2432.8|2426.8|2
1621487130000|2021-05-20 05:05:30|2432.8|2426.8|2432.5|2426.5|2432.8|2426.8|2432.5|2426.5|2
1621487180000|2021-05-20 05:06:20|2432.9|2426.9|2432.8|2426.8|2432.9|2426.9|2432.8|2426.8|2
1621487190000|2021-05-20 05:06:30|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1621487410000|2021-05-20 05:10:10|2432.8|2426.8|2433|2427|2433|2427|2432.8|2426.8|2
1621487420000|2021-05-20 05:10:20|2433.1|2427.1|2433|2427|2433.1|2427.1|2433|2427|2
1621487450000|2021-05-20 05:10:50|2432.9|2426.9|2432.5|2426.5|2432.9|2426.9|2432.5|2426.5|2
1621487560000|2021-05-20 05:12:40|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1621487580000|2021-05-20 05:13:00|2432|2426|2431.3|2425.3|2432|2426|2431.3|2425.3|4
1621487590000|2021-05-20 05:13:10|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1621487600000|2021-05-20 05:13:20|2431.5|2425.5|2431.4|2425.4|2431.5|2425.5|2431.4|2425.4|2
1621487630000|2021-05-20 05:13:50|2431.1|2425.1|2431|2425|2431.3|2425.3|2431|2425|3
1621487640000|2021-05-20 05:14:00|2430.8|2424.8|2431|2425|2431|2425|2430.8|2424.8|2
1621487700000|2021-05-20 05:15:00|2431.4|2425.4|2431.3|2425.3|2431.4|2425.4|2431.3|2425.3|2
1621487760000|2021-05-20 05:16:00|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1621487770000|2021-05-20 05:16:10|2430.8|2424.8|2432|2426|2432|2426|2430.8|2424.8|9
1621487780000|2021-05-20 05:16:20|2431.8|2425.8|2431.6|2425.6|2431.8|2425.8|2431.6|2425.6|2
1621487840000|2021-05-20 05:17:20|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1621487950000|2021-05-20 05:19:10|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1621488010000|2021-05-20 05:20:10|2431.5|2425.5|2432|2426|2432|2426|2431.5|2425.5|3
1621488020000|2021-05-20 05:20:20|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1621488090000|2021-05-20 05:21:30|2432.5|2426.5|2433.1|2427.1|2433.1|2427.1|2432.5|2426.5|2
1621488120000|2021-05-20 05:22:00|2432.9|2426.9|2432.4|2426.4|2432.9|2426.9|2432.4|2426.4|2
1621488130000|2021-05-20 05:22:10|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1621488140000|2021-05-20 05:22:20|2432.4|2426.4|2432.6|2426.6|2432.6|2426.6|2432.4|2426.4|2
1621488150000|2021-05-20 05:22:30|2432.9|2426.9|2433|2427|2433|2427|2432.9|2426.9|2
1621488200000|2021-05-20 05:23:20|2433.1|2427.1|2433.1|2427.1|2433.4|2427.4|2433.1|2427.1|3
1621488210000|2021-05-20 05:23:30|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1621488220000|2021-05-20 05:23:40|2433.6|2427.6|2433.5|2427.5|2433.6|2427.6|2433.5|2427.5|2
1621488240000|2021-05-20 05:24:00|2433.6|2427.6|2435.3|2429.3|2435.5|2429.5|2433.6|2427.6|4
1621488290000|2021-05-20 05:24:50|2435|2429|2435.3|2429.3|2435.3|2429.3|2435|2429|2
1621488400000|2021-05-20 05:26:40|2435.5|2429.5|2435.6|2429.6|2435.6|2429.6|2435.5|2429.5|2
1621488410000|2021-05-20 05:26:50|2435.4|2429.4|2435.5|2429.5|2435.5|2429.5|2435.3|2429.3|3
1621488420000|2021-05-20 05:27:00|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1621488440000|2021-05-20 05:27:20|2435.9|2429.9|2436|2430|2436|2430|2435.9|2429.9|2
1621488460000|2021-05-20 05:27:40|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1621488490000|2021-05-20 05:28:10|2435.6|2429.6|2435.1|2429.1|2435.6|2429.6|2435.1|2429.1|3
1621488500000|2021-05-20 05:28:20|2435|2429|2435|2429|2435|2429|2435|2429|1
1621488520000|2021-05-20 05:28:40|2435.3|2429.3|2435.5|2429.5|2435.5|2429.5|2435.3|2429.3|2
1621488530000|2021-05-20 05:28:50|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1621488560000|2021-05-20 05:29:20|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1621488600000|2021-05-20 05:30:00|2436|2430|2436.5|2430.5|2437.5|2431.5|2436|2430|13
1621488610000|2021-05-20 05:30:10|2436.8|2430.8|2439.4|2433.4|2439.5|2433.5|2436.8|2430.8|13
1621488620000|2021-05-20 05:30:20|2439|2433|2438.3|2432.3|2439|2433|2438|2432|6
1621488630000|2021-05-20 05:30:30|2438|2432|2438|2432|2438|2432|2436.9|2430.9|14
1621488640000|2021-05-20 05:30:40|2438.3|2432.3|2438.5|2432.5|2439.4|2433.4|2438|2432|8
1621488650000|2021-05-20 05:30:50|2438.8|2432.8|2438.5|2432.5|2439.1|2433.1|2438.5|2432.5|5
1621488660000|2021-05-20 05:31:00|2438.8|2432.8|2439.5|2433.5|2439.5|2433.5|2438.8|2432.8|8
1621488670000|2021-05-20 05:31:10|2439.8|2433.8|2439.4|2433.4|2439.8|2433.8|2439.4|2433.4|5
1621488680000|2021-05-20 05:31:20|2439.1|2433.1|2439.5|2433.5|2439.5|2433.5|2439.1|2433.1|3
1621488700000|2021-05-20 05:31:40|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1621488710000|2021-05-20 05:31:50|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.3|2433.3|4
1621488720000|2021-05-20 05:32:00|2439.9|2433.9|2440|2434|2440|2434|2439.9|2433.9|2
1621488730000|2021-05-20 05:32:10|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.3|2433.3|4
1621488740000|2021-05-20 05:32:20|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|2
1621488750000|2021-05-20 05:32:30|2439.4|2433.4|2439.5|2433.5|2439.8|2433.8|2439.4|2433.4|4
1621488760000|2021-05-20 05:32:40|2439.8|2433.8|2439.8|2433.8|2440|2434|2439.8|2433.8|3
1621488770000|2021-05-20 05:32:50|2439.5|2433.5|2439|2433|2439.5|2433.5|2438.8|2432.8|5
1621488780000|2021-05-20 05:33:00|2438.8|2432.8|2438.5|2432.5|2439|2433|2438.5|2432.5|7
1621488790000|2021-05-20 05:33:10|2438.3|2432.3|2438|2432|2438.3|2432.3|2437.8|2431.8|6
1621488800000|2021-05-20 05:33:20|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1621488810000|2021-05-20 05:33:30|2438.5|2432.5|2439.4|2433.4|2439.6|2433.6|2438.5|2432.5|6
1621488820000|2021-05-20 05:33:40|2439.6|2433.6|2439.4|2433.4|2439.6|2433.6|2439.3|2433.3|4
1621488840000|2021-05-20 05:34:00|2439.3|2433.3|2439.3|2433.3|2439.4|2433.4|2439.3|2433.3|5
1621488850000|2021-05-20 05:34:10|2439.5|2433.5|2439.6|2433.6|2439.6|2433.6|2439.3|2433.3|4
1621488860000|2021-05-20 05:34:20|2439.8|2433.8|2440.1|2434.1|2440.1|2434.1|2439.8|2433.8|3
1621488880000|2021-05-20 05:34:40|2440.3|2434.3|2440.1|2434.1|2440.3|2434.3|2440.1|2434.1|2
1621488890000|2021-05-20 05:34:50|2439.8|2433.8|2439.5|2433.5|2439.9|2433.9|2439.5|2433.5|6
1621488900000|2021-05-20 05:35:00|2439.4|2433.4|2438.3|2432.3|2439.4|2433.4|2438.3|2432.3|5
1621488910000|2021-05-20 05:35:10|2438.8|2432.8|2439.1|2433.1|2439.1|2433.1|2438.8|2432.8|3
1621488920000|2021-05-20 05:35:20|2439|2433|2439|2433|2439|2433|2439|2433|1
1621488930000|2021-05-20 05:35:30|2438.8|2432.8|2438.3|2432.3|2438.8|2432.8|2438.3|2432.3|5
1621488960000|2021-05-20 05:36:00|2438.5|2432.5|2438.3|2432.3|2438.5|2432.5|2438.3|2432.3|4
1621488990000|2021-05-20 05:36:30|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1621489000000|2021-05-20 05:36:40|2438.6|2432.6|2438.3|2432.3|2438.6|2432.6|2438.3|2432.3|3
1621489020000|2021-05-20 05:37:00|2438|2432|2438.4|2432.4|2438.4|2432.4|2437.9|2431.9|7
1621489040000|2021-05-20 05:37:20|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1621489050000|2021-05-20 05:37:30|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1621489060000|2021-05-20 05:37:40|2438.8|2432.8|2439.4|2433.4|2439.4|2433.4|2438.8|2432.8|4
1621489070000|2021-05-20 05:37:50|2439.3|2433.3|2439.5|2433.5|2439.6|2433.6|2439.3|2433.3|4
1621489090000|2021-05-20 05:38:10|2439.6|2433.6|2439.8|2433.8|2439.8|2433.8|2439.6|2433.6|2
1621489100000|2021-05-20 05:38:20|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1621489110000|2021-05-20 05:38:30|2439.8|2433.8|2439.8|2433.8|2440|2434|2439.8|2433.8|3
1621489150000|2021-05-20 05:39:10|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1621489160000|2021-05-20 05:39:20|2439.8|2433.8|2439.9|2433.9|2440.4|2434.4|2439.8|2433.8|4
1621489170000|2021-05-20 05:39:30|2440.1|2434.1|2440.6|2434.6|2440.6|2434.6|2440.1|2434.1|4
1621489190000|2021-05-20 05:39:50|2440.8|2434.8|2441.3|2435.3|2441.3|2435.3|2440.8|2434.8|3
1621489210000|2021-05-20 05:40:10|2441|2435|2440.8|2434.8|2441|2435|2440.8|2434.8|2
1621489220000|2021-05-20 05:40:20|2440.5|2434.5|2439.5|2433.5|2440.5|2434.5|2439.5|2433.5|4
1621489230000|2021-05-20 05:40:30|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1621489260000|2021-05-20 05:41:00|2439.1|2433.1|2438.6|2432.6|2439.1|2433.1|2438.6|2432.6|2
1621489270000|2021-05-20 05:41:10|2438.4|2432.4|2438.1|2432.1|2438.4|2432.4|2438|2432|4
1621489280000|2021-05-20 05:41:20|2438.3|2432.3|2438.5|2432.5|2439|2433|2438.3|2432.3|5
1621489290000|2021-05-20 05:41:30|2438.8|2432.8|2439.1|2433.1|2439.1|2433.1|2438.8|2432.8|2
1621489310000|2021-05-20 05:41:50|2439.3|2433.3|2439|2433|2439.4|2433.4|2439|2433|4
1621489320000|2021-05-20 05:42:00|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1621489360000|2021-05-20 05:42:40|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1621489370000|2021-05-20 05:42:50|2440|2434|2440.5|2434.5|2440.5|2434.5|2440|2434|4
1621489380000|2021-05-20 05:43:00|2440.6|2434.6|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|3
1621489390000|2021-05-20 05:43:10|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|2
1621489410000|2021-05-20 05:43:30|2440.8|2434.8|2440.3|2434.3|2440.8|2434.8|2440.3|2434.3|6
1621489420000|2021-05-20 05:43:40|2440.4|2434.4|2440.3|2434.3|2440.4|2434.4|2440.3|2434.3|2
1621489430000|2021-05-20 05:43:50|2440|2434|2439.4|2433.4|2440|2434|2439.1|2433.1|4
1621489440000|2021-05-20 05:44:00|2439.6|2433.6|2440.6|2434.6|2440.6|2434.6|2439.6|2433.6|7
1621489450000|2021-05-20 05:44:10|2440.8|2434.8|2441.1|2435.1|2441.1|2435.1|2440.8|2434.8|3
1621489460000|2021-05-20 05:44:20|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441|2435|7
1621489470000|2021-05-20 05:44:30|2441.1|2435.1|2442.1|2436.1|2442.1|2436.1|2441.1|2435.1|4
1621489480000|2021-05-20 05:44:40|2442|2436|2442|2436|2442|2436|2441.8|2435.8|3
1621489490000|2021-05-20 05:44:50|2442.1|2436.1|2441.5|2435.5|2442.1|2436.1|2441.5|2435.5|4
1621489510000|2021-05-20 05:45:10|2441.8|2435.8|2442|2436|2442|2436|2441.8|2435.8|2
1621489530000|2021-05-20 05:45:30|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|2
1621489560000|2021-05-20 05:46:00|2441.8|2435.8|2442.4|2436.4|2442.4|2436.4|2441.5|2435.5|8
1621489570000|2021-05-20 05:46:10|2442.3|2436.3|2442|2436|2442.3|2436.3|2442|2436|4
1621489580000|2021-05-20 05:46:20|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|4
1621489600000|2021-05-20 05:46:40|2441.3|2435.3|2440.1|2434.1|2441.3|2435.3|2440|2434|3
1621489610000|2021-05-20 05:46:50|2440.3|2434.3|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|3
1621489620000|2021-05-20 05:47:00|2440.5|2434.5|2440.9|2434.9|2440.9|2434.9|2440.5|2434.5|3
1621489630000|2021-05-20 05:47:10|2441|2435|2441|2435|2441|2435|2441|2435|1
1621489640000|2021-05-20 05:47:20|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|3
1621489650000|2021-05-20 05:47:30|2440.5|2434.5|2440|2434|2440.8|2434.8|2440|2434|5
1621489660000|2021-05-20 05:47:40|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.6|2433.6|3
1621489670000|2021-05-20 05:47:50|2439.6|2433.6|2439.3|2433.3|2439.6|2433.6|2439.3|2433.3|2
1621489680000|2021-05-20 05:48:00|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.3|2433.3|12
1621489700000|2021-05-20 05:48:20|2440|2434|2440|2434|2440|2434|2439.8|2433.8|3
1621489720000|2021-05-20 05:48:40|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|2
1621489730000|2021-05-20 05:48:50|2439.8|2433.8|2439.3|2433.3|2439.9|2433.9|2439.3|2433.3|5
1621489740000|2021-05-20 05:49:00|2439.1|2433.1|2439|2433|2439.1|2433.1|2439|2433|2
1621489750000|2021-05-20 05:49:10|2438.8|2432.8|2438.4|2432.4|2438.8|2432.8|2438.4|2432.4|3
1621489760000|2021-05-20 05:49:20|2438.1|2432.1|2437.8|2431.8|2438.1|2432.1|2437.8|2431.8|3
1621489770000|2021-05-20 05:49:30|2438|2432|2437.8|2431.8|2438.3|2432.3|2437.8|2431.8|9
1621489780000|2021-05-20 05:49:40|2437.9|2431.9|2437.8|2431.8|2438.4|2432.4|2437.6|2431.6|5
1621489800000|2021-05-20 05:50:00|2437.5|2431.5|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|6
1621489820000|2021-05-20 05:50:20|2437.5|2431.5|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|2
1621489830000|2021-05-20 05:50:30|2437.5|2431.5|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|8
1621489840000|2021-05-20 05:50:40|2438|2432|2437.8|2431.8|2438|2432|2437.8|2431.8|2
1621489860000|2021-05-20 05:51:00|2437.9|2431.9|2437.8|2431.8|2437.9|2431.9|2437.8|2431.8|2
1621489870000|2021-05-20 05:51:10|2437.5|2431.5|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|2
1621489880000|2021-05-20 05:51:20|2438|2432|2437.9|2431.9|2438.1|2432.1|2437.9|2431.9|3
1621489890000|2021-05-20 05:51:30|2438|2432|2437.8|2431.8|2438|2432|2437.8|2431.8|2
1621489900000|2021-05-20 05:51:40|2438|2432|2438.1|2432.1|2438.1|2432.1|2438|2432|2
1621489920000|2021-05-20 05:52:00|2438.3|2432.3|2440.6|2434.6|2441.3|2435.3|2438.3|2432.3|4
1621489940000|2021-05-20 05:52:20|2440.5|2434.5|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|2
1621489950000|2021-05-20 05:52:30|2440.4|2434.4|2440.5|2434.5|2440.8|2434.8|2440.4|2434.4|5
1621489960000|2021-05-20 05:52:40|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.1|2434.1|3
1621489970000|2021-05-20 05:52:50|2440.1|2434.1|2440|2434|2440.1|2434.1|2440|2434|2
1621489980000|2021-05-20 05:53:00|2439.8|2433.8|2439.4|2433.4|2439.8|2433.8|2439.4|2433.4|3
1621489990000|2021-05-20 05:53:10|2439.1|2433.1|2439|2433|2439.4|2433.4|2439|2433|7
1621490000000|2021-05-20 05:53:20|2438.8|2432.8|2438.3|2432.3|2438.8|2432.8|2438.1|2432.1|4
1621490010000|2021-05-20 05:53:30|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1621490020000|2021-05-20 05:53:40|2438.3|2432.3|2438.1|2432.1|2438.3|2432.3|2438.1|2432.1|2
1621490030000|2021-05-20 05:53:50|2438.3|2432.3|2437.9|2431.9|2438.3|2432.3|2437.9|2431.9|3
1621490040000|2021-05-20 05:54:00|2438|2432|2438.3|2432.3|2438.3|2432.3|2437.9|2431.9|6
1621490050000|2021-05-20 05:54:10|2438|2432|2438|2432|2438|2432|2438|2432|1
1621490070000|2021-05-20 05:54:30|2437.9|2431.9|2437.6|2431.6|2437.9|2431.9|2437.6|2431.6|2
1621490080000|2021-05-20 05:54:40|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1621490100000|2021-05-20 05:55:00|2437.6|2431.6|2437.8|2431.8|2438|2432|2437.6|2431.6|6
1621490110000|2021-05-20 05:55:10|2437.6|2431.6|2438|2432|2438|2432|2437.6|2431.6|4
1621490120000|2021-05-20 05:55:20|2437.9|2431.9|2437.8|2431.8|2437.9|2431.9|2437.8|2431.8|2
1621490150000|2021-05-20 05:55:50|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1621490160000|2021-05-20 05:56:00|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2437.9|2431.9|3
1621490180000|2021-05-20 05:56:20|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1621490190000|2021-05-20 05:56:30|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2437.9|2431.9|3
1621490230000|2021-05-20 05:57:10|2438.4|2432.4|2438.5|2432.5|2438.5|2432.5|2438.4|2432.4|2
1621490240000|2021-05-20 05:57:20|2438.6|2432.6|2438.9|2432.9|2439.1|2433.1|2438.6|2432.6|5
1621490250000|2021-05-20 05:57:30|2439|2433|2438.9|2432.9|2439|2433|2438.9|2432.9|2
1621490270000|2021-05-20 05:57:50|2439|2433|2439|2433|2439|2433|2438.9|2432.9|3
1621490280000|2021-05-20 05:58:00|2438.9|2432.9|2439|2433|2439|2433|2438.9|2432.9|2
1621490300000|2021-05-20 05:58:20|2438.9|2432.9|2438.9|2432.9|2439|2433|2438.9|2432.9|3
1621490310000|2021-05-20 05:58:30|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1621490320000|2021-05-20 05:58:40|2439|2433|2439|2433|2439|2433|2439|2433|1
1621490330000|2021-05-20 05:58:50|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1621490340000|2021-05-20 05:59:00|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1621490350000|2021-05-20 05:59:10|2439|2433|2438.9|2432.9|2439|2433|2438.9|2432.9|2
1621490360000|2021-05-20 05:59:20|2438.6|2432.6|2438.1|2432.1|2438.6|2432.6|2438.1|2432.1|2
1621490380000|2021-05-20 05:59:40|2438.3|2432.3|2438.8|2432.8|2438.8|2432.8|2438.3|2432.3|3
1621490400000|2021-05-20 06:00:00|2438.6|2432.6|2437.6|2431.6|2438.6|2432.6|2437.6|2431.6|5
1621490410000|2021-05-20 06:00:10|2437.9|2431.9|2437.8|2431.8|2437.9|2431.9|2437.6|2431.6|9
1621490430000|2021-05-20 06:00:30|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1621490440000|2021-05-20 06:00:40|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1621490450000|2021-05-20 06:00:50|2437|2431|2436.1|2430.1|2437|2431|2436.1|2430.1|3
1621490460000|2021-05-20 06:01:00|2436|2430|2435.8|2429.8|2436|2430|2435.6|2429.6|3
1621490470000|2021-05-20 06:01:10|2435.6|2429.6|2435.1|2429.1|2435.6|2429.6|2435.1|2429.1|4
1621490480000|2021-05-20 06:01:20|2435.4|2429.4|2435.4|2429.4|2435.6|2429.6|2435.4|2429.4|3
1621490490000|2021-05-20 06:01:30|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1621490520000|2021-05-20 06:02:00|2435.8|2429.8|2436.5|2430.5|2436.5|2430.5|2435.8|2429.8|8
1621490530000|2021-05-20 06:02:10|2436.4|2430.4|2436.5|2430.5|2436.5|2430.5|2436.1|2430.1|4
1621490540000|2021-05-20 06:02:20|2436.3|2430.3|2435.4|2429.4|2436.3|2430.3|2435.4|2429.4|6
1621490550000|2021-05-20 06:02:30|2435.6|2429.6|2434.9|2428.9|2435.8|2429.8|2434.9|2428.9|3
1621490560000|2021-05-20 06:02:40|2435.4|2429.4|2435.6|2429.6|2435.6|2429.6|2435.4|2429.4|3
1621490570000|2021-05-20 06:02:50|2435.9|2429.9|2435.4|2429.4|2436|2430|2435.4|2429.4|5
1621490580000|2021-05-20 06:03:00|2435.1|2429.1|2434.9|2428.9|2435.4|2429.4|2434.9|2428.9|7
1621490590000|2021-05-20 06:03:10|2434.8|2428.8|2435.3|2429.3|2435.3|2429.3|2434.4|2428.4|7
1621490600000|2021-05-20 06:03:20|2435.5|2429.5|2435.3|2429.3|2435.8|2429.8|2435.3|2429.3|4
1621490610000|2021-05-20 06:03:30|2435.5|2429.5|2435.3|2429.3|2435.5|2429.5|2435.3|2429.3|2
1621490620000|2021-05-20 06:03:40|2435|2429|2434.5|2428.5|2435|2429|2434.5|2428.5|3
1621490630000|2021-05-20 06:03:50|2434.3|2428.3|2434.5|2428.5|2434.6|2428.6|2434.3|2428.3|4
1621490640000|2021-05-20 06:04:00|2434.6|2428.6|2434.5|2428.5|2434.6|2428.6|2434.5|2428.5|2
1621490650000|2021-05-20 06:04:10|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433|2427|3
1621490660000|2021-05-20 06:04:20|2433.6|2427.6|2434.8|2428.8|2434.8|2428.8|2433.6|2427.6|6
1621490690000|2021-05-20 06:04:50|2435|2429|2435.3|2429.3|2435.3|2429.3|2435|2429|2
1621490710000|2021-05-20 06:05:10|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1621490720000|2021-05-20 06:05:20|2435.6|2429.6|2436.3|2430.3|2436.3|2430.3|2435.6|2429.6|3
1621490730000|2021-05-20 06:05:30|2436.5|2430.5|2436.8|2430.8|2436.9|2430.9|2436.5|2430.5|5
1621490740000|2021-05-20 06:05:40|2436.5|2430.5|2436.3|2430.3|2436.5|2430.5|2435.8|2429.8|5
1621490750000|2021-05-20 06:05:50|2436|2430|2435.8|2429.8|2436|2430|2435.8|2429.8|3
1621490760000|2021-05-20 06:06:00|2435.5|2429.5|2435.3|2429.3|2435.5|2429.5|2435.3|2429.3|3
1621490780000|2021-05-20 06:06:20|2435|2429|2435.5|2429.5|2435.5|2429.5|2434.8|2428.8|5
1621490790000|2021-05-20 06:06:30|2435.8|2429.8|2435.5|2429.5|2435.8|2429.8|2435.5|2429.5|2
1621490800000|2021-05-20 06:06:40|2435.8|2429.8|2435.8|2429.8|2436|2430|2435.8|2429.8|3
1621490820000|2021-05-20 06:07:00|2436|2430|2435.5|2429.5|2436|2430|2435.5|2429.5|3
1621490830000|2021-05-20 06:07:10|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.3|2429.3|3
1621490840000|2021-05-20 06:07:20|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1621490850000|2021-05-20 06:07:30|2435.8|2429.8|2436.9|2430.9|2437.1|2431.1|2435.8|2429.8|4
1621490860000|2021-05-20 06:07:40|2436.5|2430.5|2436|2430|2436.5|2430.5|2436|2430|4
1621490880000|2021-05-20 06:08:00|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1621490890000|2021-05-20 06:08:10|2436.1|2430.1|2434.9|2428.9|2436.1|2430.1|2434.9|2428.9|5
1621490900000|2021-05-20 06:08:20|2434.8|2428.8|2435.3|2429.3|2435.3|2429.3|2434.8|2428.8|4
1621490910000|2021-05-20 06:08:30|2435|2429|2434.8|2428.8|2435|2429|2434.8|2428.8|2
1621490920000|2021-05-20 06:08:40|2435|2429|2434.8|2428.8|2435|2429|2434.8|2428.8|2
1621490930000|2021-05-20 06:08:50|2434.5|2428.5|2434|2428|2434.5|2428.5|2434|2428|4
1621490940000|2021-05-20 06:09:00|2433.8|2427.8|2433.4|2427.4|2433.8|2427.8|2433.4|2427.4|2
1621490950000|2021-05-20 06:09:10|2433.1|2427.1|2432.9|2426.9|2433.1|2427.1|2432.9|2426.9|2
1621490960000|2021-05-20 06:09:20|2433.1|2427.1|2433.5|2427.5|2433.5|2427.5|2433.1|2427.1|3
1621490970000|2021-05-20 06:09:30|2433.4|2427.4|2432.9|2426.9|2433.4|2427.4|2432.9|2426.9|3
1621490990000|2021-05-20 06:09:50|2433.1|2427.1|2433|2427|2433.1|2427.1|2433|2427|2
1621491000000|2021-05-20 06:10:00|2433.1|2427.1|2432.8|2426.8|2433.1|2427.1|2432.8|2426.8|4
1621491010000|2021-05-20 06:10:10|2432.6|2426.6|2432.1|2426.1|2432.6|2426.6|2432.1|2426.1|4
1621491020000|2021-05-20 06:10:20|2432|2426|2431.5|2425.5|2432|2426|2431.4|2425.4|5
1621491030000|2021-05-20 06:10:30|2431.4|2425.4|2431.6|2425.6|2432.4|2426.4|2431.4|2425.4|10
1621491040000|2021-05-20 06:10:40|2431.5|2425.5|2431.9|2425.9|2432|2426|2431.5|2425.5|8
1621491060000|2021-05-20 06:11:00|2431.6|2425.6|2432.3|2426.3|2432.3|2426.3|2431.6|2425.6|4
1621491080000|2021-05-20 06:11:20|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|4
1621491090000|2021-05-20 06:11:30|2432.5|2426.5|2432.3|2426.3|2432.5|2426.5|2432.3|2426.3|2
1621491100000|2021-05-20 06:11:40|2432.1|2426.1|2431.8|2425.8|2432.1|2426.1|2431.5|2425.5|4
1621491110000|2021-05-20 06:11:50|2432|2426|2432.5|2426.5|2432.5|2426.5|2432|2426|3
1621491120000|2021-05-20 06:12:00|2432.3|2426.3|2432.5|2426.5|2432.5|2426.5|2432.3|2426.3|2
1621491130000|2021-05-20 06:12:10|2432.3|2426.3|2432|2426|2432.3|2426.3|2432|2426|2
1621491140000|2021-05-20 06:12:20|2431.8|2425.8|2431.9|2425.9|2431.9|2425.9|2431.8|2425.8|2
1621491150000|2021-05-20 06:12:30|2432|2426|2432|2426|2432|2426|2432|2426|1
1621491160000|2021-05-20 06:12:40|2431.8|2425.8|2431.5|2425.5|2431.9|2425.9|2431.5|2425.5|3
1621491170000|2021-05-20 06:12:50|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1621491180000|2021-05-20 06:13:00|2431.9|2425.9|2432.5|2426.5|2432.5|2426.5|2431.9|2425.9|4
1621491190000|2021-05-20 06:13:10|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.1|2426.1|3
1621491220000|2021-05-20 06:13:40|2431.8|2425.8|2431.3|2425.3|2431.8|2425.8|2431.3|2425.3|2
1621491230000|2021-05-20 06:13:50|2431|2425|2431.1|2425.1|2431.3|2425.3|2431|2425|13
1621491240000|2021-05-20 06:14:00|2431.3|2425.3|2431.1|2425.1|2431.5|2425.5|2431.1|2425.1|3
1621491260000|2021-05-20 06:14:20|2431|2425|2430.8|2424.8|2431|2425|2430.8|2424.8|2
1621491290000|2021-05-20 06:14:50|2430.9|2424.9|2431.3|2425.3|2431.3|2425.3|2430.9|2424.9|3
1621491310000|2021-05-20 06:15:10|2431|2425|2431|2425|2431.1|2425.1|2431|2425|3
1621491330000|2021-05-20 06:15:30|2431.3|2425.3|2431.1|2425.1|2431.5|2425.5|2431|2425|5
1621491340000|2021-05-20 06:15:40|2431|2425|2430.8|2424.8|2431|2425|2430.8|2424.8|2
1621491360000|2021-05-20 06:16:00|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1621491370000|2021-05-20 06:16:10|2430.9|2424.9|2431.8|2425.8|2431.8|2425.8|2430.9|2424.9|3
1621491390000|2021-05-20 06:16:30|2431.5|2425.5|2431.3|2425.3|2431.5|2425.5|2431.3|2425.3|2
1621491400000|2021-05-20 06:16:40|2431|2425|2431.3|2425.3|2431.3|2425.3|2431|2425|3
1621491410000|2021-05-20 06:16:50|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1621491420000|2021-05-20 06:17:00|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1621491430000|2021-05-20 06:17:10|2431.8|2425.8|2432|2426|2432|2426|2431.8|2425.8|3
1621491440000|2021-05-20 06:17:20|2432.3|2426.3|2432.4|2426.4|2432.4|2426.4|2432.3|2426.3|2
1621491450000|2021-05-20 06:17:30|2432.6|2426.6|2433.8|2427.8|2433.8|2427.8|2432.6|2426.6|4
1621491460000|2021-05-20 06:17:40|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.3|2427.3|3
1621491470000|2021-05-20 06:17:50|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1621491510000|2021-05-20 06:18:30|2433.5|2427.5|2433.1|2427.1|2433.5|2427.5|2433.1|2427.1|3
1621491520000|2021-05-20 06:18:40|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1621491530000|2021-05-20 06:18:50|2433.5|2427.5|2433.8|2427.8|2433.8|2427.8|2433.5|2427.5|2
1621491540000|2021-05-20 06:19:00|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1621491550000|2021-05-20 06:19:10|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1621491560000|2021-05-20 06:19:20|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1621491570000|2021-05-20 06:19:30|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1621491580000|2021-05-20 06:19:40|2434.5|2428.5|2434.3|2428.3|2434.5|2428.5|2434.3|2428.3|2
1621491590000|2021-05-20 06:19:50|2434.1|2428.1|2435.3|2429.3|2435.4|2429.4|2434.1|2428.1|7
1621491600000|2021-05-20 06:20:00|2435.4|2429.4|2435.8|2429.8|2435.8|2429.8|2435.4|2429.4|4
1621491620000|2021-05-20 06:20:20|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1621491630000|2021-05-20 06:20:30|2435.8|2429.8|2435.5|2429.5|2435.8|2429.8|2435.5|2429.5|2
1621491650000|2021-05-20 06:20:50|2435.8|2429.8|2435.5|2429.5|2435.8|2429.8|2435.5|2429.5|2
1621491660000|2021-05-20 06:21:00|2435.8|2429.8|2435.5|2429.5|2435.8|2429.8|2435.5|2429.5|2
1621491670000|2021-05-20 06:21:10|2435.3|2429.3|2435|2429|2435.3|2429.3|2434.9|2428.9|3
1621491690000|2021-05-20 06:21:30|2434.8|2428.8|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|2
1621491700000|2021-05-20 06:21:40|2434.8|2428.8|2435|2429|2435|2429|2434.8|2428.8|2
1621491710000|2021-05-20 06:21:50|2434.9|2428.9|2434.8|2428.8|2434.9|2428.9|2434.8|2428.8|2
1621491720000|2021-05-20 06:22:00|2434.6|2428.6|2434|2428|2434.6|2428.6|2434|2428|4
1621491740000|2021-05-20 06:22:20|2434.3|2428.3|2434.4|2428.4|2434.4|2428.4|2434.3|2428.3|2
1621491750000|2021-05-20 06:22:30|2434.5|2428.5|2434.8|2428.8|2434.8|2428.8|2434.5|2428.5|2
1621491770000|2021-05-20 06:22:50|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1621491780000|2021-05-20 06:23:00|2434.3|2428.3|2434.6|2428.6|2434.6|2428.6|2434.3|2428.3|3
1621491790000|2021-05-20 06:23:10|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1621491820000|2021-05-20 06:23:40|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1621491830000|2021-05-20 06:23:50|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1621491850000|2021-05-20 06:24:10|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1621491860000|2021-05-20 06:24:20|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1621491910000|2021-05-20 06:25:10|2434.6|2428.6|2434.3|2428.3|2434.6|2428.6|2434.3|2428.3|3
1621491920000|2021-05-20 06:25:20|2434.5|2428.5|2434.6|2428.6|2434.8|2428.8|2434.5|2428.5|3
1621491940000|2021-05-20 06:25:40|2434.8|2428.8|2434.6|2428.6|2434.8|2428.8|2434.6|2428.6|2
1621491950000|2021-05-20 06:25:50|2434.8|2428.8|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|2
1621491960000|2021-05-20 06:26:00|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1621491970000|2021-05-20 06:26:10|2434|2428|2433.8|2427.8|2434|2428|2433.8|2427.8|2
1621491980000|2021-05-20 06:26:20|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1621491990000|2021-05-20 06:26:30|2433.8|2427.8|2433.5|2427.5|2433.8|2427.8|2433.5|2427.5|2
1621492000000|2021-05-20 06:26:40|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1621492020000|2021-05-20 06:27:00|2433|2427|2432.8|2426.8|2433|2427|2432.5|2426.5|3
1621492090000|2021-05-20 06:28:10|2433.1|2427.1|2433.4|2427.4|2433.4|2427.4|2433.1|2427.1|3
1621492100000|2021-05-20 06:28:20|2433.6|2427.6|2433.8|2427.8|2433.8|2427.8|2433.6|2427.6|2
1621492110000|2021-05-20 06:28:30|2434.1|2428.1|2433.8|2427.8|2434.1|2428.1|2433.8|2427.8|3
1621492130000|2021-05-20 06:28:50|2434|2428|2434.8|2428.8|2434.8|2428.8|2434|2428|2
1621492140000|2021-05-20 06:29:00|2434.9|2428.9|2436|2430|2436|2430|2434.9|2428.9|5
1621492150000|2021-05-20 06:29:10|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1621492160000|2021-05-20 06:29:20|2436|2430|2436.6|2430.6|2436.6|2430.6|2435.9|2429.9|4
1621492170000|2021-05-20 06:29:30|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1621492180000|2021-05-20 06:29:40|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1621492200000|2021-05-20 06:30:00|2436.3|2430.3|2435.3|2429.3|2436.3|2430.3|2435.3|2429.3|4
1621492210000|2021-05-20 06:30:10|2435|2429|2434.8|2428.8|2435|2429|2434.8|2428.8|2
1621492220000|2021-05-20 06:30:20|2434.5|2428.5|2434.8|2428.8|2434.8|2428.8|2434.5|2428.5|2
1621492250000|2021-05-20 06:30:50|2434.5|2428.5|2433.5|2427.5|2434.5|2428.5|2433.5|2427.5|3
1621492260000|2021-05-20 06:31:00|2433.6|2427.6|2433.6|2427.6|2433.8|2427.8|2433.5|2427.5|4
1621492280000|2021-05-20 06:31:20|2433.5|2427.5|2432.5|2426.5|2433.6|2427.6|2432.5|2426.5|5
1621492310000|2021-05-20 06:31:50|2432.8|2426.8|2432.8|2426.8|2433|2427|2432.8|2426.8|4
1621492320000|2021-05-20 06:32:00|2433|2427|2433.3|2427.3|2433.3|2427.3|2433|2427|2
1621492330000|2021-05-20 06:32:10|2433|2427|2433|2427|2433|2427|2433|2427|1
1621492340000|2021-05-20 06:32:20|2433.1|2427.1|2433|2427|2433.1|2427.1|2433|2427|2
1621492350000|2021-05-20 06:32:30|2432.9|2426.9|2432.8|2426.8|2432.9|2426.9|2432.8|2426.8|2
1621492360000|2021-05-20 06:32:40|2433|2427|2433|2427|2433.1|2427.1|2433|2427|3
1621492370000|2021-05-20 06:32:50|2432.9|2426.9|2433|2427|2433.1|2427.1|2432.9|2426.9|3
1621492380000|2021-05-20 06:33:00|2433.1|2427.1|2433|2427|2433.1|2427.1|2433|2427|2
1621492400000|2021-05-20 06:33:20|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1621492430000|2021-05-20 06:33:50|2433.3|2427.3|2433.8|2427.8|2433.8|2427.8|2433.3|2427.3|4
1621492440000|2021-05-20 06:34:00|2434.1|2428.1|2434.4|2428.4|2434.4|2428.4|2434|2428|6
1621492450000|2021-05-20 06:34:10|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1621492460000|2021-05-20 06:34:20|2434.8|2428.8|2434.9|2428.9|2434.9|2428.9|2434.8|2428.8|2
1621492470000|2021-05-20 06:34:30|2435.1|2429.1|2435|2429|2435.1|2429.1|2435|2429|2
1621492490000|2021-05-20 06:34:50|2434.8|2428.8|2434.8|2428.8|2434.9|2428.9|2434.8|2428.8|3
1621492500000|2021-05-20 06:35:00|2434.5|2428.5|2434|2428|2434.5|2428.5|2434|2428|3
1621492520000|2021-05-20 06:35:20|2433.9|2427.9|2433.3|2427.3|2434|2428|2433.3|2427.3|6
1621492530000|2021-05-20 06:35:30|2433|2427|2432.8|2426.8|2433.3|2427.3|2432.8|2426.8|4
1621492540000|2021-05-20 06:35:40|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1621492550000|2021-05-20 06:35:50|2432.3|2426.3|2431.8|2425.8|2432.5|2426.5|2431.5|2425.5|7
1621492560000|2021-05-20 06:36:00|2431.5|2425.5|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|3
1621492570000|2021-05-20 06:36:10|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1621492580000|2021-05-20 06:36:20|2432|2426|2432.5|2426.5|2432.8|2426.8|2432|2426|8
1621492590000|2021-05-20 06:36:30|2432.6|2426.6|2432.8|2426.8|2432.9|2426.9|2432.6|2426.6|3
1621492630000|2021-05-20 06:37:10|2432.6|2426.6|2432.5|2426.5|2432.6|2426.6|2432.5|2426.5|2
1621492640000|2021-05-20 06:37:20|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1621492650000|2021-05-20 06:37:30|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|2
1621492670000|2021-05-20 06:37:50|2432.5|2426.5|2431.5|2425.5|2432.8|2426.8|2431.5|2425.5|8
1621492680000|2021-05-20 06:38:00|2431.8|2425.8|2431.9|2425.9|2431.9|2425.9|2431.8|2425.8|2
1621492700000|2021-05-20 06:38:20|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1621492710000|2021-05-20 06:38:30|2431.5|2425.5|2431.8|2425.8|2431.8|2425.8|2431.5|2425.5|2
1621492730000|2021-05-20 06:38:50|2432|2426|2432.5|2426.5|2432.5|2426.5|2432|2426|2
1621492740000|2021-05-20 06:39:00|2432.4|2426.4|2432|2426|2432.4|2426.4|2432|2426|2
1621492750000|2021-05-20 06:39:10|2432.3|2426.3|2432.5|2426.5|2432.5|2426.5|2432.3|2426.3|2
1621492760000|2021-05-20 06:39:20|2432.3|2426.3|2431.8|2425.8|2432.3|2426.3|2431.8|2425.8|3
1621492780000|2021-05-20 06:39:40|2432|2426|2432.5|2426.5|2432.5|2426.5|2432|2426|2
1621492810000|2021-05-20 06:40:10|2432.6|2426.6|2433|2427|2433.3|2427.3|2432.6|2426.6|4
1621492820000|2021-05-20 06:40:20|2433.3|2427.3|2433.5|2427.5|2433.5|2427.5|2433.3|2427.3|2
1621492830000|2021-05-20 06:40:30|2433.6|2427.6|2433.8|2427.8|2433.8|2427.8|2433.6|2427.6|2
1621492860000|2021-05-20 06:41:00|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1621492870000|2021-05-20 06:41:10|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1621492890000|2021-05-20 06:41:30|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1621492900000|2021-05-20 06:41:40|2433|2427|2432.8|2426.8|2433|2427|2432.8|2426.8|2
1621492910000|2021-05-20 06:41:50|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|3
1621492920000|2021-05-20 06:42:00|2433|2427|2433|2427|2433.5|2427.5|2433|2427|5
1621492930000|2021-05-20 06:42:10|2432.5|2426.5|2432.3|2426.3|2433|2427|2432|2426|7
1621492940000|2021-05-20 06:42:20|2432|2426|2431.5|2425.5|2432.3|2426.3|2431.5|2425.5|5
1621492950000|2021-05-20 06:42:30|2431.8|2425.8|2431.5|2425.5|2432|2426|2431.5|2425.5|4
1621492960000|2021-05-20 06:42:40|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.5|2425.5|3
1621492970000|2021-05-20 06:42:50|2431.5|2425.5|2430.9|2424.9|2431.5|2425.5|2430.5|2424.5|5
1621492980000|2021-05-20 06:43:00|2430.8|2424.8|2431|2425|2431.3|2425.3|2430.8|2424.8|7
1621492990000|2021-05-20 06:43:10|2430.9|2424.9|2430.8|2424.8|2430.9|2424.9|2430.5|2424.5|5
1621493000000|2021-05-20 06:43:20|2430.5|2424.5|2430.8|2424.8|2430.8|2424.8|2430.5|2424.5|4
1621493010000|2021-05-20 06:43:30|2430.5|2424.5|2429.5|2423.5|2430.5|2424.5|2429.5|2423.5|4
1621493020000|2021-05-20 06:43:40|2429.8|2423.8|2430|2424|2430|2424|2429.8|2423.8|2
1621493030000|2021-05-20 06:43:50|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1621493060000|2021-05-20 06:44:20|2430|2424|2430|2424|2430|2424|2430|2424|1
1621493070000|2021-05-20 06:44:30|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.8|2423.8|3
1621493080000|2021-05-20 06:44:40|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1621493090000|2021-05-20 06:44:50|2430.4|2424.4|2430.5|2424.5|2430.5|2424.5|2430.4|2424.4|2
1621493100000|2021-05-20 06:45:00|2430.4|2424.4|2431|2425|2431|2425|2430.3|2424.3|5
1621493110000|2021-05-20 06:45:10|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.8|2424.8|3
1621493120000|2021-05-20 06:45:20|2430.6|2424.6|2431|2425|2431|2425|2430.6|2424.6|3
1621493130000|2021-05-20 06:45:30|2431.1|2425.1|2432.8|2426.8|2432.8|2426.8|2431.1|2425.1|11
1621493140000|2021-05-20 06:45:40|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.3|2425.3|4
1621493160000|2021-05-20 06:46:00|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1621493210000|2021-05-20 06:46:50|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1621493220000|2021-05-20 06:47:00|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1621493230000|2021-05-20 06:47:10|2431.6|2425.6|2431.9|2425.9|2432.3|2426.3|2431.5|2425.5|8
1621493240000|2021-05-20 06:47:20|2431.8|2425.8|2432|2426|2432|2426|2431.8|2425.8|3
1621493250000|2021-05-20 06:47:30|2431.9|2425.9|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|3
1621493280000|2021-05-20 06:48:00|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1621493310000|2021-05-20 06:48:30|2431|2425|2431|2425|2431|2425|2430.8|2424.8|3
1621493330000|2021-05-20 06:48:50|2430.9|2424.9|2429.9|2423.9|2430.9|2424.9|2429.8|2423.8|5
1621493340000|2021-05-20 06:49:00|2429.8|2423.8|2430|2424|2430|2424|2429.8|2423.8|3
1621493350000|2021-05-20 06:49:10|2429.8|2423.8|2430|2424|2430|2424|2429.8|2423.8|2
1621493360000|2021-05-20 06:49:20|2429.8|2423.8|2429.5|2423.5|2429.8|2423.8|2429.5|2423.5|2
1621493380000|2021-05-20 06:49:40|2429.8|2423.8|2430.5|2424.5|2430.5|2424.5|2429.5|2423.5|8
1621493390000|2021-05-20 06:49:50|2430.3|2424.3|2430.5|2424.5|2430.8|2424.8|2430.3|2424.3|7
1621493400000|2021-05-20 06:50:00|2430.3|2424.3|2430.5|2424.5|2430.6|2424.6|2430.3|2424.3|4
1621493410000|2021-05-20 06:50:10|2430.4|2424.4|2429.9|2423.9|2430.4|2424.4|2429.9|2423.9|2
1621493420000|2021-05-20 06:50:20|2430|2424|2429.1|2423.1|2430|2424|2429.1|2423.1|4
1621493430000|2021-05-20 06:50:30|2429.3|2423.3|2429.8|2423.8|2429.8|2423.8|2429.3|2423.3|5
1621493440000|2021-05-20 06:50:40|2429.5|2423.5|2429.5|2423.5|2429.6|2423.6|2429.3|2423.3|5
1621493460000|2021-05-20 06:51:00|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1621493470000|2021-05-20 06:51:10|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1621493480000|2021-05-20 06:51:20|2429.6|2423.6|2429.5|2423.5|2429.6|2423.6|2429.5|2423.5|2
1621493490000|2021-05-20 06:51:30|2429.8|2423.8|2429.5|2423.5|2429.8|2423.8|2429.5|2423.5|2
1621493500000|2021-05-20 06:51:40|2429.8|2423.8|2430|2424|2430|2424|2429.8|2423.8|2
1621493510000|2021-05-20 06:51:50|2430.3|2424.3|2430|2424|2430.8|2424.8|2430|2424|6
1621493520000|2021-05-20 06:52:00|2429.8|2423.8|2429.5|2423.5|2429.8|2423.8|2429.5|2423.5|2
1621493530000|2021-05-20 06:52:10|2429.4|2423.4|2429|2423|2429.4|2423.4|2428.6|2422.6|4
1621493540000|2021-05-20 06:52:20|2428.6|2422.6|2428|2422|2428.6|2422.6|2427.8|2421.8|8
1621493550000|2021-05-20 06:52:30|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2427.5|2421.5|6
1621493560000|2021-05-20 06:52:40|2428.3|2422.3|2428.1|2422.1|2428.4|2422.4|2428|2422|5
1621493570000|2021-05-20 06:52:50|2428.4|2422.4|2428.1|2422.1|2428.5|2422.5|2428.1|2422.1|6
1621493580000|2021-05-20 06:53:00|2428|2422|2427.8|2421.8|2428|2422|2427.8|2421.8|2
1621493590000|2021-05-20 06:53:10|2428|2422|2428|2422|2428|2422|2428|2422|1
1621493600000|2021-05-20 06:53:20|2428.1|2422.1|2428.4|2422.4|2428.5|2422.5|2428.1|2422.1|6
1621493610000|2021-05-20 06:53:30|2428|2422|2427.9|2421.9|2428.3|2422.3|2427.9|2421.9|9
1621493620000|2021-05-20 06:53:40|2428.1|2422.1|2427.9|2421.9|2428.1|2422.1|2427.9|2421.9|6
1621493630000|2021-05-20 06:53:50|2428.1|2422.1|2427.9|2421.9|2428.1|2422.1|2427.9|2421.9|2
1621493640000|2021-05-20 06:54:00|2427.8|2421.8|2427.4|2421.4|2427.8|2421.8|2427.3|2421.3|5
1621493650000|2021-05-20 06:54:10|2427.5|2421.5|2427.4|2421.4|2427.5|2421.5|2427.4|2421.4|2
1621493670000|2021-05-20 06:54:30|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1621493680000|2021-05-20 06:54:40|2427.4|2421.4|2427.6|2421.6|2427.6|2421.6|2427.4|2421.4|2
1621493700000|2021-05-20 06:55:00|2427.8|2421.8|2427.8|2421.8|2428|2422|2427.8|2421.8|4
1621493710000|2021-05-20 06:55:10|2428|2422|2428.3|2422.3|2428.3|2422.3|2428|2422|2
1621493720000|2021-05-20 06:55:20|2428.5|2422.5|2428.8|2422.8|2429|2423|2428.5|2422.5|6
1621493730000|2021-05-20 06:55:30|2429|2423|2429|2423|2429|2423|2429|2423|1
1621493740000|2021-05-20 06:55:40|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.5|2422.5|3
1621493750000|2021-05-20 06:55:50|2428.5|2422.5|2428.8|2422.8|2428.8|2422.8|2428.5|2422.5|2
1621493760000|2021-05-20 06:56:00|2429|2423|2429.3|2423.3|2429.3|2423.3|2429|2423|2
1621493770000|2021-05-20 06:56:10|2429|2423|2429|2423|2429|2423|2429|2423|1
1621493800000|2021-05-20 06:56:40|2429.8|2423.8|2430.5|2424.5|2430.5|2424.5|2429.8|2423.8|4
1621493810000|2021-05-20 06:56:50|2430.3|2424.3|2430.5|2424.5|2430.5|2424.5|2430.3|2424.3|2
1621493820000|2021-05-20 06:57:00|2430.8|2424.8|2431|2425|2431.3|2425.3|2430.8|2424.8|4
1621493830000|2021-05-20 06:57:10|2431.3|2425.3|2431|2425|2431.3|2425.3|2430.8|2424.8|3
1621493840000|2021-05-20 06:57:20|2430.8|2424.8|2430|2424|2430.8|2424.8|2429.8|2423.8|7
1621493850000|2021-05-20 06:57:30|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.3|2423.3|4
1621493870000|2021-05-20 06:57:50|2429.5|2423.5|2429|2423|2429.5|2423.5|2429|2423|3
1621493880000|2021-05-20 06:58:00|2428.8|2422.8|2429|2423|2429|2423|2428.8|2422.8|2
1621493910000|2021-05-20 06:58:30|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1621493940000|2021-05-20 06:59:00|2428.5|2422.5|2429.3|2423.3|2429.3|2423.3|2428.5|2422.5|4
1621493950000|2021-05-20 06:59:10|2429|2423|2429|2423|2429|2423|2429|2423|1
1621493970000|2021-05-20 06:59:30|2428.8|2422.8|2428.5|2422.5|2428.8|2422.8|2428.5|2422.5|4
1621493980000|2021-05-20 06:59:40|2428.8|2422.8|2430.5|2424.5|2430.5|2424.5|2428.8|2422.8|7
1621493990000|2021-05-20 06:59:50|2429.8|2423.8|2430|2424|2430|2424|2429.3|2423.3|5
1621494000000|2021-05-20 07:00:00|2430.3|2424.3|2430.8|2424.8|2431.5|2425.5|2430.3|2424.3|6
1621494010000|2021-05-20 07:00:10|2431|2425|2430|2424|2431.3|2425.3|2430|2424|8
1621494020000|2021-05-20 07:00:20|2429.8|2423.8|2429.3|2423.3|2429.8|2423.8|2429|2423|10
1621494030000|2021-05-20 07:00:30|2429|2423|2428.5|2422.5|2429|2423|2428.5|2422.5|3
1621494040000|2021-05-20 07:00:40|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1621494050000|2021-05-20 07:00:50|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1621494060000|2021-05-20 07:01:00|2428.3|2422.3|2427|2421|2428.3|2422.3|2427|2421|5
1621494070000|2021-05-20 07:01:10|2426.8|2420.8|2426.5|2420.5|2427|2421|2426.3|2420.3|7
1621494080000|2021-05-20 07:01:20|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1621494100000|2021-05-20 07:01:40|2426.5|2420.5|2427.5|2421.5|2427.5|2421.5|2426.5|2420.5|4
1621494120000|2021-05-20 07:02:00|2427.8|2421.8|2427|2421|2427.8|2421.8|2427|2421|3
1621494130000|2021-05-20 07:02:10|2426.5|2420.5|2427|2421|2427|2421|2426.5|2420.5|3
1621494140000|2021-05-20 07:02:20|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1621494160000|2021-05-20 07:02:40|2429|2423|2429|2423|2429|2423|2429|2423|1
1621494170000|2021-05-20 07:02:50|2429.3|2423.3|2428.5|2422.5|2429.8|2423.8|2428.5|2422.5|6
1621494180000|2021-05-20 07:03:00|2428.3|2422.3|2428.5|2422.5|2429|2423|2428|2422|7
1621494190000|2021-05-20 07:03:10|2428.8|2422.8|2429.3|2423.3|2429.3|2423.3|2428.8|2422.8|3
1621494220000|2021-05-20 07:03:40|2429.5|2423.5|2430.5|2424.5|2430.5|2424.5|2429.5|2423.5|4
1621494230000|2021-05-20 07:03:50|2430.3|2424.3|2429.5|2423.5|2430.8|2424.8|2429.5|2423.5|7
1621494250000|2021-05-20 07:04:10|2429.3|2423.3|2429|2423|2429.3|2423.3|2429|2423|2
1621494280000|2021-05-20 07:04:40|2430|2424|2430.5|2424.5|2430.5|2424.5|2430|2424|5
1621494290000|2021-05-20 07:04:50|2430.3|2424.3|2429.3|2423.3|2430.3|2424.3|2429.3|2423.3|3
1621494300000|2021-05-20 07:05:00|2429.5|2423.5|2428.5|2422.5|2429.5|2423.5|2428.3|2422.3|8
1621494310000|2021-05-20 07:05:10|2428.8|2422.8|2428.5|2422.5|2428.8|2422.8|2428|2422|5
1621494320000|2021-05-20 07:05:20|2428.8|2422.8|2429.5|2423.5|2429.5|2423.5|2428.8|2422.8|2
1621494330000|2021-05-20 07:05:30|2429.3|2423.3|2429|2423|2429.3|2423.3|2428.5|2422.5|4
1621494340000|2021-05-20 07:05:40|2428.8|2422.8|2428.5|2422.5|2428.8|2422.8|2428.5|2422.5|4
1621494350000|2021-05-20 07:05:50|2428.3|2422.3|2428.5|2422.5|2428.5|2422.5|2428|2422|4
1621494360000|2021-05-20 07:06:00|2428.8|2422.8|2429.5|2423.5|2429.5|2423.5|2428.8|2422.8|3
1621494370000|2021-05-20 07:06:10|2429.3|2423.3|2429.5|2423.5|2429.5|2423.5|2429.3|2423.3|2
1621494390000|2021-05-20 07:06:30|2429|2423|2428.5|2422.5|2429|2423|2428.3|2422.3|8
1621494400000|2021-05-20 07:06:40|2428.3|2422.3|2428|2422|2428.3|2422.3|2428|2422|2
1621494410000|2021-05-20 07:06:50|2427.8|2421.8|2427|2421|2427.8|2421.8|2427|2421|3
1621494430000|2021-05-20 07:07:10|2426.8|2420.8|2426.5|2420.5|2426.8|2420.8|2426.5|2420.5|2
1621494440000|2021-05-20 07:07:20|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1621494460000|2021-05-20 07:07:40|2426.5|2420.5|2426.5|2420.5|2427|2421|2426.5|2420.5|4
1621494470000|2021-05-20 07:07:50|2426.3|2420.3|2426|2420|2426.3|2420.3|2426|2420|2
1621494480000|2021-05-20 07:08:00|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426|2420|3
1621494490000|2021-05-20 07:08:10|2426|2420|2425.5|2419.5|2426|2420|2425.5|2419.5|3
1621494500000|2021-05-20 07:08:20|2425.3|2419.3|2426.5|2420.5|2426.5|2420.5|2425.3|2419.3|5
1621494530000|2021-05-20 07:08:50|2426.8|2420.8|2426.5|2420.5|2426.8|2420.8|2426.5|2420.5|2
1621494540000|2021-05-20 07:09:00|2426.8|2420.8|2427|2421|2427.3|2421.3|2426.8|2420.8|4
1621494550000|2021-05-20 07:09:10|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1621494560000|2021-05-20 07:09:20|2426.5|2420.5|2426.8|2420.8|2426.8|2420.8|2426.5|2420.5|2
1621494570000|2021-05-20 07:09:30|2427|2421|2426.5|2420.5|2427.3|2421.3|2426.5|2420.5|5
1621494580000|2021-05-20 07:09:40|2426.3|2420.3|2426.5|2420.5|2426.5|2420.5|2426.3|2420.3|2
1621494590000|2021-05-20 07:09:50|2426.3|2420.3|2426|2420|2426.3|2420.3|2425.5|2419.5|8
1621494600000|2021-05-20 07:10:00|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1621494610000|2021-05-20 07:10:10|2426.5|2420.5|2426.5|2420.5|2426.8|2420.8|2426.5|2420.5|3
1621494620000|2021-05-20 07:10:20|2426.8|2420.8|2426.8|2420.8|2427|2421|2426.8|2420.8|3
1621494630000|2021-05-20 07:10:30|2427|2421|2427|2421|2427|2421|2427|2421|1
1621494670000|2021-05-20 07:11:10|2427.3|2421.3|2427.8|2421.8|2427.8|2421.8|2427.3|2421.3|3
1621494680000|2021-05-20 07:11:20|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.3|2422.3|3
1621494690000|2021-05-20 07:11:30|2428.8|2422.8|2428.5|2422.5|2429|2423|2428.5|2422.5|4
1621494700000|2021-05-20 07:11:40|2428.3|2422.3|2427.5|2421.5|2428.3|2422.3|2427.5|2421.5|4
1621494720000|2021-05-20 07:12:00|2427.3|2421.3|2428|2422|2428|2422|2426.8|2420.8|6
1621494730000|2021-05-20 07:12:10|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1621494740000|2021-05-20 07:12:20|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428|2422|3
1621494750000|2021-05-20 07:12:30|2428.5|2422.5|2428.8|2422.8|2428.8|2422.8|2428.5|2422.5|2
1621494770000|2021-05-20 07:12:50|2429|2423|2429.3|2423.3|2429.3|2423.3|2429|2423|2
1621494790000|2021-05-20 07:13:10|2429.8|2423.8|2430|2424|2430.3|2424.3|2429.8|2423.8|4
1621494800000|2021-05-20 07:13:20|2430.3|2424.3|2431|2425|2431|2425|2430.3|2424.3|3
1621494810000|2021-05-20 07:13:30|2430.8|2424.8|2429.8|2423.8|2430.8|2424.8|2429.5|2423.5|5
1621494820000|2021-05-20 07:13:40|2429.5|2423.5|2428.8|2422.8|2429.5|2423.5|2428.8|2422.8|4
1621494830000|2021-05-20 07:13:50|2429|2423|2428.3|2422.3|2429|2423|2428|2422|6
1621494840000|2021-05-20 07:14:00|2428|2422|2429.3|2423.3|2429.3|2423.3|2428|2422|4
1621494850000|2021-05-20 07:14:10|2429.8|2423.8|2429.8|2423.8|2430|2424|2429.8|2423.8|3
1621494860000|2021-05-20 07:14:20|2430|2424|2430.5|2424.5|2430.5|2424.5|2430|2424|2
1621494870000|2021-05-20 07:14:30|2430.8|2424.8|2429.5|2423.5|2431.3|2425.3|2429.5|2423.5|5
1621494880000|2021-05-20 07:14:40|2429.3|2423.3|2429.8|2423.8|2429.8|2423.8|2429.3|2423.3|3
1621494900000|2021-05-20 07:15:00|2430.3|2424.3|2430.8|2424.8|2430.8|2424.8|2430.3|2424.3|4
1621494910000|2021-05-20 07:15:10|2431|2425|2431.5|2425.5|2432.5|2426.5|2431|2425|4
1621494930000|2021-05-20 07:15:30|2431.3|2425.3|2430.3|2424.3|2431.3|2425.3|2430.3|2424.3|6
1621494940000|2021-05-20 07:15:40|2430|2424|2429.3|2423.3|2430|2424|2428.8|2422.8|8
1621494950000|2021-05-20 07:15:50|2429|2423|2428.8|2422.8|2429|2423|2428.8|2422.8|2
1621494960000|2021-05-20 07:16:00|2429|2423|2429|2423|2429|2423|2428.8|2422.8|5
1621494970000|2021-05-20 07:16:10|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1621494990000|2021-05-20 07:16:30|2429|2423|2429|2423|2429|2423|2429|2423|1
1621495000000|2021-05-20 07:16:40|2428.8|2422.8|2428|2422|2428.8|2422.8|2427.8|2421.8|4
1621495010000|2021-05-20 07:16:50|2428.5|2422.5|2429|2423|2429|2423|2428.5|2422.5|2
1621495020000|2021-05-20 07:17:00|2428.8|2422.8|2429.3|2423.3|2429.3|2423.3|2428.5|2422.5|4
1621495030000|2021-05-20 07:17:10|2429.5|2423.5|2430.3|2424.3|2430.3|2424.3|2429.5|2423.5|3
1621495040000|2021-05-20 07:17:20|2430.5|2424.5|2430.5|2424.5|2430.8|2424.8|2430.5|2424.5|3
1621495050000|2021-05-20 07:17:30|2430.3|2424.3|2430|2424|2430.3|2424.3|2430|2424|4
1621495060000|2021-05-20 07:17:40|2429.5|2423.5|2429.3|2423.3|2429.5|2423.5|2429.3|2423.3|2
1621495070000|2021-05-20 07:17:50|2429.5|2423.5|2431|2425|2431.3|2425.3|2429.5|2423.5|5
1621495080000|2021-05-20 07:18:00|2430.8|2424.8|2432|2426|2432|2426|2430.8|2424.8|5
1621495090000|2021-05-20 07:18:10|2431.5|2425.5|2431.5|2425.5|2432|2426|2431.5|2425.5|4
1621495100000|2021-05-20 07:18:20|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1621495110000|2021-05-20 07:18:30|2431.5|2425.5|2431|2425|2431.5|2425.5|2431|2425|2
1621495120000|2021-05-20 07:18:40|2430.8|2424.8|2431.8|2425.8|2431.8|2425.8|2430.5|2424.5|8
1621495130000|2021-05-20 07:18:50|2432|2426|2432|2426|2432|2426|2432|2426|1
1621495140000|2021-05-20 07:19:00|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1621495150000|2021-05-20 07:19:10|2432|2426|2431.8|2425.8|2432|2426|2431.8|2425.8|2
1621495170000|2021-05-20 07:19:30|2431.5|2425.5|2430.5|2424.5|2431.5|2425.5|2430.5|2424.5|4
1621495180000|2021-05-20 07:19:40|2430.3|2424.3|2429.8|2423.8|2430.3|2424.3|2429.8|2423.8|5
1621495190000|2021-05-20 07:19:50|2429.5|2423.5|2429.3|2423.3|2429.5|2423.5|2429.3|2423.3|2
1621495200000|2021-05-20 07:20:00|2429.5|2423.5|2429.3|2423.3|2429.5|2423.5|2429.3|2423.3|2
1621495210000|2021-05-20 07:20:10|2429|2423|2429|2423|2429|2423|2428.8|2422.8|3
1621495220000|2021-05-20 07:20:20|2428.8|2422.8|2428.3|2422.3|2428.8|2422.8|2428.3|2422.3|3
1621495230000|2021-05-20 07:20:30|2428|2422|2427.8|2421.8|2428|2422|2427.8|2421.8|2
1621495240000|2021-05-20 07:20:40|2428|2422|2428|2422|2428|2422|2428|2422|1
1621495250000|2021-05-20 07:20:50|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1621495260000|2021-05-20 07:21:00|2428.8|2422.8|2429.3|2423.3|2429.8|2423.8|2428.8|2422.8|7
1621495270000|2021-05-20 07:21:10|2429.5|2423.5|2429.5|2423.5|2430|2424|2429.5|2423.5|7
1621495280000|2021-05-20 07:21:20|2429.8|2423.8|2429.8|2423.8|2430|2424|2429.8|2423.8|3
1621495290000|2021-05-20 07:21:30|2429.5|2423.5|2429|2423|2429.5|2423.5|2429|2423|2
1621495300000|2021-05-20 07:21:40|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1621495310000|2021-05-20 07:21:50|2429.3|2423.3|2429.5|2423.5|2429.5|2423.5|2429.3|2423.3|2
1621495320000|2021-05-20 07:22:00|2429.8|2423.8|2430|2424|2430|2424|2429.8|2423.8|2
1621495330000|2021-05-20 07:22:10|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|3
1621495340000|2021-05-20 07:22:20|2429.5|2423.5|2429.3|2423.3|2429.5|2423.5|2429|2423|4
1621495350000|2021-05-20 07:22:30|2429|2423|2429|2423|2429|2423|2429|2423|1
1621495360000|2021-05-20 07:22:40|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1621495370000|2021-05-20 07:22:50|2429|2423|2427.8|2421.8|2429|2423|2427.8|2421.8|5
1621495380000|2021-05-20 07:23:00|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1621495400000|2021-05-20 07:23:20|2427.3|2421.3|2427|2421|2427.8|2421.8|2427|2421|4
1621495410000|2021-05-20 07:23:30|2427.3|2421.3|2427.5|2421.5|2427.5|2421.5|2427.3|2421.3|2
1621495420000|2021-05-20 07:23:40|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1621495430000|2021-05-20 07:23:50|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1621495440000|2021-05-20 07:24:00|2427.8|2421.8|2428|2422|2428.3|2422.3|2427.8|2421.8|5
1621495450000|2021-05-20 07:24:10|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1621495460000|2021-05-20 07:24:20|2428|2422|2428|2422|2428|2422|2428|2422|1
1621495470000|2021-05-20 07:24:30|2428.3|2422.3|2427.5|2421.5|2428.3|2422.3|2427.5|2421.5|3
1621495480000|2021-05-20 07:24:40|2427.8|2421.8|2427|2421|2427.8|2421.8|2427|2421|5
1621495490000|2021-05-20 07:24:50|2426.8|2420.8|2426.8|2420.8|2427|2421|2426.8|2420.8|3
1621495500000|2021-05-20 07:25:00|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1621495510000|2021-05-20 07:25:10|2426.8|2420.8|2427|2421|2427|2421|2426.5|2420.5|6
1621495520000|2021-05-20 07:25:20|2427.3|2421.3|2427.5|2421.5|2427.5|2421.5|2427.3|2421.3|2
1621495530000|2021-05-20 07:25:30|2427.3|2421.3|2427|2421|2427.3|2421.3|2427|2421|2
1621495540000|2021-05-20 07:25:40|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1621495570000|2021-05-20 07:26:10|2426.5|2420.5|2426|2420|2426.5|2420.5|2425.8|2419.8|4
1621495580000|2021-05-20 07:26:20|2425.8|2419.8|2425.5|2419.5|2425.8|2419.8|2425.5|2419.5|4
1621495600000|2021-05-20 07:26:40|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1621495620000|2021-05-20 07:27:00|2426|2420|2426|2420|2426|2420|2426|2420|1
1621495630000|2021-05-20 07:27:10|2426.3|2420.3|2426|2420|2426.8|2420.8|2426|2420|5
1621495650000|2021-05-20 07:27:30|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1621495680000|2021-05-20 07:28:00|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|1
1621495690000|2021-05-20 07:28:10|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|1
1621495700000|2021-05-20 07:28:20|2425|2419|2424.8|2418.8|2425|2419|2424.5|2418.5|4
1621495710000|2021-05-20 07:28:30|2425|2419|2425|2419|2425.5|2419.5|2424.8|2418.8|6
1621495720000|2021-05-20 07:28:40|2424.8|2418.8|2425|2419|2425|2419|2424.8|2418.8|2
1621495730000|2021-05-20 07:28:50|2424.8|2418.8|2424.5|2418.5|2424.8|2418.8|2424.5|2418.5|2
1621495750000|2021-05-20 07:29:10|2425.3|2419.3|2425.5|2419.5|2425.5|2419.5|2425.3|2419.3|2
1621495790000|2021-05-20 07:29:50|2425.8|2419.8|2425.8|2419.8|2426.8|2420.8|2425.8|2419.8|5
1621495800000|2021-05-20 07:30:00|2425.5|2419.5|2425.3|2419.3|2425.5|2419.5|2425.3|2419.3|2
1621495820000|2021-05-20 07:30:20|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|1
1621495830000|2021-05-20 07:30:30|2424.5|2418.5|2424.8|2418.8|2424.8|2418.8|2424.5|2418.5|2
1621495840000|2021-05-20 07:30:40|2425|2419|2425.5|2419.5|2425.5|2419.5|2424.5|2418.5|6
1621495880000|2021-05-20 07:31:20|2425.3|2419.3|2424|2418|2425.3|2419.3|2423.8|2417.8|7
1621495890000|2021-05-20 07:31:30|2424.3|2418.3|2425.3|2419.3|2425.3|2419.3|2424.3|2418.3|3
1621495900000|2021-05-20 07:31:40|2425.5|2419.5|2426.3|2420.3|2426.5|2420.5|2425.5|2419.5|5
1621495910000|2021-05-20 07:31:50|2426.5|2420.5|2425.8|2419.8|2426.5|2420.5|2425.8|2419.8|3
1621495920000|2021-05-20 07:32:00|2425.5|2419.5|2425|2419|2425.5|2419.5|2425|2419|2
1621495930000|2021-05-20 07:32:10|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|1
1621495940000|2021-05-20 07:32:20|2425|2419|2425|2419|2425|2419|2425|2419|1
1621495950000|2021-05-20 07:32:30|2425.3|2419.3|2425.5|2419.5|2425.5|2419.5|2425.3|2419.3|4
1621495960000|2021-05-20 07:32:40|2425.3|2419.3|2425.3|2419.3|2425.5|2419.5|2425.3|2419.3|3
1621495970000|2021-05-20 07:32:50|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|1
1621495980000|2021-05-20 07:33:00|2425.8|2419.8|2425.5|2419.5|2425.8|2419.8|2425.3|2419.3|4
1621495990000|2021-05-20 07:33:10|2425.3|2419.3|2424|2418|2425.3|2419.3|2424|2418|3
1621496000000|2021-05-20 07:33:20|2423.8|2417.8|2423.5|2417.5|2423.8|2417.8|2423.5|2417.5|2
1621496030000|2021-05-20 07:33:50|2423.8|2417.8|2424.8|2418.8|2424.8|2418.8|2423.8|2417.8|5
1621496040000|2021-05-20 07:34:00|2424.5|2418.5|2425.5|2419.5|2425.5|2419.5|2424.5|2418.5|5
1621496050000|2021-05-20 07:34:10|2425.8|2419.8|2426.5|2420.5|2426.8|2420.8|2425.8|2419.8|6
1621496070000|2021-05-20 07:34:30|2426.8|2420.8|2427.3|2421.3|2427.8|2421.8|2426.8|2420.8|6
1621496080000|2021-05-20 07:34:40|2427.5|2421.5|2427.8|2421.8|2427.8|2421.8|2427.5|2421.5|2
1621496090000|2021-05-20 07:34:50|2427.5|2421.5|2427.3|2421.3|2427.5|2421.5|2427.3|2421.3|2
1621496100000|2021-05-20 07:35:00|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1621496110000|2021-05-20 07:35:10|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1621496130000|2021-05-20 07:35:30|2427.5|2421.5|2428.8|2422.8|2428.8|2422.8|2427.5|2421.5|3
1621496140000|2021-05-20 07:35:40|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1621496150000|2021-05-20 07:35:50|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1621496160000|2021-05-20 07:36:00|2428.5|2422.5|2428|2422|2428.5|2422.5|2428|2422|2
1621496170000|2021-05-20 07:36:10|2427.8|2421.8|2428|2422|2428|2422|2427.8|2421.8|2
1621496180000|2021-05-20 07:36:20|2428.3|2422.3|2428.8|2422.8|2428.8|2422.8|2428.3|2422.3|3
1621496190000|2021-05-20 07:36:30|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1621496200000|2021-05-20 07:36:40|2428|2422|2428.3|2422.3|2428.5|2422.5|2428|2422|4
1621496220000|2021-05-20 07:37:00|2428.5|2422.5|2428.5|2422.5|2428.8|2422.8|2428|2422|6
1621496230000|2021-05-20 07:37:10|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1621496240000|2021-05-20 07:37:20|2429|2423|2428.5|2422.5|2429|2423|2428.5|2422.5|3
1621496250000|2021-05-20 07:37:30|2428.3|2422.3|2428.3|2422.3|2428.5|2422.5|2428.3|2422.3|3
1621496270000|2021-05-20 07:37:50|2428.5|2422.5|2428.3|2422.3|2428.5|2422.5|2428.3|2422.3|2
1621496280000|2021-05-20 07:38:00|2428.5|2422.5|2428.8|2422.8|2428.8|2422.8|2428.5|2422.5|2
1621496310000|2021-05-20 07:38:30|2429|2423|2428.8|2422.8|2429.5|2423.5|2428.8|2422.8|4
1621496340000|2021-05-20 07:39:00|2429|2423|2428.8|2422.8|2429.5|2423.5|2428.8|2422.8|4
1621496360000|2021-05-20 07:39:20|2428.5|2422.5|2428|2422|2428.5|2422.5|2428|2422|2
1621496370000|2021-05-20 07:39:30|2427.8|2421.8|2427.5|2421.5|2427.8|2421.8|2427.5|2421.5|2
1621496390000|2021-05-20 07:39:50|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1621496410000|2021-05-20 07:40:10|2428|2422|2428.3|2422.3|2428.3|2422.3|2428|2422|2
1621496420000|2021-05-20 07:40:20|2428|2422|2427.5|2421.5|2428|2422|2427.5|2421.5|2
1621496430000|2021-05-20 07:40:30|2427.3|2421.3|2426.3|2420.3|2427.3|2421.3|2426.3|2420.3|4
1621496440000|2021-05-20 07:40:40|2426.5|2420.5|2425.8|2419.8|2426.5|2420.5|2425.8|2419.8|3
1621496450000|2021-05-20 07:40:50|2425.5|2419.5|2425|2419|2425.5|2419.5|2425|2419|2
1621496460000|2021-05-20 07:41:00|2424.8|2418.8|2423.8|2417.8|2425|2419|2423.8|2417.8|9
1621496510000|2021-05-20 07:41:50|2424|2418|2424|2418|2424|2418|2424|2418|1
1621496530000|2021-05-20 07:42:10|2424.3|2418.3|2425.5|2419.5|2425.5|2419.5|2424.3|2418.3|4
1621496540000|2021-05-20 07:42:20|2425.8|2419.8|2426.3|2420.3|2426.5|2420.5|2425.8|2419.8|4
1621496550000|2021-05-20 07:42:30|2426.8|2420.8|2427.5|2421.5|2427.5|2421.5|2426.8|2420.8|3
1621496560000|2021-05-20 07:42:40|2427.3|2421.3|2426.8|2420.8|2427.3|2421.3|2426.8|2420.8|2
1621496570000|2021-05-20 07:42:50|2427|2421|2427.5|2421.5|2427.5|2421.5|2427|2421|2
1621496580000|2021-05-20 07:43:00|2427.8|2421.8|2426.8|2420.8|2428.3|2422.3|2426.8|2420.8|6
1621496590000|2021-05-20 07:43:10|2427|2421|2427.3|2421.3|2427.3|2421.3|2427|2421|2
1621496610000|2021-05-20 07:43:30|2427.5|2421.5|2427.5|2421.5|2428.3|2422.3|2427.5|2421.5|4
1621496620000|2021-05-20 07:43:40|2428|2422|2428|2422|2428|2422|2428|2422|1
1621496630000|2021-05-20 07:43:50|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1621496640000|2021-05-20 07:44:00|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427|2421|4
1621496650000|2021-05-20 07:44:10|2428|2422|2427|2421|2428|2422|2427|2421|3
1621496660000|2021-05-20 07:44:20|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1621496670000|2021-05-20 07:44:30|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427|2421|3
1621496680000|2021-05-20 07:44:40|2427|2421|2427|2421|2427|2421|2427|2421|1
1621496690000|2021-05-20 07:44:50|2426.8|2420.8|2426.8|2420.8|2427|2421|2426.8|2420.8|3
1621496710000|2021-05-20 07:45:10|2427|2421|2426.8|2420.8|2427|2421|2426.8|2420.8|2
1621496720000|2021-05-20 07:45:20|2427|2421|2427.3|2421.3|2427.3|2421.3|2427|2421|2
1621496730000|2021-05-20 07:45:30|2427.5|2421.5|2427.8|2421.8|2427.8|2421.8|2427.5|2421.5|2
1621496760000|2021-05-20 07:46:00|2427.5|2421.5|2427|2421|2427.5|2421.5|2427|2421|2
1621496770000|2021-05-20 07:46:10|2426.8|2420.8|2426.5|2420.5|2426.8|2420.8|2426.5|2420.5|2
1621496780000|2021-05-20 07:46:20|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1621496830000|2021-05-20 07:47:10|2427|2421|2427.8|2421.8|2427.8|2421.8|2427|2421|2
1621496850000|2021-05-20 07:47:30|2428|2422|2428|2422|2428.5|2422.5|2428|2422|4
1621496860000|2021-05-20 07:47:40|2428.3|2422.3|2428.8|2422.8|2428.8|2422.8|2428.3|2422.3|3
1621496870000|2021-05-20 07:47:50|2428.5|2422.5|2427.8|2421.8|2428.5|2422.5|2427.8|2421.8|4
1621496880000|2021-05-20 07:48:00|2427.5|2421.5|2427.3|2421.3|2427.5|2421.5|2427.3|2421.3|2
1621496910000|2021-05-20 07:48:30|2427.5|2421.5|2428.3|2422.3|2428.3|2422.3|2427.5|2421.5|2
1621496930000|2021-05-20 07:48:50|2428|2422|2428.3|2422.3|2428.3|2422.3|2428|2422|2
1621496950000|2021-05-20 07:49:10|2428|2422|2428|2422|2428|2422|2428|2422|1
1621496960000|2021-05-20 07:49:20|2427.8|2421.8|2428|2422|2428|2422|2427.5|2421.5|4
1621497000000|2021-05-20 07:50:00|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1621497010000|2021-05-20 07:50:10|2428.5|2422.5|2428.8|2422.8|2428.8|2422.8|2428.5|2422.5|2
1621497030000|2021-05-20 07:50:30|2428.5|2422.5|2428.3|2422.3|2428.5|2422.5|2428.3|2422.3|2
1621497040000|2021-05-20 07:50:40|2428|2422|2427.8|2421.8|2428|2422|2427.8|2421.8|2
1621497050000|2021-05-20 07:50:50|2428|2422|2427.8|2421.8|2428|2422|2427.8|2421.8|2
1621497070000|2021-05-20 07:51:10|2428|2422|2427.8|2421.8|2428.3|2422.3|2427.8|2421.8|3
1621497080000|2021-05-20 07:51:20|2427.5|2421.5|2427.8|2421.8|2427.8|2421.8|2427.5|2421.5|2
1621497090000|2021-05-20 07:51:30|2427.5|2421.5|2427.3|2421.3|2427.5|2421.5|2427.3|2421.3|2
1621497150000|2021-05-20 07:52:30|2427|2421|2427|2421|2427|2421|2427|2421|1
1621497170000|2021-05-20 07:52:50|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1621497180000|2021-05-20 07:53:00|2427.5|2421.5|2429.3|2423.3|2429.3|2423.3|2427.5|2421.5|3
1621497210000|2021-05-20 07:53:30|2429.5|2423.5|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|2
1621497230000|2021-05-20 07:53:50|2429.5|2423.5|2429|2423|2429.5|2423.5|2429|2423|2
1621497240000|2021-05-20 07:54:00|2428.8|2422.8|2429|2423|2429|2423|2428.8|2422.8|2
1621497250000|2021-05-20 07:54:10|2429.3|2423.3|2429.5|2423.5|2429.5|2423.5|2429.3|2423.3|2
1621497260000|2021-05-20 07:54:20|2429.8|2423.8|2430.5|2424.5|2430.5|2424.5|2429.8|2423.8|2
1621497270000|2021-05-20 07:54:30|2431|2425|2430.3|2424.3|2431|2425|2430.3|2424.3|2
1621497280000|2021-05-20 07:54:40|2429.8|2423.8|2429.5|2423.5|2429.8|2423.8|2429.5|2423.5|2
1621497300000|2021-05-20 07:55:00|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1621497310000|2021-05-20 07:55:10|2430|2424|2430.3|2424.3|2430.3|2424.3|2430|2424|2
1621497330000|2021-05-20 07:55:30|2430.5|2424.5|2430.5|2424.5|2431.5|2425.5|2430.5|2424.5|7
1621497340000|2021-05-20 07:55:40|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430|2424|3
1621497390000|2021-05-20 07:56:30|2429.8|2423.8|2429.5|2423.5|2429.8|2423.8|2429.5|2423.5|2
1621497410000|2021-05-20 07:56:50|2429.8|2423.8|2429.3|2423.3|2429.8|2423.8|2429.3|2423.3|2
1621497430000|2021-05-20 07:57:10|2429.5|2423.5|2430|2424|2430|2424|2429.5|2423.5|2
1621497450000|2021-05-20 07:57:30|2430.5|2424.5|2431|2425|2431|2425|2430.5|2424.5|2
1621497460000|2021-05-20 07:57:40|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1621497470000|2021-05-20 07:57:50|2431.5|2425.5|2431.8|2425.8|2431.8|2425.8|2431.5|2425.5|2
1621497490000|2021-05-20 07:58:10|2432|2426|2432|2426|2432|2426|2432|2426|1
1621497500000|2021-05-20 07:58:20|2432.3|2426.3|2432.5|2426.5|2432.5|2426.5|2432.3|2426.3|2
1621497510000|2021-05-20 07:58:30|2432.8|2426.8|2432.5|2426.5|2432.8|2426.8|2432.5|2426.5|2
1621497520000|2021-05-20 07:58:40|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1621497530000|2021-05-20 07:58:50|2432|2426|2431|2425|2432|2426|2431|2425|3
1621497540000|2021-05-20 07:59:00|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1621497560000|2021-05-20 07:59:20|2431.8|2425.8|2432.3|2426.3|2432.3|2426.3|2431.8|2425.8|3
1621497570000|2021-05-20 07:59:30|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1621497580000|2021-05-20 07:59:40|2432|2426|2431.5|2425.5|2432|2426|2431.5|2425.5|3
1621497590000|2021-05-20 07:59:50|2431.8|2425.8|2432|2426|2432.3|2426.3|2431.8|2425.8|4
1621497600000|2021-05-20 08:00:00|2431.3|2425.3|2430.8|2424.8|2431.3|2425.3|2430.8|2424.8|3
1621497610000|2021-05-20 08:00:10|2430.5|2424.5|2429.8|2423.8|2430.5|2424.5|2429.5|2423.5|6
1621497630000|2021-05-20 08:00:30|2430|2424|2430.3|2424.3|2430.5|2424.5|2429.8|2423.8|6
1621497640000|2021-05-20 08:00:40|2430|2424|2429.3|2423.3|2430|2424|2429|2423|4
1621497650000|2021-05-20 08:00:50|2429.5|2423.5|2430.5|2424.5|2430.5|2424.5|2429.5|2423.5|6
1621497670000|2021-05-20 08:01:10|2430.8|2424.8|2431.5|2425.5|2431.5|2425.5|2430.8|2424.8|3
1621497710000|2021-05-20 08:01:50|2431.3|2425.3|2430.8|2424.8|2431.3|2425.3|2430.8|2424.8|2
1621497720000|2021-05-20 08:02:00|2431|2425|2431|2425|2431|2425|2431|2425|1
1621497730000|2021-05-20 08:02:10|2430.8|2424.8|2429|2423|2430.8|2424.8|2429|2423|2
1621497740000|2021-05-20 08:02:20|2428.8|2422.8|2428.3|2422.3|2428.8|2422.8|2428.3|2422.3|3
1621497750000|2021-05-20 08:02:30|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1621497760000|2021-05-20 08:02:40|2428.3|2422.3|2429|2423|2429|2423|2428|2422|6
1621497770000|2021-05-20 08:02:50|2428.8|2422.8|2428.5|2422.5|2428.8|2422.8|2427.5|2421.5|7
1621497780000|2021-05-20 08:03:00|2428.8|2422.8|2427.5|2421.5|2428.8|2422.8|2427.5|2421.5|3
1621497790000|2021-05-20 08:03:10|2427.3|2421.3|2427|2421|2427.3|2421.3|2427|2421|2
1621497800000|2021-05-20 08:03:20|2427.3|2421.3|2428.5|2422.5|2428.5|2422.5|2427.3|2421.3|5
1621497810000|2021-05-20 08:03:30|2428.3|2422.3|2427.8|2421.8|2428.5|2422.5|2427.8|2421.8|5
1621497820000|2021-05-20 08:03:40|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427|2421|7
1621497830000|2021-05-20 08:03:50|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1621497840000|2021-05-20 08:04:00|2427|2421|2426.8|2420.8|2427|2421|2426.8|2420.8|2
1621497850000|2021-05-20 08:04:10|2426.5|2420.5|2425.3|2419.3|2426.5|2420.5|2425|2419|5
1621497860000|2021-05-20 08:04:20|2425.5|2419.5|2426.5|2420.5|2426.5|2420.5|2425.5|2419.5|4
1621497870000|2021-05-20 08:04:30|2426.8|2420.8|2426.5|2420.5|2426.8|2420.8|2426.5|2420.5|2
1621497890000|2021-05-20 08:04:50|2426|2420|2425.3|2419.3|2426|2420|2425.3|2419.3|3
1621497900000|2021-05-20 08:05:00|2425.5|2419.5|2426.3|2420.3|2426.3|2420.3|2425.5|2419.5|4
1621497910000|2021-05-20 08:05:10|2426.5|2420.5|2427|2421|2427|2421|2426.5|2420.5|3
1621497930000|2021-05-20 08:05:30|2427.3|2421.3|2426.8|2420.8|2427.3|2421.3|2426.8|2420.8|3
1621497940000|2021-05-20 08:05:40|2426.5|2420.5|2427.5|2421.5|2427.5|2421.5|2426.3|2420.3|5
1621497950000|2021-05-20 08:05:50|2427.3|2421.3|2427.5|2421.5|2427.5|2421.5|2427.3|2421.3|2
1621497970000|2021-05-20 08:06:10|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1621497990000|2021-05-20 08:06:30|2428|2422|2428.3|2422.3|2429|2423|2428|2422|6
1621498000000|2021-05-20 08:06:40|2428|2422|2427.5|2421.5|2428|2422|2427.5|2421.5|3
1621498010000|2021-05-20 08:06:50|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1621498030000|2021-05-20 08:07:10|2428|2422|2429|2423|2429|2423|2428|2422|6
1621498040000|2021-05-20 08:07:20|2428.8|2422.8|2428|2422|2428.8|2422.8|2428|2422|3
1621498050000|2021-05-20 08:07:30|2427.5|2421.5|2427.3|2421.3|2427.8|2421.8|2427.3|2421.3|4
1621498060000|2021-05-20 08:07:40|2427|2421|2427.5|2421.5|2427.5|2421.5|2427|2421|3
1621498070000|2021-05-20 08:07:50|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1621498090000|2021-05-20 08:08:10|2427.5|2421.5|2427|2421|2428.3|2422.3|2427|2421|6
1621498100000|2021-05-20 08:08:20|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1621498120000|2021-05-20 08:08:40|2426.5|2420.5|2425.5|2419.5|2426.5|2420.5|2425.5|2419.5|7
1621498130000|2021-05-20 08:08:50|2425.8|2419.8|2425.8|2419.8|2426|2420|2425.8|2419.8|3
1621498150000|2021-05-20 08:09:10|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|1
1621498160000|2021-05-20 08:09:20|2425.3|2419.3|2425|2419|2425.3|2419.3|2425|2419|2
1621498170000|2021-05-20 08:09:30|2424.8|2418.8|2425.3|2419.3|2425.3|2419.3|2424.8|2418.8|3
1621498190000|2021-05-20 08:09:50|2425.5|2419.5|2425.8|2419.8|2425.8|2419.8|2425.5|2419.5|2
1621498200000|2021-05-20 08:10:00|2425.5|2419.5|2425|2419|2425.5|2419.5|2425|2419|3
1621498210000|2021-05-20 08:10:10|2424.8|2418.8|2424.5|2418.5|2425|2419|2424.5|2418.5|4
1621498220000|2021-05-20 08:10:20|2424.3|2418.3|2423|2417|2424.3|2418.3|2423|2417|4
1621498230000|2021-05-20 08:10:30|2422.8|2416.8|2422.5|2416.5|2422.8|2416.8|2422.5|2416.5|6
1621498240000|2021-05-20 08:10:40|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.3|2416.3|4
1621498250000|2021-05-20 08:10:50|2422.5|2416.5|2422.5|2416.5|2422.8|2416.8|2422.5|2416.5|3
1621498260000|2021-05-20 08:11:00|2422.8|2416.8|2422.5|2416.5|2422.8|2416.8|2422.5|2416.5|2
1621498270000|2021-05-20 08:11:10|2423|2417|2424.8|2418.8|2425|2419|2423|2417|3
1621498280000|2021-05-20 08:11:20|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|1
1621498320000|2021-05-20 08:12:00|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|1
1621498330000|2021-05-20 08:12:10|2424.5|2418.5|2424|2418|2424.5|2418.5|2424|2418|2
1621498340000|2021-05-20 08:12:20|2423.8|2417.8|2424|2418|2424|2418|2423.8|2417.8|2
1621498350000|2021-05-20 08:12:30|2423.8|2417.8|2424|2418|2424|2418|2423.8|2417.8|2
1621498360000|2021-05-20 08:12:40|2423.8|2417.8|2424|2418|2424|2418|2423.8|2417.8|2
1621498370000|2021-05-20 08:12:50|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|1
1621498380000|2021-05-20 08:13:00|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|1
1621498390000|2021-05-20 08:13:10|2425.8|2419.8|2425.8|2419.8|2426|2420|2425.8|2419.8|3
1621498410000|2021-05-20 08:13:30|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|1
1621498440000|2021-05-20 08:14:00|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|1
1621498480000|2021-05-20 08:14:40|2424.5|2418.5|2424|2418|2424.5|2418.5|2423.8|2417.8|5
1621498500000|2021-05-20 08:15:00|2424.3|2418.3|2425|2419|2425.3|2419.3|2424.3|2418.3|3
1621498510000|2021-05-20 08:15:10|2424.8|2418.8|2424|2418|2424.8|2418.8|2424|2418|4
1621498530000|2021-05-20 08:15:30|2423.8|2417.8|2423|2417|2423.8|2417.8|2423|2417|3
1621498540000|2021-05-20 08:15:40|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.3|2416.3|5
1621498550000|2021-05-20 08:15:50|2423|2417|2423|2417|2423|2417|2423|2417|1
1621498570000|2021-05-20 08:16:10|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1621498600000|2021-05-20 08:16:40|2422.8|2416.8|2422.5|2416.5|2423|2417|2422.5|2416.5|3
1621498610000|2021-05-20 08:16:50|2422.8|2416.8|2422.5|2416.5|2422.8|2416.8|2422.5|2416.5|2
1621498660000|2021-05-20 08:17:40|2422.3|2416.3|2421.3|2415.3|2422.3|2416.3|2421.3|2415.3|2
1621498680000|2021-05-20 08:18:00|2421|2415|2421.3|2415.3|2421.3|2415.3|2421|2415|2
1621498730000|2021-05-20 08:18:50|2421.5|2415.5|2421.8|2415.8|2421.8|2415.8|2421.5|2415.5|2
1621498740000|2021-05-20 08:19:00|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1621498750000|2021-05-20 08:19:10|2421.8|2415.8|2422|2416|2422|2416|2421.8|2415.8|2
1621498760000|2021-05-20 08:19:20|2421.8|2415.8|2421.5|2415.5|2421.8|2415.8|2421.5|2415.5|2
1621498770000|2021-05-20 08:19:30|2421.8|2415.8|2424|2418|2425|2419|2421.8|2415.8|5
1621498780000|2021-05-20 08:19:40|2423.8|2417.8|2424|2418|2424|2418|2423.5|2417.5|3
1621498790000|2021-05-20 08:19:50|2423.8|2417.8|2423.5|2417.5|2423.8|2417.8|2423.5|2417.5|2
1621498800000|2021-05-20 08:20:00|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1621498810000|2021-05-20 08:20:10|2423.5|2417.5|2424|2418|2424|2418|2423.5|2417.5|2
1621498820000|2021-05-20 08:20:20|2423.8|2417.8|2424|2418|2424|2418|2423.8|2417.8|2
1621498840000|2021-05-20 08:20:40|2424.3|2418.3|2424.5|2418.5|2424.5|2418.5|2424.3|2418.3|2
1621498850000|2021-05-20 08:20:50|2424|2418|2423.8|2417.8|2424|2418|2423.8|2417.8|2
1621498880000|2021-05-20 08:21:20|2423.5|2417.5|2423.3|2417.3|2423.5|2417.5|2423.3|2417.3|2
1621498890000|2021-05-20 08:21:30|2423.5|2417.5|2424|2418|2424|2418|2423|2417|4
1621498900000|2021-05-20 08:21:40|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1621498920000|2021-05-20 08:22:00|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1621498940000|2021-05-20 08:22:20|2423.8|2417.8|2423.5|2417.5|2423.8|2417.8|2423.5|2417.5|2
1621498950000|2021-05-20 08:22:30|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1621498960000|2021-05-20 08:22:40|2423.5|2417.5|2423.8|2417.8|2423.8|2417.8|2423.5|2417.5|2
1621498990000|2021-05-20 08:23:10|2423.5|2417.5|2423.8|2417.8|2423.8|2417.8|2423.5|2417.5|2
1621499020000|2021-05-20 08:23:40|2423.5|2417.5|2423.3|2417.3|2423.5|2417.5|2423.3|2417.3|2
1621499100000|2021-05-20 08:25:00|2424|2418|2424|2418|2424|2418|2424|2418|1
1621499110000|2021-05-20 08:25:10|2424.3|2418.3|2424.8|2418.8|2425.3|2419.3|2424.3|2418.3|6
1621499120000|2021-05-20 08:25:20|2424.5|2418.5|2425.3|2419.3|2425.3|2419.3|2424.5|2418.5|2
1621499130000|2021-05-20 08:25:30|2425.8|2419.8|2426.3|2420.3|2426.3|2420.3|2425.8|2419.8|3
1621499140000|2021-05-20 08:25:40|2426|2420|2425.8|2419.8|2426|2420|2425.5|2419.5|6
1621499150000|2021-05-20 08:25:50|2425.3|2419.3|2425.5|2419.5|2425.5|2419.5|2425.3|2419.3|2
1621499160000|2021-05-20 08:26:00|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|1
1621499200000|2021-05-20 08:26:40|2425|2419|2424.5|2418.5|2425|2419|2424.5|2418.5|3
1621499210000|2021-05-20 08:26:50|2424.3|2418.3|2424|2418|2424.3|2418.3|2424|2418|2
1621499220000|2021-05-20 08:27:00|2423.8|2417.8|2423.5|2417.5|2423.8|2417.8|2423.5|2417.5|2
1621499230000|2021-05-20 08:27:10|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1621499310000|2021-05-20 08:28:30|2423|2417|2423|2417|2423|2417|2423|2417|1
1621499320000|2021-05-20 08:28:40|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1621499410000|2021-05-20 08:30:10|2423|2417|2422|2416|2423|2417|2421.8|2415.8|5
1621499420000|2021-05-20 08:30:20|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1621499440000|2021-05-20 08:30:40|2422|2416|2422.5|2416.5|2422.5|2416.5|2422|2416|2
1621499450000|2021-05-20 08:30:50|2422.8|2416.8|2423|2417|2423|2417|2422.8|2416.8|2
1621499460000|2021-05-20 08:31:00|2422.8|2416.8|2422.5|2416.5|2422.8|2416.8|2422|2416|5
1621499470000|2021-05-20 08:31:10|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1621499480000|2021-05-20 08:31:20|2422|2416|2422.5|2416.5|2422.5|2416.5|2422|2416|3
1621499520000|2021-05-20 08:32:00|2422.3|2416.3|2422.5|2416.5|2422.5|2416.5|2422.3|2416.3|2
1621499540000|2021-05-20 08:32:20|2422.3|2416.3|2422|2416|2422.3|2416.3|2421.8|2415.8|4
1621499550000|2021-05-20 08:32:30|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1621499610000|2021-05-20 08:33:30|2421.5|2415.5|2420.5|2414.5|2421.5|2415.5|2420.5|2414.5|3
1621499620000|2021-05-20 08:33:40|2420.3|2414.3|2420.5|2414.5|2421|2415|2420.3|2414.3|6
1621499630000|2021-05-20 08:33:50|2420.8|2414.8|2421.3|2415.3|2421.3|2415.3|2420.8|2414.8|2
1621499640000|2021-05-20 08:34:00|2421|2415|2420.8|2414.8|2421|2415|2420.8|2414.8|2
1621499650000|2021-05-20 08:34:10|2420.5|2414.5|2420.3|2414.3|2420.5|2414.5|2420.3|2414.3|2
1621499660000|2021-05-20 08:34:20|2420|2414|2419.8|2413.8|2420|2414|2419.8|2413.8|4
1621499670000|2021-05-20 08:34:30|2418.8|2412.8|2417.5|2411.5|2418.8|2412.8|2417|2411|6
1621499690000|2021-05-20 08:34:50|2417.3|2411.3|2417.5|2411.5|2418.5|2412.5|2417.3|2411.3|8
1621499700000|2021-05-20 08:35:00|2417.3|2411.3|2416.3|2410.3|2417.3|2411.3|2416.3|2410.3|5
1621499720000|2021-05-20 08:35:20|2416|2410|2416|2410|2416|2410|2416|2410|1
1621499730000|2021-05-20 08:35:30|2416.3|2410.3|2417.3|2411.3|2417.5|2411.5|2416.3|2410.3|4
1621499740000|2021-05-20 08:35:40|2417|2411|2416.3|2410.3|2417|2411|2416.3|2410.3|2
1621499750000|2021-05-20 08:35:50|2416.5|2410.5|2417.3|2411.3|2417.3|2411.3|2416.5|2410.5|2
1621499780000|2021-05-20 08:36:20|2417|2411|2417.3|2411.3|2417.3|2411.3|2417|2411|2
1621499790000|2021-05-20 08:36:30|2417|2411|2417|2411|2417|2411|2417|2411|1
1621499800000|2021-05-20 08:36:40|2416.8|2410.8|2416.5|2410.5|2416.8|2410.8|2416.5|2410.5|2
1621499810000|2021-05-20 08:36:50|2416.3|2410.3|2416.3|2410.3|2416.5|2410.5|2416|2410|5
1621499860000|2021-05-20 08:37:40|2416|2410|2416|2410|2416|2410|2416|2410|1
1621499870000|2021-05-20 08:37:50|2415.8|2409.8|2415.3|2409.3|2415.8|2409.8|2415.3|2409.3|3
1621499880000|2021-05-20 08:38:00|2415|2409|2414.5|2408.5|2415|2409|2414.5|2408.5|2
1621499890000|2021-05-20 08:38:10|2414.3|2408.3|2413|2407|2414.3|2408.3|2413|2407|2
1621499900000|2021-05-20 08:38:20|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1621499920000|2021-05-20 08:38:40|2413|2407|2413.5|2407.5|2413.5|2407.5|2413|2407|2
1621499940000|2021-05-20 08:39:00|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|1
1621499950000|2021-05-20 08:39:10|2413|2407|2412.3|2406.3|2413|2407|2412.3|2406.3|2
1621499960000|2021-05-20 08:39:20|2412|2406|2412|2406|2412|2406|2412|2406|1
1621499970000|2021-05-20 08:39:30|2412.3|2406.3|2412.8|2406.8|2412.8|2406.8|2412|2406|5
1621499990000|2021-05-20 08:39:50|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|1
1621500000000|2021-05-20 08:40:00|2412.3|2406.3|2412.8|2406.8|2412.8|2406.8|2412.3|2406.3|3
1621500040000|2021-05-20 08:40:40|2412.5|2406.5|2412.3|2406.3|2412.5|2406.5|2412.3|2406.3|2
1621500050000|2021-05-20 08:40:50|2412.5|2406.5|2414|2408|2414|2408|2412.5|2406.5|3
1621500060000|2021-05-20 08:41:00|2413.8|2407.8|2414|2408|2414|2408|2413.8|2407.8|2
1621500070000|2021-05-20 08:41:10|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|1
1621500130000|2021-05-20 08:42:10|2413.5|2407.5|2412.8|2406.8|2413.5|2407.5|2412.5|2406.5|4
1621500140000|2021-05-20 08:42:20|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|1
1621500150000|2021-05-20 08:42:30|2412.8|2406.8|2413|2407|2413|2407|2412.8|2406.8|4
1621500170000|2021-05-20 08:42:50|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1621500200000|2021-05-20 08:43:20|2413|2407|2413.5|2407.5|2413.5|2407.5|2413|2407|3
1621500220000|2021-05-20 08:43:40|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|1
1621500240000|2021-05-20 08:44:00|2413.5|2407.5|2414.5|2408.5|2414.5|2408.5|2413.5|2407.5|3
1621500250000|2021-05-20 08:44:10|2414.8|2408.8|2414.3|2408.3|2414.8|2408.8|2414.3|2408.3|3
1621500260000|2021-05-20 08:44:20|2414.5|2408.5|2415|2409|2415|2409|2414.5|2408.5|3
1621500270000|2021-05-20 08:44:30|2414.8|2408.8|2414.5|2408.5|2414.8|2408.8|2414.5|2408.5|2
1621500280000|2021-05-20 08:44:40|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|2414.5|2408.5|3
1621500290000|2021-05-20 08:44:50|2414.5|2408.5|2414.5|2408.5|2414.8|2408.8|2414.5|2408.5|3
1621500320000|2021-05-20 08:45:20|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|1
1621500330000|2021-05-20 08:45:30|2414.5|2408.5|2414|2408|2414.5|2408.5|2414|2408|10
1621500350000|2021-05-20 08:45:50|2414.3|2408.3|2414.5|2408.5|2414.5|2408.5|2414.3|2408.3|2
1621500360000|2021-05-20 08:46:00|2414.3|2408.3|2414.5|2408.5|2414.5|2408.5|2414.3|2408.3|2
1621500370000|2021-05-20 08:46:10|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|1
1621500380000|2021-05-20 08:46:20|2414|2408|2414|2408|2414|2408|2414|2408|1
1621500410000|2021-05-20 08:46:50|2414.5|2408.5|2415|2409|2415.3|2409.3|2414.5|2408.5|4
1621500440000|2021-05-20 08:47:20|2415.3|2409.3|2415.5|2409.5|2415.5|2409.5|2415.3|2409.3|2
1621500450000|2021-05-20 08:47:30|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|1
1621500460000|2021-05-20 08:47:40|2415.5|2409.5|2415.3|2409.3|2415.5|2409.5|2414.8|2408.8|6
1621500480000|2021-05-20 08:48:00|2415|2409|2415|2409|2415|2409|2415|2409|1
1621500550000|2021-05-20 08:49:10|2415.3|2409.3|2415.5|2409.5|2415.5|2409.5|2415.3|2409.3|2
1621500580000|2021-05-20 08:49:40|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|1
1621500610000|2021-05-20 08:50:10|2415.5|2409.5|2415.3|2409.3|2415.8|2409.8|2415.3|2409.3|4
1621500620000|2021-05-20 08:50:20|2415|2409|2414.8|2408.8|2415|2409|2414.8|2408.8|2
1621500640000|2021-05-20 08:50:40|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|1
1621500680000|2021-05-20 08:51:20|2414.8|2408.8|2414|2408|2414.8|2408.8|2414|2408|4
1621500690000|2021-05-20 08:51:30|2412.5|2406.5|2412.3|2406.3|2412.5|2406.5|2412.3|2406.3|2
1621500700000|2021-05-20 08:51:40|2412|2406|2412|2406|2412.3|2406.3|2412|2406|3
1621500710000|2021-05-20 08:51:50|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2412|2406|3
1621500750000|2021-05-20 08:52:30|2412.5|2406.5|2412.3|2406.3|2412.5|2406.5|2412.3|2406.3|2
1621500760000|2021-05-20 08:52:40|2412.5|2406.5|2412.3|2406.3|2412.5|2406.5|2412.3|2406.3|2
1621500770000|2021-05-20 08:52:50|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|1
1621500780000|2021-05-20 08:53:00|2412.3|2406.3|2412.5|2406.5|2412.5|2406.5|2412.3|2406.3|2
1621500790000|2021-05-20 08:53:10|2412.8|2406.8|2413.5|2407.5|2413.5|2407.5|2412.8|2406.8|4
1621500820000|2021-05-20 08:53:40|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|1
1621500830000|2021-05-20 08:53:50|2413.5|2407.5|2413.8|2407.8|2413.8|2407.8|2413.5|2407.5|4
1621500840000|2021-05-20 08:54:00|2414|2408|2414|2408|2414|2408|2414|2408|1
1621500850000|2021-05-20 08:54:10|2414.3|2408.3|2414.8|2408.8|2414.8|2408.8|2414.3|2408.3|3
1621500860000|2021-05-20 08:54:20|2414.5|2408.5|2414|2408|2414.5|2408.5|2414|2408|2
1621500870000|2021-05-20 08:54:30|2413.8|2407.8|2413.3|2407.3|2413.8|2407.8|2413.3|2407.3|2
1621500880000|2021-05-20 08:54:40|2413|2407|2413|2407|2413|2407|2413|2407|1
1621500900000|2021-05-20 08:55:00|2412.8|2406.8|2413|2407|2413|2407|2412.8|2406.8|2
1621500910000|2021-05-20 08:55:10|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1621500920000|2021-05-20 08:55:20|2412.5|2406.5|2412.8|2406.8|2412.8|2406.8|2412.5|2406.5|2
1621500930000|2021-05-20 08:55:30|2412.5|2406.5|2412.8|2406.8|2412.8|2406.8|2412.5|2406.5|2
1621500940000|2021-05-20 08:55:40|2413.3|2407.3|2413|2407|2413.3|2407.3|2413|2407|2
1621500960000|2021-05-20 08:56:00|2413.3|2407.3|2413.5|2407.5|2413.5|2407.5|2413.3|2407.3|2
1621500970000|2021-05-20 08:56:10|2413.3|2407.3|2413|2407|2413.3|2407.3|2413|2407|2
1621500980000|2021-05-20 08:56:20|2412.8|2406.8|2412.5|2406.5|2412.8|2406.8|2412.5|2406.5|2
1621500990000|2021-05-20 08:56:30|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|1
1621501000000|2021-05-20 08:56:40|2412|2406|2411.8|2405.8|2412|2406|2411.5|2405.5|3
1621501010000|2021-05-20 08:56:50|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1621501020000|2021-05-20 08:57:00|2411.3|2405.3|2411.8|2405.8|2411.8|2405.8|2411.3|2405.3|3
1621501030000|2021-05-20 08:57:10|2411.5|2405.5|2411.3|2405.3|2411.5|2405.5|2411.3|2405.3|2
1621501050000|2021-05-20 08:57:30|2411.8|2405.8|2412.3|2406.3|2412.3|2406.3|2411.8|2405.8|3
1621501060000|2021-05-20 08:57:40|2412|2406|2411.8|2405.8|2412|2406|2411.8|2405.8|2
1621501070000|2021-05-20 08:57:50|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1621501080000|2021-05-20 08:58:00|2411|2405|2411|2405|2411|2405|2411|2405|1
1621501130000|2021-05-20 08:58:50|2411.5|2405.5|2414|2408|2414|2408|2411.5|2405.5|5
1621501140000|2021-05-20 08:59:00|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|2414|2408|3
1621501150000|2021-05-20 08:59:10|2414.5|2408.5|2415|2409|2415|2409|2414.5|2408.5|3
1621501160000|2021-05-20 08:59:20|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1621501170000|2021-05-20 08:59:30|2415.8|2409.8|2415.5|2409.5|2415.8|2409.8|2414.8|2408.8|5
1621501180000|2021-05-20 08:59:40|2415.8|2409.8|2415.8|2409.8|2416.3|2410.3|2415.8|2409.8|4
1621501190000|2021-05-20 08:59:50|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1621501200000|2021-05-20 09:00:00|2415.3|2409.3|2415.8|2409.8|2415.8|2409.8|2415.3|2409.3|3
1621501210000|2021-05-20 09:00:10|2416|2410|2416.3|2410.3|2416.3|2410.3|2416|2410|2
1621501220000|2021-05-20 09:00:20|2416|2410|2416|2410|2416.3|2410.3|2416|2410|3
1621501230000|2021-05-20 09:00:30|2416.3|2410.3|2416.8|2410.8|2416.8|2410.8|2416.3|2410.3|6
1621501250000|2021-05-20 09:00:50|2416.5|2410.5|2415.5|2409.5|2416.5|2410.5|2415.5|2409.5|5
1621501260000|2021-05-20 09:01:00|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|1
1621501270000|2021-05-20 09:01:10|2416|2410|2415.8|2409.8|2416|2410|2415.8|2409.8|2
1621501300000|2021-05-20 09:01:40|2416|2410|2415.8|2409.8|2416|2410|2415.8|2409.8|2
1621501310000|2021-05-20 09:01:50|2416|2410|2416|2410|2416|2410|2416|2410|1
1621501320000|2021-05-20 09:02:00|2415.8|2409.8|2416.8|2410.8|2416.8|2410.8|2415.8|2409.8|3
1621501330000|2021-05-20 09:02:10|2417|2411|2417|2411|2417|2411|2416.8|2410.8|3
1621501350000|2021-05-20 09:02:30|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|1
1621501360000|2021-05-20 09:02:40|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|1
1621501370000|2021-05-20 09:02:50|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|1
1621501380000|2021-05-20 09:03:00|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|1
1621501480000|2021-05-20 09:04:40|2416.5|2410.5|2416|2410|2416.5|2410.5|2416|2410|2
1621501530000|2021-05-20 09:05:30|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|1
1621501540000|2021-05-20 09:05:40|2416|2410|2416.8|2410.8|2416.8|2410.8|2416|2410|2
1621501620000|2021-05-20 09:07:00|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|1
1621501660000|2021-05-20 09:07:40|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|1
1621501720000|2021-05-20 09:08:40|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|1
1621501750000|2021-05-20 09:09:10|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|1
1621501790000|2021-05-20 09:09:50|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|1
1621501850000|2021-05-20 09:10:50|2416.3|2410.3|2416|2410|2416.3|2410.3|2416|2410|2
1621501860000|2021-05-20 09:11:00|2415.8|2409.8|2415.3|2409.3|2415.8|2409.8|2415.3|2409.3|2
1621501870000|2021-05-20 09:11:10|2415|2409|2415|2409|2415|2409|2415|2409|1
1621501890000|2021-05-20 09:11:30|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|1
1621501910000|2021-05-20 09:11:50|2414|2408|2414|2408|2414|2408|2414|2408|1
1621501920000|2021-05-20 09:12:00|2413.8|2407.8|2413|2407|2413.8|2407.8|2413|2407|3
1621501930000|2021-05-20 09:12:10|2412.8|2406.8|2413|2407|2413|2407|2412.8|2406.8|2
1621501980000|2021-05-20 09:13:00|2413.3|2407.3|2413|2407|2413.3|2407.3|2413|2407|2
1621501990000|2021-05-20 09:13:10|2412.8|2406.8|2413.3|2407.3|2413.3|2407.3|2412.8|2406.8|3
1621502030000|2021-05-20 09:13:50|2413.5|2407.5|2414.3|2408.3|2414.3|2408.3|2413.5|2407.5|2
1621502040000|2021-05-20 09:14:00|2414.5|2408.5|2414.3|2408.3|2414.8|2408.8|2414.3|2408.3|4
1621502060000|2021-05-20 09:14:20|2414|2408|2414.3|2408.3|2414.3|2408.3|2414|2408|2
1621502070000|2021-05-20 09:14:30|2414.5|2408.5|2415.3|2409.3|2415.3|2409.3|2414.5|2408.5|4
1621502080000|2021-05-20 09:14:40|2415.5|2409.5|2415.3|2409.3|2415.8|2409.8|2415.3|2409.3|4
1621502090000|2021-05-20 09:14:50|2415.5|2409.5|2415.8|2409.8|2415.8|2409.8|2415.5|2409.5|2
1621502110000|2021-05-20 09:15:10|2416|2410|2416.3|2410.3|2416.3|2410.3|2416|2410|2
1621502130000|2021-05-20 09:15:30|2416|2410|2416|2410|2416|2410|2416|2410|1
1621502140000|2021-05-20 09:15:40|2415.8|2409.8|2415.3|2409.3|2415.8|2409.8|2415.3|2409.3|2
1621502150000|2021-05-20 09:15:50|2415|2409|2414.8|2408.8|2415|2409|2414.8|2408.8|2
1621502170000|2021-05-20 09:16:10|2415|2409|2415|2409|2415|2409|2415|2409|1
1621502260000|2021-05-20 09:17:40|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|1
1621502270000|2021-05-20 09:17:50|2414.5|2408.5|2414.3|2408.3|2414.5|2408.5|2414.3|2408.3|2
1621502290000|2021-05-20 09:18:10|2414.5|2408.5|2414.5|2408.5|2414.8|2408.8|2414.5|2408.5|3
1621502320000|2021-05-20 09:18:40|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|1
1621502370000|2021-05-20 09:19:30|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|1
1621502390000|2021-05-20 09:19:50|2414.8|2408.8|2415.5|2409.5|2415.5|2409.5|2414.8|2408.8|2
1621502490000|2021-05-20 09:21:30|2415.3|2409.3|2415.5|2409.5|2415.5|2409.5|2415.3|2409.3|2
1621502500000|2021-05-20 09:21:40|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|1
1621502520000|2021-05-20 09:22:00|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1621502530000|2021-05-20 09:22:10|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|1
1621502540000|2021-05-20 09:22:20|2415|2409|2415|2409|2415|2409|2415|2409|1
1621502560000|2021-05-20 09:22:40|2414.8|2408.8|2415|2409|2415|2409|2414.8|2408.8|2
1621502570000|2021-05-20 09:22:50|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|1
1621502590000|2021-05-20 09:23:10|2415|2409|2415|2409|2415.3|2409.3|2415|2409|3
1621502600000|2021-05-20 09:23:20|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|1
1621502610000|2021-05-20 09:23:30|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|1
1621502620000|2021-05-20 09:23:40|2414.3|2408.3|2413.3|2407.3|2414.3|2408.3|2413.3|2407.3|3
1621502630000|2021-05-20 09:23:50|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1621502640000|2021-05-20 09:24:00|2413|2407|2413|2407|2413|2407|2413|2407|1
1621502650000|2021-05-20 09:24:10|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1621502660000|2021-05-20 09:24:20|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|1
1621502670000|2021-05-20 09:24:30|2412.3|2406.3|2411.5|2405.5|2412.3|2406.3|2411.5|2405.5|6
1621502690000|2021-05-20 09:24:50|2411.3|2405.3|2412|2406|2412.5|2406.5|2411.3|2405.3|7
1621502700000|2021-05-20 09:25:00|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|1
1621502710000|2021-05-20 09:25:10|2412|2406|2412.5|2406.5|2412.5|2406.5|2412|2406|3
1621502720000|2021-05-20 09:25:20|2412.3|2406.3|2411.8|2405.8|2412.3|2406.3|2411.8|2405.8|2
1621502760000|2021-05-20 09:26:00|2412|2406|2412.8|2406.8|2412.8|2406.8|2412|2406|2
1621502770000|2021-05-20 09:26:10|2413|2407|2413.5|2407.5|2413.5|2407.5|2413|2407|2
1621502780000|2021-05-20 09:26:20|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|2413.5|2407.5|3
1621502790000|2021-05-20 09:26:30|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|1
1621502800000|2021-05-20 09:26:40|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|1
1621502830000|2021-05-20 09:27:10|2413.5|2407.5|2414|2408|2414|2408|2413.5|2407.5|2
1621502840000|2021-05-20 09:27:20|2414.3|2408.3|2414.5|2408.5|2414.5|2408.5|2414.3|2408.3|2
1621502850000|2021-05-20 09:27:30|2414.8|2408.8|2415|2409|2415|2409|2414.8|2408.8|2
1621502860000|2021-05-20 09:27:40|2414.8|2408.8|2414.5|2408.5|2414.8|2408.8|2414.5|2408.5|2
1621502880000|2021-05-20 09:28:00|2414.8|2408.8|2415|2409|2415|2409|2414.8|2408.8|2
1621502900000|2021-05-20 09:28:20|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|1
1621502920000|2021-05-20 09:28:40|2415.3|2409.3|2415|2409|2415.3|2409.3|2415|2409|2
1621502930000|2021-05-20 09:28:50|2414.8|2408.8|2414.5|2408.5|2414.8|2408.8|2414.5|2408.5|2
1621502940000|2021-05-20 09:29:00|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|1
1621502970000|2021-05-20 09:29:30|2415|2409|2415.3|2409.3|2415.3|2409.3|2415|2409|2
1621502980000|2021-05-20 09:29:40|2415|2409|2415|2409|2415|2409|2414.8|2408.8|3
1621503000000|2021-05-20 09:30:00|2414.8|2408.8|2414.8|2408.8|2415|2409|2414.8|2408.8|5
1621503010000|2021-05-20 09:30:10|2414.5|2408.5|2415|2409|2415.3|2409.3|2414.5|2408.5|5
1621503030000|2021-05-20 09:30:30|2414.5|2408.5|2414|2408|2414.5|2408.5|2414|2408|3
1621503040000|2021-05-20 09:30:40|2413.8|2407.8|2415|2409|2415|2409|2413.8|2407.8|4
1621503060000|2021-05-20 09:31:00|2415.3|2409.3|2415|2409|2415.3|2409.3|2415|2409|2
1621503080000|2021-05-20 09:31:20|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|1
1621503090000|2021-05-20 09:31:30|2415|2409|2415.3|2409.3|2415.5|2409.5|2415|2409|3
1621503100000|2021-05-20 09:31:40|2415.8|2409.8|2415.5|2409.5|2415.8|2409.8|2415.5|2409.5|2
1621503120000|2021-05-20 09:32:00|2415.3|2409.3|2414.8|2408.8|2415.3|2409.3|2414.8|2408.8|3
1621503130000|2021-05-20 09:32:10|2414.5|2408.5|2415.5|2409.5|2415.5|2409.5|2414.5|2408.5|4
1621503150000|2021-05-20 09:32:30|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|1
1621503160000|2021-05-20 09:32:40|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1621503180000|2021-05-20 09:33:00|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|2415|2409|3
1621503210000|2021-05-20 09:33:30|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|1
1621503220000|2021-05-20 09:33:40|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1621503230000|2021-05-20 09:33:50|2415.3|2409.3|2414.8|2408.8|2415.3|2409.3|2414.8|2408.8|3
1621503280000|2021-05-20 09:34:40|2414.5|2408.5|2414.8|2408.8|2414.8|2408.8|2414.5|2408.5|2
1621503310000|2021-05-20 09:35:10|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1621503330000|2021-05-20 09:35:30|2415.8|2409.8|2416|2410|2416.3|2410.3|2415.8|2409.8|4
1621503340000|2021-05-20 09:35:40|2415.8|2409.8|2415.3|2409.3|2415.8|2409.8|2415.3|2409.3|2
1621503360000|2021-05-20 09:36:00|2415|2409|2414.8|2408.8|2415|2409|2414.8|2408.8|4
1621503400000|2021-05-20 09:36:40|2414.5|2408.5|2414.8|2408.8|2414.8|2408.8|2414.5|2408.5|2
1621503420000|2021-05-20 09:37:00|2414.5|2408.5|2413|2407|2414.5|2408.5|2413|2407|7
1621503430000|2021-05-20 09:37:10|2413.3|2407.3|2413.5|2407.5|2414|2408|2413.3|2407.3|4
1621503440000|2021-05-20 09:37:20|2413.3|2407.3|2412.5|2406.5|2413.3|2407.3|2412.5|2406.5|4
1621503460000|2021-05-20 09:37:40|2412.3|2406.3|2412|2406|2412.3|2406.3|2412|2406|2
1621503490000|2021-05-20 09:38:10|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|2411.5|2405.5|3
1621503520000|2021-05-20 09:38:40|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1621503530000|2021-05-20 09:38:50|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1621503540000|2021-05-20 09:39:00|2411|2405|2411|2405|2411|2405|2411|2405|1
1621503550000|2021-05-20 09:39:10|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1621503560000|2021-05-20 09:39:20|2411|2405|2411.3|2405.3|2411.3|2405.3|2411|2405|2
1621503570000|2021-05-20 09:39:30|2411|2405|2411|2405|2411|2405|2411|2405|1
1621503610000|2021-05-20 09:40:10|2411.3|2405.3|2410|2404|2411.5|2405.5|2410|2404|4
1621503630000|2021-05-20 09:40:30|2409.8|2403.8|2410|2404|2410|2404|2409.8|2403.8|2
1621503640000|2021-05-20 09:40:40|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1621503660000|2021-05-20 09:41:00|2409.5|2403.5|2409.8|2403.8|2409.8|2403.8|2409.5|2403.5|2
1621503680000|2021-05-20 09:41:20|2410|2404|2410|2404|2410|2404|2410|2404|1
1621503690000|2021-05-20 09:41:30|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1621503700000|2021-05-20 09:41:40|2410|2404|2409.8|2403.8|2410|2404|2409.8|2403.8|2
1621503740000|2021-05-20 09:42:20|2409.5|2403.5|2409|2403|2409.5|2403.5|2409|2403|3
1621503770000|2021-05-20 09:42:50|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1621503810000|2021-05-20 09:43:30|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1621503840000|2021-05-20 09:44:00|2409.3|2403.3|2408.8|2402.8|2409.3|2403.3|2408.8|2402.8|2
1621503850000|2021-05-20 09:44:10|2409|2403|2409|2403|2409|2403|2409|2403|1
1621503860000|2021-05-20 09:44:20|2408.8|2402.8|2408.3|2402.3|2408.8|2402.8|2408.3|2402.3|2
1621503920000|2021-05-20 09:45:20|2408|2402|2408.3|2402.3|2408.3|2402.3|2408|2402|2
1621503930000|2021-05-20 09:45:30|2408|2402|2407.3|2401.3|2408|2402|2407.3|2401.3|2
1621503940000|2021-05-20 09:45:40|2407|2401|2407|2401|2407|2401|2406.8|2400.8|3
1621503950000|2021-05-20 09:45:50|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1621503960000|2021-05-20 09:46:00|2406.5|2400.5|2406.8|2400.8|2406.8|2400.8|2406.3|2400.3|4
1621503990000|2021-05-20 09:46:30|2407|2401|2407.5|2401.5|2407.5|2401.5|2407|2401|3
1621504000000|2021-05-20 09:46:40|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1621504010000|2021-05-20 09:46:50|2407|2401|2407.3|2401.3|2407.3|2401.3|2406.5|2400.5|4
1621504020000|2021-05-20 09:47:00|2407|2401|2406.5|2400.5|2407|2401|2406.5|2400.5|2
1621504050000|2021-05-20 09:47:30|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1621504060000|2021-05-20 09:47:40|2406|2400|2406.3|2400.3|2406.3|2400.3|2405.8|2399.8|4
1621504080000|2021-05-20 09:48:00|2406|2400|2406|2400|2406|2400|2406|2400|1
1621504110000|2021-05-20 09:48:30|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1621504160000|2021-05-20 09:49:20|2406.5|2400.5|2406.8|2400.8|2406.8|2400.8|2406.5|2400.5|2
1621504190000|2021-05-20 09:49:50|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1621504200000|2021-05-20 09:50:00|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1621504210000|2021-05-20 09:50:10|2406.5|2400.5|2407.5|2401.5|2407.5|2401.5|2406.5|2400.5|5
1621504220000|2021-05-20 09:50:20|2407.3|2401.3|2407.5|2401.5|2407.5|2401.5|2407.3|2401.3|2
1621504230000|2021-05-20 09:50:30|2408|2402|2408.3|2402.3|2408.3|2402.3|2408|2402|2
1621504250000|2021-05-20 09:50:50|2408.5|2402.5|2408.5|2402.5|2408.8|2402.8|2408.5|2402.5|3
1621504260000|2021-05-20 09:51:00|2408.3|2402.3|2408|2402|2408.3|2402.3|2408|2402|2
1621504300000|2021-05-20 09:51:40|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1621504320000|2021-05-20 09:52:00|2408|2402|2408.3|2402.3|2408.3|2402.3|2408|2402|2
1621504360000|2021-05-20 09:52:40|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1621504400000|2021-05-20 09:53:20|2408.8|2402.8|2408.5|2402.5|2408.8|2402.8|2408.5|2402.5|2
1621504450000|2021-05-20 09:54:10|2408.8|2402.8|2408.5|2402.5|2408.8|2402.8|2408.5|2402.5|4
1621504460000|2021-05-20 09:54:20|2408.3|2402.3|2408|2402|2408.3|2402.3|2408|2402|2
1621504480000|2021-05-20 09:54:40|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1621504500000|2021-05-20 09:55:00|2408.5|2402.5|2407|2401|2408.5|2402.5|2407|2401|3
1621504510000|2021-05-20 09:55:10|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1621504520000|2021-05-20 09:55:20|2407.5|2401.5|2406.5|2400.5|2407.5|2401.5|2406.5|2400.5|4
1621504530000|2021-05-20 09:55:30|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1621504540000|2021-05-20 09:55:40|2406.5|2400.5|2406.8|2400.8|2406.8|2400.8|2406.5|2400.5|2
1621504570000|2021-05-20 09:56:10|2407|2401|2407|2401|2407|2401|2407|2401|1
1621504600000|2021-05-20 09:56:40|2406.8|2400.8|2407|2401|2407|2401|2406.8|2400.8|2
1621504610000|2021-05-20 09:56:50|2406.8|2400.8|2406.5|2400.5|2406.8|2400.8|2406.5|2400.5|2
1621504630000|2021-05-20 09:57:10|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1621504640000|2021-05-20 09:57:20|2407|2401|2407|2401|2407|2401|2407|2401|1
1621504650000|2021-05-20 09:57:30|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1621504670000|2021-05-20 09:57:50|2407|2401|2405|2399|2407|2401|2405|2399|5
1621504680000|2021-05-20 09:58:00|2405.3|2399.3|2404.8|2398.8|2405.3|2399.3|2404.8|2398.8|3
1621504700000|2021-05-20 09:58:20|2405|2399|2405|2399|2405|2399|2405|2399|1
1621504730000|2021-05-20 09:58:50|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1621504740000|2021-05-20 09:59:00|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1621504750000|2021-05-20 09:59:10|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1621504760000|2021-05-20 09:59:20|2406|2400|2407|2401|2407.3|2401.3|2406|2400|3
1621504770000|2021-05-20 09:59:30|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1621504780000|2021-05-20 09:59:40|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1621504800000|2021-05-20 10:00:00|2406.3|2400.3|2406|2400|2406.3|2400.3|2406|2400|2
1621504810000|2021-05-20 10:00:10|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1621504820000|2021-05-20 10:00:20|2406|2400|2406|2400|2406|2400|2406|2400|1
1621504830000|2021-05-20 10:00:30|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1621504840000|2021-05-20 10:00:40|2406.5|2400.5|2407.8|2401.8|2407.8|2401.8|2406.5|2400.5|2
1621504850000|2021-05-20 10:00:50|2408|2402|2408.3|2402.3|2408.3|2402.3|2408|2402|2
1621504860000|2021-05-20 10:01:00|2408.5|2402.5|2408.3|2402.3|2408.8|2402.8|2408.3|2402.3|4
1621504870000|2021-05-20 10:01:10|2408|2402|2408|2402|2408|2402|2408|2402|1
1621504900000|2021-05-20 10:01:40|2408.5|2402.5|2408.8|2402.8|2408.8|2402.8|2408.5|2402.5|2
1621504910000|2021-05-20 10:01:50|2408.3|2402.3|2408.8|2402.8|2408.8|2402.8|2408.3|2402.3|2
1621504920000|2021-05-20 10:02:00|2408.3|2402.3|2407.5|2401.5|2408.3|2402.3|2407.3|2401.3|6
1621504970000|2021-05-20 10:02:50|2407.3|2401.3|2407|2401|2407.3|2401.3|2406.8|2400.8|3
1621505010000|2021-05-20 10:03:30|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1621505060000|2021-05-20 10:04:20|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1621505080000|2021-05-20 10:04:40|2408|2402|2408.8|2402.8|2408.8|2402.8|2408|2402|2
1621505090000|2021-05-20 10:04:50|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1621505100000|2021-05-20 10:05:00|2409|2403|2409|2403|2409|2403|2409|2403|1
1621505110000|2021-05-20 10:05:10|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1621505120000|2021-05-20 10:05:20|2409|2403|2409|2403|2409|2403|2409|2403|1
1621505200000|2021-05-20 10:06:40|2408.8|2402.8|2409|2403|2409|2403|2408.8|2402.8|2
1621505260000|2021-05-20 10:07:40|2408.8|2402.8|2409.3|2403.3|2409.3|2403.3|2408.8|2402.8|3
1621505270000|2021-05-20 10:07:50|2409|2403|2409|2403|2409|2403|2409|2403|1
1621505370000|2021-05-20 10:09:30|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1621505380000|2021-05-20 10:09:40|2409|2403|2409|2403|2409|2403|2409|2403|1
1621505410000|2021-05-20 10:10:10|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1621505420000|2021-05-20 10:10:20|2409|2403|2408.3|2402.3|2409|2403|2408.3|2402.3|3
1621505440000|2021-05-20 10:10:40|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1621505450000|2021-05-20 10:10:50|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1621505470000|2021-05-20 10:11:10|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1621505490000|2021-05-20 10:11:30|2408.3|2402.3|2407.8|2401.8|2408.3|2402.3|2407.8|2401.8|2
1621505500000|2021-05-20 10:11:40|2407.5|2401.5|2407.5|2401.5|2407.8|2401.8|2407.5|2401.5|3
1621505510000|2021-05-20 10:11:50|2407.8|2401.8|2408|2402|2408|2402|2407.8|2401.8|2
1621505520000|2021-05-20 10:12:00|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1621505550000|2021-05-20 10:12:30|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1621505560000|2021-05-20 10:12:40|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408|2402|3
1621505570000|2021-05-20 10:12:50|2408|2402|2408|2402|2408|2402|2408|2402|1
1621505590000|2021-05-20 10:13:10|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1621505600000|2021-05-20 10:13:20|2407.5|2401.5|2406.8|2400.8|2407.5|2401.5|2406.8|2400.8|5
1621505610000|2021-05-20 10:13:30|2406.5|2400.5|2406.8|2400.8|2406.8|2400.8|2406.5|2400.5|2
1621505620000|2021-05-20 10:13:40|2407|2401|2407|2401|2407|2401|2407|2401|1
1621505660000|2021-05-20 10:14:20|2406.8|2400.8|2407|2401|2407|2401|2406.8|2400.8|2
1621505670000|2021-05-20 10:14:30|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1621505680000|2021-05-20 10:14:40|2407|2401|2406.5|2400.5|2407|2401|2406.5|2400.5|2
1621505740000|2021-05-20 10:15:40|2406.8|2400.8|2407.3|2401.3|2407.3|2401.3|2406.8|2400.8|2
1621505760000|2021-05-20 10:16:00|2407.5|2401.5|2407.8|2401.8|2407.8|2401.8|2407.5|2401.5|2
1621505770000|2021-05-20 10:16:10|2408|2402|2408|2402|2408|2402|2408|2402|1
1621505780000|2021-05-20 10:16:20|2408.3|2402.3|2408.8|2402.8|2408.8|2402.8|2408.3|2402.3|3
1621505790000|2021-05-20 10:16:30|2409|2403|2409.3|2403.3|2409.3|2403.3|2409|2403|2
1621505810000|2021-05-20 10:16:50|2408.8|2402.8|2409|2403|2409|2403|2408.8|2402.8|2
1621505850000|2021-05-20 10:17:30|2408.8|2402.8|2409|2403|2409|2403|2408.8|2402.8|2
1621505920000|2021-05-20 10:18:40|2408.3|2402.3|2408|2402|2408.3|2402.3|2408|2402|2
1621505930000|2021-05-20 10:18:50|2407.8|2401.8|2408|2402|2408|2402|2407.8|2401.8|2
1621506040000|2021-05-20 10:20:40|2407.8|2401.8|2409|2403|2409|2403|2407.8|2401.8|4
1621506050000|2021-05-20 10:20:50|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1621506070000|2021-05-20 10:21:10|2408.3|2402.3|2407.8|2401.8|2408.3|2402.3|2407.8|2401.8|2
1621506090000|2021-05-20 10:21:30|2408|2402|2407.8|2401.8|2408|2402|2407.8|2401.8|4
1621506100000|2021-05-20 10:21:40|2408|2402|2408|2402|2408|2402|2407.8|2401.8|3
1621506190000|2021-05-20 10:23:10|2408.3|2402.3|2409.3|2403.3|2409.3|2403.3|2408.3|2402.3|2
1621506220000|2021-05-20 10:23:40|2409|2403|2408.5|2402.5|2409|2403|2408.5|2402.5|3
1621506230000|2021-05-20 10:23:50|2408.3|2402.3|2408.5|2402.5|2408.5|2402.5|2408.3|2402.3|2
1621506270000|2021-05-20 10:24:30|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1621506310000|2021-05-20 10:25:10|2408.5|2402.5|2408.3|2402.3|2408.5|2402.5|2408.3|2402.3|2
1621506360000|2021-05-20 10:26:00|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1621506390000|2021-05-20 10:26:30|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1621506400000|2021-05-20 10:26:40|2408.3|2402.3|2408.5|2402.5|2408.5|2402.5|2408.3|2402.3|2
1621506480000|2021-05-20 10:28:00|2408.3|2402.3|2408.3|2402.3|2408.5|2402.5|2408.3|2402.3|3
1621506490000|2021-05-20 10:28:10|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1621506510000|2021-05-20 10:28:30|2408|2402|2407.8|2401.8|2408|2402|2407.8|2401.8|2
1621506530000|2021-05-20 10:28:50|2408|2402|2408.5|2402.5|2408.5|2402.5|2408|2402|3
1621506540000|2021-05-20 10:29:00|2408|2402|2408.3|2402.3|2408.3|2402.3|2408|2402|2
1621506580000|2021-05-20 10:29:40|2408|2402|2408|2402|2408|2402|2408|2402|1
1621506590000|2021-05-20 10:29:50|2407.8|2401.8|2408|2402|2408|2402|2407.8|2401.8|2
1621506690000|2021-05-20 10:31:30|2407.8|2401.8|2408|2402|2408|2402|2407.8|2401.8|2
1621506700000|2021-05-20 10:31:40|2408.3|2402.3|2408.8|2402.8|2408.8|2402.8|2408.3|2402.3|3
1621506750000|2021-05-20 10:32:30|2409|2403|2408.8|2402.8|2409|2403|2408.8|2402.8|2
1621506760000|2021-05-20 10:32:40|2409|2403|2410.3|2404.3|2410.3|2404.3|2409|2403|2
1621506790000|2021-05-20 10:33:10|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1621506820000|2021-05-20 10:33:40|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1621506870000|2021-05-20 10:34:30|2410|2404|2409|2403|2410|2404|2409|2403|4
1621506880000|2021-05-20 10:34:40|2408.8|2402.8|2409|2403|2409|2403|2408.8|2402.8|2
1621506890000|2021-05-20 10:34:50|2409.3|2403.3|2410|2404|2410|2404|2409.3|2403.3|3
1621506960000|2021-05-20 10:36:00|2409.8|2403.8|2409.3|2403.3|2409.8|2403.8|2409|2403|3
1621507000000|2021-05-20 10:36:40|2409|2403|2409.3|2403.3|2409.3|2403.3|2409|2403|2
1621507140000|2021-05-20 10:39:00|2409|2403|2409.3|2403.3|2409.3|2403.3|2409|2403|2
1621507180000|2021-05-20 10:39:40|2409.5|2403.5|2411.3|2405.3|2411.3|2405.3|2409.5|2403.5|2
1621507210000|2021-05-20 10:40:10|2411|2405|2412|2406|2412|2406|2411|2405|3
1621507290000|2021-05-20 10:41:30|2411.3|2405.3|2411|2405|2411.3|2405.3|2411|2405|2
1621507320000|2021-05-20 10:42:00|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1621507340000|2021-05-20 10:42:20|2411|2405|2411.3|2405.3|2411.3|2405.3|2411|2405|2
1621507440000|2021-05-20 10:44:00|2411|2405|2411|2405|2411|2405|2411|2405|1
1621507450000|2021-05-20 10:44:10|2410.8|2404.8|2411.3|2405.3|2411.3|2405.3|2410.8|2404.8|2
1621507460000|2021-05-20 10:44:20|2411|2405|2410.8|2404.8|2411|2405|2410.8|2404.8|2
1621507470000|2021-05-20 10:44:30|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1621507520000|2021-05-20 10:45:20|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1621507590000|2021-05-20 10:46:30|2410.8|2404.8|2411|2405|2411|2405|2410.8|2404.8|2
1621507660000|2021-05-20 10:47:40|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1621507670000|2021-05-20 10:47:50|2411|2405|2411|2405|2411|2405|2411|2405|1
1621507710000|2021-05-20 10:48:30|2410.8|2404.8|2410.3|2404.3|2410.8|2404.8|2410.3|2404.3|2
1621507720000|2021-05-20 10:48:40|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1621507730000|2021-05-20 10:48:50|2409.3|2403.3|2408.8|2402.8|2409.3|2403.3|2408.8|2402.8|2
1621507760000|2021-05-20 10:49:20|2409|2403|2409.5|2403.5|2409.5|2403.5|2409|2403|2
1621507770000|2021-05-20 10:49:30|2409.3|2403.3|2408.8|2402.8|2409.3|2403.3|2408.8|2402.8|2
1621507780000|2021-05-20 10:49:40|2409|2403|2409|2403|2409|2403|2409|2403|1
1621507800000|2021-05-20 10:50:00|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1621507840000|2021-05-20 10:50:40|2408.5|2402.5|2408|2402|2408.5|2402.5|2408|2402|2
1621507850000|2021-05-20 10:50:50|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1621507870000|2021-05-20 10:51:10|2408.8|2402.8|2409.8|2403.8|2409.8|2403.8|2408.8|2402.8|2
1621507880000|2021-05-20 10:51:20|2410.3|2404.3|2410.5|2404.5|2410.5|2404.5|2410.3|2404.3|2
1621507890000|2021-05-20 10:51:30|2410.8|2404.8|2411.3|2405.3|2411.3|2405.3|2410.8|2404.8|2
1621507910000|2021-05-20 10:51:50|2411.5|2405.5|2412|2406|2412|2406|2411.5|2405.5|2
1621507920000|2021-05-20 10:52:00|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1621507930000|2021-05-20 10:52:10|2411.8|2405.8|2411.3|2405.3|2411.8|2405.8|2411.3|2405.3|2
1621507940000|2021-05-20 10:52:20|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1621507960000|2021-05-20 10:52:40|2411.3|2405.3|2413.5|2407.5|2414|2408|2411.3|2405.3|8
1621507970000|2021-05-20 10:52:50|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|1
1621507980000|2021-05-20 10:53:00|2412.8|2406.8|2413.3|2407.3|2413.3|2407.3|2412.8|2406.8|2
1621507990000|2021-05-20 10:53:10|2413|2407|2413.3|2407.3|2413.3|2407.3|2413|2407|2
1621508000000|2021-05-20 10:53:20|2412.5|2406.5|2412.5|2406.5|2412.8|2406.8|2412.5|2406.5|3
1621508010000|2021-05-20 10:53:30|2412.3|2406.3|2411.8|2405.8|2412.3|2406.3|2411.8|2405.8|2
1621508020000|2021-05-20 10:53:40|2412|2406|2412.3|2406.3|2412.3|2406.3|2412|2406|2
1621508030000|2021-05-20 10:53:50|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|1
1621508040000|2021-05-20 10:54:00|2412.8|2406.8|2412.5|2406.5|2412.8|2406.8|2412.5|2406.5|2
1621508050000|2021-05-20 10:54:10|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1621508100000|2021-05-20 10:55:00|2412.5|2406.5|2412.3|2406.3|2412.5|2406.5|2412.3|2406.3|2
1621508120000|2021-05-20 10:55:20|2412.5|2406.5|2412.5|2406.5|2412.8|2406.8|2412.5|2406.5|3
1621508130000|2021-05-20 10:55:30|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1621508140000|2021-05-20 10:55:40|2412.5|2406.5|2412.3|2406.3|2412.8|2406.8|2412.3|2406.3|3
1621508150000|2021-05-20 10:55:50|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|1
1621508170000|2021-05-20 10:56:10|2411.5|2405.5|2411.8|2405.8|2412|2406|2411.5|2405.5|6
1621508200000|2021-05-20 10:56:40|2411.5|2405.5|2411|2405|2411.5|2405.5|2411|2405|2
1621508210000|2021-05-20 10:56:50|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1621508230000|2021-05-20 10:57:10|2411|2405|2411|2405|2411|2405|2411|2405|1
1621508240000|2021-05-20 10:57:20|2410.8|2404.8|2410|2404|2410.8|2404.8|2410|2404|2
1621508260000|2021-05-20 10:57:40|2409.5|2403.5|2409|2403|2409.5|2403.5|2409|2403|2
1621508280000|2021-05-20 10:58:00|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1621508290000|2021-05-20 10:58:10|2409.8|2403.8|2410.8|2404.8|2410.8|2404.8|2409.8|2403.8|2
1621508300000|2021-05-20 10:58:20|2410.5|2404.5|2410|2404|2410.5|2404.5|2410|2404|4
1621508310000|2021-05-20 10:58:30|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1621508330000|2021-05-20 10:58:50|2409.5|2403.5|2409|2403|2409.5|2403.5|2409|2403|2
1621508340000|2021-05-20 10:59:00|2408.8|2402.8|2409.3|2403.3|2409.3|2403.3|2408.8|2402.8|3
1621508350000|2021-05-20 10:59:10|2409|2403|2409|2403|2409|2403|2409|2403|1
1621508370000|2021-05-20 10:59:30|2408.8|2402.8|2408.8|2402.8|2409|2403|2408.8|2402.8|3
1621508390000|2021-05-20 10:59:50|2409|2403|2409|2403|2409|2403|2409|2403|1
1621508430000|2021-05-20 11:00:30|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1621508440000|2021-05-20 11:00:40|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1621508460000|2021-05-20 11:01:00|2410.5|2404.5|2410.8|2404.8|2410.8|2404.8|2410.5|2404.5|2
1621508480000|2021-05-20 11:01:20|2411|2405|2410.8|2404.8|2411|2405|2410.8|2404.8|2
1621508500000|2021-05-20 11:01:40|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1621508510000|2021-05-20 11:01:50|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|1
1621508520000|2021-05-20 11:02:00|2412|2406|2411.8|2405.8|2412|2406|2411.8|2405.8|2
1621508530000|2021-05-20 11:02:10|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|1
1621508540000|2021-05-20 11:02:20|2412.8|2406.8|2412.5|2406.5|2412.8|2406.8|2412.5|2406.5|2
1621508560000|2021-05-20 11:02:40|2412.3|2406.3|2411.8|2405.8|2412.3|2406.3|2411.8|2405.8|2
1621508580000|2021-05-20 11:03:00|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1621508600000|2021-05-20 11:03:20|2411|2405|2410.8|2404.8|2411|2405|2410.8|2404.8|2
1621508630000|2021-05-20 11:03:50|2410.5|2404.5|2409.8|2403.8|2410.5|2404.5|2409.5|2403.5|3
1621508640000|2021-05-20 11:04:00|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1621508710000|2021-05-20 11:05:10|2409.8|2403.8|2409|2403|2410.3|2404.3|2409|2403|4
1621508740000|2021-05-20 11:05:40|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1621508750000|2021-05-20 11:05:50|2409|2403|2409|2403|2409|2403|2409|2403|1
1621508760000|2021-05-20 11:06:00|2409.3|2403.3|2408.8|2402.8|2409.5|2403.5|2408.8|2402.8|5
1621508810000|2021-05-20 11:06:50|2409|2403|2409|2403|2409.8|2403.8|2409|2403|4
1621508830000|2021-05-20 11:07:10|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1621508840000|2021-05-20 11:07:20|2409|2403|2409|2403|2409|2403|2409|2403|1
1621508860000|2021-05-20 11:07:40|2408.8|2402.8|2408.5|2402.5|2409|2403|2408.5|2402.5|3
1621508890000|2021-05-20 11:08:10|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1621508900000|2021-05-20 11:08:20|2408.5|2402.5|2409|2403|2409|2403|2408.5|2402.5|2
1621508920000|2021-05-20 11:08:40|2408.8|2402.8|2409|2403|2409|2403|2408.8|2402.8|2
1621508930000|2021-05-20 11:08:50|2409.3|2403.3|2409.8|2403.8|2409.8|2403.8|2409.3|2403.3|2
1621508940000|2021-05-20 11:09:00|2410|2404|2410|2404|2410|2404|2410|2404|1
1621508950000|2021-05-20 11:09:10|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1621508960000|2021-05-20 11:09:20|2410.5|2404.5|2410.8|2404.8|2410.8|2404.8|2410.5|2404.5|2
1621508970000|2021-05-20 11:09:30|2411|2405|2411|2405|2411|2405|2411|2405|1
1621508980000|2021-05-20 11:09:40|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1621509000000|2021-05-20 11:10:00|2411|2405|2411.5|2405.5|2411.5|2405.5|2411|2405|3
1621509010000|2021-05-20 11:10:10|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|1
1621509020000|2021-05-20 11:10:20|2412.3|2406.3|2412.8|2406.8|2412.8|2406.8|2412.3|2406.3|3
1621509030000|2021-05-20 11:10:30|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|1
1621509040000|2021-05-20 11:10:40|2412.3|2406.3|2412.5|2406.5|2412.5|2406.5|2412.3|2406.3|2
1621509050000|2021-05-20 11:10:50|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|1
1621509060000|2021-05-20 11:11:00|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|1
1621509090000|2021-05-20 11:11:30|2412.8|2406.8|2413|2407|2413|2407|2412.8|2406.8|2
1621509100000|2021-05-20 11:11:40|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|1
1621509110000|2021-05-20 11:11:50|2413.8|2407.8|2414.3|2408.3|2414.3|2408.3|2413.8|2407.8|2
1621509120000|2021-05-20 11:12:00|2414.5|2408.5|2414.8|2408.8|2415|2409|2414.5|2408.5|4
1621509130000|2021-05-20 11:12:10|2414.5|2408.5|2413.8|2407.8|2414.5|2408.5|2413.8|2407.8|4
1621509140000|2021-05-20 11:12:20|2413.5|2407.5|2413|2407|2413.5|2407.5|2412.8|2406.8|5
1621509150000|2021-05-20 11:12:30|2413.3|2407.3|2413.8|2407.8|2413.8|2407.8|2412.8|2406.8|4
1621509160000|2021-05-20 11:12:40|2414|2408|2413.8|2407.8|2414|2408|2413.8|2407.8|2
1621509210000|2021-05-20 11:13:30|2414|2408|2414|2408|2414|2408|2414|2408|1
1621509240000|2021-05-20 11:14:00|2413.8|2407.8|2413.5|2407.5|2413.8|2407.8|2413.5|2407.5|2
1621509250000|2021-05-20 11:14:10|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|1
1621509300000|2021-05-20 11:15:00|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|1
1621509310000|2021-05-20 11:15:10|2413|2407|2412.8|2406.8|2413|2407|2412.8|2406.8|2
1621509320000|2021-05-20 11:15:20|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.3|2406.3|3
1621509380000|2021-05-20 11:16:20|2413.3|2407.3|2414|2408|2414|2408|2413.3|2407.3|2
1621509390000|2021-05-20 11:16:30|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|1
1621509400000|2021-05-20 11:16:40|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|2414.3|2408.3|3
1621509410000|2021-05-20 11:16:50|2414.8|2408.8|2415.3|2409.3|2415.3|2409.3|2414.8|2408.8|2
1621509450000|2021-05-20 11:17:30|2416.3|2410.3|2415.8|2409.8|2416.3|2410.3|2415.8|2409.8|3
1621509460000|2021-05-20 11:17:40|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|1
1621509520000|2021-05-20 11:18:40|2415.5|2409.5|2415.8|2409.8|2416.3|2410.3|2415.5|2409.5|5
1621509530000|2021-05-20 11:18:50|2416|2410|2416|2410|2416|2410|2416|2410|1
1621509540000|2021-05-20 11:19:00|2416.3|2410.3|2416|2410|2416.3|2410.3|2416|2410|2
1621509550000|2021-05-20 11:19:10|2416.5|2410.5|2416.3|2410.3|2416.5|2410.5|2416.3|2410.3|2
1621509560000|2021-05-20 11:19:20|2416.5|2410.5|2416.3|2410.3|2416.5|2410.5|2416|2410|3
1621509570000|2021-05-20 11:19:30|2416.5|2410.5|2416.8|2410.8|2417.5|2411.5|2416.5|2410.5|6
1621509580000|2021-05-20 11:19:40|2417.3|2411.3|2416.5|2410.5|2417.3|2411.3|2416.5|2410.5|3
1621509590000|2021-05-20 11:19:50|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|1
1621509600000|2021-05-20 11:20:00|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|1
1621509610000|2021-05-20 11:20:10|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|1
1621509620000|2021-05-20 11:20:20|2416|2410|2416.5|2410.5|2416.5|2410.5|2416|2410|3
1621509630000|2021-05-20 11:20:30|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|1
1621509670000|2021-05-20 11:21:10|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|1
1621509680000|2021-05-20 11:21:20|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|1
1621509690000|2021-05-20 11:21:30|2416.5|2410.5|2416.3|2410.3|2416.5|2410.5|2416.3|2410.3|2
1621509700000|2021-05-20 11:21:40|2416.5|2410.5|2416.8|2410.8|2416.8|2410.8|2416.5|2410.5|4
1621509720000|2021-05-20 11:22:00|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|1
1621509730000|2021-05-20 11:22:10|2416.8|2410.8|2417.5|2411.5|2417.8|2411.8|2416.8|2410.8|3
1621509740000|2021-05-20 11:22:20|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|1
1621509750000|2021-05-20 11:22:30|2417|2411|2417.8|2411.8|2417.8|2411.8|2416.8|2410.8|4
1621509760000|2021-05-20 11:22:40|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|1
1621509770000|2021-05-20 11:22:50|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1621509790000|2021-05-20 11:23:10|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|1
1621509800000|2021-05-20 11:23:20|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1621509820000|2021-05-20 11:23:40|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|1
1621509830000|2021-05-20 11:23:50|2417|2411|2416.5|2410.5|2417|2411|2416.5|2410.5|3
1621509840000|2021-05-20 11:24:00|2416.8|2410.8|2417.5|2411.5|2417.5|2411.5|2416.8|2410.8|4
1621509880000|2021-05-20 11:24:40|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|1
1621509920000|2021-05-20 11:25:20|2418|2412|2418.5|2412.5|2418.5|2412.5|2418|2412|2
1621509940000|2021-05-20 11:25:40|2418.3|2412.3|2418|2412|2418.3|2412.3|2418|2412|2
1621509950000|2021-05-20 11:25:50|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1621509960000|2021-05-20 11:26:00|2418|2412|2417.8|2411.8|2418|2412|2417.8|2411.8|2
1621510000000|2021-05-20 11:26:40|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1621510010000|2021-05-20 11:26:50|2417.3|2411.3|2417|2411|2417.3|2411.3|2417|2411|2
1621510020000|2021-05-20 11:27:00|2417.3|2411.3|2417.3|2411.3|2417.5|2411.5|2417.3|2411.3|3
1621510080000|2021-05-20 11:28:00|2418|2412|2418|2412|2418|2412|2418|2412|1
1621510090000|2021-05-20 11:28:10|2417.8|2411.8|2417.5|2411.5|2417.8|2411.8|2417.5|2411.5|2
1621510130000|2021-05-20 11:28:50|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1621510140000|2021-05-20 11:29:00|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|1
1621510150000|2021-05-20 11:29:10|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1621510170000|2021-05-20 11:29:30|2419|2413|2419.3|2413.3|2419.3|2413.3|2419|2413|2
1621510200000|2021-05-20 11:30:00|2419|2413|2419|2413|2419|2413|2419|2413|1
1621510210000|2021-05-20 11:30:10|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.5|2412.5|5
1621510240000|2021-05-20 11:30:40|2418.5|2412.5|2418.8|2412.8|2418.8|2412.8|2418.3|2412.3|4
1621510250000|2021-05-20 11:30:50|2418.5|2412.5|2418.8|2412.8|2418.8|2412.8|2418.5|2412.5|2
1621510260000|2021-05-20 11:31:00|2419|2413|2420|2414|2420|2414|2419|2413|4
1621510270000|2021-05-20 11:31:10|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1621510280000|2021-05-20 11:31:20|2420.5|2414.5|2420.3|2414.3|2420.5|2414.5|2420.3|2414.3|2
1621510290000|2021-05-20 11:31:30|2420.5|2414.5|2420.5|2414.5|2421.3|2415.3|2420.5|2414.5|5
1621510300000|2021-05-20 11:31:40|2420.3|2414.3|2420.3|2414.3|2420.5|2414.5|2420|2414|5
1621510310000|2021-05-20 11:31:50|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1621510320000|2021-05-20 11:32:00|2421.3|2415.3|2422.8|2416.8|2422.8|2416.8|2421|2415|7
1621510330000|2021-05-20 11:32:10|2422.5|2416.5|2423|2417|2423.5|2417.5|2422|2416|7
1621510340000|2021-05-20 11:32:20|2423.3|2417.3|2422|2416|2423.3|2417.3|2422|2416|7
1621510350000|2021-05-20 11:32:30|2421.3|2415.3|2420.8|2414.8|2421.3|2415.3|2420.8|2414.8|3
1621510360000|2021-05-20 11:32:40|2420.5|2414.5|2420|2414|2420.5|2414.5|2420|2414|3
1621510370000|2021-05-20 11:32:50|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1621510380000|2021-05-20 11:33:00|2420|2414|2420|2414|2420|2414|2419.8|2413.8|3
1621510390000|2021-05-20 11:33:10|2420.3|2414.3|2420.5|2414.5|2420.5|2414.5|2420.3|2414.3|2
1621510400000|2021-05-20 11:33:20|2420.8|2414.8|2421|2415|2421|2415|2420.8|2414.8|2
1621510410000|2021-05-20 11:33:30|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.5|2414.5|3
1621510420000|2021-05-20 11:33:40|2421|2415|2420.8|2414.8|2421|2415|2420.8|2414.8|2
1621510430000|2021-05-20 11:33:50|2420.5|2414.5|2419.5|2413.5|2420.5|2414.5|2419.5|2413.5|3
1621510440000|2021-05-20 11:34:00|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1621510450000|2021-05-20 11:34:10|2420|2414|2420.5|2414.5|2420.8|2414.8|2420|2414|3
1621510460000|2021-05-20 11:34:20|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1621510470000|2021-05-20 11:34:30|2420.5|2414.5|2421|2415|2421|2415|2420.5|2414.5|2
1621510480000|2021-05-20 11:34:40|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1621510520000|2021-05-20 11:35:20|2421.5|2415.5|2421.8|2415.8|2421.8|2415.8|2421.5|2415.5|2
1621510580000|2021-05-20 11:36:20|2422|2416|2422.3|2416.3|2422.3|2416.3|2422|2416|2
1621510620000|2021-05-20 11:37:00|2422.5|2416.5|2424|2418|2424|2418|2422.5|2416.5|3
1621510630000|2021-05-20 11:37:10|2424.3|2418.3|2424.5|2418.5|2424.5|2418.5|2424.3|2418.3|2
1621510640000|2021-05-20 11:37:20|2424.3|2418.3|2423.3|2417.3|2424.3|2418.3|2423.3|2417.3|2
1621510680000|2021-05-20 11:38:00|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1621510690000|2021-05-20 11:38:10|2423.8|2417.8|2424.5|2418.5|2424.5|2418.5|2423.8|2417.8|2
1621510700000|2021-05-20 11:38:20|2425.3|2419.3|2425.5|2419.5|2426|2420|2424.5|2418.5|10
1621510710000|2021-05-20 11:38:30|2425|2419|2423|2417|2425|2419|2422.8|2416.8|9
1621510720000|2021-05-20 11:38:40|2423.3|2417.3|2422.8|2416.8|2423.5|2417.5|2422.8|2416.8|5
1621510730000|2021-05-20 11:38:50|2423|2417|2423.3|2417.3|2423.3|2417.3|2422.5|2416.5|5
1621510740000|2021-05-20 11:39:00|2423.5|2417.5|2423.8|2417.8|2423.8|2417.8|2423.5|2417.5|2
1621510760000|2021-05-20 11:39:20|2424|2418|2425.5|2419.5|2425.8|2419.8|2424|2418|5
1621510770000|2021-05-20 11:39:30|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|1
1621510780000|2021-05-20 11:39:40|2424.8|2418.8|2424.3|2418.3|2424.8|2418.8|2424.3|2418.3|2
1621510790000|2021-05-20 11:39:50|2424|2418|2425.8|2419.8|2425.8|2419.8|2422.8|2416.8|11
1621510800000|2021-05-20 11:40:00|2425.5|2419.5|2425.3|2419.3|2425.8|2419.8|2425.3|2419.3|7
1621510810000|2021-05-20 11:40:10|2425|2419|2425.3|2419.3|2425.5|2419.5|2425|2419|3
1621510830000|2021-05-20 11:40:30|2425|2419|2424|2418|2425|2419|2424|2418|2
1621510840000|2021-05-20 11:40:40|2423.5|2417.5|2423.3|2417.3|2423.8|2417.8|2423.3|2417.3|4
1621510850000|2021-05-20 11:40:50|2423|2417|2423.5|2417.5|2423.5|2417.5|2422.8|2416.8|10
1621510860000|2021-05-20 11:41:00|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1621510900000|2021-05-20 11:41:40|2424|2418|2424|2418|2424|2418|2424|2418|1
1621510910000|2021-05-20 11:41:50|2423.3|2417.3|2423|2417|2423.3|2417.3|2423|2417|2
1621510920000|2021-05-20 11:42:00|2423.3|2417.3|2424|2418|2424|2418|2423.3|2417.3|4
1621510950000|2021-05-20 11:42:30|2423.8|2417.8|2423.8|2417.8|2424|2418|2423.8|2417.8|3
1621510960000|2021-05-20 11:42:40|2424|2418|2424|2418|2424|2418|2424|2418|1
1621511000000|2021-05-20 11:43:20|2423.8|2417.8|2423.5|2417.5|2423.8|2417.8|2423|2417|6
1621511010000|2021-05-20 11:43:30|2423.8|2417.8|2424|2418|2424|2418|2423.8|2417.8|2
1621511020000|2021-05-20 11:43:40|2423.8|2417.8|2423.5|2417.5|2423.8|2417.8|2423.5|2417.5|2
1621511030000|2021-05-20 11:43:50|2423.8|2417.8|2424|2418|2424|2418|2423.8|2417.8|2
1621511060000|2021-05-20 11:44:20|2424.3|2418.3|2423.5|2417.5|2424.5|2418.5|2423.5|2417.5|5
1621511090000|2021-05-20 11:44:50|2423.3|2417.3|2422.8|2416.8|2423.3|2417.3|2422.8|2416.8|3
1621511100000|2021-05-20 11:45:00|2423.3|2417.3|2423.5|2417.5|2424|2418|2423.3|2417.3|5
1621511110000|2021-05-20 11:45:10|2423.8|2417.8|2423.5|2417.5|2423.8|2417.8|2423.5|2417.5|2
1621511130000|2021-05-20 11:45:30|2423.3|2417.3|2423|2417|2423.3|2417.3|2423|2417|2
1621511140000|2021-05-20 11:45:40|2422.8|2416.8|2423|2417|2423|2417|2422.8|2416.8|2
1621511160000|2021-05-20 11:46:00|2423.3|2417.3|2421.3|2415.3|2423.3|2417.3|2421.3|2415.3|3
1621511170000|2021-05-20 11:46:10|2421.5|2415.5|2422.3|2416.3|2422.5|2416.5|2421.5|2415.5|3
1621511180000|2021-05-20 11:46:20|2422|2416|2421.8|2415.8|2422|2416|2421.3|2415.3|8
1621511190000|2021-05-20 11:46:30|2421.5|2415.5|2422|2416|2422|2416|2421.3|2415.3|8
1621511200000|2021-05-20 11:46:40|2421.8|2415.8|2422.5|2416.5|2422.5|2416.5|2421.8|2415.8|2
1621511210000|2021-05-20 11:46:50|2422.3|2416.3|2422|2416|2422.3|2416.3|2421.8|2415.8|4
1621511220000|2021-05-20 11:47:00|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1621511250000|2021-05-20 11:47:30|2421|2415|2421.3|2415.3|2421.3|2415.3|2421|2415|2
1621511260000|2021-05-20 11:47:40|2421.5|2415.5|2421.3|2415.3|2421.5|2415.5|2421.3|2415.3|2
1621511270000|2021-05-20 11:47:50|2421|2415|2421|2415|2421|2415|2421|2415|1
1621511280000|2021-05-20 11:48:00|2420.8|2414.8|2420.3|2414.3|2420.8|2414.8|2420.3|2414.3|3
1621511290000|2021-05-20 11:48:10|2420.5|2414.5|2421|2415|2421.3|2415.3|2420.5|2414.5|5
1621511310000|2021-05-20 11:48:30|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|1
1621511320000|2021-05-20 11:48:40|2420.5|2414.5|2420.3|2414.3|2420.5|2414.5|2419.8|2413.8|5
1621511330000|2021-05-20 11:48:50|2420.5|2414.5|2419.8|2413.8|2420.5|2414.5|2419.8|2413.8|2
1621511340000|2021-05-20 11:49:00|2420|2414|2420.3|2414.3|2420.3|2414.3|2420|2414|4
1621511350000|2021-05-20 11:49:10|2420.5|2414.5|2420.8|2414.8|2420.8|2414.8|2420.5|2414.5|2
1621511360000|2021-05-20 11:49:20|2420.5|2414.5|2420.5|2414.5|2420.8|2414.8|2420.3|2414.3|5
1621511380000|2021-05-20 11:49:40|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420|2414|3
1621511390000|2021-05-20 11:49:50|2420|2414|2419.8|2413.8|2420|2414|2419.8|2413.8|2
1621511400000|2021-05-20 11:50:00|2419.5|2413.5|2419.3|2413.3|2419.8|2413.8|2419.3|2413.3|4
1621511410000|2021-05-20 11:50:10|2419.5|2413.5|2419.8|2413.8|2420|2414|2419.5|2413.5|4
1621511460000|2021-05-20 11:51:00|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1621511470000|2021-05-20 11:51:10|2419.8|2413.8|2419.5|2413.5|2420.3|2414.3|2419.5|2413.5|5
1621511510000|2021-05-20 11:51:50|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|1
1621511520000|2021-05-20 11:52:00|2419|2413|2419.5|2413.5|2419.5|2413.5|2419|2413|3
1621511530000|2021-05-20 11:52:10|2420|2414|2419.8|2413.8|2420|2414|2419.8|2413.8|2
1621511540000|2021-05-20 11:52:20|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1621511550000|2021-05-20 11:52:30|2419.3|2413.3|2419.5|2413.5|2419.5|2413.5|2418.8|2412.8|6
1621511560000|2021-05-20 11:52:40|2419.3|2413.3|2419.5|2413.5|2419.5|2413.5|2419.3|2413.3|2
1621511590000|2021-05-20 11:53:10|2419.8|2413.8|2420|2414|2420|2414|2419.8|2413.8|2
1621511600000|2021-05-20 11:53:20|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1621511610000|2021-05-20 11:53:30|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.3|2413.3|3
1621511620000|2021-05-20 11:53:40|2419.3|2413.3|2419.5|2413.5|2419.5|2413.5|2419.3|2413.3|2
1621511630000|2021-05-20 11:53:50|2419.8|2413.8|2420|2414|2420|2414|2419.8|2413.8|2
1621511660000|2021-05-20 11:54:20|2420.3|2414.3|2420.5|2414.5|2420.5|2414.5|2420.3|2414.3|2
1621511680000|2021-05-20 11:54:40|2420.3|2414.3|2420.5|2414.5|2420.5|2414.5|2420.3|2414.3|4
1621511690000|2021-05-20 11:54:50|2420.8|2414.8|2420.8|2414.8|2421|2415|2420.3|2414.3|7
1621511700000|2021-05-20 11:55:00|2421|2415|2420.3|2414.3|2421|2415|2420.3|2414.3|8
1621511710000|2021-05-20 11:55:10|2420.5|2414.5|2420.3|2414.3|2420.5|2414.5|2420.3|2414.3|2
1621511730000|2021-05-20 11:55:30|2420|2414|2420.8|2414.8|2421|2415|2420|2414|4
1621511740000|2021-05-20 11:55:40|2421|2415|2421.3|2415.3|2421.3|2415.3|2421|2415|2
1621511750000|2021-05-20 11:55:50|2421|2415|2421.8|2415.8|2421.8|2415.8|2421|2415|4
1621511760000|2021-05-20 11:56:00|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1621511770000|2021-05-20 11:56:10|2421.3|2415.3|2421.8|2415.8|2421.8|2415.8|2421.3|2415.3|2
1621511780000|2021-05-20 11:56:20|2421.5|2415.5|2421.8|2415.8|2421.8|2415.8|2421.3|2415.3|4
1621511790000|2021-05-20 11:56:30|2421.5|2415.5|2421.5|2415.5|2421.8|2415.8|2421.5|2415.5|3
1621511800000|2021-05-20 11:56:40|2422|2416|2422.3|2416.3|2422.3|2416.3|2422|2416|2
1621511810000|2021-05-20 11:56:50|2422.5|2416.5|2423.3|2417.3|2423.3|2417.3|2422.5|2416.5|9
1621511820000|2021-05-20 11:57:00|2423.5|2417.5|2423.8|2417.8|2423.8|2417.8|2423.5|2417.5|4
1621511830000|2021-05-20 11:57:10|2423.5|2417.5|2423.8|2417.8|2423.8|2417.8|2423.5|2417.5|2
1621511840000|2021-05-20 11:57:20|2424|2418|2424|2418|2424.3|2418.3|2424|2418|3
1621511850000|2021-05-20 11:57:30|2423.8|2417.8|2423.8|2417.8|2424|2418|2423.8|2417.8|3
1621511860000|2021-05-20 11:57:40|2423.5|2417.5|2423.3|2417.3|2423.5|2417.5|2423|2417|4
1621511880000|2021-05-20 11:58:00|2423|2417|2422.3|2416.3|2423|2417|2422.3|2416.3|3
1621511890000|2021-05-20 11:58:10|2421.8|2415.8|2422|2416|2422|2416|2421.8|2415.8|8
1621511900000|2021-05-20 11:58:20|2421.8|2415.8|2421.5|2415.5|2422|2416|2421.3|2415.3|10
1621511910000|2021-05-20 11:58:30|2421.3|2415.3|2421|2415|2421.5|2415.5|2420.8|2414.8|7
1621511920000|2021-05-20 11:58:40|2420.8|2414.8|2421|2415|2421|2415|2420.8|2414.8|2
1621511940000|2021-05-20 11:59:00|2420.8|2414.8|2420.3|2414.3|2420.8|2414.8|2420.3|2414.3|3
1621511950000|2021-05-20 11:59:10|2420.5|2414.5|2420|2414|2420.5|2414.5|2420|2414|9
1621511960000|2021-05-20 11:59:20|2420.3|2414.3|2420.5|2414.5|2420.8|2414.8|2420.3|2414.3|3
1621511970000|2021-05-20 11:59:30|2420.8|2414.8|2420.5|2414.5|2420.8|2414.8|2420.5|2414.5|2
1621511980000|2021-05-20 11:59:40|2420.8|2414.8|2421.8|2415.8|2422|2416|2420.8|2414.8|5
1621511990000|2021-05-20 11:59:50|2421.5|2415.5|2422|2416|2422|2416|2421.5|2415.5|5
1621512020000|2021-05-20 12:00:20|2422.3|2416.3|2422.5|2416.5|2422.5|2416.5|2422.3|2416.3|2
1621512030000|2021-05-20 12:00:30|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1621512050000|2021-05-20 12:00:50|2422.5|2416.5|2422.3|2416.3|2422.5|2416.5|2422.3|2416.3|2
1621512060000|2021-05-20 12:01:00|2422.5|2416.5|2421.8|2415.8|2422.5|2416.5|2421.8|2415.8|3
1621512070000|2021-05-20 12:01:10|2422|2416|2422.5|2416.5|2422.5|2416.5|2422|2416|2
1621512090000|2021-05-20 12:01:30|2422.3|2416.3|2423|2417|2423|2417|2422.3|2416.3|6
1621512100000|2021-05-20 12:01:40|2422.8|2416.8|2421.3|2415.3|2422.8|2416.8|2421.3|2415.3|6
1621512110000|2021-05-20 12:01:50|2421|2415|2420.8|2414.8|2421|2415|2420.8|2414.8|2
1621512120000|2021-05-20 12:02:00|2421|2415|2420.8|2414.8|2421|2415|2420.8|2414.8|4
1621512180000|2021-05-20 12:03:00|2421|2415|2420.8|2414.8|2421|2415|2420.8|2414.8|2
1621512190000|2021-05-20 12:03:10|2420.5|2414.5|2420.3|2414.3|2420.5|2414.5|2420.3|2414.3|2
1621512220000|2021-05-20 12:03:40|2420.5|2414.5|2420.8|2414.8|2420.8|2414.8|2420.5|2414.5|2
1621512230000|2021-05-20 12:03:50|2421|2415|2421.5|2415.5|2421.5|2415.5|2421|2415|2
1621512250000|2021-05-20 12:04:10|2421.8|2415.8|2422|2416|2422|2416|2421.8|2415.8|2
1621512260000|2021-05-20 12:04:20|2422.3|2416.3|2422.8|2416.8|2422.8|2416.8|2422.3|2416.3|3
1621512290000|2021-05-20 12:04:50|2423|2417|2423.3|2417.3|2423.3|2417.3|2423|2417|2
1621512300000|2021-05-20 12:05:00|2423.5|2417.5|2424|2418|2425.5|2419.5|2423.5|2417.5|4
1621512310000|2021-05-20 12:05:10|2423.8|2417.8|2423.5|2417.5|2423.8|2417.8|2423.5|2417.5|2
1621512340000|2021-05-20 12:05:40|2423.3|2417.3|2423|2417|2423.3|2417.3|2423|2417|2
1621512360000|2021-05-20 12:06:00|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1621512380000|2021-05-20 12:06:20|2423|2417|2422.8|2416.8|2423|2417|2422.8|2416.8|2
1621512410000|2021-05-20 12:06:50|2422.5|2416.5|2423.3|2417.3|2423.3|2417.3|2422.5|2416.5|3
1621512470000|2021-05-20 12:07:50|2422.8|2416.8|2422.3|2416.3|2422.8|2416.8|2422.3|2416.3|3
1621512510000|2021-05-20 12:08:30|2422|2416|2421.8|2415.8|2422|2416|2421.8|2415.8|2
1621512520000|2021-05-20 12:08:40|2422|2416|2422.8|2416.8|2422.8|2416.8|2422|2416|2
1621512540000|2021-05-20 12:09:00|2423|2417|2423|2417|2423|2417|2423|2417|1
1621512570000|2021-05-20 12:09:30|2423.3|2417.3|2423|2417|2423.3|2417.3|2423|2417|2
1621512580000|2021-05-20 12:09:40|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1621512600000|2021-05-20 12:10:00|2423|2417|2423|2417|2423|2417|2423|2417|1
1621512620000|2021-05-20 12:10:20|2422.8|2416.8|2423|2417|2423|2417|2422.8|2416.8|2
1621512630000|2021-05-20 12:10:30|2423.3|2417.3|2422.8|2416.8|2423.3|2417.3|2422.5|2416.5|5
1621512650000|2021-05-20 12:10:50|2422.5|2416.5|2421.8|2415.8|2422.5|2416.5|2421.8|2415.8|4
1621512660000|2021-05-20 12:11:00|2422|2416|2422|2416|2422|2416|2422|2416|1
1621512680000|2021-05-20 12:11:20|2421.8|2415.8|2422.8|2416.8|2422.8|2416.8|2421.8|2415.8|3
1621512690000|2021-05-20 12:11:30|2422.5|2416.5|2422.8|2416.8|2422.8|2416.8|2422.5|2416.5|2
1621512720000|2021-05-20 12:12:00|2423|2417|2423|2417|2423|2417|2423|2417|1
1621512740000|2021-05-20 12:12:20|2423.3|2417.3|2423|2417|2423.3|2417.3|2423|2417|2
1621512750000|2021-05-20 12:12:30|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1621512810000|2021-05-20 12:13:30|2422.5|2416.5|2421.8|2415.8|2422.8|2416.8|2421.8|2415.8|4
1621512880000|2021-05-20 12:14:40|2422|2416|2422.3|2416.3|2422.3|2416.3|2422|2416|2
1621512990000|2021-05-20 12:16:30|2422|2416|2421.8|2415.8|2422|2416|2421.8|2415.8|2
1621513000000|2021-05-20 12:16:40|2422|2416|2422.3|2416.3|2422.3|2416.3|2422|2416|2
1621513010000|2021-05-20 12:16:50|2422|2416|2422|2416|2422|2416|2422|2416|1
1621513030000|2021-05-20 12:17:10|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1621513080000|2021-05-20 12:18:00|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1621513090000|2021-05-20 12:18:10|2421|2415|2420.8|2414.8|2421|2415|2420.8|2414.8|2
1621513100000|2021-05-20 12:18:20|2421|2415|2421.3|2415.3|2421.3|2415.3|2421|2415|2
1621513120000|2021-05-20 12:18:40|2421|2415|2420.8|2414.8|2421|2415|2420.8|2414.8|2
1621513220000|2021-05-20 12:20:20|2421|2415|2421|2415|2421|2415|2421|2415|1
1621513240000|2021-05-20 12:20:40|2420.3|2414.3|2420|2414|2420.3|2414.3|2420|2414|2
1621513250000|2021-05-20 12:20:50|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1621513300000|2021-05-20 12:21:40|2420|2414|2418.8|2412.8|2420|2414|2418.8|2412.8|2
1621513350000|2021-05-20 12:22:30|2418.3|2412.3|2418.8|2412.8|2418.8|2412.8|2418.3|2412.3|2
1621513360000|2021-05-20 12:22:40|2418.5|2412.5|2418.8|2412.8|2418.8|2412.8|2418.5|2412.5|2
1621513380000|2021-05-20 12:23:00|2418.5|2412.5|2418.3|2412.3|2418.5|2412.5|2418.3|2412.3|2
1621513390000|2021-05-20 12:23:10|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|1
1621513400000|2021-05-20 12:23:20|2418.3|2412.3|2417.5|2411.5|2418.3|2412.3|2417.5|2411.5|3
1621513410000|2021-05-20 12:23:30|2417.3|2411.3|2417.8|2411.8|2417.8|2411.8|2417.3|2411.3|2
1621513420000|2021-05-20 12:23:40|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1621513440000|2021-05-20 12:24:00|2417.3|2411.3|2417.5|2411.5|2417.5|2411.5|2417.3|2411.3|2
1621513460000|2021-05-20 12:24:20|2417.8|2411.8|2417.5|2411.5|2417.8|2411.8|2417.5|2411.5|2
1621513490000|2021-05-20 12:24:50|2418.3|2412.3|2418.5|2412.5|2418.8|2412.8|2418.3|2412.3|5
1621513500000|2021-05-20 12:25:00|2418.8|2412.8|2418.5|2412.5|2418.8|2412.8|2418.5|2412.5|4
1621513510000|2021-05-20 12:25:10|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.5|2412.5|3
1621513520000|2021-05-20 12:25:20|2418.5|2412.5|2417.8|2411.8|2418.5|2412.5|2417.8|2411.8|3
1621513530000|2021-05-20 12:25:30|2418|2412|2417.8|2411.8|2418|2412|2417.8|2411.8|2
1621513560000|2021-05-20 12:26:00|2417.5|2411.5|2417.3|2411.3|2417.5|2411.5|2417.3|2411.3|2
1621513580000|2021-05-20 12:26:20|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1621513600000|2021-05-20 12:26:40|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|1
1621513610000|2021-05-20 12:26:50|2418|2412|2419|2413|2419|2413|2418|2412|2
1621513650000|2021-05-20 12:27:30|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1621513660000|2021-05-20 12:27:40|2419|2413|2419|2413|2419|2413|2419|2413|1
1621513680000|2021-05-20 12:28:00|2418.8|2412.8|2419|2413|2419|2413|2418.8|2412.8|2
1621513690000|2021-05-20 12:28:10|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1621513700000|2021-05-20 12:28:20|2419|2413|2419|2413|2419|2413|2419|2413|1
1621513710000|2021-05-20 12:28:30|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1621513720000|2021-05-20 12:28:40|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|1
1621513750000|2021-05-20 12:29:10|2419|2413|2418.8|2412.8|2419.3|2413.3|2418.8|2412.8|3
1621513760000|2021-05-20 12:29:20|2419|2413|2419|2413|2419|2413|2419|2413|1
1621513770000|2021-05-20 12:29:30|2418.8|2412.8|2419|2413|2419|2413|2418.8|2412.8|2
1621513830000|2021-05-20 12:30:30|2419.3|2413.3|2420.8|2414.8|2420.8|2414.8|2419.3|2413.3|5
1621513840000|2021-05-20 12:30:40|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|1
1621513850000|2021-05-20 12:30:50|2420.3|2414.3|2420|2414|2420.3|2414.3|2420|2414|2
1621513860000|2021-05-20 12:31:00|2420.3|2414.3|2420.5|2414.5|2420.5|2414.5|2420.3|2414.3|2
1621513870000|2021-05-20 12:31:10|2420.3|2414.3|2420.8|2414.8|2420.8|2414.8|2420.3|2414.3|2
1621513880000|2021-05-20 12:31:20|2421.3|2415.3|2421.5|2415.5|2421.5|2415.5|2421.3|2415.3|2
1621513930000|2021-05-20 12:32:10|2421.3|2415.3|2421|2415|2421.3|2415.3|2420.8|2414.8|4
1621513940000|2021-05-20 12:32:20|2420.8|2414.8|2421|2415|2421|2415|2420.8|2414.8|4
1621513950000|2021-05-20 12:32:30|2420.8|2414.8|2420.5|2414.5|2420.8|2414.8|2420.5|2414.5|2
1621514000000|2021-05-20 12:33:20|2420.8|2414.8|2421.3|2415.3|2421.3|2415.3|2420.8|2414.8|3
1621514010000|2021-05-20 12:33:30|2421|2415|2421|2415|2421|2415|2421|2415|1
1621514030000|2021-05-20 12:33:50|2420.8|2414.8|2421|2415|2421|2415|2420.8|2414.8|2
1621514040000|2021-05-20 12:34:00|2420.8|2414.8|2420.5|2414.5|2420.8|2414.8|2420.5|2414.5|2
1621514060000|2021-05-20 12:34:20|2420.8|2414.8|2421|2415|2421|2415|2420.8|2414.8|6
1621514070000|2021-05-20 12:34:30|2420.8|2414.8|2420.5|2414.5|2420.8|2414.8|2420.5|2414.5|2
1621514130000|2021-05-20 12:35:30|2420.3|2414.3|2419.8|2413.8|2420.3|2414.3|2419.8|2413.8|2
1621514140000|2021-05-20 12:35:40|2419.5|2413.5|2419.3|2413.3|2419.5|2413.5|2419.3|2413.3|2
1621514150000|2021-05-20 12:35:50|2419|2413|2419|2413|2419|2413|2419|2413|1
1621514160000|2021-05-20 12:36:00|2418.8|2412.8|2419|2413|2419.3|2413.3|2418.8|2412.8|4
1621514190000|2021-05-20 12:36:30|2419.3|2413.3|2419.5|2413.5|2419.5|2413.5|2419.3|2413.3|6
1621514200000|2021-05-20 12:36:40|2419.3|2413.3|2419.5|2413.5|2419.5|2413.5|2419.3|2413.3|4
1621514210000|2021-05-20 12:36:50|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|1
1621514220000|2021-05-20 12:37:00|2420.5|2414.5|2420.5|2414.5|2420.8|2414.8|2420.5|2414.5|5
1621514260000|2021-05-20 12:37:40|2420.8|2414.8|2420.3|2414.3|2420.8|2414.8|2420.3|2414.3|2
1621514300000|2021-05-20 12:38:20|2420.5|2414.5|2420.5|2414.5|2420.8|2414.8|2420.5|2414.5|3
1621514310000|2021-05-20 12:38:30|2420.8|2414.8|2420.5|2414.5|2420.8|2414.8|2420.5|2414.5|4
1621514330000|2021-05-20 12:38:50|2420.8|2414.8|2420.5|2414.5|2420.8|2414.8|2420.5|2414.5|4
1621514360000|2021-05-20 12:39:20|2421|2415|2421|2415|2421|2415|2421|2415|1
1621514380000|2021-05-20 12:39:40|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1621514450000|2021-05-20 12:40:50|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1621514470000|2021-05-20 12:41:10|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1621514540000|2021-05-20 12:42:20|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1621514590000|2021-05-20 12:43:10|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1621514600000|2021-05-20 12:43:20|2421.5|2415.5|2422.5|2416.5|2422.8|2416.8|2421.5|2415.5|4
1621514620000|2021-05-20 12:43:40|2422.3|2416.3|2422.3|2416.3|2422.5|2416.5|2422.3|2416.3|3
1621514630000|2021-05-20 12:43:50|2422|2416|2422|2416|2422|2416|2422|2416|1
1621514660000|2021-05-20 12:44:20|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1621514700000|2021-05-20 12:45:00|2422|2416|2421.8|2415.8|2422|2416|2421.8|2415.8|2
1621514710000|2021-05-20 12:45:10|2422|2416|2422|2416|2422|2416|2422|2416|1
1621514730000|2021-05-20 12:45:30|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1621514740000|2021-05-20 12:45:40|2422|2416|2422|2416|2422|2416|2422|2416|1
1621514750000|2021-05-20 12:45:50|2421.8|2415.8|2422.3|2416.3|2422.3|2416.3|2421.5|2415.5|4
1621514760000|2021-05-20 12:46:00|2422|2416|2422|2416|2422|2416|2421.8|2415.8|7
1621514790000|2021-05-20 12:46:30|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|2421.8|2415.8|1
1621514800000|2021-05-20 12:46:40|2421.5|2415.5|2421.8|2415.8|2421.8|2415.8|2421.5|2415.5|2
1621514810000|2021-05-20 12:46:50|2422|2416|2421.8|2415.8|2422.3|2416.3|2421.8|2415.8|5
1621514820000|2021-05-20 12:47:00|2422|2416|2422|2416|2422|2416|2422|2416|1
1621514840000|2021-05-20 12:47:20|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|1
1621514850000|2021-05-20 12:47:30|2422|2416|2421.8|2415.8|2422|2416|2421.8|2415.8|2
1621514900000|2021-05-20 12:48:20|2422|2416|2422.3|2416.3|2422.3|2416.3|2422|2416|2
1621514910000|2021-05-20 12:48:30|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1621514940000|2021-05-20 12:49:00|2422.3|2416.3|2423.3|2417.3|2423.3|2417.3|2422.3|2416.3|3
1621514960000|2021-05-20 12:49:20|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1621514970000|2021-05-20 12:49:30|2423.3|2417.3|2423.3|2417.3|2423.5|2417.5|2423.3|2417.3|5
1621514980000|2021-05-20 12:49:40|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1621514990000|2021-05-20 12:49:50|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1621515020000|2021-05-20 12:50:20|2423.8|2417.8|2423.5|2417.5|2423.8|2417.8|2423.5|2417.5|2
1621515030000|2021-05-20 12:50:30|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1621515040000|2021-05-20 12:50:40|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1621515070000|2021-05-20 12:51:10|2423.3|2417.3|2423.5|2417.5|2423.5|2417.5|2423.3|2417.3|2
1621515130000|2021-05-20 12:52:10|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1621515170000|2021-05-20 12:52:50|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1621515180000|2021-05-20 12:53:00|2423.3|2417.3|2423.5|2417.5|2423.5|2417.5|2423.3|2417.3|2
1621515190000|2021-05-20 12:53:10|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1621515220000|2021-05-20 12:53:40|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1621515270000|2021-05-20 12:54:30|2425.3|2419.3|2424.3|2418.3|2425.3|2419.3|2424.3|2418.3|2
1621515280000|2021-05-20 12:54:40|2424|2418|2423.8|2417.8|2424|2418|2423.8|2417.8|2
1621515320000|2021-05-20 12:55:20|2424|2418|2424|2418|2424|2418|2424|2418|1
1621515330000|2021-05-20 12:55:30|2423.8|2417.8|2423|2417|2423.8|2417.8|2423|2417|2
1621515420000|2021-05-20 12:57:00|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1621515490000|2021-05-20 12:58:10|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1621515510000|2021-05-20 12:58:30|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1621515520000|2021-05-20 12:58:40|2421.5|2415.5|2421.8|2415.8|2421.8|2415.8|2421.5|2415.5|2
1621515530000|2021-05-20 12:58:50|2422|2416|2422|2416|2422|2416|2422|2416|1
1621515540000|2021-05-20 12:59:00|2422.3|2416.3|2423|2417|2423|2417|2422.3|2416.3|8
1621515570000|2021-05-20 12:59:30|2422.8|2416.8|2422|2416|2422.8|2416.8|2422|2416|4
1621515590000|2021-05-20 12:59:50|2421.8|2415.8|2422|2416|2422|2416|2421.8|2415.8|2
1621515600000|2021-05-20 13:00:00|2422.5|2416.5|2421.8|2415.8|2423|2417|2421|2415|17
1621515610000|2021-05-20 13:00:10|2422|2416|2422.8|2416.8|2422.8|2416.8|2422|2416|6
1621515620000|2021-05-20 13:00:20|2423|2417|2424|2418|2425.3|2419.3|2423|2417|12
1621515630000|2021-05-20 13:00:30|2425|2419|2423.3|2417.3|2425|2419|2423.3|2417.3|5
1621515640000|2021-05-20 13:00:40|2423.8|2417.8|2423.5|2417.5|2423.8|2417.8|2423.3|2417.3|4
1621515650000|2021-05-20 13:00:50|2423.3|2417.3|2423|2417|2423.5|2417.5|2422.8|2416.8|8
1621515660000|2021-05-20 13:01:00|2422.8|2416.8|2423|2417|2423.5|2417.5|2422.8|2416.8|6
1621515670000|2021-05-20 13:01:10|2422.8|2416.8|2421.5|2415.5|2422.8|2416.8|2420.5|2414.5|14
1621515680000|2021-05-20 13:01:20|2422|2416|2421.5|2415.5|2422|2416|2421.5|2415.5|2
1621515690000|2021-05-20 13:01:30|2421.8|2415.8|2422|2416|2422|2416|2421.8|2415.8|2
1621515700000|2021-05-20 13:01:40|2422.3|2416.3|2422.8|2416.8|2423|2417|2422|2416|8
1621515710000|2021-05-20 13:01:50|2422.3|2416.3|2422|2416|2422.3|2416.3|2421.8|2415.8|4
1621515720000|2021-05-20 13:02:00|2422.3|2416.3|2422|2416|2422.5|2416.5|2422|2416|4
1621515730000|2021-05-20 13:02:10|2422.3|2416.3|2422.3|2416.3|2422.5|2416.5|2422.3|2416.3|5
1621515740000|2021-05-20 13:02:20|2422|2416|2421.5|2415.5|2422|2416|2421.5|2415.5|3
1621515750000|2021-05-20 13:02:30|2421.8|2415.8|2422|2416|2422.3|2416.3|2421.8|2415.8|6
1621515760000|2021-05-20 13:02:40|2421.8|2415.8|2421.3|2415.3|2421.8|2415.8|2421.3|2415.3|2
1621515770000|2021-05-20 13:02:50|2421.5|2415.5|2422.8|2416.8|2422.8|2416.8|2421.5|2415.5|8
1621515780000|2021-05-20 13:03:00|2423|2417|2424|2418|2425.3|2419.3|2422.8|2416.8|13
1621515790000|2021-05-20 13:03:10|2423.8|2417.8|2424|2418|2424.3|2418.3|2423.8|2417.8|6
1621515810000|2021-05-20 13:03:30|2423.8|2417.8|2423.8|2417.8|2424|2418|2423.3|2417.3|7
1621515830000|2021-05-20 13:03:50|2423.5|2417.5|2422.8|2416.8|2423.5|2417.5|2422.5|2416.5|6
1621515850000|2021-05-20 13:04:10|2422.5|2416.5|2422|2416|2422.5|2416.5|2421.8|2415.8|3
1621515870000|2021-05-20 13:04:30|2422.5|2416.5|2422.8|2416.8|2422.8|2416.8|2422.3|2416.3|4
1621515880000|2021-05-20 13:04:40|2422.3|2416.3|2422.5|2416.5|2422.8|2416.8|2422.3|2416.3|4
1621515900000|2021-05-20 13:05:00|2422.8|2416.8|2423.3|2417.3|2423.5|2417.5|2422.8|2416.8|4
1621515910000|2021-05-20 13:05:10|2423.5|2417.5|2423.3|2417.3|2424|2418|2423.3|2417.3|5
1621515920000|2021-05-20 13:05:20|2423.5|2417.5|2424|2418|2424|2418|2423.5|2417.5|8
1621515930000|2021-05-20 13:05:30|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|1
1621515940000|2021-05-20 13:05:40|2424|2418|2424|2418|2424.3|2418.3|2423.8|2417.8|5
1621515950000|2021-05-20 13:05:50|2424.3|2418.3|2425|2419|2425|2419|2424.3|2418.3|2
1621515960000|2021-05-20 13:06:00|2425.3|2419.3|2425.5|2419.5|2425.5|2419.5|2425|2419|6
1621515970000|2021-05-20 13:06:10|2425.3|2419.3|2425|2419|2425.3|2419.3|2425|2419|2
1621515980000|2021-05-20 13:06:20|2424.8|2418.8|2425|2419|2425|2419|2424.8|2418.8|2
1621516000000|2021-05-20 13:06:40|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|1
1621516010000|2021-05-20 13:06:50|2425|2419|2424.5|2418.5|2425|2419|2424.5|2418.5|3
1621516020000|2021-05-20 13:07:00|2424.8|2418.8|2424.8|2418.8|2425|2419|2424.8|2418.8|5
1621516030000|2021-05-20 13:07:10|2424.5|2418.5|2424.3|2418.3|2424.5|2418.5|2424.3|2418.3|2
1621516050000|2021-05-20 13:07:30|2424|2418|2423.3|2417.3|2424|2418|2423.3|2417.3|4
1621516090000|2021-05-20 13:08:10|2423.5|2417.5|2423.8|2417.8|2423.8|2417.8|2423.5|2417.5|2
1621516100000|2021-05-20 13:08:20|2423.5|2417.5|2423|2417|2423.5|2417.5|2423|2417|3
1621516110000|2021-05-20 13:08:30|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1621516120000|2021-05-20 13:08:40|2422.3|2416.3|2422.5|2416.5|2422.5|2416.5|2422.3|2416.3|2
1621516130000|2021-05-20 13:08:50|2422.3|2416.3|2422.5|2416.5|2422.5|2416.5|2422.3|2416.3|4
1621516140000|2021-05-20 13:09:00|2422.3|2416.3|2422.8|2416.8|2422.8|2416.8|2422|2416|4
1621516150000|2021-05-20 13:09:10|2423|2417|2423|2417|2423|2417|2423|2417|1
1621516160000|2021-05-20 13:09:20|2422.8|2416.8|2422.8|2416.8|2423|2417|2422.8|2416.8|3
1621516170000|2021-05-20 13:09:30|2422.5|2416.5|2422.3|2416.3|2422.5|2416.5|2422.3|2416.3|4
1621516180000|2021-05-20 13:09:40|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|2422.5|2416.5|1
1621516200000|2021-05-20 13:10:00|2422.3|2416.3|2422.3|2416.3|2422.3|2416.3|2422|2416|5
1621516210000|2021-05-20 13:10:10|2422|2416|2422.3|2416.3|2422.3|2416.3|2422|2416|2
1621516220000|2021-05-20 13:10:20|2422|2416|2422|2416|2422|2416|2422|2416|1
1621516250000|2021-05-20 13:10:50|2421.8|2415.8|2421.3|2415.3|2421.8|2415.8|2421|2415|4
1621516260000|2021-05-20 13:11:00|2421|2415|2421.3|2415.3|2421.3|2415.3|2420.8|2414.8|4
1621516270000|2021-05-20 13:11:10|2421.5|2415.5|2421.8|2415.8|2422|2416|2421.5|2415.5|4
1621516290000|2021-05-20 13:11:30|2421.5|2415.5|2422.3|2416.3|2422.3|2416.3|2421.5|2415.5|3
1621516300000|2021-05-20 13:11:40|2422|2416|2421.3|2415.3|2422|2416|2421.3|2415.3|4
1621516310000|2021-05-20 13:11:50|2421|2415|2421|2415|2421.3|2415.3|2421|2415|3
1621516320000|2021-05-20 13:12:00|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1621516340000|2021-05-20 13:12:20|2421.5|2415.5|2421.3|2415.3|2421.5|2415.5|2421.3|2415.3|4
1621516350000|2021-05-20 13:12:30|2421|2415|2421|2415|2421|2415|2421|2415|1
1621516360000|2021-05-20 13:12:40|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421|2415|3
1621516390000|2021-05-20 13:13:10|2421|2415|2421.5|2415.5|2421.5|2415.5|2421|2415|3
1621516400000|2021-05-20 13:13:20|2421.3|2415.3|2421|2415|2421.5|2415.5|2421|2415|6
1621516410000|2021-05-20 13:13:30|2420.8|2414.8|2421|2415|2421|2415|2420.8|2414.8|2
1621516430000|2021-05-20 13:13:50|2420.3|2414.3|2420.8|2414.8|2420.8|2414.8|2420.3|2414.3|3
1621516440000|2021-05-20 13:14:00|2420.5|2414.5|2420.5|2414.5|2420.5|2414.5|2420|2414|5
1621516450000|2021-05-20 13:14:10|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2420|2414|5
1621516460000|2021-05-20 13:14:20|2420.5|2414.5|2420.5|2414.5|2420.8|2414.8|2420.5|2414.5|3
1621516470000|2021-05-20 13:14:30|2420.3|2414.3|2420|2414|2420.5|2414.5|2420|2414|4
1621516480000|2021-05-20 13:14:40|2420.3|2414.3|2420|2414|2420.5|2414.5|2420|2414|4
1621516490000|2021-05-20 13:14:50|2420.3|2414.3|2420|2414|2420.3|2414.3|2420|2414|2
1621516500000|2021-05-20 13:15:00|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1621516510000|2021-05-20 13:15:10|2420.3|2414.3|2419.8|2413.8|2420.3|2414.3|2419.8|2413.8|2
1621516520000|2021-05-20 13:15:20|2419.5|2413.5|2418.3|2412.3|2419.8|2413.8|2417.8|2411.8|8
1621516560000|2021-05-20 13:16:00|2419|2413|2419.3|2413.3|2419.3|2413.3|2419|2413|2
1621516570000|2021-05-20 13:16:10|2418.8|2412.8|2421|2415|2421|2415|2418.8|2412.8|5
1621516580000|2021-05-20 13:16:20|2420.5|2414.5|2420.3|2414.3|2420.5|2414.5|2419.8|2413.8|5
1621516600000|2021-05-20 13:16:40|2420|2414|2420|2414|2420|2414|2420|2414|1
1621516640000|2021-05-20 13:17:20|2419.8|2413.8|2420|2414|2420|2414|2419.8|2413.8|2
1621516650000|2021-05-20 13:17:30|2420.3|2414.3|2421.3|2415.3|2421.3|2415.3|2420.3|2414.3|3
1621516660000|2021-05-20 13:17:40|2421|2415|2421|2415|2421|2415|2420.8|2414.8|3
1621516670000|2021-05-20 13:17:50|2421.3|2415.3|2421.8|2415.8|2421.8|2415.8|2421.3|2415.3|3
1621516750000|2021-05-20 13:19:10|2422|2416|2422.3|2416.3|2422.3|2416.3|2422|2416|2
1621516760000|2021-05-20 13:19:20|2422|2416|2422|2416|2422.3|2416.3|2422|2416|3
1621516780000|2021-05-20 13:19:40|2422.5|2416.5|2423|2417|2423|2417|2422.5|2416.5|3
1621516790000|2021-05-20 13:19:50|2422.8|2416.8|2423.3|2417.3|2423.3|2417.3|2422.8|2416.8|3
1621516800000|2021-05-20 13:20:00|2423.5|2417.5|2423.8|2417.8|2423.8|2417.8|2423.5|2417.5|2
1621516820000|2021-05-20 13:20:20|2424|2418|2423.8|2417.8|2424|2418|2423.5|2417.5|4
1621516830000|2021-05-20 13:20:30|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1621516840000|2021-05-20 13:20:40|2423.3|2417.3|2423.5|2417.5|2423.5|2417.5|2423.3|2417.3|4
1621516850000|2021-05-20 13:20:50|2423.3|2417.3|2423|2417|2423.3|2417.3|2423|2417|2
1621516860000|2021-05-20 13:21:00|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.5|2416.5|3
1621516870000|2021-05-20 13:21:10|2423|2417|2422.8|2416.8|2423|2417|2422.8|2416.8|2
1621516880000|2021-05-20 13:21:20|2422.5|2416.5|2421.8|2415.8|2422.5|2416.5|2421.8|2415.8|3
1621516910000|2021-05-20 13:21:50|2421.3|2415.3|2420.8|2414.8|2421.3|2415.3|2420.8|2414.8|3
1621516920000|2021-05-20 13:22:00|2421|2415|2421.3|2415.3|2421.8|2415.8|2421|2415|9
1621516930000|2021-05-20 13:22:10|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1621516940000|2021-05-20 13:22:20|2421.3|2415.3|2421.5|2415.5|2421.5|2415.5|2421.3|2415.3|4
1621516950000|2021-05-20 13:22:30|2421.3|2415.3|2421|2415|2421.3|2415.3|2421|2415|2
1621516960000|2021-05-20 13:22:40|2421.3|2415.3|2421|2415|2421.3|2415.3|2421|2415|2
1621516970000|2021-05-20 13:22:50|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|2421.3|2415.3|1
1621516980000|2021-05-20 13:23:00|2421|2415|2420.5|2414.5|2421|2415|2420.5|2414.5|3
1621516990000|2021-05-20 13:23:10|2421|2415|2420.5|2414.5|2421|2415|2420.5|2414.5|3
1621517000000|2021-05-20 13:23:20|2420.8|2414.8|2421|2415|2421|2415|2420.8|2414.8|2
1621517010000|2021-05-20 13:23:30|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420.5|2414.5|3
1621517020000|2021-05-20 13:23:40|2420.5|2414.5|2419.3|2413.3|2420.5|2414.5|2419.3|2413.3|4
1621517030000|2021-05-20 13:23:50|2419.5|2413.5|2419.8|2413.8|2419.8|2413.8|2419.5|2413.5|2
1621517060000|2021-05-20 13:24:20|2420|2414|2420|2414|2420|2414|2420|2414|1
1621517070000|2021-05-20 13:24:30|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1621517080000|2021-05-20 13:24:40|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|2419.5|2413.5|1
1621517120000|2021-05-20 13:25:20|2419.3|2413.3|2418.5|2412.5|2419.3|2413.3|2418.5|2412.5|3
1621517130000|2021-05-20 13:25:30|2418.3|2412.3|2418|2412|2418.3|2412.3|2418|2412|2
1621517140000|2021-05-20 13:25:40|2417.8|2411.8|2418|2412|2418|2412|2417.3|2411.3|5
1621517150000|2021-05-20 13:25:50|2417.8|2411.8|2418|2412|2418|2412|2417.5|2411.5|4
1621517160000|2021-05-20 13:26:00|2418.3|2412.3|2418|2412|2418.3|2412.3|2417.8|2411.8|4
1621517170000|2021-05-20 13:26:10|2417.8|2411.8|2418|2412|2418.3|2412.3|2417.8|2411.8|4
1621517180000|2021-05-20 13:26:20|2417.8|2411.8|2416.8|2410.8|2417.8|2411.8|2416.8|2410.8|9
1621517190000|2021-05-20 13:26:30|2416.5|2410.5|2416|2410|2416.5|2410.5|2416|2410|3
1621517200000|2021-05-20 13:26:40|2416.3|2410.3|2416.8|2410.8|2417|2411|2416.3|2410.3|3
1621517210000|2021-05-20 13:26:50|2417|2411|2417|2411|2417|2411|2417|2411|1
1621517220000|2021-05-20 13:27:00|2417.3|2411.3|2417.8|2411.8|2417.8|2411.8|2417.3|2411.3|3
1621517230000|2021-05-20 13:27:10|2418.3|2412.3|2417.8|2411.8|2418.3|2412.3|2417.8|2411.8|2
1621517240000|2021-05-20 13:27:20|2418.5|2412.5|2417|2411|2418.5|2412.5|2417|2411|4
1621517250000|2021-05-20 13:27:30|2417.3|2411.3|2417.8|2411.8|2417.8|2411.8|2417|2411|6
1621517280000|2021-05-20 13:28:00|2417.5|2411.5|2417.3|2411.3|2417.5|2411.5|2417.3|2411.3|2
1621517290000|2021-05-20 13:28:10|2417.8|2411.8|2418.5|2412.5|2418.5|2412.5|2417.8|2411.8|4
1621517300000|2021-05-20 13:28:20|2418.3|2412.3|2417.3|2411.3|2418.3|2412.3|2416.8|2410.8|8
1621517310000|2021-05-20 13:28:30|2417.5|2411.5|2417.8|2411.8|2418|2412|2417.5|2411.5|4
1621517320000|2021-05-20 13:28:40|2417.5|2411.5|2418.8|2412.8|2418.8|2412.8|2417.3|2411.3|6
1621517330000|2021-05-20 13:28:50|2419|2413|2419|2413|2419.3|2413.3|2419|2413|3
1621517340000|2021-05-20 13:29:00|2418.8|2412.8|2418.5|2412.5|2418.8|2412.8|2418.5|2412.5|2
1621517350000|2021-05-20 13:29:10|2418.8|2412.8|2418.5|2412.5|2418.8|2412.8|2418.5|2412.5|2
1621517370000|2021-05-20 13:29:30|2418.3|2412.3|2417|2411|2418.3|2412.3|2417|2411|3
1621517390000|2021-05-20 13:29:50|2416.8|2410.8|2416.5|2410.5|2416.8|2410.8|2416.3|2410.3|3
1621517400000|2021-05-20 13:30:00|2417.3|2411.3|2417.5|2411.5|2417.8|2411.8|2416.8|2410.8|8
1621517410000|2021-05-20 13:30:10|2417.3|2411.3|2417.5|2411.5|2418|2412|2417|2411|7
1621517420000|2021-05-20 13:30:20|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2416.3|2410.3|8
1621517430000|2021-05-20 13:30:30|2417.5|2411.5|2417.5|2411.5|2417.8|2411.8|2417.3|2411.3|5
1621517460000|2021-05-20 13:31:00|2417.3|2411.3|2416.5|2410.5|2417.3|2411.3|2416.3|2410.3|5
1621517470000|2021-05-20 13:31:10|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|2416.3|2410.3|7
1621517480000|2021-05-20 13:31:20|2416.5|2410.5|2416.8|2410.8|2416.8|2410.8|2416.5|2410.5|2
1621517500000|2021-05-20 13:31:40|2416.5|2410.5|2416|2410|2416.5|2410.5|2416|2410|5
1621517510000|2021-05-20 13:31:50|2415.8|2409.8|2416|2410|2416.3|2410.3|2415.8|2409.8|6
1621517520000|2021-05-20 13:32:00|2416.3|2410.3|2416|2410|2416.3|2410.3|2416|2410|4
1621517530000|2021-05-20 13:32:10|2416.3|2410.3|2416|2410|2417|2411|2416|2410|5
1621517550000|2021-05-20 13:32:30|2415.8|2409.8|2415.8|2409.8|2416|2410|2415.5|2409.5|6
1621517560000|2021-05-20 13:32:40|2415.5|2409.5|2415.5|2409.5|2415.8|2409.8|2415.5|2409.5|3
1621517590000|2021-05-20 13:33:10|2415.3|2409.3|2415|2409|2415.5|2409.5|2415|2409|6
1621517600000|2021-05-20 13:33:20|2415.3|2409.3|2415.5|2409.5|2416|2410|2415|2409|6
1621517610000|2021-05-20 13:33:30|2415.8|2409.8|2414.8|2408.8|2415.8|2409.8|2414.8|2408.8|4
1621517630000|2021-05-20 13:33:50|2414.5|2408.5|2414.3|2408.3|2414.5|2408.5|2414|2408|5
1621517640000|2021-05-20 13:34:00|2414|2408|2413.5|2407.5|2414|2408|2413.3|2407.3|6
1621517650000|2021-05-20 13:34:10|2413.3|2407.3|2412|2406|2413.3|2407.3|2411.8|2405.8|8
1621517660000|2021-05-20 13:34:20|2411.8|2405.8|2410.8|2404.8|2411.8|2405.8|2410.8|2404.8|9
1621517670000|2021-05-20 13:34:30|2411|2405|2410.5|2404.5|2411|2405|2410|2404|10
1621517680000|2021-05-20 13:34:40|2410.3|2404.3|2410.3|2404.3|2410.5|2404.5|2409.5|2403.5|8
1621517690000|2021-05-20 13:34:50|2410|2404|2410|2404|2410|2404|2409.5|2403.5|5
1621517700000|2021-05-20 13:35:00|2409.8|2403.8|2409.3|2403.3|2410|2404|2409.3|2403.3|5
1621517710000|2021-05-20 13:35:10|2409.5|2403.5|2410|2404|2410|2404|2409.5|2403.5|4
1621517720000|2021-05-20 13:35:20|2410.5|2404.5|2410.8|2404.8|2411.3|2405.3|2410.3|2404.3|9
1621517730000|2021-05-20 13:35:30|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1621517740000|2021-05-20 13:35:40|2410.3|2404.3|2409.5|2403.5|2410.3|2404.3|2409.5|2403.5|3
1621517750000|2021-05-20 13:35:50|2409.8|2403.8|2410|2404|2410.5|2404.5|2409.8|2403.8|6
1621517760000|2021-05-20 13:36:00|2410.3|2404.3|2410|2404|2410.5|2404.5|2410|2404|4
1621517780000|2021-05-20 13:36:20|2409.8|2403.8|2409.5|2403.5|2410|2404|2409.5|2403.5|7
1621517790000|2021-05-20 13:36:30|2409.3|2403.3|2409|2403|2409.3|2403.3|2409|2403|4
1621517800000|2021-05-20 13:36:40|2409.8|2403.8|2409.3|2403.3|2410|2404|2409|2403|7
1621517810000|2021-05-20 13:36:50|2409.5|2403.5|2409.3|2403.3|2409.5|2403.5|2409.3|2403.3|2
1621517820000|2021-05-20 13:37:00|2409|2403|2408.8|2402.8|2409|2403|2408.5|2402.5|9
1621517830000|2021-05-20 13:37:10|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1621517850000|2021-05-20 13:37:30|2408.3|2402.3|2408.5|2402.5|2408.5|2402.5|2408.3|2402.3|2
1621517860000|2021-05-20 13:37:40|2408.3|2402.3|2408|2402|2408.5|2402.5|2408|2402|4
1621517870000|2021-05-20 13:37:50|2407.8|2401.8|2406.8|2400.8|2407.8|2401.8|2406.8|2400.8|13
1621517880000|2021-05-20 13:38:00|2407.3|2401.3|2408.5|2402.5|2408.5|2402.5|2407|2401|5
1621517890000|2021-05-20 13:38:10|2408.8|2402.8|2408.3|2402.3|2408.8|2402.8|2408|2402|6
1621517900000|2021-05-20 13:38:20|2408.5|2402.5|2409|2403|2409|2403|2408.5|2402.5|3
1621517910000|2021-05-20 13:38:30|2408.8|2402.8|2408.8|2402.8|2409|2403|2408.8|2402.8|3
1621517920000|2021-05-20 13:38:40|2409|2403|2409.5|2403.5|2409.5|2403.5|2408.8|2402.8|5
1621517930000|2021-05-20 13:38:50|2409.8|2403.8|2408.8|2402.8|2409.8|2403.8|2408.8|2402.8|5
1621517940000|2021-05-20 13:39:00|2409|2403|2408.8|2402.8|2409.8|2403.8|2408.5|2402.5|7
1621517950000|2021-05-20 13:39:10|2408.5|2402.5|2409.3|2403.3|2409.3|2403.3|2408.5|2402.5|4
1621517960000|2021-05-20 13:39:20|2409|2403|2409.3|2403.3|2409.3|2403.3|2409|2403|4
1621517970000|2021-05-20 13:39:30|2409|2403|2409|2403|2409.5|2403.5|2408.5|2402.5|9
1621517980000|2021-05-20 13:39:40|2408.8|2402.8|2408.5|2402.5|2408.8|2402.8|2408.3|2402.3|8
1621517990000|2021-05-20 13:39:50|2408.3|2402.3|2406.5|2400.5|2408.3|2402.3|2406.5|2400.5|14
1621518000000|2021-05-20 13:40:00|2406.8|2400.8|2406.5|2400.5|2407.8|2401.8|2406.3|2400.3|10
1621518010000|2021-05-20 13:40:10|2406.3|2400.3|2406.5|2400.5|2406.5|2400.5|2405.8|2399.8|10
1621518020000|2021-05-20 13:40:20|2406.8|2400.8|2406.5|2400.5|2407|2401|2406.5|2400.5|6
1621518030000|2021-05-20 13:40:30|2406.3|2400.3|2406.5|2400.5|2406.8|2400.8|2406.3|2400.3|4
1621518040000|2021-05-20 13:40:40|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1621518060000|2021-05-20 13:41:00|2407|2401|2407.8|2401.8|2407.8|2401.8|2407|2401|2
1621518070000|2021-05-20 13:41:10|2408|2402|2407.8|2401.8|2408|2402|2407.5|2401.5|4
1621518080000|2021-05-20 13:41:20|2407.3|2401.3|2407.3|2401.3|2407.8|2401.8|2407.3|2401.3|3
1621518090000|2021-05-20 13:41:30|2407|2401|2407.3|2401.3|2407.5|2401.5|2406.5|2400.5|6
1621518100000|2021-05-20 13:41:40|2407.5|2401.5|2407.8|2401.8|2407.8|2401.8|2407.5|2401.5|4
1621518110000|2021-05-20 13:41:50|2408|2402|2408.8|2402.8|2408.8|2402.8|2408|2402|2
1621518120000|2021-05-20 13:42:00|2409|2403|2409.5|2403.5|2409.5|2403.5|2409|2403|3
1621518130000|2021-05-20 13:42:10|2410|2404|2410|2404|2410|2404|2409.3|2403.3|7
1621518140000|2021-05-20 13:42:20|2409.8|2403.8|2408.8|2402.8|2409.8|2403.8|2408.8|2402.8|4
1621518150000|2021-05-20 13:42:30|2408.5|2402.5|2408|2402|2408.5|2402.5|2407.8|2401.8|11
1621518160000|2021-05-20 13:42:40|2407.8|2401.8|2408.5|2402.5|2408.5|2402.5|2407.5|2401.5|12
1621518170000|2021-05-20 13:42:50|2408.8|2402.8|2408|2402|2408.8|2402.8|2408|2402|3
1621518180000|2021-05-20 13:43:00|2407.8|2401.8|2408.8|2402.8|2408.8|2402.8|2407.8|2401.8|5
1621518190000|2021-05-20 13:43:10|2408.5|2402.5|2409|2403|2409.8|2403.8|2408.5|2402.5|6
1621518210000|2021-05-20 13:43:30|2409.3|2403.3|2409.5|2403.5|2409.8|2403.8|2409.3|2403.3|3
1621518220000|2021-05-20 13:43:40|2409.3|2403.3|2410|2404|2410|2404|2409|2403|5
1621518230000|2021-05-20 13:43:50|2410.3|2404.3|2409.5|2403.5|2410.3|2404.3|2409.5|2403.5|4
1621518240000|2021-05-20 13:44:00|2409.3|2403.3|2409.3|2403.3|2409.5|2403.5|2408.8|2402.8|7
1621518250000|2021-05-20 13:44:10|2409|2403|2408.8|2402.8|2409|2403|2408.8|2402.8|2
1621518260000|2021-05-20 13:44:20|2408.5|2402.5|2408.5|2402.5|2409.3|2403.3|2408.5|2402.5|7
1621518270000|2021-05-20 13:44:30|2409.3|2403.3|2408.5|2402.5|2409.5|2403.5|2408.5|2402.5|8
1621518300000|2021-05-20 13:45:00|2408.3|2402.3|2407.3|2401.3|2408.3|2402.3|2407.3|2401.3|5
1621518310000|2021-05-20 13:45:10|2407.5|2401.5|2407.5|2401.5|2407.8|2401.8|2407.3|2401.3|7
1621518320000|2021-05-20 13:45:20|2407.8|2401.8|2408.5|2402.5|2408.5|2402.5|2407.8|2401.8|2
1621518330000|2021-05-20 13:45:30|2408.3|2402.3|2407.8|2401.8|2408.5|2402.5|2407.8|2401.8|7
1621518340000|2021-05-20 13:45:40|2407.5|2401.5|2408|2402|2408|2402|2407|2401|7
1621518350000|2021-05-20 13:45:50|2407.8|2401.8|2408|2402|2408|2402|2407.8|2401.8|2
1621518360000|2021-05-20 13:46:00|2408.3|2402.3|2408.3|2402.3|2408.5|2402.5|2408.3|2402.3|3
1621518370000|2021-05-20 13:46:10|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1621518400000|2021-05-20 13:46:40|2408.3|2402.3|2408.5|2402.5|2408.5|2402.5|2408.3|2402.3|2
1621518410000|2021-05-20 13:46:50|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1621518430000|2021-05-20 13:47:10|2408|2402|2408.3|2402.3|2408.3|2402.3|2408|2402|2
1621518440000|2021-05-20 13:47:20|2408.5|2402.5|2408|2402|2408.5|2402.5|2407.5|2401.5|6
1621518450000|2021-05-20 13:47:30|2407.8|2401.8|2407.8|2401.8|2408|2402|2407.5|2401.5|5
1621518460000|2021-05-20 13:47:40|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1621518480000|2021-05-20 13:48:00|2407.3|2401.3|2407.5|2401.5|2407.5|2401.5|2407|2401|4
1621518490000|2021-05-20 13:48:10|2407.3|2401.3|2407.5|2401.5|2407.5|2401.5|2407.3|2401.3|2
1621518510000|2021-05-20 13:48:30|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1621518520000|2021-05-20 13:48:40|2407.5|2401.5|2407.3|2401.3|2407.5|2401.5|2407.3|2401.3|2
1621518530000|2021-05-20 13:48:50|2407|2401|2407|2401|2407.3|2401.3|2406.5|2400.5|8
1621518540000|2021-05-20 13:49:00|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1621518550000|2021-05-20 13:49:10|2407|2401|2407|2401|2407|2401|2407|2401|1
1621518560000|2021-05-20 13:49:20|2406.8|2400.8|2407.3|2401.3|2407.3|2401.3|2406.8|2400.8|3
1621518570000|2021-05-20 13:49:30|2407.5|2401.5|2407.3|2401.3|2407.5|2401.5|2407.3|2401.3|2
1621518580000|2021-05-20 13:49:40|2407|2401|2406.8|2400.8|2407|2401|2406.3|2400.3|6
1621518590000|2021-05-20 13:49:50|2406.5|2400.5|2406.8|2400.8|2406.8|2400.8|2406.5|2400.5|2
1621518600000|2021-05-20 13:50:00|2407|2401|2408.5|2402.5|2408.8|2402.8|2407|2401|10
1621518620000|2021-05-20 13:50:20|2408.8|2402.8|2408.3|2402.3|2408.8|2402.8|2408.3|2402.3|3
1621518630000|2021-05-20 13:50:30|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1621518640000|2021-05-20 13:50:40|2408.8|2402.8|2408.5|2402.5|2408.8|2402.8|2408.5|2402.5|2
1621518650000|2021-05-20 13:50:50|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1621518660000|2021-05-20 13:51:00|2408|2402|2407|2401|2408|2402|2407|2401|4
1621518670000|2021-05-20 13:51:10|2406.8|2400.8|2407.3|2401.3|2407.3|2401.3|2406.8|2400.8|3
1621518680000|2021-05-20 13:51:20|2407|2401|2407|2401|2407|2401|2407|2401|1
1621518690000|2021-05-20 13:51:30|2406.8|2400.8|2407|2401|2407|2401|2406.5|2400.5|4
1621518700000|2021-05-20 13:51:40|2406.8|2400.8|2406.5|2400.5|2407|2401|2406.5|2400.5|4
1621518710000|2021-05-20 13:51:50|2406.3|2400.3|2406|2400|2406.3|2400.3|2406|2400|4
1621518720000|2021-05-20 13:52:00|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1621518740000|2021-05-20 13:52:20|2406|2400|2406.3|2400.3|2406.3|2400.3|2406|2400|4
1621518750000|2021-05-20 13:52:30|2406|2400|2405.8|2399.8|2406.3|2400.3|2405.8|2399.8|6
1621518760000|2021-05-20 13:52:40|2406|2400|2405.8|2399.8|2406|2400|2405.8|2399.8|2
1621518780000|2021-05-20 13:53:00|2406|2400|2405.5|2399.5|2406|2400|2405.5|2399.5|5
1621518800000|2021-05-20 13:53:20|2405.8|2399.8|2406|2400|2406|2400|2405.8|2399.8|2
1621518810000|2021-05-20 13:53:30|2406.3|2400.3|2406.3|2400.3|2406.5|2400.5|2406.3|2400.3|3
1621518820000|2021-05-20 13:53:40|2406|2400|2405.8|2399.8|2406|2400|2405.8|2399.8|2
1621518830000|2021-05-20 13:53:50|2406|2400|2406|2400|2406|2400|2406|2400|1
1621518850000|2021-05-20 13:54:10|2406.3|2400.3|2406|2400|2406.3|2400.3|2406|2400|6
1621518860000|2021-05-20 13:54:20|2406.3|2400.3|2405.8|2399.8|2406.3|2400.3|2405.8|2399.8|7
1621518870000|2021-05-20 13:54:30|2405.5|2399.5|2405.8|2399.8|2405.8|2399.8|2405.3|2399.3|3
1621518880000|2021-05-20 13:54:40|2406|2400|2405.8|2399.8|2406|2400|2405.8|2399.8|2
1621518900000|2021-05-20 13:55:00|2406|2400|2406.3|2400.3|2406.3|2400.3|2406|2400|2
1621518910000|2021-05-20 13:55:10|2405.8|2399.8|2406|2400|2406.3|2400.3|2405.8|2399.8|7
1621518920000|2021-05-20 13:55:20|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1621518930000|2021-05-20 13:55:30|2406.5|2400.5|2406.3|2400.3|2406.8|2400.8|2406.3|2400.3|8
1621518950000|2021-05-20 13:55:50|2406.5|2400.5|2407|2401|2407.3|2401.3|2406.5|2400.5|7
1621518960000|2021-05-20 13:56:00|2406.8|2400.8|2405.8|2399.8|2407|2401|2405.3|2399.3|19
1621518970000|2021-05-20 13:56:10|2406|2400|2406.5|2400.5|2406.5|2400.5|2406|2400|5
1621518980000|2021-05-20 13:56:20|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1621518990000|2021-05-20 13:56:30|2407.5|2401.5|2407|2401|2407.5|2401.5|2407|2401|3
1621519000000|2021-05-20 13:56:40|2407.3|2401.3|2404.5|2398.5|2407.3|2401.3|2404.5|2398.5|12
1621519010000|2021-05-20 13:56:50|2405.3|2399.3|2405|2399|2405.3|2399.3|2404.8|2398.8|5
1621519020000|2021-05-20 13:57:00|2404.8|2398.8|2404.8|2398.8|2405|2399|2404.5|2398.5|5
1621519030000|2021-05-20 13:57:10|2404|2398|2405.8|2399.8|2405.8|2399.8|2404|2398|15
1621519040000|2021-05-20 13:57:20|2405.5|2399.5|2405.8|2399.8|2405.8|2399.8|2405|2399|9
1621519050000|2021-05-20 13:57:30|2406|2400|2405.8|2399.8|2406.3|2400.3|2405.8|2399.8|3
1621519060000|2021-05-20 13:57:40|2405.5|2399.5|2404.5|2398.5|2405.5|2399.5|2404.5|2398.5|12
1621519070000|2021-05-20 13:57:50|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.5|2398.5|3
1621519080000|2021-05-20 13:58:00|2404.5|2398.5|2405.3|2399.3|2405.3|2399.3|2404.5|2398.5|4
1621519090000|2021-05-20 13:58:10|2405|2399|2405.8|2399.8|2405.8|2399.8|2404.5|2398.5|13
1621519100000|2021-05-20 13:58:20|2405.5|2399.5|2404.8|2398.8|2405.5|2399.5|2404.8|2398.8|6
1621519110000|2021-05-20 13:58:30|2405|2399|2405|2399|2405|2399|2404.8|2398.8|5
1621519120000|2021-05-20 13:58:40|2404.8|2398.8|2405|2399|2405|2399|2404.8|2398.8|2
1621519130000|2021-05-20 13:58:50|2404.8|2398.8|2405|2399|2405|2399|2404.8|2398.8|2
1621519140000|2021-05-20 13:59:00|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1621519150000|2021-05-20 13:59:10|2405|2399|2405|2399|2405.3|2399.3|2405|2399|3
1621519160000|2021-05-20 13:59:20|2404.8|2398.8|2405|2399|2405|2399|2404.8|2398.8|2
1621519170000|2021-05-20 13:59:30|2404.8|2398.8|2405|2399|2405|2399|2404.8|2398.8|4
1621519190000|2021-05-20 13:59:50|2404.8|2398.8|2404.8|2398.8|2405|2399|2404.5|2398.5|11
1621519200000|2021-05-20 14:00:00|2405|2399|2402.5|2396.5|2405|2399|2402.5|2396.5|24
1621519210000|2021-05-20 14:00:10|2402.3|2396.3|2402.5|2396.5|2402.8|2396.8|2402|2396|10
1621519220000|2021-05-20 14:00:20|2402.3|2396.3|2401.3|2395.3|2402.3|2396.3|2401.3|2395.3|11
1621519230000|2021-05-20 14:00:30|2401.5|2395.5|2400.5|2394.5|2401.5|2395.5|2400.5|2394.5|11
1621519240000|2021-05-20 14:00:40|2401.3|2395.3|2401.3|2395.3|2401.5|2395.5|2401|2395|7
1621519250000|2021-05-20 14:00:50|2401.5|2395.5|2402.5|2396.5|2402.5|2396.5|2401.3|2395.3|14
1621519260000|2021-05-20 14:01:00|2402.3|2396.3|2402.8|2396.8|2402.8|2396.8|2402|2396|6
1621519270000|2021-05-20 14:01:10|2403|2397|2403|2397|2403|2397|2402.8|2396.8|11
1621519280000|2021-05-20 14:01:20|2403.3|2397.3|2403|2397|2403.3|2397.3|2403|2397|2
1621519290000|2021-05-20 14:01:30|2402.8|2396.8|2403|2397|2403|2397|2402.8|2396.8|2
1621519300000|2021-05-20 14:01:40|2402.8|2396.8|2401.5|2395.5|2403.3|2397.3|2401.5|2395.5|11
1621519310000|2021-05-20 14:01:50|2401.8|2395.8|2401.5|2395.5|2401.8|2395.8|2401|2395|8
1621519320000|2021-05-20 14:02:00|2401.8|2395.8|2402.3|2396.3|2402.3|2396.3|2401.8|2395.8|5
1621519330000|2021-05-20 14:02:10|2402.5|2396.5|2402.8|2396.8|2402.8|2396.8|2402.5|2396.5|6
1621519340000|2021-05-20 14:02:20|2402.5|2396.5|2402.3|2396.3|2402.5|2396.5|2401.8|2395.8|4
1621519350000|2021-05-20 14:02:30|2402.5|2396.5|2401.8|2395.8|2402.8|2396.8|2401.8|2395.8|8
1621519360000|2021-05-20 14:02:40|2401.5|2395.5|2401.3|2395.3|2401.5|2395.5|2401.3|2395.3|8
1621519370000|2021-05-20 14:02:50|2401.5|2395.5|2401.8|2395.8|2402|2396|2401.3|2395.3|5
1621519380000|2021-05-20 14:03:00|2402|2396|2401.8|2395.8|2402|2396|2401.3|2395.3|6
1621519390000|2021-05-20 14:03:10|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|1
1621519400000|2021-05-20 14:03:20|2401.8|2395.8|2402|2396|2402|2396|2401.8|2395.8|6
1621519410000|2021-05-20 14:03:30|2401.8|2395.8|2401.8|2395.8|2402|2396|2401.3|2395.3|6
1621519420000|2021-05-20 14:03:40|2401.5|2395.5|2401.5|2395.5|2401.8|2395.8|2401.5|2395.5|3
1621519430000|2021-05-20 14:03:50|2401|2395|2401.5|2395.5|2401.5|2395.5|2401|2395|2
1621519440000|2021-05-20 14:04:00|2401.3|2395.3|2401|2395|2401.3|2395.3|2401|2395|2
1621519450000|2021-05-20 14:04:10|2400.8|2394.8|2400.5|2394.5|2400.8|2394.8|2400.5|2394.5|4
1621519460000|2021-05-20 14:04:20|2400.8|2394.8|2400.5|2394.5|2400.8|2394.8|2400.5|2394.5|2
1621519470000|2021-05-20 14:04:30|2400.3|2394.3|2400.5|2394.5|2400.5|2394.5|2400.3|2394.3|2
1621519500000|2021-05-20 14:05:00|2400.3|2394.3|2400|2394|2400.3|2394.3|2400|2394|6
1621519510000|2021-05-20 14:05:10|2400.3|2394.3|2400|2394|2400.3|2394.3|2400|2394|4
1621519520000|2021-05-20 14:05:20|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|1
1621519530000|2021-05-20 14:05:30|2400|2394|2400.3|2394.3|2400.3|2394.3|2400|2394|4
1621519540000|2021-05-20 14:05:40|2400.5|2394.5|2400.3|2394.3|2400.5|2394.5|2400.3|2394.3|2
1621519550000|2021-05-20 14:05:50|2400.5|2394.5|2400.3|2394.3|2400.8|2394.8|2400|2394|5
1621519560000|2021-05-20 14:06:00|2400.5|2394.5|2400.8|2394.8|2400.8|2394.8|2400.5|2394.5|2
1621519610000|2021-05-20 14:06:50|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1621519640000|2021-05-20 14:07:20|2400.3|2394.3|2400.5|2394.5|2400.5|2394.5|2400.3|2394.3|2
1621519650000|2021-05-20 14:07:30|2400.3|2394.3|2400.3|2394.3|2400.5|2394.5|2400.3|2394.3|3
1621519680000|2021-05-20 14:08:00|2400|2394|2400|2394|2400|2394|2400|2394|1
1621519700000|2021-05-20 14:08:20|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|1
1621519710000|2021-05-20 14:08:30|2400|2394|2400|2394|2400|2394|2400|2394|1
1621519720000|2021-05-20 14:08:40|2399.8|2393.8|2400|2394|2400|2394|2399.8|2393.8|2
1621519750000|2021-05-20 14:09:10|2399.8|2393.8|2400.3|2394.3|2400.3|2394.3|2399.5|2393.5|4
1621519780000|2021-05-20 14:09:40|2400.5|2394.5|2401|2395|2401|2395|2400.5|2394.5|3
1621519790000|2021-05-20 14:09:50|2400.8|2394.8|2400.5|2394.5|2400.8|2394.8|2400.5|2394.5|2
1621519810000|2021-05-20 14:10:10|2400.8|2394.8|2400.5|2394.5|2400.8|2394.8|2400.5|2394.5|2
1621519830000|2021-05-20 14:10:30|2400.3|2394.3|2400.5|2394.5|2400.8|2394.8|2400.3|2394.3|3
1621519850000|2021-05-20 14:10:50|2400.8|2394.8|2400.8|2394.8|2401|2395|2400.8|2394.8|3
1621519860000|2021-05-20 14:11:00|2400.5|2394.5|2401|2395|2401|2395|2400.5|2394.5|2
1621519880000|2021-05-20 14:11:20|2400.8|2394.8|2400.3|2394.3|2400.8|2394.8|2400.3|2394.3|3
1621519890000|2021-05-20 14:11:30|2400|2394|2400|2394|2400|2394|2400|2394|1
1621519900000|2021-05-20 14:11:40|2400.3|2394.3|2399.8|2393.8|2400.3|2394.3|2399.8|2393.8|3
1621519910000|2021-05-20 14:11:50|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|1
1621519920000|2021-05-20 14:12:00|2399.8|2393.8|2400.3|2394.3|2400.5|2394.5|2399.8|2393.8|5
1621519930000|2021-05-20 14:12:10|2400|2394|2400.3|2394.3|2400.3|2394.3|2399.8|2393.8|6
1621519940000|2021-05-20 14:12:20|2400|2394|2400|2394|2400|2394|2400|2394|1
1621519950000|2021-05-20 14:12:30|2400.3|2394.3|2400|2394|2400.3|2394.3|2400|2394|2
1621519960000|2021-05-20 14:12:40|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|1
1621519970000|2021-05-20 14:12:50|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|1
1621520010000|2021-05-20 14:13:30|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|1
1621520060000|2021-05-20 14:14:20|2400|2394|2399.3|2393.3|2400|2394|2399.3|2393.3|3
1621520080000|2021-05-20 14:14:40|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|1
1621520090000|2021-05-20 14:14:50|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1621520120000|2021-05-20 14:15:20|2399.5|2393.5|2399.3|2393.3|2399.5|2393.5|2399.3|2393.3|2
1621520130000|2021-05-20 14:15:30|2399.5|2393.5|2399.5|2393.5|2399.8|2393.8|2399.5|2393.5|3
1621520150000|2021-05-20 14:15:50|2399.3|2393.3|2398.8|2392.8|2399.5|2393.5|2398.8|2392.8|8
1621520160000|2021-05-20 14:16:00|2398.5|2392.5|2398.3|2392.3|2398.5|2392.5|2398.3|2392.3|2
1621520190000|2021-05-20 14:16:30|2398|2392|2397.5|2391.5|2398|2392|2397.5|2391.5|2
1621520200000|2021-05-20 14:16:40|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1621520230000|2021-05-20 14:17:10|2397.5|2391.5|2397.8|2391.8|2397.8|2391.8|2397.3|2391.3|6
1621520240000|2021-05-20 14:17:20|2397.5|2391.5|2397.3|2391.3|2397.5|2391.5|2397.3|2391.3|2
1621520250000|2021-05-20 14:17:30|2397.5|2391.5|2397.8|2391.8|2397.8|2391.8|2397.5|2391.5|2
1621520260000|2021-05-20 14:17:40|2398|2392|2397.8|2391.8|2398|2392|2397.8|2391.8|2
1621520270000|2021-05-20 14:17:50|2397.5|2391.5|2397.3|2391.3|2397.5|2391.5|2397|2391|3
1621520290000|2021-05-20 14:18:10|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1621520320000|2021-05-20 14:18:40|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1621520330000|2021-05-20 14:18:50|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1621520340000|2021-05-20 14:19:00|2397.3|2391.3|2397.8|2391.8|2398|2392|2397.3|2391.3|5
1621520350000|2021-05-20 14:19:10|2398|2392|2398.3|2392.3|2398.3|2392.3|2397.8|2391.8|4
1621520360000|2021-05-20 14:19:20|2398.5|2392.5|2399|2393|2399|2393|2398.5|2392.5|9
1621520370000|2021-05-20 14:19:30|2398.8|2392.8|2399|2393|2399|2393|2398.5|2392.5|4
1621520380000|2021-05-20 14:19:40|2399.3|2393.3|2399.5|2393.5|2399.8|2393.8|2399|2393|6
1621520390000|2021-05-20 14:19:50|2399.8|2393.8|2400|2394|2400.5|2394.5|2399.5|2393.5|8
1621520400000|2021-05-20 14:20:00|2400.3|2394.3|2400|2394|2400.5|2394.5|2400|2394|4
1621520410000|2021-05-20 14:20:10|2400.3|2394.3|2400.5|2394.5|2400.5|2394.5|2400.3|2394.3|2
1621520420000|2021-05-20 14:20:20|2399.8|2393.8|2400|2394|2400.3|2394.3|2399.8|2393.8|4
1621520430000|2021-05-20 14:20:30|2400.3|2394.3|2400.8|2394.8|2400.8|2394.8|2400.3|2394.3|5
1621520440000|2021-05-20 14:20:40|2400.5|2394.5|2400.5|2394.5|2400.8|2394.8|2400.3|2394.3|7
1621520450000|2021-05-20 14:20:50|2400.8|2394.8|2401.3|2395.3|2401.5|2395.5|2400.8|2394.8|9
1621520460000|2021-05-20 14:21:00|2400.5|2394.5|2400.3|2394.3|2400.5|2394.5|2400|2394|4
1621520480000|2021-05-20 14:21:20|2400|2394|2400|2394|2400|2394|2400|2394|1
1621520490000|2021-05-20 14:21:30|2400.3|2394.3|2400.5|2394.5|2401|2395|2400.3|2394.3|7
1621520500000|2021-05-20 14:21:40|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.5|2394.5|7
1621520510000|2021-05-20 14:21:50|2400.5|2394.5|2400.5|2394.5|2400.8|2394.8|2400.3|2394.3|5
1621520520000|2021-05-20 14:22:00|2400.3|2394.3|2400.8|2394.8|2400.8|2394.8|2400.3|2394.3|5
1621520530000|2021-05-20 14:22:10|2400.5|2394.5|2400.8|2394.8|2400.8|2394.8|2400.5|2394.5|2
1621520540000|2021-05-20 14:22:20|2400.5|2394.5|2400.5|2394.5|2400.8|2394.8|2400.5|2394.5|3
1621520550000|2021-05-20 14:22:30|2400.3|2394.3|2400.8|2394.8|2400.8|2394.8|2400.3|2394.3|3
1621520570000|2021-05-20 14:22:50|2400.5|2394.5|2400.5|2394.5|2400.8|2394.8|2400.5|2394.5|3
1621520590000|2021-05-20 14:23:10|2400.8|2394.8|2403.3|2397.3|2403.3|2397.3|2400.8|2394.8|17
1621520600000|2021-05-20 14:23:20|2403|2397|2403.8|2397.8|2404.5|2398.5|2403|2397|9
1621520610000|2021-05-20 14:23:30|2404.3|2398.3|2403.8|2397.8|2405.3|2399.3|2403.8|2397.8|13
1621520620000|2021-05-20 14:23:40|2404.5|2398.5|2405.3|2399.3|2405.3|2399.3|2404.5|2398.5|4
1621520630000|2021-05-20 14:23:50|2405.5|2399.5|2405|2399|2406|2400|2405|2399|14
1621520640000|2021-05-20 14:24:00|2405.3|2399.3|2405|2399|2405.5|2399.5|2404.5|2398.5|8
1621520650000|2021-05-20 14:24:10|2405.3|2399.3|2404.8|2398.8|2405.3|2399.3|2404.5|2398.5|5
1621520660000|2021-05-20 14:24:20|2404.5|2398.5|2405.8|2399.8|2406|2400|2404.5|2398.5|6
1621520670000|2021-05-20 14:24:30|2406|2400|2405.3|2399.3|2406|2400|2405|2399|7
1621520680000|2021-05-20 14:24:40|2405|2399|2404.8|2398.8|2405.3|2399.3|2404.8|2398.8|3
1621520690000|2021-05-20 14:24:50|2405|2399|2405|2399|2405.3|2399.3|2405|2399|3
1621520700000|2021-05-20 14:25:00|2404.8|2398.8|2405.8|2399.8|2405.8|2399.8|2404.8|2398.8|4
1621520710000|2021-05-20 14:25:10|2406|2400|2406.5|2400.5|2406.5|2400.5|2406|2400|2
1621520720000|2021-05-20 14:25:20|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1621520730000|2021-05-20 14:25:30|2406.5|2400.5|2406|2400|2406.5|2400.5|2405.8|2399.8|5
1621520740000|2021-05-20 14:25:40|2405.8|2399.8|2405.8|2399.8|2406.3|2400.3|2405|2399|8
1621520750000|2021-05-20 14:25:50|2405.5|2399.5|2405.8|2399.8|2405.8|2399.8|2404.3|2398.3|7
1621520760000|2021-05-20 14:26:00|2406|2400|2404.5|2398.5|2406|2400|2404.5|2398.5|6
1621520770000|2021-05-20 14:26:10|2404.3|2398.3|2404.5|2398.5|2404.5|2398.5|2403.8|2397.8|6
1621520780000|2021-05-20 14:26:20|2404.3|2398.3|2404.5|2398.5|2405.3|2399.3|2404.3|2398.3|9
1621520790000|2021-05-20 14:26:30|2404.8|2398.8|2405|2399|2405.3|2399.3|2404.8|2398.8|4
1621520800000|2021-05-20 14:26:40|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.5|2398.5|3
1621520810000|2021-05-20 14:26:50|2404.5|2398.5|2404|2398|2404.5|2398.5|2404|2398|3
1621520820000|2021-05-20 14:27:00|2404.3|2398.3|2403.8|2397.8|2404.3|2398.3|2403.3|2397.3|4
1621520830000|2021-05-20 14:27:10|2403.5|2397.5|2403.3|2397.3|2403.8|2397.8|2403.3|2397.3|6
1621520840000|2021-05-20 14:27:20|2402.8|2396.8|2402.5|2396.5|2403|2397|2402|2396|7
1621520850000|2021-05-20 14:27:30|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|2402|2396|5
1621520860000|2021-05-20 14:27:40|2402|2396|2401.3|2395.3|2402.3|2396.3|2401|2395|8
1621520870000|2021-05-20 14:27:50|2401.5|2395.5|2401.8|2395.8|2402|2396|2401.5|2395.5|5
1621520880000|2021-05-20 14:28:00|2402|2396|2402|2396|2402|2396|2402|2396|1
1621520910000|2021-05-20 14:28:30|2402.3|2396.3|2403.3|2397.3|2403.3|2397.3|2402.3|2396.3|5
1621520920000|2021-05-20 14:28:40|2403|2397|2403|2397|2403|2397|2403|2397|1
1621520930000|2021-05-20 14:28:50|2403.3|2397.3|2403.5|2397.5|2403.5|2397.5|2403.3|2397.3|2
1621520940000|2021-05-20 14:29:00|2403.3|2397.3|2402.8|2396.8|2403.3|2397.3|2402.8|2396.8|3
1621520960000|2021-05-20 14:29:20|2403|2397|2403.8|2397.8|2403.8|2397.8|2403|2397|3
1621520980000|2021-05-20 14:29:40|2404|2398|2404|2398|2404|2398|2404|2398|1
1621521000000|2021-05-20 14:30:00|2403.8|2397.8|2403.8|2397.8|2404|2398|2403.8|2397.8|3
1621521010000|2021-05-20 14:30:10|2403.5|2397.5|2403.3|2397.3|2403.8|2397.8|2403.3|2397.3|4
1621521020000|2021-05-20 14:30:20|2403|2397|2402.8|2396.8|2403|2397|2402.5|2396.5|3
1621521030000|2021-05-20 14:30:30|2402.5|2396.5|2402.5|2396.5|2402.5|2396.5|2402|2396|9
1621521040000|2021-05-20 14:30:40|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|1
1621521050000|2021-05-20 14:30:50|2402.5|2396.5|2402.8|2396.8|2402.8|2396.8|2402.5|2396.5|4
1621521060000|2021-05-20 14:31:00|2402.5|2396.5|2402.8|2396.8|2402.8|2396.8|2402.5|2396.5|2
1621521070000|2021-05-20 14:31:10|2402.5|2396.5|2402.5|2396.5|2402.5|2396.5|2402.3|2396.3|3
1621521090000|2021-05-20 14:31:30|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|2402.5|2396.5|3
1621521100000|2021-05-20 14:31:40|2402.5|2396.5|2402|2396|2402.5|2396.5|2402|2396|2
1621521120000|2021-05-20 14:32:00|2402.3|2396.3|2402.8|2396.8|2403|2397|2402.3|2396.3|9
1621521130000|2021-05-20 14:32:10|2402.5|2396.5|2402.5|2396.5|2402.8|2396.8|2402.5|2396.5|5
1621521140000|2021-05-20 14:32:20|2402.3|2396.3|2403.5|2397.5|2403.5|2397.5|2402.3|2396.3|5
1621521150000|2021-05-20 14:32:30|2403.3|2397.3|2403|2397|2403.3|2397.3|2402.8|2396.8|4
1621521160000|2021-05-20 14:32:40|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|1
1621521180000|2021-05-20 14:33:00|2403.5|2397.5|2404|2398|2404|2398|2403.5|2397.5|3
1621521190000|2021-05-20 14:33:10|2404.3|2398.3|2404.5|2398.5|2404.5|2398.5|2404.3|2398.3|2
1621521210000|2021-05-20 14:33:30|2405|2399|2405|2399|2405.3|2399.3|2405|2399|3
1621521220000|2021-05-20 14:33:40|2404.8|2398.8|2405.3|2399.3|2405.3|2399.3|2404.8|2398.8|3
1621521230000|2021-05-20 14:33:50|2405.8|2399.8|2406|2400|2406|2400|2405.8|2399.8|2
1621521240000|2021-05-20 14:34:00|2406.3|2400.3|2406|2400|2406.5|2400.5|2406|2400|6
1621521250000|2021-05-20 14:34:10|2405.8|2399.8|2405.3|2399.3|2405.8|2399.8|2405|2399|5
1621521260000|2021-05-20 14:34:20|2405|2399|2405.3|2399.3|2405.8|2399.8|2405|2399|6
1621521270000|2021-05-20 14:34:30|2405.5|2399.5|2406.3|2400.3|2406.3|2400.3|2405.5|2399.5|3
1621521280000|2021-05-20 14:34:40|2406|2400|2406.5|2400.5|2406.5|2400.5|2405.8|2399.8|4
1621521290000|2021-05-20 14:34:50|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1621521300000|2021-05-20 14:35:00|2406.5|2400.5|2406.5|2400.5|2406.8|2400.8|2406.3|2400.3|5
1621521310000|2021-05-20 14:35:10|2406.8|2400.8|2408|2402|2408|2402|2406.8|2400.8|8
1621521320000|2021-05-20 14:35:20|2407.8|2401.8|2406.5|2400.5|2407.8|2401.8|2406.5|2400.5|5
1621521330000|2021-05-20 14:35:30|2406|2400|2407.8|2401.8|2407.8|2401.8|2406|2400|6
1621521340000|2021-05-20 14:35:40|2407.5|2401.5|2408|2402|2408|2402|2407.5|2401.5|3
1621521360000|2021-05-20 14:36:00|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1621521370000|2021-05-20 14:36:10|2409|2403|2409|2403|2409|2403|2408.8|2402.8|3
1621521380000|2021-05-20 14:36:20|2409.3|2403.3|2409|2403|2409.8|2403.8|2409|2403|5
1621521390000|2021-05-20 14:36:30|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1621521400000|2021-05-20 14:36:40|2409.3|2403.3|2408.5|2402.5|2409.3|2403.3|2408.5|2402.5|4
1621521410000|2021-05-20 14:36:50|2408.3|2402.3|2408|2402|2408.3|2402.3|2408|2402|2
1621521420000|2021-05-20 14:37:00|2407.8|2401.8|2408.3|2402.3|2408.5|2402.5|2407.8|2401.8|6
1621521430000|2021-05-20 14:37:10|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1621521440000|2021-05-20 14:37:20|2408.8|2402.8|2409.5|2403.5|2409.5|2403.5|2408.8|2402.8|3
1621521460000|2021-05-20 14:37:40|2409.3|2403.3|2408.5|2402.5|2409.3|2403.3|2408.5|2402.5|4
1621521480000|2021-05-20 14:38:00|2408.3|2402.3|2407|2401|2408.5|2402.5|2407|2401|8
1621521490000|2021-05-20 14:38:10|2407.3|2401.3|2407|2401|2407.3|2401.3|2406.8|2400.8|8
1621521500000|2021-05-20 14:38:20|2407.3|2401.3|2407.5|2401.5|2407.5|2401.5|2407.3|2401.3|2
1621521510000|2021-05-20 14:38:30|2407.3|2401.3|2406.5|2400.5|2407.3|2401.3|2405.8|2399.8|6
1621521520000|2021-05-20 14:38:40|2406.3|2400.3|2406.5|2400.5|2406.5|2400.5|2406.3|2400.3|2
1621521540000|2021-05-20 14:39:00|2406.3|2400.3|2406.5|2400.5|2406.5|2400.5|2406.3|2400.3|2
1621521550000|2021-05-20 14:39:10|2406|2400|2406|2400|2406.3|2400.3|2405.8|2399.8|5
1621521570000|2021-05-20 14:39:30|2406.3|2400.3|2406|2400|2406.3|2400.3|2405.3|2399.3|5
1621521580000|2021-05-20 14:39:40|2405.8|2399.8|2406|2400|2406.5|2400.5|2405.8|2399.8|3
1621521590000|2021-05-20 14:39:50|2405.8|2399.8|2406|2400|2406|2400|2405.8|2399.8|2
1621521600000|2021-05-20 14:40:00|2405.8|2399.8|2405.3|2399.3|2405.8|2399.8|2405|2399|4
1621521610000|2021-05-20 14:40:10|2405.5|2399.5|2404.8|2398.8|2405.5|2399.5|2404.5|2398.5|6
1621521620000|2021-05-20 14:40:20|2405|2399|2404.3|2398.3|2405|2399|2404|2398|6
1621521630000|2021-05-20 14:40:30|2404|2398|2404.3|2398.3|2404.3|2398.3|2404|2398|4
1621521640000|2021-05-20 14:40:40|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|1
1621521650000|2021-05-20 14:40:50|2404.3|2398.3|2404.5|2398.5|2404.5|2398.5|2404.3|2398.3|2
1621521660000|2021-05-20 14:41:00|2404.3|2398.3|2405.8|2399.8|2405.8|2399.8|2403.8|2397.8|6
1621521670000|2021-05-20 14:41:10|2406|2400|2407|2401|2407|2401|2406|2400|5
1621521680000|2021-05-20 14:41:20|2406.8|2400.8|2407|2401|2407|2401|2406.5|2400.5|4
1621521690000|2021-05-20 14:41:30|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2406.8|2400.8|7
1621521700000|2021-05-20 14:41:40|2407|2401|2407.8|2401.8|2407.8|2401.8|2407|2401|4
1621521710000|2021-05-20 14:41:50|2407.5|2401.5|2408.8|2402.8|2408.8|2402.8|2407.5|2401.5|7
1621521720000|2021-05-20 14:42:00|2408.3|2402.3|2407.5|2401.5|2408.5|2402.5|2407.5|2401.5|8
1621521730000|2021-05-20 14:42:10|2407.8|2401.8|2407.5|2401.5|2407.8|2401.8|2407.5|2401.5|2
1621521740000|2021-05-20 14:42:20|2407.3|2401.3|2407.5|2401.5|2407.5|2401.5|2407|2401|3
1621521750000|2021-05-20 14:42:30|2407.3|2401.3|2407|2401|2407.3|2401.3|2407|2401|2
1621521760000|2021-05-20 14:42:40|2407.3|2401.3|2407.5|2401.5|2407.5|2401.5|2407|2401|4
1621521770000|2021-05-20 14:42:50|2407.3|2401.3|2407|2401|2407.5|2401.5|2406.8|2400.8|7
1621521780000|2021-05-20 14:43:00|2407.3|2401.3|2407.5|2401.5|2407.5|2401.5|2407.3|2401.3|2
1621521800000|2021-05-20 14:43:20|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1621521810000|2021-05-20 14:43:30|2407.5|2401.5|2407.5|2401.5|2407.8|2401.8|2407.5|2401.5|3
1621521830000|2021-05-20 14:43:50|2407.3|2401.3|2407|2401|2407.3|2401.3|2406.8|2400.8|4
1621521850000|2021-05-20 14:44:10|2406.8|2400.8|2406.3|2400.3|2406.8|2400.8|2406.3|2400.3|2
1621521860000|2021-05-20 14:44:20|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1621521870000|2021-05-20 14:44:30|2406.8|2400.8|2406.3|2400.3|2406.8|2400.8|2406.3|2400.3|3
1621521880000|2021-05-20 14:44:40|2406|2400|2406.3|2400.3|2406.3|2400.3|2406|2400|2
1621521890000|2021-05-20 14:44:50|2405.8|2399.8|2406.3|2400.3|2406.3|2400.3|2405.8|2399.8|2
1621521900000|2021-05-20 14:45:00|2406.5|2400.5|2407.3|2401.3|2407.3|2401.3|2406.5|2400.5|4
1621521910000|2021-05-20 14:45:10|2407.5|2401.5|2407.8|2401.8|2407.8|2401.8|2407.5|2401.5|2
1621521920000|2021-05-20 14:45:20|2408|2402|2408|2402|2408|2402|2407.8|2401.8|3
1621521930000|2021-05-20 14:45:30|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1621521970000|2021-05-20 14:46:10|2408|2402|2407.8|2401.8|2408.3|2402.3|2407.8|2401.8|10
1621522010000|2021-05-20 14:46:50|2408|2402|2407.8|2401.8|2408|2402|2407.8|2401.8|2
1621522030000|2021-05-20 14:47:10|2408|2402|2407.8|2401.8|2408|2402|2407.8|2401.8|4
1621522040000|2021-05-20 14:47:20|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1621522050000|2021-05-20 14:47:30|2407.8|2401.8|2408.3|2402.3|2408.5|2402.5|2407.5|2401.5|7
1621522070000|2021-05-20 14:47:50|2408.5|2402.5|2409.3|2403.3|2409.3|2403.3|2408.5|2402.5|3
1621522080000|2021-05-20 14:48:00|2409|2403|2408|2402|2409|2403|2408|2402|4
1621522090000|2021-05-20 14:48:10|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.5|2401.5|3
1621522100000|2021-05-20 14:48:20|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1621522120000|2021-05-20 14:48:40|2407.3|2401.3|2407|2401|2407.3|2401.3|2407|2401|2
1621522130000|2021-05-20 14:48:50|2407.3|2401.3|2407.8|2401.8|2407.8|2401.8|2407.3|2401.3|3
1621522140000|2021-05-20 14:49:00|2407.5|2401.5|2407.8|2401.8|2407.8|2401.8|2407.3|2401.3|4
1621522150000|2021-05-20 14:49:10|2408.3|2402.3|2408.5|2402.5|2408.5|2402.5|2408.3|2402.3|2
1621522200000|2021-05-20 14:50:00|2408.3|2402.3|2407.5|2401.5|2408.3|2402.3|2407.5|2401.5|2
1621522210000|2021-05-20 14:50:10|2408.3|2402.3|2408.8|2402.8|2408.8|2402.8|2408.3|2402.3|2
1621522240000|2021-05-20 14:50:40|2408.5|2402.5|2407.3|2401.3|2408.5|2402.5|2407.3|2401.3|3
1621522250000|2021-05-20 14:50:50|2407|2401|2407|2401|2407|2401|2407|2401|1
1621522260000|2021-05-20 14:51:00|2406.8|2400.8|2406.8|2400.8|2407|2401|2406.8|2400.8|3
1621522270000|2021-05-20 14:51:10|2407|2401|2407|2401|2407|2401|2407|2401|1
1621522290000|2021-05-20 14:51:30|2406.8|2400.8|2406.5|2400.5|2406.8|2400.8|2406.5|2400.5|2
1621522300000|2021-05-20 14:51:40|2406.3|2400.3|2406.5|2400.5|2406.5|2400.5|2406.3|2400.3|2
1621522320000|2021-05-20 14:52:00|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1621522330000|2021-05-20 14:52:10|2407|2401|2407|2401|2407|2401|2407|2401|1
1621522340000|2021-05-20 14:52:20|2407.3|2401.3|2407.3|2401.3|2407.5|2401.5|2407.3|2401.3|3
1621522350000|2021-05-20 14:52:30|2407|2401|2406.5|2400.5|2407.3|2401.3|2406.5|2400.5|5
1621522360000|2021-05-20 14:52:40|2406.3|2400.3|2406.5|2400.5|2406.5|2400.5|2406.3|2400.3|2
1621522400000|2021-05-20 14:53:20|2406.8|2400.8|2406.5|2400.5|2406.8|2400.8|2406.5|2400.5|2
1621522420000|2021-05-20 14:53:40|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1621522430000|2021-05-20 14:53:50|2406.5|2400.5|2406.8|2400.8|2406.8|2400.8|2406.5|2400.5|2
1621522440000|2021-05-20 14:54:00|2406.5|2400.5|2406.3|2400.3|2406.5|2400.5|2406.3|2400.3|2
1621522470000|2021-05-20 14:54:30|2406|2400|2406|2400|2406|2400|2406|2400|1
1621522480000|2021-05-20 14:54:40|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1621522490000|2021-05-20 14:54:50|2406|2400|2405.8|2399.8|2406|2400|2405.8|2399.8|2
1621522500000|2021-05-20 14:55:00|2405.5|2399.5|2405.3|2399.3|2405.5|2399.5|2405.3|2399.3|2
1621522510000|2021-05-20 14:55:10|2405.5|2399.5|2405.5|2399.5|2405.8|2399.8|2405.5|2399.5|3
1621522520000|2021-05-20 14:55:20|2405.8|2399.8|2406|2400|2406.3|2400.3|2405.8|2399.8|3
1621522530000|2021-05-20 14:55:30|2406.3|2400.3|2406|2400|2406.3|2400.3|2406|2400|2
1621522560000|2021-05-20 14:56:00|2405.5|2399.5|2405.3|2399.3|2405.5|2399.5|2405.3|2399.3|4
1621522570000|2021-05-20 14:56:10|2405.5|2399.5|2405.8|2399.8|2405.8|2399.8|2405.5|2399.5|2
1621522600000|2021-05-20 14:56:40|2406|2400|2405.8|2399.8|2406|2400|2405.8|2399.8|2
1621522620000|2021-05-20 14:57:00|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1621522630000|2021-05-20 14:57:10|2406.5|2400.5|2407|2401|2407|2401|2406.5|2400.5|3
1621522640000|2021-05-20 14:57:20|2407.3|2401.3|2407.3|2401.3|2407.8|2401.8|2407.3|2401.3|5
1621522650000|2021-05-20 14:57:30|2407|2401|2407|2401|2407|2401|2407|2401|1
1621522660000|2021-05-20 14:57:40|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1621522670000|2021-05-20 14:57:50|2407.5|2401.5|2407.3|2401.3|2407.5|2401.5|2407|2401|6
1621522710000|2021-05-20 14:58:30|2407|2401|2406.8|2400.8|2407|2401|2406.8|2400.8|2
1621522720000|2021-05-20 14:58:40|2406.5|2400.5|2406.3|2400.3|2406.5|2400.5|2406.3|2400.3|2
1621522740000|2021-05-20 14:59:00|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1621522790000|2021-05-20 14:59:50|2406.3|2400.3|2405.8|2399.8|2406.3|2400.3|2405.8|2399.8|2
1621522800000|2021-05-20 15:00:00|2406|2400|2406.3|2400.3|2406.3|2400.3|2406|2400|2
1621522810000|2021-05-20 15:00:10|2406|2400|2406|2400|2406|2400|2405.5|2399.5|4
1621522820000|2021-05-20 15:00:20|2406.3|2400.3|2406.8|2400.8|2406.8|2400.8|2406.3|2400.3|2
1621522830000|2021-05-20 15:00:30|2407|2401|2407.3|2401.3|2407.3|2401.3|2407|2401|2
1621522840000|2021-05-20 15:00:40|2407.5|2401.5|2408|2402|2408.3|2402.3|2407.5|2401.5|5
1621522850000|2021-05-20 15:00:50|2408.3|2402.3|2408.5|2402.5|2408.5|2402.5|2408.3|2402.3|2
1621522870000|2021-05-20 15:01:10|2408.8|2402.8|2408.5|2402.5|2408.8|2402.8|2408.5|2402.5|2
1621522880000|2021-05-20 15:01:20|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1621522900000|2021-05-20 15:01:40|2408.5|2402.5|2409.8|2403.8|2409.8|2403.8|2408.3|2402.3|8
1621522910000|2021-05-20 15:01:50|2410.3|2404.3|2410.3|2404.3|2410.5|2404.5|2409.8|2403.8|5
1621522920000|2021-05-20 15:02:00|2410.5|2404.5|2409.5|2403.5|2410.5|2404.5|2409.5|2403.5|4
1621522930000|2021-05-20 15:02:10|2409.3|2403.3|2409|2403|2409.3|2403.3|2409|2403|2
1621522940000|2021-05-20 15:02:20|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.5|2402.5|3
1621522950000|2021-05-20 15:02:30|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1621522970000|2021-05-20 15:02:50|2408.8|2402.8|2408.3|2402.3|2408.8|2402.8|2408.3|2402.3|3
1621522980000|2021-05-20 15:03:00|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1621522990000|2021-05-20 15:03:10|2409|2403|2408.8|2402.8|2409|2403|2408.8|2402.8|2
1621523000000|2021-05-20 15:03:20|2409|2403|2408.8|2402.8|2409|2403|2408.8|2402.8|4
1621523010000|2021-05-20 15:03:30|2409|2403|2410.5|2404.5|2410.5|2404.5|2409|2403|5
1621523020000|2021-05-20 15:03:40|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1621523030000|2021-05-20 15:03:50|2410.5|2404.5|2411.5|2405.5|2411.5|2405.5|2410.3|2404.3|11
1621523040000|2021-05-20 15:04:00|2411.3|2405.3|2410.3|2404.3|2411.3|2405.3|2410|2404|7
1621523090000|2021-05-20 15:04:50|2410.5|2404.5|2410.8|2404.8|2411.3|2405.3|2410.5|2404.5|6
1621523100000|2021-05-20 15:05:00|2410.5|2404.5|2410.8|2404.8|2410.8|2404.8|2410.5|2404.5|2
1621523110000|2021-05-20 15:05:10|2410.5|2404.5|2408.3|2402.3|2410.5|2404.5|2408.3|2402.3|6
1621523130000|2021-05-20 15:05:30|2408|2402|2409|2403|2409.3|2403.3|2408|2402|6
1621523140000|2021-05-20 15:05:40|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1621523150000|2021-05-20 15:05:50|2408.5|2402.5|2408.8|2402.8|2408.8|2402.8|2408.3|2402.3|4
1621523160000|2021-05-20 15:06:00|2408.5|2402.5|2407.8|2401.8|2408.5|2402.5|2407.5|2401.5|10
1621523170000|2021-05-20 15:06:10|2408|2402|2407.8|2401.8|2408|2402|2407.8|2401.8|2
1621523180000|2021-05-20 15:06:20|2408.5|2402.5|2407.8|2401.8|2408.5|2402.5|2407.8|2401.8|2
1621523190000|2021-05-20 15:06:30|2407.5|2401.5|2407.8|2401.8|2407.8|2401.8|2407.5|2401.5|4
1621523230000|2021-05-20 15:07:10|2408|2402|2408.5|2402.5|2408.5|2402.5|2408|2402|2
1621523240000|2021-05-20 15:07:20|2408|2402|2408.3|2402.3|2408.3|2402.3|2408|2402|2
1621523260000|2021-05-20 15:07:40|2408|2402|2407.8|2401.8|2408|2402|2407.8|2401.8|2
1621523270000|2021-05-20 15:07:50|2407.5|2401.5|2407.8|2401.8|2407.8|2401.8|2407.5|2401.5|2
1621523280000|2021-05-20 15:08:00|2407.5|2401.5|2407.8|2401.8|2407.8|2401.8|2407.3|2401.3|4
1621523300000|2021-05-20 15:08:20|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1621523320000|2021-05-20 15:08:40|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1621523330000|2021-05-20 15:08:50|2408|2402|2408|2402|2408.3|2402.3|2408|2402|3
1621523360000|2021-05-20 15:09:20|2407.8|2401.8|2408|2402|2408|2402|2407.5|2401.5|3
1621523370000|2021-05-20 15:09:30|2408.5|2402.5|2408.3|2402.3|2409|2403|2408.3|2402.3|4
1621523390000|2021-05-20 15:09:50|2408|2402|2408.3|2402.3|2408.3|2402.3|2408|2402|2
1621523420000|2021-05-20 15:10:20|2408.5|2402.5|2408.8|2402.8|2408.8|2402.8|2408.5|2402.5|2
1621523460000|2021-05-20 15:11:00|2409|2403|2409|2403|2409|2403|2409|2403|1
1621523500000|2021-05-20 15:11:40|2409.3|2403.3|2409.5|2403.5|2409.8|2403.8|2409.3|2403.3|3
1621523510000|2021-05-20 15:11:50|2409.3|2403.3|2409|2403|2409.3|2403.3|2409|2403|2
1621523530000|2021-05-20 15:12:10|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1621523550000|2021-05-20 15:12:30|2408.5|2402.5|2408.3|2402.3|2408.5|2402.5|2408|2402|4
1621523560000|2021-05-20 15:12:40|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1621523570000|2021-05-20 15:12:50|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1621523600000|2021-05-20 15:13:20|2407.8|2401.8|2407.8|2401.8|2408|2402|2407.8|2401.8|3
1621523610000|2021-05-20 15:13:30|2408|2402|2407.3|2401.3|2408|2402|2407.3|2401.3|4
1621523630000|2021-05-20 15:13:50|2407|2401|2405.5|2399.5|2407|2401|2404.8|2398.8|10
1621523650000|2021-05-20 15:14:10|2406|2400|2406.5|2400.5|2406.5|2400.5|2406|2400|3
1621523660000|2021-05-20 15:14:20|2406.3|2400.3|2404.8|2398.8|2406.3|2400.3|2404.8|2398.8|4
1621523670000|2021-05-20 15:14:30|2405|2399|2404.5|2398.5|2405|2399|2404.5|2398.5|3
1621523680000|2021-05-20 15:14:40|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.5|2398.5|3
1621523690000|2021-05-20 15:14:50|2404.5|2398.5|2404.3|2398.3|2404.5|2398.5|2404|2398|4
1621523700000|2021-05-20 15:15:00|2404.5|2398.5|2404.8|2398.8|2404.8|2398.8|2404.5|2398.5|2
1621523710000|2021-05-20 15:15:10|2404.5|2398.5|2403.5|2397.5|2404.5|2398.5|2403.3|2397.3|10
1621523720000|2021-05-20 15:15:20|2403.8|2397.8|2403.8|2397.8|2404.3|2398.3|2403.8|2397.8|7
1621523730000|2021-05-20 15:15:30|2404.3|2398.3|2403.8|2397.8|2404.5|2398.5|2403.8|2397.8|4
1621523740000|2021-05-20 15:15:40|2404.3|2398.3|2403.8|2397.8|2404.3|2398.3|2403.8|2397.8|2
1621523750000|2021-05-20 15:15:50|2403.5|2397.5|2403.3|2397.3|2403.5|2397.5|2403.3|2397.3|2
1621523760000|2021-05-20 15:16:00|2403.8|2397.8|2403.8|2397.8|2404|2398|2403.8|2397.8|3
1621523770000|2021-05-20 15:16:10|2403.5|2397.5|2403.8|2397.8|2403.8|2397.8|2403.5|2397.5|2
1621523790000|2021-05-20 15:16:30|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|2403.3|2397.3|3
1621523800000|2021-05-20 15:16:40|2403.3|2397.3|2403.3|2397.3|2403.8|2397.8|2403.3|2397.3|4
1621523820000|2021-05-20 15:17:00|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|1
1621523840000|2021-05-20 15:17:20|2404.3|2398.3|2404.8|2398.8|2404.8|2398.8|2404.3|2398.3|2
1621523850000|2021-05-20 15:17:30|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|1
1621523860000|2021-05-20 15:17:40|2404.3|2398.3|2403.8|2397.8|2404.3|2398.3|2403.3|2397.3|6
1621523870000|2021-05-20 15:17:50|2404|2398|2403.8|2397.8|2404|2398|2403.8|2397.8|2
1621523880000|2021-05-20 15:18:00|2404|2398|2403.8|2397.8|2404|2398|2403.8|2397.8|2
1621523900000|2021-05-20 15:18:20|2403.5|2397.5|2401.8|2395.8|2403.5|2397.5|2401.8|2395.8|5
1621523910000|2021-05-20 15:18:30|2402|2396|2401.5|2395.5|2402|2396|2401.5|2395.5|3
1621523920000|2021-05-20 15:18:40|2401.3|2395.3|2402|2396|2402|2396|2401.3|2395.3|3
1621523970000|2021-05-20 15:19:30|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|2402|2396|3
1621523980000|2021-05-20 15:19:40|2402|2396|2402.3|2396.3|2402.3|2396.3|2402|2396|2
1621523990000|2021-05-20 15:19:50|2402|2396|2401.8|2395.8|2402.5|2396.5|2401.8|2395.8|5
1621524000000|2021-05-20 15:20:00|2402|2396|2402|2396|2402|2396|2401.8|2395.8|3
1621524010000|2021-05-20 15:20:10|2401.8|2395.8|2402|2396|2402|2396|2401.8|2395.8|2
1621524020000|2021-05-20 15:20:20|2401.8|2395.8|2402.8|2396.8|2403|2397|2401.8|2395.8|6
1621524060000|2021-05-20 15:21:00|2403|2397|2402.8|2396.8|2403|2397|2402.8|2396.8|2
1621524070000|2021-05-20 15:21:10|2403|2397|2403|2397|2403|2397|2402.8|2396.8|3
1621524090000|2021-05-20 15:21:30|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|1
1621524120000|2021-05-20 15:22:00|2402.5|2396.5|2401.8|2395.8|2402.5|2396.5|2401.8|2395.8|4
1621524140000|2021-05-20 15:22:20|2401.5|2395.5|2401.3|2395.3|2401.5|2395.5|2401.3|2395.3|2
1621524150000|2021-05-20 15:22:30|2401|2395|2401.3|2395.3|2401.3|2395.3|2401|2395|4
1621524170000|2021-05-20 15:22:50|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|1
1621524180000|2021-05-20 15:23:00|2401.8|2395.8|2401.5|2395.5|2402|2396|2401.3|2395.3|6
1621524190000|2021-05-20 15:23:10|2401.8|2395.8|2401.3|2395.3|2401.8|2395.8|2401.3|2395.3|3
1621524200000|2021-05-20 15:23:20|2401.8|2395.8|2402|2396|2402.3|2396.3|2401.8|2395.8|5
1621524210000|2021-05-20 15:23:30|2401.8|2395.8|2401.5|2395.5|2401.8|2395.8|2401.5|2395.5|2
1621524220000|2021-05-20 15:23:40|2401.8|2395.8|2401.3|2395.3|2401.8|2395.8|2401.3|2395.3|3
1621524230000|2021-05-20 15:23:50|2401|2395|2401.8|2395.8|2401.8|2395.8|2401|2395|3
1621524240000|2021-05-20 15:24:00|2402.3|2396.3|2402|2396|2402.3|2396.3|2402|2396|2
1621524280000|2021-05-20 15:24:40|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|1
1621524290000|2021-05-20 15:24:50|2401.5|2395.5|2400.8|2394.8|2401.5|2395.5|2400.8|2394.8|4
1621524300000|2021-05-20 15:25:00|2400.5|2394.5|2400.5|2394.5|2400.8|2394.8|2400.3|2394.3|5
1621524310000|2021-05-20 15:25:10|2400.8|2394.8|2400.5|2394.5|2400.8|2394.8|2400.5|2394.5|2
1621524320000|2021-05-20 15:25:20|2400.8|2394.8|2400.3|2394.3|2400.8|2394.8|2400.3|2394.3|3
1621524330000|2021-05-20 15:25:30|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.3|2394.3|3
1621524340000|2021-05-20 15:25:40|2400.3|2394.3|2399.3|2393.3|2400.3|2394.3|2399.3|2393.3|3
1621524350000|2021-05-20 15:25:50|2399.5|2393.5|2398.8|2392.8|2399.5|2393.5|2398.8|2392.8|3
1621524360000|2021-05-20 15:26:00|2398.5|2392.5|2399.5|2393.5|2399.5|2393.5|2398.3|2392.3|8
1621524370000|2021-05-20 15:26:10|2399.8|2393.8|2400.5|2394.5|2400.5|2394.5|2399.8|2393.8|4
1621524380000|2021-05-20 15:26:20|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|1
1621524390000|2021-05-20 15:26:30|2401|2395|2400.5|2394.5|2401|2395|2400.5|2394.5|3
1621524400000|2021-05-20 15:26:40|2400.8|2394.8|2400.3|2394.3|2400.8|2394.8|2400.3|2394.3|5
1621524410000|2021-05-20 15:26:50|2400|2394|2399.8|2393.8|2400.3|2394.3|2399.8|2393.8|4
1621524430000|2021-05-20 15:27:10|2399.5|2393.5|2399.5|2393.5|2400|2394|2399.5|2393.5|4
1621524440000|2021-05-20 15:27:20|2399.8|2393.8|2400.5|2394.5|2400.5|2394.5|2399.8|2393.8|3
1621524450000|2021-05-20 15:27:30|2400.8|2394.8|2401.3|2395.3|2401.3|2395.3|2400.8|2394.8|5
1621524460000|2021-05-20 15:27:40|2401|2395|2401|2395|2401|2395|2401|2395|1
1621524500000|2021-05-20 15:28:20|2400.8|2394.8|2399.8|2393.8|2400.8|2394.8|2399.8|2393.8|4
1621524510000|2021-05-20 15:28:30|2400|2394|2399.5|2393.5|2400.5|2394.5|2399.5|2393.5|6
1621524520000|2021-05-20 15:28:40|2399.3|2393.3|2399.5|2393.5|2400|2394|2399.3|2393.3|6
1621524530000|2021-05-20 15:28:50|2399.3|2393.3|2399.8|2393.8|2399.8|2393.8|2399.3|2393.3|5
1621524540000|2021-05-20 15:29:00|2400|2394|2399.5|2393.5|2400|2394|2399.5|2393.5|3
1621524550000|2021-05-20 15:29:10|2399.3|2393.3|2399|2393|2399.3|2393.3|2398.8|2392.8|4
1621524580000|2021-05-20 15:29:40|2398.8|2392.8|2399|2393|2399|2393|2398.8|2392.8|2
1621524590000|2021-05-20 15:29:50|2398.8|2392.8|2397.5|2391.5|2398.8|2392.8|2397.5|2391.5|2
1621524610000|2021-05-20 15:30:10|2398.3|2392.3|2398.8|2392.8|2398.8|2392.8|2398|2392|3
1621524620000|2021-05-20 15:30:20|2399|2393|2400.3|2394.3|2400.3|2394.3|2398.8|2392.8|6
1621524630000|2021-05-20 15:30:30|2400|2394|2399|2393|2400|2394|2399|2393|4
1621524640000|2021-05-20 15:30:40|2398.8|2392.8|2398.5|2392.5|2398.8|2392.8|2397.8|2391.8|5
1621524650000|2021-05-20 15:30:50|2398.8|2392.8|2398.8|2392.8|2399.3|2393.3|2398.8|2392.8|6
1621524660000|2021-05-20 15:31:00|2398.3|2392.3|2398.8|2392.8|2398.8|2392.8|2398|2392|6
1621524670000|2021-05-20 15:31:10|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.3|2392.3|3
1621524680000|2021-05-20 15:31:20|2398.3|2392.3|2397.8|2391.8|2398.8|2392.8|2397.8|2391.8|6
1621524690000|2021-05-20 15:31:30|2397.3|2391.3|2397|2391|2397.3|2391.3|2397|2391|2
1621524700000|2021-05-20 15:31:40|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1621524710000|2021-05-20 15:31:50|2397|2391|2396.8|2390.8|2397|2391|2396.8|2390.8|2
1621524720000|2021-05-20 15:32:00|2397|2391|2398.5|2392.5|2398.5|2392.5|2397|2391|5
1621524730000|2021-05-20 15:32:10|2398.8|2392.8|2398.3|2392.3|2399|2393|2398.3|2392.3|5
1621524740000|2021-05-20 15:32:20|2398.5|2392.5|2399.3|2393.3|2399.3|2393.3|2398.5|2392.5|5
1621524750000|2021-05-20 15:32:30|2399|2393|2400.3|2394.3|2400.5|2394.5|2399|2393|5
1621524760000|2021-05-20 15:32:40|2400|2394|2400|2394|2400|2394|2400|2394|1
1621524770000|2021-05-20 15:32:50|2399.8|2393.8|2400.3|2394.3|2401.3|2395.3|2399.8|2393.8|8
1621524780000|2021-05-20 15:33:00|2400.5|2394.5|2399.5|2393.5|2401|2395|2399.5|2393.5|6
1621524800000|2021-05-20 15:33:20|2399.8|2393.8|2399.8|2393.8|2400|2394|2399.8|2393.8|3
1621524810000|2021-05-20 15:33:30|2400|2394|2399.8|2393.8|2400|2394|2399.8|2393.8|2
1621524820000|2021-05-20 15:33:40|2400|2394|2398.3|2392.3|2400|2394|2397.8|2391.8|7
1621524830000|2021-05-20 15:33:50|2398.5|2392.5|2398.8|2392.8|2398.8|2392.8|2398.5|2392.5|2
1621524840000|2021-05-20 15:34:00|2399|2393|2399.3|2393.3|2399.3|2393.3|2398.8|2392.8|3
1621524850000|2021-05-20 15:34:10|2399.5|2393.5|2398.5|2392.5|2399.5|2393.5|2398|2392|5
1621524860000|2021-05-20 15:34:20|2398.3|2392.3|2398.8|2392.8|2398.8|2392.8|2398.3|2392.3|2
1621524870000|2021-05-20 15:34:30|2399|2393|2399|2393|2399|2393|2399|2393|1
1621524880000|2021-05-20 15:34:40|2399.8|2393.8|2400|2394|2400|2394|2399.8|2393.8|2
1621524890000|2021-05-20 15:34:50|2400.8|2394.8|2398.8|2392.8|2400.8|2394.8|2398.8|2392.8|10
1621524900000|2021-05-20 15:35:00|2399|2393|2399.3|2393.3|2399.3|2393.3|2398.8|2392.8|3
1621524910000|2021-05-20 15:35:10|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|1
1621524920000|2021-05-20 15:35:20|2399.3|2393.3|2401|2395|2401|2395|2399.3|2393.3|6
1621524930000|2021-05-20 15:35:30|2401.3|2395.3|2401.5|2395.5|2401.8|2395.8|2401.3|2395.3|4
1621524940000|2021-05-20 15:35:40|2401.3|2395.3|2401|2395|2401.3|2395.3|2400.8|2394.8|4
1621524950000|2021-05-20 15:35:50|2400.8|2394.8|2400.3|2394.3|2400.8|2394.8|2400.3|2394.3|3
1621524960000|2021-05-20 15:36:00|2400|2394|2400|2394|2400|2394|2399.3|2393.3|4
1621524970000|2021-05-20 15:36:10|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|2399.5|2393.5|3
1621524990000|2021-05-20 15:36:30|2400|2394|2400|2394|2400|2394|2400|2394|1
1621525000000|2021-05-20 15:36:40|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|1
1621525010000|2021-05-20 15:36:50|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1621525020000|2021-05-20 15:37:00|2400.8|2394.8|2401.3|2395.3|2401.3|2395.3|2400.8|2394.8|2
1621525030000|2021-05-20 15:37:10|2401|2395|2400.3|2394.3|2401|2395|2400.3|2394.3|3
1621525040000|2021-05-20 15:37:20|2400.5|2394.5|2399.5|2393.5|2400.5|2394.5|2399.5|2393.5|4
1621525050000|2021-05-20 15:37:30|2399.3|2393.3|2399|2393|2399.3|2393.3|2398.8|2392.8|3
1621525060000|2021-05-20 15:37:40|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|1
1621525070000|2021-05-20 15:37:50|2398.5|2392.5|2398.3|2392.3|2398.5|2392.5|2398.3|2392.3|2
1621525090000|2021-05-20 15:38:10|2398.5|2392.5|2398.8|2392.8|2398.8|2392.8|2398.5|2392.5|2
1621525120000|2021-05-20 15:38:40|2398.5|2392.5|2398.8|2392.8|2398.8|2392.8|2398.5|2392.5|2
1621525140000|2021-05-20 15:39:00|2398|2392|2398|2392|2398|2392|2398|2392|1
1621525150000|2021-05-20 15:39:10|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|1
1621525210000|2021-05-20 15:40:10|2398|2392|2398|2392|2398|2392|2398|2392|1
1621525300000|2021-05-20 15:41:40|2398.5|2392.5|2398.8|2392.8|2399|2393|2398.5|2392.5|4
1621525360000|2021-05-20 15:42:40|2398.5|2392.5|2398.8|2392.8|2398.8|2392.8|2398.5|2392.5|2
1621525380000|2021-05-20 15:43:00|2398.5|2392.5|2398.8|2392.8|2398.8|2392.8|2398.5|2392.5|2
1621525400000|2021-05-20 15:43:20|2398.5|2392.5|2398|2392|2398.5|2392.5|2398|2392|2
1621525410000|2021-05-20 15:43:30|2398.3|2392.3|2397.5|2391.5|2398.3|2392.3|2397.5|2391.5|2
1621525420000|2021-05-20 15:43:40|2398|2392|2398.5|2392.5|2398.5|2392.5|2398|2392|2
1621525500000|2021-05-20 15:45:00|2398.3|2392.3|2397.8|2391.8|2398.3|2392.3|2397.8|2391.8|3
1621525510000|2021-05-20 15:45:10|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1621525530000|2021-05-20 15:45:30|2398|2392|2398|2392|2398.3|2392.3|2398|2392|3
1621525540000|2021-05-20 15:45:40|2397.8|2391.8|2398.3|2392.3|2398.3|2392.3|2397.8|2391.8|3
1621525550000|2021-05-20 15:45:50|2398.5|2392.5|2398|2392|2398.5|2392.5|2398|2392|3
1621525570000|2021-05-20 15:46:10|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|1
1621525590000|2021-05-20 15:46:30|2398|2392|2398.8|2392.8|2398.8|2392.8|2398|2392|3
1621525600000|2021-05-20 15:46:40|2398.5|2392.5|2398|2392|2398.5|2392.5|2398|2392|2
1621525610000|2021-05-20 15:46:50|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|1
1621525620000|2021-05-20 15:47:00|2398.5|2392.5|2398|2392|2398.5|2392.5|2398|2392|3
1621525640000|2021-05-20 15:47:20|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|1
1621525700000|2021-05-20 15:48:20|2398|2392|2398.5|2392.5|2398.5|2392.5|2397.8|2391.8|4
1621525710000|2021-05-20 15:48:30|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|1
1621525720000|2021-05-20 15:48:40|2398.5|2392.5|2400|2394|2400|2394|2398.5|2392.5|5
1621525730000|2021-05-20 15:48:50|2400.3|2394.3|2400.8|2394.8|2400.8|2394.8|2400.3|2394.3|3
1621525740000|2021-05-20 15:49:00|2401|2395|2401|2395|2401|2395|2401|2395|1
1621525750000|2021-05-20 15:49:10|2401.3|2395.3|2401.5|2395.5|2401.5|2395.5|2401.3|2395.3|2
1621525780000|2021-05-20 15:49:40|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|2401.3|2395.3|5
1621525790000|2021-05-20 15:49:50|2402|2396|2401.8|2395.8|2402|2396|2401.8|2395.8|2
1621525800000|2021-05-20 15:50:00|2402|2396|2402|2396|2402|2396|2402|2396|1
1621525820000|2021-05-20 15:50:20|2402.3|2396.3|2403.5|2397.5|2403.5|2397.5|2402.3|2396.3|3
1621525830000|2021-05-20 15:50:30|2403.3|2397.3|2403.5|2397.5|2403.5|2397.5|2403.3|2397.3|2
1621525840000|2021-05-20 15:50:40|2403|2397|2403|2397|2403|2397|2402.8|2396.8|3
1621525870000|2021-05-20 15:51:10|2403.3|2397.3|2404|2398|2404|2398|2403.3|2397.3|4
1621525890000|2021-05-20 15:51:30|2403.8|2397.8|2402.8|2396.8|2403.8|2397.8|2402.5|2396.5|6
1621525910000|2021-05-20 15:51:50|2403|2397|2403.5|2397.5|2404|2398|2403|2397|5
1621525950000|2021-05-20 15:52:30|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|1
1621525960000|2021-05-20 15:52:40|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|1
1621525970000|2021-05-20 15:52:50|2404|2398|2404|2398|2404|2398|2404|2398|1
1621526000000|2021-05-20 15:53:20|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|1
1621526010000|2021-05-20 15:53:30|2403|2397|2402.5|2396.5|2403|2397|2402.5|2396.5|3
1621526020000|2021-05-20 15:53:40|2402.8|2396.8|2403|2397|2403|2397|2402.8|2396.8|2
1621526050000|2021-05-20 15:54:10|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|1
1621526060000|2021-05-20 15:54:20|2402.5|2396.5|2403.5|2397.5|2403.5|2397.5|2402.3|2396.3|4
1621526110000|2021-05-20 15:55:10|2403.8|2397.8|2403.5|2397.5|2403.8|2397.8|2403.5|2397.5|2
1621526120000|2021-05-20 15:55:20|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|1
1621526150000|2021-05-20 15:55:50|2404|2398|2403.8|2397.8|2404|2398|2403.8|2397.8|2
1621526160000|2021-05-20 15:56:00|2404|2398|2403.3|2397.3|2404|2398|2403.3|2397.3|4
1621526200000|2021-05-20 15:56:40|2403|2397|2403.5|2397.5|2403.5|2397.5|2402.8|2396.8|3
1621526220000|2021-05-20 15:57:00|2403.8|2397.8|2403.8|2397.8|2404|2398|2403.8|2397.8|3
1621526230000|2021-05-20 15:57:10|2404|2398|2404.5|2398.5|2404.5|2398.5|2404|2398|2
1621526240000|2021-05-20 15:57:20|2405.3|2399.3|2404.3|2398.3|2405.3|2399.3|2403.8|2397.8|6
1621526250000|2021-05-20 15:57:30|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|1
1621526260000|2021-05-20 15:57:40|2404|2398|2403.5|2397.5|2404|2398|2403.3|2397.3|5
1621526270000|2021-05-20 15:57:50|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|1
1621526320000|2021-05-20 15:58:40|2403|2397|2403|2397|2403|2397|2403|2397|1
1621526360000|2021-05-20 15:59:20|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|1
1621526370000|2021-05-20 15:59:30|2403.5|2397.5|2403|2397|2403.5|2397.5|2403|2397|3
1621526380000|2021-05-20 15:59:40|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|2402.5|2396.5|3
1621526390000|2021-05-20 15:59:50|2402.5|2396.5|2402|2396|2402.5|2396.5|2402|2396|3
1621526470000|2021-05-20 16:01:10|2402.5|2396.5|2403|2397|2403.3|2397.3|2402.5|2396.5|3
1621526490000|2021-05-20 16:01:30|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|1
1621526530000|2021-05-20 16:02:10|2402|2396|2401.8|2395.8|2402|2396|2401.5|2395.5|4
1621526570000|2021-05-20 16:02:50|2401.5|2395.5|2401.3|2395.3|2401.5|2395.5|2401.3|2395.3|2
1621526630000|2021-05-20 16:03:50|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|1
1621526660000|2021-05-20 16:04:20|2401.8|2395.8|2402.3|2396.3|2402.3|2396.3|2401.8|2395.8|2
1621526680000|2021-05-20 16:04:40|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|1
1621526690000|2021-05-20 16:04:50|2403.3|2397.3|2402.3|2396.3|2403.3|2397.3|2402.3|2396.3|3
1621526760000|2021-05-20 16:06:00|2402|2396|2402|2396|2402|2396|2402|2396|1
1621526770000|2021-05-20 16:06:10|2402.3|2396.3|2402|2396|2402.3|2396.3|2402|2396|2
1621526780000|2021-05-20 16:06:20|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|1
1621526790000|2021-05-20 16:06:30|2402|2396|2402.3|2396.3|2402.3|2396.3|2402|2396|2
1621526800000|2021-05-20 16:06:40|2402.5|2396.5|2402.5|2396.5|2402.5|2396.5|2402.5|2396.5|1
1621526830000|2021-05-20 16:07:10|2402.3|2396.3|2401.8|2395.8|2402.3|2396.3|2401.8|2395.8|2
1621526860000|2021-05-20 16:07:40|2402|2396|2402|2396|2402|2396|2402|2396|1
1621526910000|2021-05-20 16:08:30|2402.3|2396.3|2402.5|2396.5|2402.8|2396.8|2402.3|2396.3|4
1621526920000|2021-05-20 16:08:40|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|1
1621526940000|2021-05-20 16:09:00|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|1
1621526950000|2021-05-20 16:09:10|2403|2397|2403|2397|2403|2397|2403|2397|1
1621526990000|2021-05-20 16:09:50|2402.3|2396.3|2401.5|2395.5|2402.3|2396.3|2401.5|2395.5|4
1621527000000|2021-05-20 16:10:00|2401.3|2395.3|2401.8|2395.8|2401.8|2395.8|2401.3|2395.3|3
1621527010000|2021-05-20 16:10:10|2402|2396|2402|2396|2402|2396|2402|2396|1
1621527050000|2021-05-20 16:10:50|2401.8|2395.8|2401.3|2395.3|2401.8|2395.8|2401.3|2395.3|3
1621527060000|2021-05-20 16:11:00|2401|2395|2400.8|2394.8|2401|2395|2400.8|2394.8|2
1621527090000|2021-05-20 16:11:30|2401|2395|2401.8|2395.8|2401.8|2395.8|2401|2395|4
1621527120000|2021-05-20 16:12:00|2402|2396|2402.5|2396.5|2402.5|2396.5|2402|2396|3
1621527130000|2021-05-20 16:12:10|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|1
1621527210000|2021-05-20 16:13:30|2402|2396|2401.5|2395.5|2402|2396|2401.3|2395.3|4
1621527230000|2021-05-20 16:13:50|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|1
1621527240000|2021-05-20 16:14:00|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|1
1621527260000|2021-05-20 16:14:20|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|1
1621527380000|2021-05-20 16:16:20|2402|2396|2401.3|2395.3|2402|2396|2401.3|2395.3|6
1621527390000|2021-05-20 16:16:30|2401.5|2395.5|2401.8|2395.8|2401.8|2395.8|2401.5|2395.5|2
1621527400000|2021-05-20 16:16:40|2402.3|2396.3|2401.5|2395.5|2402.3|2396.3|2401.5|2395.5|4
1621527450000|2021-05-20 16:17:30|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|1
1621527460000|2021-05-20 16:17:40|2401.5|2395.5|2401.3|2395.3|2401.5|2395.5|2401.3|2395.3|2
1621527510000|2021-05-20 16:18:30|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|1
1621527520000|2021-05-20 16:18:40|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|1
1621527590000|2021-05-20 16:19:50|2402|2396|2402.5|2396.5|2402.5|2396.5|2402|2396|2
1621527600000|2021-05-20 16:20:00|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|1
1621527610000|2021-05-20 16:20:10|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|1
1621527680000|2021-05-20 16:21:20|2403|2397|2402.8|2396.8|2403|2397|2402.8|2396.8|6
1621527690000|2021-05-20 16:21:30|2403|2397|2403|2397|2403|2397|2403|2397|1
1621527700000|2021-05-20 16:21:40|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|1
1621527710000|2021-05-20 16:21:50|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|1
1621527790000|2021-05-20 16:23:10|2403.5|2397.5|2403.3|2397.3|2403.5|2397.5|2403.3|2397.3|2
1621527850000|2021-05-20 16:24:10|2403.8|2397.8|2403.5|2397.5|2403.8|2397.8|2403.5|2397.5|2
1621527860000|2021-05-20 16:24:20|2403.3|2397.3|2403|2397|2403.3|2397.3|2403|2397|2
1621527870000|2021-05-20 16:24:30|2402.8|2396.8|2402.8|2396.8|2403|2397|2402.8|2396.8|3
1621527990000|2021-05-20 16:26:30|2402.3|2396.3|2401.8|2395.8|2402.3|2396.3|2401.8|2395.8|3
1621528000000|2021-05-20 16:26:40|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|1
1621528080000|2021-05-20 16:28:00|2401|2395|2401.5|2395.5|2401.5|2395.5|2401|2395|3
1621528110000|2021-05-20 16:28:30|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|1
1621528190000|2021-05-20 16:29:50|2402|2396|2402.3|2396.3|2402.3|2396.3|2402|2396|2
1621528200000|2021-05-20 16:30:00|2402.5|2396.5|2402.5|2396.5|2402.5|2396.5|2402.5|2396.5|1
1621528450000|2021-05-20 16:34:10|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|1
1621528480000|2021-05-20 16:34:40|2402|2396|2402|2396|2402.3|2396.3|2402|2396|3
1621528490000|2021-05-20 16:34:50|2402.3|2396.3|2402|2396|2402.3|2396.3|2402|2396|2
1621528580000|2021-05-20 16:36:20|2401.8|2395.8|2401.3|2395.3|2401.8|2395.8|2401.3|2395.3|3
1621528640000|2021-05-20 16:37:20|2401|2395|2401.3|2395.3|2401.3|2395.3|2401|2395|2
1621528710000|2021-05-20 16:38:30|2401|2395|2400.3|2394.3|2401|2395|2399.5|2393.5|7
1621528720000|2021-05-20 16:38:40|2400.8|2394.8|2401|2395|2401.5|2395.5|2400.8|2394.8|6
1621528760000|2021-05-20 16:39:20|2401.3|2395.3|2401.5|2395.5|2401.5|2395.5|2401.3|2395.3|2
1621528790000|2021-05-20 16:39:50|2401|2395|2400.8|2394.8|2401|2395|2400.8|2394.8|2
1621528800000|2021-05-20 16:40:00|2400.5|2394.5|2400.3|2394.3|2400.5|2394.5|2400.3|2394.3|2
1621528820000|2021-05-20 16:40:20|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|1
1621528840000|2021-05-20 16:40:40|2400.5|2394.5|2400.8|2394.8|2400.8|2394.8|2400.5|2394.5|2
1621528880000|2021-05-20 16:41:20|2401.3|2395.3|2402|2396|2402|2396|2401.3|2395.3|2
1621528890000|2021-05-20 16:41:30|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|1
1621528920000|2021-05-20 16:42:00|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|1
1621528960000|2021-05-20 16:42:40|2401.8|2395.8|2402|2396|2402|2396|2401.8|2395.8|2
1621528970000|2021-05-20 16:42:50|2401.8|2395.8|2401.3|2395.3|2401.8|2395.8|2401.3|2395.3|3
1621529040000|2021-05-20 16:44:00|2401|2395|2401.3|2395.3|2401.3|2395.3|2401|2395|2
1621529050000|2021-05-20 16:44:10|2401|2395|2400.8|2394.8|2401|2395|2400.8|2394.8|2
1621529060000|2021-05-20 16:44:20|2400.5|2394.5|2400.3|2394.3|2400.5|2394.5|2400.3|2394.3|2
1621529080000|2021-05-20 16:44:40|2400|2394|2399.5|2393.5|2400|2394|2399.5|2393.5|3
1621529110000|2021-05-20 16:45:10|2400|2394|2400|2394|2400|2394|2400|2394|1
1621529180000|2021-05-20 16:46:20|2400.3|2394.3|2400.8|2394.8|2400.8|2394.8|2400.3|2394.3|2
1621529300000|2021-05-20 16:48:20|2401|2395|2401.3|2395.3|2401.3|2395.3|2401|2395|2
1621529470000|2021-05-20 16:51:10|2401|2395|2401|2395|2401|2395|2401|2395|1
1621529590000|2021-05-20 16:53:10|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|1
1621529630000|2021-05-20 16:53:50|2401|2395|2401|2395|2401|2395|2401|2395|1
1621529640000|2021-05-20 16:54:00|2400.8|2394.8|2401|2395|2401|2395|2400.8|2394.8|2
1621529680000|2021-05-20 16:54:40|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|1
1621529690000|2021-05-20 16:54:50|2401|2395|2402|2396|2402|2396|2401|2395|2
1621529700000|2021-05-20 16:55:00|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|1
1621529740000|2021-05-20 16:55:40|2402.6|2396.6|2401.9|2395.9|2402.6|2396.6|2401.9|2395.9|2
1621529750000|2021-05-20 16:55:50|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|1
1621529760000|2021-05-20 16:56:00|2401.9|2395.9|2402.1|2396.1|2402.1|2396.1|2401.9|2395.9|2
1621529890000|2021-05-20 16:58:10|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|2401.9|2395.9|1
1621529900000|2021-05-20 16:58:20|2402.1|2396.1|2402.1|2396.1|2402.4|2396.4|2402.1|2396.1|3
1621529940000|2021-05-20 16:59:00|2401.9|2395.9|2401.1|2395.1|2402.4|2396.4|2401.1|2395.1|4
1621529950000|2021-05-20 16:59:10|2401.6|2395.6|2400.4|2394.4|2401.9|2395.9|2400.4|2394.4|8
1621529960000|2021-05-20 16:59:20|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|2399.6|2393.6|3
1621555320000|2021-05-21 00:02:00|2367.6|2361.6|2367.6|2361.6|2367.6|2361.6|2367.6|2361.6|1
1621555410000|2021-05-21 00:03:30|2366.4|2360.4|2366.4|2360.4|2366.4|2360.4|2366.4|2360.4|1
1621555420000|2021-05-21 00:03:40|2365.1|2359.1|2365.1|2359.1|2365.1|2359.1|2365.1|2359.1|1
1621555430000|2021-05-21 00:03:50|2364.9|2358.9|2364.9|2358.9|2364.9|2358.9|2364.9|2358.9|1
1621555460000|2021-05-21 00:04:20|2365.8|2359.8|2365.8|2359.8|2365.8|2359.8|2365.8|2359.8|1
1621555470000|2021-05-21 00:04:30|2365.9|2359.9|2366.4|2360.4|2366.4|2360.4|2365.9|2359.9|3
1621555480000|2021-05-21 00:04:40|2366.6|2360.6|2366.9|2360.9|2366.9|2360.9|2366.6|2360.6|2
1621555510000|2021-05-21 00:05:10|2367.4|2361.4|2366.9|2360.9|2367.4|2361.4|2366.9|2360.9|2
1621555520000|2021-05-21 00:05:20|2367.6|2361.6|2366.9|2360.9|2367.6|2361.6|2366.9|2360.9|2
1621555530000|2021-05-21 00:05:30|2367.4|2361.4|2367.6|2361.6|2367.6|2361.6|2367.4|2361.4|2
1621555540000|2021-05-21 00:05:40|2365.9|2359.9|2366.4|2360.4|2366.4|2360.4|2365.9|2359.9|2
1621555570000|2021-05-21 00:06:10|2365.9|2359.9|2364.1|2358.1|2365.9|2359.9|2364.1|2358.1|2
1621555590000|2021-05-21 00:06:30|2364.4|2358.4|2364.9|2358.9|2364.9|2358.9|2364.4|2358.4|2
1621555600000|2021-05-21 00:06:40|2365|2359|2365|2359|2365|2359|2365|2359|1
1621555640000|2021-05-21 00:07:20|2365.8|2359.8|2365.8|2359.8|2365.8|2359.8|2365.8|2359.8|1
1621555650000|2021-05-21 00:07:30|2365.6|2359.6|2365.6|2359.6|2365.6|2359.6|2365.6|2359.6|1
1621555700000|2021-05-21 00:08:20|2365.4|2359.4|2365.5|2359.5|2365.5|2359.5|2365.4|2359.4|2
1621555710000|2021-05-21 00:08:30|2365.4|2359.4|2365.1|2359.1|2365.4|2359.4|2365.1|2359.1|2
1621555770000|2021-05-21 00:09:30|2364.9|2358.9|2364.9|2358.9|2364.9|2358.9|2364.9|2358.9|1
1621555830000|2021-05-21 00:10:30|2365.1|2359.1|2366.4|2360.4|2366.9|2360.9|2365.1|2359.1|5
1621555850000|2021-05-21 00:10:50|2366.6|2360.6|2367.1|2361.1|2367.1|2361.1|2366.6|2360.6|3
1621555880000|2021-05-21 00:11:20|2367.5|2361.5|2368.1|2362.1|2368.4|2362.4|2367.5|2361.5|4
1621555890000|2021-05-21 00:11:30|2368.4|2362.4|2368.4|2362.4|2368.4|2362.4|2368.4|2362.4|1
1621555900000|2021-05-21 00:11:40|2369.4|2363.4|2369.4|2363.4|2369.4|2363.4|2369.4|2363.4|1
1621555920000|2021-05-21 00:12:00|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|1
1621555930000|2021-05-21 00:12:10|2369.9|2363.9|2369.4|2363.4|2369.9|2363.9|2369.4|2363.4|4
1621555960000|2021-05-21 00:12:40|2369.6|2363.6|2369.4|2363.4|2369.6|2363.6|2369.4|2363.4|2
1621555970000|2021-05-21 00:12:50|2369.1|2363.1|2369.9|2363.9|2369.9|2363.9|2369.1|2363.1|3
1621555990000|2021-05-21 00:13:10|2370|2364|2370.9|2364.9|2371.1|2365.1|2370|2364|4
1621556060000|2021-05-21 00:14:20|2370.8|2364.8|2370.6|2364.6|2370.9|2364.9|2370.6|2364.6|3
1621556080000|2021-05-21 00:14:40|2370.9|2364.9|2370.4|2364.4|2370.9|2364.9|2370.4|2364.4|3
1621556150000|2021-05-21 00:15:50|2370.6|2364.6|2371|2365|2371|2365|2370.6|2364.6|3
1621556210000|2021-05-21 00:16:50|2370.9|2364.9|2370.9|2364.9|2370.9|2364.9|2370.9|2364.9|1
1621556220000|2021-05-21 00:17:00|2371.3|2365.3|2371.4|2365.4|2371.4|2365.4|2371.3|2365.3|2
1621556260000|2021-05-21 00:17:40|2372|2366|2372.4|2366.4|2372.4|2366.4|2372|2366|2
1621556270000|2021-05-21 00:17:50|2372.1|2366.1|2372.1|2366.1|2372.1|2366.1|2372.1|2366.1|1
1621556390000|2021-05-21 00:19:50|2372.4|2366.4|2373.1|2367.1|2373.1|2367.1|2372.4|2366.4|2
1621556440000|2021-05-21 00:20:40|2372.9|2366.9|2372.4|2366.4|2372.9|2366.9|2372.4|2366.4|2
1621556450000|2021-05-21 00:20:50|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1621556520000|2021-05-21 00:22:00|2372.4|2366.4|2372.9|2366.9|2372.9|2366.9|2372.4|2366.4|2
1621556540000|2021-05-21 00:22:20|2373.4|2367.4|2373.3|2367.3|2373.4|2367.4|2373.3|2367.3|2
1621556560000|2021-05-21 00:22:40|2373.1|2367.1|2373.1|2367.1|2373.1|2367.1|2373.1|2367.1|1
1621556700000|2021-05-21 00:25:00|2372.9|2366.9|2372.9|2366.9|2372.9|2366.9|2372.9|2366.9|1
1621556760000|2021-05-21 00:26:00|2373.4|2367.4|2373.4|2367.4|2373.4|2367.4|2373.4|2367.4|1
1621556780000|2021-05-21 00:26:20|2372.9|2366.9|2373.1|2367.1|2373.1|2367.1|2372.9|2366.9|3
1621556810000|2021-05-21 00:26:50|2373.4|2367.4|2373.6|2367.6|2373.6|2367.6|2373.4|2367.4|2
1621556820000|2021-05-21 00:27:00|2373.4|2367.4|2374.1|2368.1|2374.1|2368.1|2373.1|2367.1|4
1621556840000|2021-05-21 00:27:20|2374.4|2368.4|2374.4|2368.4|2374.4|2368.4|2374.4|2368.4|1
1621556850000|2021-05-21 00:27:30|2374.1|2368.1|2374.1|2368.1|2374.1|2368.1|2374.1|2368.1|1
1621556910000|2021-05-21 00:28:30|2374.3|2368.3|2374|2368|2374.3|2368.3|2374|2368|2
1621556930000|2021-05-21 00:28:50|2373.5|2367.5|2372.4|2366.4|2373.5|2367.5|2372.4|2366.4|4
1621556940000|2021-05-21 00:29:00|2372.9|2366.9|2372.9|2366.9|2372.9|2366.9|2372.9|2366.9|1
1621556950000|2021-05-21 00:29:10|2373.1|2367.1|2374.5|2368.5|2374.5|2368.5|2373.1|2367.1|2
1621556970000|2021-05-21 00:29:30|2374.6|2368.6|2374.9|2368.9|2374.9|2368.9|2374.6|2368.6|2
1621557020000|2021-05-21 00:30:20|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1621557040000|2021-05-21 00:30:40|2375.1|2369.1|2375.1|2369.1|2375.1|2369.1|2375.1|2369.1|1
1621557060000|2021-05-21 00:31:00|2374.9|2368.9|2374.9|2368.9|2374.9|2368.9|2374.9|2368.9|1
1621557070000|2021-05-21 00:31:10|2374.6|2368.6|2374.6|2368.6|2374.6|2368.6|2374.6|2368.6|1
1621557100000|2021-05-21 00:31:40|2375.4|2369.4|2375.3|2369.3|2375.4|2369.4|2375.3|2369.3|2
1621557120000|2021-05-21 00:32:00|2375.6|2369.6|2375.6|2369.6|2375.6|2369.6|2375.6|2369.6|1
1621557150000|2021-05-21 00:32:30|2376.1|2370.1|2375.6|2369.6|2376.4|2370.4|2375.6|2369.6|4
1621557160000|2021-05-21 00:32:40|2375.9|2369.9|2376.6|2370.6|2376.6|2370.6|2375.9|2369.9|2
1621557180000|2021-05-21 00:33:00|2376.4|2370.4|2376.4|2370.4|2376.4|2370.4|2376.4|2370.4|1
1621557200000|2021-05-21 00:33:20|2376.1|2370.1|2376.1|2370.1|2376.1|2370.1|2376.1|2370.1|1
1621557210000|2021-05-21 00:33:30|2376.4|2370.4|2376.6|2370.6|2376.6|2370.6|2376.4|2370.4|2
1621557250000|2021-05-21 00:34:10|2377.3|2371.3|2377.4|2371.4|2377.4|2371.4|2377.3|2371.3|2
1621557300000|2021-05-21 00:35:00|2377|2371|2376.9|2370.9|2377|2371|2376.9|2370.9|2
1621557310000|2021-05-21 00:35:10|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1621557370000|2021-05-21 00:36:10|2376.6|2370.6|2376.6|2370.6|2376.6|2370.6|2376.6|2370.6|1
1621557420000|2021-05-21 00:37:00|2376.4|2370.4|2375.6|2369.6|2376.4|2370.4|2375.6|2369.6|4
1621557430000|2021-05-21 00:37:10|2375.4|2369.4|2375.4|2369.4|2375.4|2369.4|2375.4|2369.4|1
1621557450000|2021-05-21 00:37:30|2376.1|2370.1|2376.1|2370.1|2376.1|2370.1|2376.1|2370.1|1
1621557460000|2021-05-21 00:37:40|2376.4|2370.4|2376.8|2370.8|2376.8|2370.8|2376.4|2370.4|3
1621557470000|2021-05-21 00:37:50|2376.6|2370.6|2376.6|2370.6|2376.6|2370.6|2376.6|2370.6|1
1621557490000|2021-05-21 00:38:10|2376.1|2370.1|2376.1|2370.1|2376.1|2370.1|2376.1|2370.1|1
1621557510000|2021-05-21 00:38:30|2375.9|2369.9|2375.9|2369.9|2375.9|2369.9|2375.9|2369.9|1
1621557530000|2021-05-21 00:38:50|2375.6|2369.6|2374.4|2368.4|2375.6|2369.6|2374.4|2368.4|2
1621557550000|2021-05-21 00:39:10|2374.1|2368.1|2374.1|2368.1|2374.1|2368.1|2374.1|2368.1|1
1621557560000|2021-05-21 00:39:20|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1621557580000|2021-05-21 00:39:40|2374.6|2368.6|2374.4|2368.4|2374.6|2368.6|2374.4|2368.4|2
1621557630000|2021-05-21 00:40:30|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1621557640000|2021-05-21 00:40:40|2373.9|2367.9|2373.1|2367.1|2373.9|2367.9|2373.1|2367.1|2
1621557690000|2021-05-21 00:41:30|2373|2367|2372.4|2366.4|2373|2367|2372.4|2366.4|2
1621557700000|2021-05-21 00:41:40|2372.9|2366.9|2373.9|2367.9|2373.9|2367.9|2372.9|2366.9|3
1621557720000|2021-05-21 00:42:00|2373.6|2367.6|2372.8|2366.8|2373.6|2367.6|2372.8|2366.8|2
1621557730000|2021-05-21 00:42:10|2373.4|2367.4|2372.5|2366.5|2373.4|2367.4|2372.4|2366.4|4
1621557770000|2021-05-21 00:42:50|2372.3|2366.3|2373.3|2367.3|2373.3|2367.3|2372.3|2366.3|3
1621557790000|2021-05-21 00:43:10|2372.9|2366.9|2372.9|2366.9|2372.9|2366.9|2372.9|2366.9|1
1621557830000|2021-05-21 00:43:50|2373.4|2367.4|2373.4|2367.4|2373.4|2367.4|2373.4|2367.4|1
1621557840000|2021-05-21 00:44:00|2372.9|2366.9|2372.9|2366.9|2372.9|2366.9|2372.9|2366.9|1
1621557890000|2021-05-21 00:44:50|2373.4|2367.4|2373.9|2367.9|2373.9|2367.9|2373.4|2367.4|2
1621557900000|2021-05-21 00:45:00|2374.1|2368.1|2374.1|2368.1|2374.1|2368.1|2374.1|2368.1|1
1621557910000|2021-05-21 00:45:10|2374.8|2368.8|2375|2369|2375|2369|2374.8|2368.8|2
1621557960000|2021-05-21 00:46:00|2374.8|2368.8|2373.9|2367.9|2374.8|2368.8|2373.9|2367.9|3
1621557970000|2021-05-21 00:46:10|2373.5|2367.5|2373.9|2367.9|2373.9|2367.9|2373.5|2367.5|2
1621558020000|2021-05-21 00:47:00|2374.1|2368.1|2374.1|2368.1|2374.1|2368.1|2374.1|2368.1|1
1621558040000|2021-05-21 00:47:20|2374.3|2368.3|2374.4|2368.4|2374.4|2368.4|2374|2368|3
1621558110000|2021-05-21 00:48:30|2374.1|2368.1|2373.8|2367.8|2374.1|2368.1|2373.8|2367.8|2
1621558130000|2021-05-21 00:48:50|2373.4|2367.4|2373.9|2367.9|2373.9|2367.9|2373.1|2367.1|4
1621558180000|2021-05-21 00:49:40|2373.8|2367.8|2373.1|2367.1|2373.8|2367.8|2373.1|2367.1|2
1621558190000|2021-05-21 00:49:50|2373.6|2367.6|2374.4|2368.4|2374.4|2368.4|2373.6|2367.6|2
1621558250000|2021-05-21 00:50:50|2374.1|2368.1|2373.8|2367.8|2374.1|2368.1|2373.8|2367.8|2
1621558270000|2021-05-21 00:51:10|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1621558280000|2021-05-21 00:51:20|2374.1|2368.1|2374.1|2368.1|2374.1|2368.1|2374.1|2368.1|1
1621558320000|2021-05-21 00:52:00|2374|2368|2374.6|2368.6|2374.6|2368.6|2374|2368|4
1621558390000|2021-05-21 00:53:10|2375.1|2369.1|2374.8|2368.8|2375.1|2369.1|2374.8|2368.8|2
1621558440000|2021-05-21 00:54:00|2374.6|2368.6|2374.5|2368.5|2374.6|2368.6|2374.4|2368.4|3
1621558490000|2021-05-21 00:54:50|2374.4|2368.4|2374.4|2368.4|2374.4|2368.4|2374.4|2368.4|1
1621558510000|2021-05-21 00:55:10|2373.9|2367.9|2372.6|2366.6|2373.9|2367.9|2372.1|2366.1|6
1621558520000|2021-05-21 00:55:20|2372.5|2366.5|2372.3|2366.3|2372.5|2366.5|2372.3|2366.3|2
1621558540000|2021-05-21 00:55:40|2371.9|2365.9|2372.1|2366.1|2372.1|2366.1|2371.9|2365.9|2
1621558550000|2021-05-21 00:55:50|2372.4|2366.4|2372.6|2366.6|2372.6|2366.6|2372.4|2366.4|2
1621558560000|2021-05-21 00:56:00|2373|2367|2373|2367|2373|2367|2373|2367|1
1621558580000|2021-05-21 00:56:20|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1621558630000|2021-05-21 00:57:10|2372.6|2366.6|2372.6|2366.6|2372.6|2366.6|2372.6|2366.6|1
1621558680000|2021-05-21 00:58:00|2372.9|2366.9|2372.9|2366.9|2372.9|2366.9|2372.9|2366.9|1
1621558710000|2021-05-21 00:58:30|2372.4|2366.4|2372.4|2366.4|2372.4|2366.4|2372.4|2366.4|1
1621558740000|2021-05-21 00:59:00|2371.9|2365.9|2371.6|2365.6|2371.9|2365.9|2371.6|2365.6|2
1621558800000|2021-05-21 01:00:00|2371.9|2365.9|2378.9|2372.9|2378.9|2372.9|2371.6|2365.6|20
1621558810000|2021-05-21 01:00:10|2378.4|2372.4|2378.9|2372.9|2378.9|2372.9|2378.3|2372.3|15
1621558820000|2021-05-21 01:00:20|2378.6|2372.6|2379.6|2373.6|2380.6|2374.6|2376.9|2370.9|14
1621558830000|2021-05-21 01:00:30|2379.4|2373.4|2380.1|2374.1|2380.4|2374.4|2379.1|2373.1|13
1621558840000|2021-05-21 01:00:40|2379.9|2373.9|2381.3|2375.3|2381.3|2375.3|2379.8|2373.8|9
1621558850000|2021-05-21 01:00:50|2381.1|2375.1|2380.1|2374.1|2381.4|2375.4|2380.1|2374.1|8
1621558860000|2021-05-21 01:01:00|2380|2374|2377.4|2371.4|2380|2374|2377.4|2371.4|12
1621558870000|2021-05-21 01:01:10|2377.5|2371.5|2377.1|2371.1|2377.5|2371.5|2375.8|2369.8|9
1621558880000|2021-05-21 01:01:20|2377.4|2371.4|2378.9|2372.9|2379.1|2373.1|2376.9|2370.9|16
1621558890000|2021-05-21 01:01:30|2379|2373|2377.1|2371.1|2379|2373|2376.1|2370.1|14
1621558900000|2021-05-21 01:01:40|2376.9|2370.9|2375.1|2369.1|2376.9|2370.9|2375|2369|17
1621558910000|2021-05-21 01:01:50|2375.3|2369.3|2375.1|2369.1|2375.3|2369.3|2374.5|2368.5|9
1621558920000|2021-05-21 01:02:00|2375.4|2369.4|2375.5|2369.5|2375.5|2369.5|2375.1|2369.1|5
1621558930000|2021-05-21 01:02:10|2375.6|2369.6|2378.3|2372.3|2378.3|2372.3|2375.6|2369.6|23
1621558940000|2021-05-21 01:02:20|2378.4|2372.4|2379.4|2373.4|2380.1|2374.1|2378.4|2372.4|16
1621558950000|2021-05-21 01:02:30|2379.6|2373.6|2380.4|2374.4|2380.4|2374.4|2379.1|2373.1|5
1621558960000|2021-05-21 01:02:40|2380.1|2374.1|2380.9|2374.9|2381.4|2375.4|2380.1|2374.1|6
1621558970000|2021-05-21 01:02:50|2380.6|2374.6|2381.4|2375.4|2381.4|2375.4|2380.1|2374.1|10
1621558980000|2021-05-21 01:03:00|2381.6|2375.6|2381.4|2375.4|2381.9|2375.9|2380.9|2374.9|10
1621558990000|2021-05-21 01:03:10|2381.6|2375.6|2381.6|2375.6|2381.6|2375.6|2381.6|2375.6|1
1621559000000|2021-05-21 01:03:20|2381.9|2375.9|2381.6|2375.6|2382.1|2376.1|2381.4|2375.4|13
1621559010000|2021-05-21 01:03:30|2381.5|2375.5|2381.1|2375.1|2381.8|2375.8|2381.1|2375.1|14
1621559020000|2021-05-21 01:03:40|2380.9|2374.9|2379.9|2373.9|2380.9|2374.9|2379.4|2373.4|8
1621559030000|2021-05-21 01:03:50|2380.1|2374.1|2378.9|2372.9|2380.1|2374.1|2378.9|2372.9|7
1621559040000|2021-05-21 01:04:00|2378.6|2372.6|2378.4|2372.4|2378.6|2372.6|2378.4|2372.4|4
1621559050000|2021-05-21 01:04:10|2378.1|2372.1|2377.6|2371.6|2378.1|2372.1|2377.6|2371.6|8
1621559060000|2021-05-21 01:04:20|2377.5|2371.5|2377.1|2371.1|2377.6|2371.6|2376.4|2370.4|10
1621559070000|2021-05-21 01:04:30|2376.9|2370.9|2376.6|2370.6|2377.1|2371.1|2376.6|2370.6|11
1621559080000|2021-05-21 01:04:40|2376.9|2370.9|2378|2372|2378.4|2372.4|2376.6|2370.6|13
1621559090000|2021-05-21 01:04:50|2377.9|2371.9|2378.6|2372.6|2379.6|2373.6|2377.9|2371.9|22
1621559100000|2021-05-21 01:05:00|2378.5|2372.5|2380.9|2374.9|2381.1|2375.1|2378.5|2372.5|26
1621559110000|2021-05-21 01:05:10|2381.1|2375.1|2380.6|2374.6|2381.1|2375.1|2380.6|2374.6|3
1621559120000|2021-05-21 01:05:20|2380.4|2374.4|2380.9|2374.9|2381.4|2375.4|2380.4|2374.4|11
1621559130000|2021-05-21 01:05:30|2381.1|2375.1|2381.1|2375.1|2381.4|2375.4|2380.9|2374.9|5
1621559140000|2021-05-21 01:05:40|2381.4|2375.4|2381.4|2375.4|2381.6|2375.6|2381.1|2375.1|7
1621559150000|2021-05-21 01:05:50|2381.6|2375.6|2381.4|2375.4|2381.6|2375.6|2381.4|2375.4|2
1621559160000|2021-05-21 01:06:00|2381.6|2375.6|2381.4|2375.4|2381.6|2375.6|2381.4|2375.4|2
1621559170000|2021-05-21 01:06:10|2381.6|2375.6|2382.9|2376.9|2382.9|2376.9|2381.4|2375.4|16
1621559180000|2021-05-21 01:06:20|2382.6|2376.6|2383.6|2377.6|2383.6|2377.6|2382.1|2376.1|13
1621559190000|2021-05-21 01:06:30|2383.4|2377.4|2383.6|2377.6|2383.8|2377.8|2383.4|2377.4|7
1621559200000|2021-05-21 01:06:40|2383.9|2377.9|2384.3|2378.3|2384.3|2378.3|2383.6|2377.6|4
1621559210000|2021-05-21 01:06:50|2384.4|2378.4|2384.1|2378.1|2384.4|2378.4|2383.9|2377.9|8
1621559220000|2021-05-21 01:07:00|2384.4|2378.4|2384.9|2378.9|2384.9|2378.9|2383.9|2377.9|7
1621559230000|2021-05-21 01:07:10|2384.6|2378.6|2385.1|2379.1|2385.4|2379.4|2384.4|2378.4|10
1621559240000|2021-05-21 01:07:20|2384.9|2378.9|2385.4|2379.4|2385.8|2379.8|2384.9|2378.9|13
1621559250000|2021-05-21 01:07:30|2385.1|2379.1|2385.6|2379.6|2385.6|2379.6|2385.1|2379.1|9
1621559260000|2021-05-21 01:07:40|2385.9|2379.9|2386.8|2380.8|2386.8|2380.8|2385.9|2379.9|8
1621559270000|2021-05-21 01:07:50|2387|2381|2386.1|2380.1|2387.4|2381.4|2386.1|2380.1|11
1621559280000|2021-05-21 01:08:00|2385.6|2379.6|2386.1|2380.1|2386.5|2380.5|2385.3|2379.3|10
1621559290000|2021-05-21 01:08:10|2386.4|2380.4|2385.1|2379.1|2386.4|2380.4|2385.1|2379.1|5
1621559300000|2021-05-21 01:08:20|2384.9|2378.9|2385.4|2379.4|2385.4|2379.4|2384.6|2378.6|5
1621559310000|2021-05-21 01:08:30|2385.6|2379.6|2386.4|2380.4|2386.4|2380.4|2385.6|2379.6|8
1621559320000|2021-05-21 01:08:40|2386.6|2380.6|2386.9|2380.9|2387.4|2381.4|2386.4|2380.4|13
1621559330000|2021-05-21 01:08:50|2387.1|2381.1|2387.6|2381.6|2387.8|2381.8|2387.1|2381.1|8
1621559340000|2021-05-21 01:09:00|2387.1|2381.1|2384.9|2378.9|2387.1|2381.1|2384.9|2378.9|10
1621559350000|2021-05-21 01:09:10|2384.6|2378.6|2382.6|2376.6|2384.6|2378.6|2382.6|2376.6|8
1621559360000|2021-05-21 01:09:20|2382.3|2376.3|2381.9|2375.9|2382.6|2376.6|2381.6|2375.6|11
1621559370000|2021-05-21 01:09:30|2381.6|2375.6|2382.8|2376.8|2383.1|2377.1|2381.6|2375.6|14
1621559380000|2021-05-21 01:09:40|2382.4|2376.4|2381.6|2375.6|2382.4|2376.4|2381.6|2375.6|4
1621559390000|2021-05-21 01:09:50|2381.9|2375.9|2382.1|2376.1|2382.3|2376.3|2381.6|2375.6|8
1621559400000|2021-05-21 01:10:00|2382.4|2376.4|2382.5|2376.5|2382.6|2376.6|2382.4|2376.4|4
1621559410000|2021-05-21 01:10:10|2382.4|2376.4|2381.1|2375.1|2382.4|2376.4|2381.1|2375.1|8
1621559420000|2021-05-21 01:10:20|2380.9|2374.9|2380.8|2374.8|2381|2375|2380.8|2374.8|4
1621559430000|2021-05-21 01:10:30|2381|2375|2380.9|2374.9|2381.4|2375.4|2380.6|2374.6|8
1621559440000|2021-05-21 01:10:40|2380.6|2374.6|2379.9|2373.9|2380.6|2374.6|2379.1|2373.1|9
1621559450000|2021-05-21 01:10:50|2380.1|2374.1|2380.8|2374.8|2380.8|2374.8|2380|2374|6
1621559460000|2021-05-21 01:11:00|2380.6|2374.6|2380.8|2374.8|2380.9|2374.9|2380.6|2374.6|3
1621559470000|2021-05-21 01:11:10|2380.9|2374.9|2381.1|2375.1|2381.4|2375.4|2380.9|2374.9|8
1621559480000|2021-05-21 01:11:20|2380.9|2374.9|2380.9|2374.9|2380.9|2374.9|2380.5|2374.5|4
1621559490000|2021-05-21 01:11:30|2380.6|2374.6|2380.5|2374.5|2380.6|2374.6|2380.5|2374.5|2
1621559500000|2021-05-21 01:11:40|2380.4|2374.4|2380.6|2374.6|2380.6|2374.6|2379.9|2373.9|8
1621559510000|2021-05-21 01:11:50|2380.9|2374.9|2381.1|2375.1|2381.1|2375.1|2380.6|2374.6|4
1621559520000|2021-05-21 01:12:00|2381.4|2375.4|2382.6|2376.6|2382.9|2376.9|2381.4|2375.4|5
1621559530000|2021-05-21 01:12:10|2383.1|2377.1|2383.1|2377.1|2384.1|2378.1|2382.6|2376.6|9
1621559550000|2021-05-21 01:12:30|2383|2377|2382.6|2376.6|2383|2377|2382.4|2376.4|7
1621559560000|2021-05-21 01:12:40|2382.4|2376.4|2382.1|2376.1|2382.4|2376.4|2382.1|2376.1|2
1621559570000|2021-05-21 01:12:50|2382.4|2376.4|2382.9|2376.9|2382.9|2376.9|2382.4|2376.4|5
1621559580000|2021-05-21 01:13:00|2382.6|2376.6|2382.4|2376.4|2382.6|2376.6|2382.4|2376.4|2
1621559590000|2021-05-21 01:13:10|2382.6|2376.6|2382.6|2376.6|2382.9|2376.9|2382.6|2376.6|3
1621559600000|2021-05-21 01:13:20|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|1
1621559610000|2021-05-21 01:13:30|2382.1|2376.1|2381.4|2375.4|2382.1|2376.1|2381.4|2375.4|2
1621559620000|2021-05-21 01:13:40|2381.1|2375.1|2381.1|2375.1|2381.4|2375.4|2381.1|2375.1|3
1621559630000|2021-05-21 01:13:50|2380.9|2374.9|2380.6|2374.6|2380.9|2374.9|2379.5|2373.5|5
1621559640000|2021-05-21 01:14:00|2380.9|2374.9|2380.6|2374.6|2380.9|2374.9|2380.6|2374.6|2
1621559650000|2021-05-21 01:14:10|2380.8|2374.8|2381.8|2375.8|2381.8|2375.8|2380.8|2374.8|5
1621559660000|2021-05-21 01:14:20|2381.9|2375.9|2382.6|2376.6|2383|2377|2381.9|2375.9|16
1621559670000|2021-05-21 01:14:30|2382.9|2376.9|2382.6|2376.6|2383.1|2377.1|2382.4|2376.4|12
1621559680000|2021-05-21 01:14:40|2382.5|2376.5|2380.6|2374.6|2382.5|2376.5|2380.6|2374.6|7
1621559690000|2021-05-21 01:14:50|2380.5|2374.5|2381|2375|2381|2375|2380.1|2374.1|6
1621559700000|2021-05-21 01:15:00|2381.1|2375.1|2379.3|2373.3|2381.4|2375.4|2379.3|2373.3|9
1621559710000|2021-05-21 01:15:10|2379.1|2373.1|2379.6|2373.6|2379.9|2373.9|2378.8|2372.8|8
1621559720000|2021-05-21 01:15:20|2379.9|2373.9|2380.1|2374.1|2380.1|2374.1|2379.9|2373.9|2
1621559770000|2021-05-21 01:16:10|2379.9|2373.9|2380.1|2374.1|2380.1|2374.1|2379.9|2373.9|2
1621559790000|2021-05-21 01:16:30|2380.3|2374.3|2380.1|2374.1|2380.4|2374.4|2379.9|2373.9|9
1621559800000|2021-05-21 01:16:40|2380.4|2374.4|2380.4|2374.4|2380.4|2374.4|2380.4|2374.4|1
1621559810000|2021-05-21 01:16:50|2380.1|2374.1|2381.6|2375.6|2381.6|2375.6|2380.1|2374.1|4
1621559820000|2021-05-21 01:17:00|2381.9|2375.9|2381.6|2375.6|2381.9|2375.9|2381.6|2375.6|2
1621559830000|2021-05-21 01:17:10|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|1
1621559840000|2021-05-21 01:17:20|2381.6|2375.6|2381.6|2375.6|2381.6|2375.6|2381.6|2375.6|1
1621559850000|2021-05-21 01:17:30|2381.8|2375.8|2382.9|2376.9|2383.4|2377.4|2381.8|2375.8|7
1621559860000|2021-05-21 01:17:40|2383.1|2377.1|2383.4|2377.4|2383.4|2377.4|2383.1|2377.1|2
1621559910000|2021-05-21 01:18:30|2383.1|2377.1|2382.6|2376.6|2383.1|2377.1|2382.4|2376.4|3
1621559930000|2021-05-21 01:18:50|2382.4|2376.4|2382.6|2376.6|2382.6|2376.6|2382.4|2376.4|2
1621559940000|2021-05-21 01:19:00|2382.4|2376.4|2382.6|2376.6|2382.6|2376.6|2382.4|2376.4|4
1621559950000|2021-05-21 01:19:10|2382.9|2376.9|2383.4|2377.4|2383.4|2377.4|2382.9|2376.9|4
1621559960000|2021-05-21 01:19:20|2383.6|2377.6|2383.4|2377.4|2383.6|2377.6|2383.4|2377.4|3
1621559970000|2021-05-21 01:19:30|2383.6|2377.6|2383.4|2377.4|2383.6|2377.6|2383.4|2377.4|2
1621559990000|2021-05-21 01:19:50|2383.1|2377.1|2382.3|2376.3|2383.1|2377.1|2381.9|2375.9|8
1621560000000|2021-05-21 01:20:00|2382|2376|2383.1|2377.1|2383.1|2377.1|2382|2376|4
1621560010000|2021-05-21 01:20:10|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|2383.1|2377.1|3
1621560030000|2021-05-21 01:20:30|2383.6|2377.6|2383.6|2377.6|2383.9|2377.9|2383.6|2377.6|3
1621560040000|2021-05-21 01:20:40|2383.9|2377.9|2383.9|2377.9|2383.9|2377.9|2383.9|2377.9|1
1621560050000|2021-05-21 01:20:50|2383.6|2377.6|2384.4|2378.4|2384.4|2378.4|2383.6|2377.6|8
1621560060000|2021-05-21 01:21:00|2384.6|2378.6|2384.4|2378.4|2384.6|2378.6|2384.4|2378.4|2
1621560080000|2021-05-21 01:21:20|2384.6|2378.6|2384.1|2378.1|2384.6|2378.6|2383.9|2377.9|5
1621560090000|2021-05-21 01:21:30|2384.3|2378.3|2384.4|2378.4|2384.4|2378.4|2384.3|2378.3|2
1621560110000|2021-05-21 01:21:50|2385.4|2379.4|2384.5|2378.5|2385.4|2379.4|2384.4|2378.4|4
1621560120000|2021-05-21 01:22:00|2384.4|2378.4|2384.4|2378.4|2384.4|2378.4|2384.4|2378.4|1
1621560130000|2021-05-21 01:22:10|2384.6|2378.6|2384.5|2378.5|2384.9|2378.9|2384.5|2378.5|4
1621560140000|2021-05-21 01:22:20|2384.8|2378.8|2384.6|2378.6|2384.8|2378.8|2384.6|2378.6|2
1621560150000|2021-05-21 01:22:30|2384.9|2378.9|2384.9|2378.9|2384.9|2378.9|2384.9|2378.9|1
1621560160000|2021-05-21 01:22:40|2385.1|2379.1|2385.5|2379.5|2385.5|2379.5|2385.1|2379.1|3
1621560170000|2021-05-21 01:22:50|2385.8|2379.8|2385.4|2379.4|2385.8|2379.8|2385.4|2379.4|2
1621560180000|2021-05-21 01:23:00|2385.1|2379.1|2383.6|2377.6|2385.3|2379.3|2383.5|2377.5|8
1621560190000|2021-05-21 01:23:10|2384|2378|2383.5|2377.5|2384|2378|2383.4|2377.4|5
1621560200000|2021-05-21 01:23:20|2383.1|2377.1|2383|2377|2383.4|2377.4|2382.6|2376.6|9
1621560210000|2021-05-21 01:23:30|2382.9|2376.9|2382.9|2376.9|2382.9|2376.9|2382.4|2376.4|5
1621560220000|2021-05-21 01:23:40|2382.6|2376.6|2383.1|2377.1|2383.1|2377.1|2382.4|2376.4|6
1621560230000|2021-05-21 01:23:50|2382.9|2376.9|2382.6|2376.6|2382.9|2376.9|2382.6|2376.6|5
1621560240000|2021-05-21 01:24:00|2382.5|2376.5|2381.1|2375.1|2382.5|2376.5|2381.1|2375.1|4
1621560250000|2021-05-21 01:24:10|2381|2375|2380.6|2374.6|2381|2375|2380.6|2374.6|3
1621560270000|2021-05-21 01:24:30|2380.4|2374.4|2379.4|2373.4|2380.4|2374.4|2379.4|2373.4|8
1621560280000|2021-05-21 01:24:40|2379.1|2373.1|2378.6|2372.6|2379.4|2373.4|2378.5|2372.5|13
1621560290000|2021-05-21 01:24:50|2378.4|2372.4|2379.4|2373.4|2379.9|2373.9|2378.4|2372.4|11
1621560300000|2021-05-21 01:25:00|2379.6|2373.6|2380|2374|2380.3|2374.3|2379.5|2373.5|9
1621560310000|2021-05-21 01:25:10|2379.8|2373.8|2379.5|2373.5|2379.9|2373.9|2379.5|2373.5|7
1621560320000|2021-05-21 01:25:20|2379.8|2373.8|2379.4|2373.4|2379.8|2373.8|2379.4|2373.4|5
1621560330000|2021-05-21 01:25:30|2379.6|2373.6|2379.4|2373.4|2379.8|2373.8|2379|2373|10
1621560340000|2021-05-21 01:25:40|2379.5|2373.5|2379.4|2373.4|2379.5|2373.5|2379.4|2373.4|2
1621560350000|2021-05-21 01:25:50|2379.1|2373.1|2377.5|2371.5|2379.1|2373.1|2376.5|2370.5|12
1621560360000|2021-05-21 01:26:00|2377.4|2371.4|2377.4|2371.4|2377.5|2371.5|2377.4|2371.4|3
1621560370000|2021-05-21 01:26:10|2377.1|2371.1|2376.1|2370.1|2377.1|2371.1|2375.9|2369.9|15
1621560380000|2021-05-21 01:26:20|2375.8|2369.8|2376.1|2370.1|2376.4|2370.4|2375.8|2369.8|4
1621560390000|2021-05-21 01:26:30|2376.4|2370.4|2375.4|2369.4|2376.4|2370.4|2374.6|2368.6|16
1621560400000|2021-05-21 01:26:40|2374.9|2368.9|2375.1|2369.1|2375.4|2369.4|2374.9|2368.9|4
1621560410000|2021-05-21 01:26:50|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1621560420000|2021-05-21 01:27:00|2375.1|2369.1|2373.6|2367.6|2375.1|2369.1|2373.6|2367.6|14
1621560430000|2021-05-21 01:27:10|2373.9|2367.9|2373.9|2367.9|2374.4|2368.4|2373.9|2367.9|7
1621560440000|2021-05-21 01:27:20|2373.8|2367.8|2374.6|2368.6|2374.6|2368.6|2373.8|2367.8|5
1621560450000|2021-05-21 01:27:30|2374.8|2368.8|2374.6|2368.6|2374.8|2368.8|2374.6|2368.6|4
1621560460000|2021-05-21 01:27:40|2374|2368|2373.1|2367.1|2374|2368|2373.1|2367.1|7
1621560470000|2021-05-21 01:27:50|2372.9|2366.9|2373.6|2367.6|2374.1|2368.1|2372.8|2366.8|9
1621560480000|2021-05-21 01:28:00|2373.5|2367.5|2374.9|2368.9|2374.9|2368.9|2373|2367|14
1621560490000|2021-05-21 01:28:10|2375.1|2369.1|2375.1|2369.1|2375.1|2369.1|2375.1|2369.1|1
1621560500000|2021-05-21 01:28:20|2375.4|2369.4|2375.9|2369.9|2376.1|2370.1|2375.4|2369.4|6
1621560510000|2021-05-21 01:28:30|2375.6|2369.6|2374.1|2368.1|2375.6|2369.6|2374.1|2368.1|5
1621560520000|2021-05-21 01:28:40|2373.9|2367.9|2373.9|2367.9|2373.9|2367.9|2373.9|2367.9|1
1621560530000|2021-05-21 01:28:50|2374|2368|2374.4|2368.4|2374.4|2368.4|2374|2368|9
1621560540000|2021-05-21 01:29:00|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.1|2368.1|3
1621560550000|2021-05-21 01:29:10|2374|2368|2373.4|2367.4|2374.1|2368.1|2373.1|2367.1|5
1621560560000|2021-05-21 01:29:20|2373.6|2367.6|2374|2368|2374|2368|2373.4|2367.4|7
1621560580000|2021-05-21 01:29:40|2374.4|2368.4|2374|2368|2374.4|2368.4|2374|2368|2
1621560590000|2021-05-21 01:29:50|2373.8|2367.8|2372.1|2366.1|2373.8|2367.8|2372.1|2366.1|9
1621560600000|2021-05-21 01:30:00|2372.4|2366.4|2371.5|2365.5|2372.4|2366.4|2370.9|2364.9|11
1621560610000|2021-05-21 01:30:10|2370.6|2364.6|2371.1|2365.1|2371.4|2365.4|2370.6|2364.6|8
1621560620000|2021-05-21 01:30:20|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1621560630000|2021-05-21 01:30:30|2370.9|2364.9|2371|2365|2371|2365|2370.9|2364.9|2
1621560640000|2021-05-21 01:30:40|2370.9|2364.9|2371.1|2365.1|2371.1|2365.1|2370.9|2364.9|2
1621560660000|2021-05-21 01:31:00|2371.3|2365.3|2371.1|2365.1|2371.3|2365.3|2371.1|2365.1|2
1621560670000|2021-05-21 01:31:10|2371.4|2365.4|2371.6|2365.6|2371.6|2365.6|2371.4|2365.4|2
1621560680000|2021-05-21 01:31:20|2371.8|2365.8|2371.9|2365.9|2371.9|2365.9|2371.5|2365.5|7
1621560690000|2021-05-21 01:31:30|2372.9|2366.9|2374.6|2368.6|2374.6|2368.6|2372.9|2366.9|7
1621560700000|2021-05-21 01:31:40|2374.4|2368.4|2373.9|2367.9|2374.4|2368.4|2373.1|2367.1|12
1621560710000|2021-05-21 01:31:50|2374|2368|2374|2368|2374|2368|2374|2368|1
1621560720000|2021-05-21 01:32:00|2373.6|2367.6|2373.6|2367.6|2373.6|2367.6|2373.6|2367.6|1
1621560730000|2021-05-21 01:32:10|2373.4|2367.4|2373.8|2367.8|2373.8|2367.8|2373.4|2367.4|3
1621560740000|2021-05-21 01:32:20|2373.9|2367.9|2374.1|2368.1|2374.1|2368.1|2373.9|2367.9|2
1621560750000|2021-05-21 01:32:30|2374.6|2368.6|2374.9|2368.9|2375.5|2369.5|2374.6|2368.6|8
1621560760000|2021-05-21 01:32:40|2374.6|2368.6|2373.9|2367.9|2374.6|2368.6|2373.9|2367.9|2
1621560770000|2021-05-21 01:32:50|2373.6|2367.6|2373.3|2367.3|2373.6|2367.6|2372.6|2366.6|5
1621560780000|2021-05-21 01:33:00|2373.1|2367.1|2372.9|2366.9|2373.1|2367.1|2372.9|2366.9|2
1621560790000|2021-05-21 01:33:10|2372.6|2366.6|2372.4|2366.4|2372.6|2366.6|2372.4|2366.4|2
1621560800000|2021-05-21 01:33:20|2372.6|2366.6|2372.4|2366.4|2372.6|2366.6|2372.4|2366.4|2
1621560810000|2021-05-21 01:33:30|2372.1|2366.1|2372.1|2366.1|2372.1|2366.1|2372.1|2366.1|1
1621560820000|2021-05-21 01:33:40|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1621560830000|2021-05-21 01:33:50|2372.1|2366.1|2370.5|2364.5|2372.1|2366.1|2370.5|2364.5|4
1621560840000|2021-05-21 01:34:00|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|1
1621560860000|2021-05-21 01:34:20|2371|2365|2371|2365|2371.3|2365.3|2370.8|2364.8|5
1621560870000|2021-05-21 01:34:30|2370.8|2364.8|2371.6|2365.6|2371.8|2365.8|2370.8|2364.8|10
1621560880000|2021-05-21 01:34:40|2371.9|2365.9|2371.9|2365.9|2371.9|2365.9|2371.9|2365.9|1
1621560890000|2021-05-21 01:34:50|2372.1|2366.1|2372.9|2366.9|2372.9|2366.9|2372.1|2366.1|6
1621560900000|2021-05-21 01:35:00|2373.1|2367.1|2373.4|2367.4|2373.6|2367.6|2373.1|2367.1|8
1621560910000|2021-05-21 01:35:10|2373.3|2367.3|2372.8|2366.8|2373.3|2367.3|2372.1|2366.1|7
1621560920000|2021-05-21 01:35:20|2373.1|2367.1|2372.3|2366.3|2373.1|2367.1|2372.3|2366.3|9
1621560930000|2021-05-21 01:35:30|2372|2366|2371.9|2365.9|2372|2366|2371.6|2365.6|4
1621560940000|2021-05-21 01:35:40|2371.6|2365.6|2370.8|2364.8|2371.6|2365.6|2370.8|2364.8|9
1621560950000|2021-05-21 01:35:50|2370.6|2364.6|2370.8|2364.8|2370.8|2364.8|2370.6|2364.6|2
1621560960000|2021-05-21 01:36:00|2371.1|2365.1|2371.6|2365.6|2371.9|2365.9|2371.1|2365.1|7
1621560970000|2021-05-21 01:36:10|2371.9|2365.9|2372.8|2366.8|2372.8|2366.8|2371.9|2365.9|6
1621560980000|2021-05-21 01:36:20|2373|2367|2373.1|2367.1|2373.1|2367.1|2372.8|2366.8|4
1621560990000|2021-05-21 01:36:30|2372.9|2366.9|2372.6|2366.6|2373|2367|2372.6|2366.6|5
1621561000000|2021-05-21 01:36:40|2372.9|2366.9|2372.6|2366.6|2373|2367|2372.4|2366.4|8
1621561010000|2021-05-21 01:36:50|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|1
1621561030000|2021-05-21 01:37:10|2372.6|2366.6|2372.6|2366.6|2372.6|2366.6|2372.6|2366.6|1
1621561050000|2021-05-21 01:37:30|2373|2367|2372.6|2366.6|2373|2367|2372.6|2366.6|2
1621561060000|2021-05-21 01:37:40|2372.9|2366.9|2372.6|2366.6|2373|2367|2372.6|2366.6|8
1621561070000|2021-05-21 01:37:50|2372.8|2366.8|2372.6|2366.6|2372.8|2366.8|2372.6|2366.6|4
1621561080000|2021-05-21 01:38:00|2372.9|2366.9|2372.5|2366.5|2372.9|2366.9|2372.5|2366.5|2
1621561090000|2021-05-21 01:38:10|2372.8|2366.8|2372.5|2366.5|2372.8|2366.8|2372.5|2366.5|2
1621561100000|2021-05-21 01:38:20|2372.4|2366.4|2373.1|2367.1|2373.1|2367.1|2372.4|2366.4|4
1621561110000|2021-05-21 01:38:30|2373.4|2367.4|2373.9|2367.9|2373.9|2367.9|2373.1|2367.1|6
1621561120000|2021-05-21 01:38:40|2374|2368|2373.6|2367.6|2374|2368|2373.6|2367.6|3
1621561150000|2021-05-21 01:39:10|2373.5|2367.5|2372.8|2366.8|2373.5|2367.5|2372.8|2366.8|3
1621561160000|2021-05-21 01:39:20|2373|2367|2372.9|2366.9|2373|2367|2372.6|2366.6|3
1621561170000|2021-05-21 01:39:30|2372.6|2366.6|2372.4|2366.4|2372.6|2366.6|2372.4|2366.4|3
1621561180000|2021-05-21 01:39:40|2371.9|2365.9|2372|2366|2372|2366|2371.8|2365.8|4
1621561190000|2021-05-21 01:39:50|2371.9|2365.9|2370.6|2364.6|2371.9|2365.9|2370.6|2364.6|6
1621561200000|2021-05-21 01:40:00|2370.9|2364.9|2370.1|2364.1|2370.9|2364.9|2369.9|2363.9|8
1621561210000|2021-05-21 01:40:10|2370.9|2364.9|2370.6|2364.6|2370.9|2364.9|2370.5|2364.5|3
1621561220000|2021-05-21 01:40:20|2370.5|2364.5|2370.4|2364.4|2370.5|2364.5|2370.4|2364.4|2
1621561230000|2021-05-21 01:40:30|2370.5|2364.5|2370.4|2364.4|2370.5|2364.5|2370.4|2364.4|2
1621561240000|2021-05-21 01:40:40|2370.5|2364.5|2369.4|2363.4|2370.6|2364.6|2369.4|2363.4|8
1621561250000|2021-05-21 01:40:50|2369.6|2363.6|2369.4|2363.4|2369.6|2363.6|2369.4|2363.4|4
1621561260000|2021-05-21 01:41:00|2369.6|2363.6|2369.4|2363.4|2369.6|2363.6|2369.4|2363.4|2
1621561270000|2021-05-21 01:41:10|2369.6|2363.6|2369.3|2363.3|2369.6|2363.6|2369.3|2363.3|3
1621561280000|2021-05-21 01:41:20|2369.5|2363.5|2369.8|2363.8|2369.8|2363.8|2369.4|2363.4|5
1621561290000|2021-05-21 01:41:30|2369.6|2363.6|2368.9|2362.9|2369.6|2363.6|2368.6|2362.6|5
1621561300000|2021-05-21 01:41:40|2368.6|2362.6|2368.1|2362.1|2368.6|2362.6|2368.1|2362.1|3
1621561310000|2021-05-21 01:41:50|2367.9|2361.9|2367.4|2361.4|2367.9|2361.9|2367.4|2361.4|2
1621561320000|2021-05-21 01:42:00|2367.3|2361.3|2367.3|2361.3|2367.9|2361.9|2367.3|2361.3|9
1621561330000|2021-05-21 01:42:10|2367.1|2361.1|2367.8|2361.8|2367.8|2361.8|2367.1|2361.1|3
1621561340000|2021-05-21 01:42:20|2367.9|2361.9|2367.9|2361.9|2367.9|2361.9|2367.9|2361.9|1
1621561350000|2021-05-21 01:42:30|2368|2362|2368.6|2362.6|2369|2363|2368|2362|7
1621561360000|2021-05-21 01:42:40|2368.4|2362.4|2368.4|2362.4|2368.4|2362.4|2368.4|2362.4|1
1621561370000|2021-05-21 01:42:50|2368.3|2362.3|2368.1|2362.1|2368.5|2362.5|2367.9|2361.9|5
1621561380000|2021-05-21 01:43:00|2368|2362|2367.6|2361.6|2368|2362|2367.3|2361.3|4
1621561390000|2021-05-21 01:43:10|2367.9|2361.9|2367.3|2361.3|2368.1|2362.1|2367.3|2361.3|6
1621561400000|2021-05-21 01:43:20|2367.4|2361.4|2367.3|2361.3|2367.5|2361.5|2367.3|2361.3|4
1621561410000|2021-05-21 01:43:30|2367.4|2361.4|2367.5|2361.5|2367.8|2361.8|2367.3|2361.3|8
1621561420000|2021-05-21 01:43:40|2367.6|2361.6|2367.6|2361.6|2367.6|2361.6|2367.1|2361.1|4
1621561430000|2021-05-21 01:43:50|2367.8|2361.8|2367.8|2361.8|2367.8|2361.8|2367.8|2361.8|1
1621561440000|2021-05-21 01:44:00|2367.6|2361.6|2367.6|2361.6|2367.6|2361.6|2367.6|2361.6|1
1621561450000|2021-05-21 01:44:10|2366.9|2360.9|2366.9|2360.9|2366.9|2360.9|2366.4|2360.4|4
1621561460000|2021-05-21 01:44:20|2367.1|2361.1|2367.9|2361.9|2367.9|2361.9|2366.9|2360.9|8
1621561470000|2021-05-21 01:44:30|2368.1|2362.1|2368.6|2362.6|2368.6|2362.6|2368.1|2362.1|5
1621561480000|2021-05-21 01:44:40|2368.9|2362.9|2368.6|2362.6|2368.9|2362.9|2368.6|2362.6|2
1621561490000|2021-05-21 01:44:50|2368.1|2362.1|2368.1|2362.1|2368.1|2362.1|2368.1|2362.1|1
1621561500000|2021-05-21 01:45:00|2367.9|2361.9|2368.4|2362.4|2368.4|2362.4|2367.8|2361.8|5
1621561510000|2021-05-21 01:45:10|2368.6|2362.6|2368.6|2362.6|2368.6|2362.6|2368.6|2362.6|1
1621561520000|2021-05-21 01:45:20|2368.5|2362.5|2368|2362|2368.5|2362.5|2368|2362|3
1621561530000|2021-05-21 01:45:30|2367.8|2361.8|2367.6|2361.6|2367.9|2361.9|2367.3|2361.3|7
1621561540000|2021-05-21 01:45:40|2367.4|2361.4|2367.4|2361.4|2367.4|2361.4|2367.4|2361.4|1
1621561550000|2021-05-21 01:45:50|2367.6|2361.6|2367.4|2361.4|2367.6|2361.6|2367.4|2361.4|2
1621561560000|2021-05-21 01:46:00|2367.6|2361.6|2367.8|2361.8|2367.8|2361.8|2367.6|2361.6|2
1621561570000|2021-05-21 01:46:10|2367.9|2361.9|2367.9|2361.9|2367.9|2361.9|2367.9|2361.9|1
1621561590000|2021-05-21 01:46:30|2367.6|2361.6|2367.6|2361.6|2367.6|2361.6|2367.6|2361.6|1
1621561600000|2021-05-21 01:46:40|2366.8|2360.8|2366.5|2360.5|2366.8|2360.8|2366.5|2360.5|2
1621561610000|2021-05-21 01:46:50|2366.4|2360.4|2365.1|2359.1|2366.4|2360.4|2365.1|2359.1|5
1621561620000|2021-05-21 01:47:00|2365.3|2359.3|2363.6|2357.6|2365.3|2359.3|2362.6|2356.6|14
1621561630000|2021-05-21 01:47:10|2364.4|2358.4|2363.4|2357.4|2364.6|2358.6|2363.4|2357.4|14
1621561640000|2021-05-21 01:47:20|2363.6|2357.6|2363.8|2357.8|2364|2358|2363.1|2357.1|9
1621561650000|2021-05-21 01:47:30|2364.1|2358.1|2365.8|2359.8|2365.8|2359.8|2364.1|2358.1|13
1621561660000|2021-05-21 01:47:40|2365.9|2359.9|2366.9|2360.9|2366.9|2360.9|2365.9|2359.9|9
1621561670000|2021-05-21 01:47:50|2367.1|2361.1|2367.6|2361.6|2367.6|2361.6|2367.1|2361.1|3
1621561680000|2021-05-21 01:48:00|2367.9|2361.9|2368.6|2362.6|2368.9|2362.9|2367.9|2361.9|3
1621561690000|2021-05-21 01:48:10|2368.4|2362.4|2367.1|2361.1|2368.4|2362.4|2366.9|2360.9|11
1621561700000|2021-05-21 01:48:20|2367.4|2361.4|2365.9|2359.9|2367.4|2361.4|2365.4|2359.4|10
1621561710000|2021-05-21 01:48:30|2365.8|2359.8|2365.1|2359.1|2365.8|2359.8|2364.6|2358.6|6
1621561720000|2021-05-21 01:48:40|2365.4|2359.4|2365.3|2359.3|2365.6|2359.6|2365|2359|9
1621561740000|2021-05-21 01:49:00|2365.4|2359.4|2364.4|2358.4|2365.4|2359.4|2364.3|2358.3|7
1621561750000|2021-05-21 01:49:10|2364.3|2358.3|2363.4|2357.4|2364.3|2358.3|2362.9|2356.9|8
1621561760000|2021-05-21 01:49:20|2363.1|2357.1|2363.5|2357.5|2363.5|2357.5|2362.6|2356.6|16
1621561770000|2021-05-21 01:49:30|2363.4|2357.4|2362.6|2356.6|2363.4|2357.4|2362.4|2356.4|8
1621561780000|2021-05-21 01:49:40|2362.4|2356.4|2361.9|2355.9|2362.4|2356.4|2361.8|2355.8|7
1621561800000|2021-05-21 01:50:00|2362.1|2356.1|2362.9|2356.9|2362.9|2356.9|2362.1|2356.1|4
1621561810000|2021-05-21 01:50:10|2363.1|2357.1|2363.6|2357.6|2363.8|2357.8|2363.1|2357.1|8
1621561820000|2021-05-21 01:50:20|2363.4|2357.4|2363.1|2357.1|2363.5|2357.5|2363.1|2357.1|10
1621561830000|2021-05-21 01:50:30|2363.4|2357.4|2363.6|2357.6|2363.6|2357.6|2363.4|2357.4|2
1621561850000|2021-05-21 01:50:50|2363.4|2357.4|2363.6|2357.6|2363.6|2357.6|2363.4|2357.4|2
1621561860000|2021-05-21 01:51:00|2363.4|2357.4|2363.3|2357.3|2363.4|2357.4|2363.1|2357.1|4
1621561870000|2021-05-21 01:51:10|2363.1|2357.1|2362.6|2356.6|2363.1|2357.1|2362.4|2356.4|5
1621561880000|2021-05-21 01:51:20|2362.8|2356.8|2363.1|2357.1|2363.3|2357.3|2362.8|2356.8|4
1621561890000|2021-05-21 01:51:30|2363|2357|2363|2357|2363|2357|2362.9|2356.9|3
1621561900000|2021-05-21 01:51:40|2362.8|2356.8|2363.6|2357.6|2363.6|2357.6|2362.8|2356.8|4
1621561910000|2021-05-21 01:51:50|2363.9|2357.9|2363.9|2357.9|2363.9|2357.9|2363.9|2357.9|1
1621561920000|2021-05-21 01:52:00|2363.6|2357.6|2363.6|2357.6|2363.6|2357.6|2363.6|2357.6|1
1621561930000|2021-05-21 01:52:10|2363.4|2357.4|2363.4|2357.4|2363.4|2357.4|2363.4|2357.4|1
1621561940000|2021-05-21 01:52:20|2363.6|2357.6|2363.6|2357.6|2363.6|2357.6|2363.4|2357.4|7
1621561950000|2021-05-21 01:52:30|2364|2358|2363.5|2357.5|2364.1|2358.1|2363.5|2357.5|4
1621561960000|2021-05-21 01:52:40|2363.8|2357.8|2364.1|2358.1|2364.1|2358.1|2363.8|2357.8|2
1621561970000|2021-05-21 01:52:50|2364.3|2358.3|2364.4|2358.4|2364.4|2358.4|2364.3|2358.3|2
1621561980000|2021-05-21 01:53:00|2364.1|2358.1|2364.1|2358.1|2364.1|2358.1|2364.1|2358.1|1
1621561990000|2021-05-21 01:53:10|2363.9|2357.9|2363.5|2357.5|2363.9|2357.9|2363.5|2357.5|3
1621562000000|2021-05-21 01:53:20|2363.3|2357.3|2363.1|2357.1|2363.4|2357.4|2363.1|2357.1|3
1621562010000|2021-05-21 01:53:30|2363|2357|2362.5|2356.5|2363|2357|2362.4|2356.4|6
1621562020000|2021-05-21 01:53:40|2362.4|2356.4|2363|2357|2363|2357|2362.4|2356.4|3
1621562030000|2021-05-21 01:53:50|2362.8|2356.8|2362|2356|2362.8|2356.8|2362|2356|5
1621562040000|2021-05-21 01:54:00|2361.8|2355.8|2362.3|2356.3|2362.3|2356.3|2361.6|2355.6|6
1621562050000|2021-05-21 01:54:10|2362.1|2356.1|2362.5|2356.5|2362.5|2356.5|2361.9|2355.9|9
1621562060000|2021-05-21 01:54:20|2362.8|2356.8|2362.8|2356.8|2362.9|2356.9|2362.8|2356.8|3
1621562070000|2021-05-21 01:54:30|2362.9|2356.9|2362.9|2356.9|2362.9|2356.9|2362.9|2356.9|1
1621562080000|2021-05-21 01:54:40|2362.8|2356.8|2363.1|2357.1|2363.1|2357.1|2362.8|2356.8|3
1621562100000|2021-05-21 01:55:00|2362.9|2356.9|2361.9|2355.9|2362.9|2356.9|2361.9|2355.9|5
1621562110000|2021-05-21 01:55:10|2361.6|2355.6|2361.4|2355.4|2361.6|2355.6|2361.4|2355.4|2
1621562130000|2021-05-21 01:55:30|2361.1|2355.1|2359.4|2353.4|2361.1|2355.1|2359.1|2353.1|7
1621562140000|2021-05-21 01:55:40|2359.1|2353.1|2359.4|2353.4|2359.6|2353.6|2359.1|2353.1|8
1621562150000|2021-05-21 01:55:50|2359.6|2353.6|2359.9|2353.9|2359.9|2353.9|2359.6|2353.6|2
1621562160000|2021-05-21 01:56:00|2360.1|2354.1|2359.9|2353.9|2360.4|2354.4|2359.9|2353.9|4
1621562170000|2021-05-21 01:56:10|2359.6|2353.6|2359.9|2353.9|2359.9|2353.9|2359.6|2353.6|2
1621562180000|2021-05-21 01:56:20|2359.6|2353.6|2359.9|2353.9|2359.9|2353.9|2359.6|2353.6|4
1621562190000|2021-05-21 01:56:30|2360.1|2354.1|2360.4|2354.4|2360.5|2354.5|2360.1|2354.1|4
1621562200000|2021-05-21 01:56:40|2360.5|2354.5|2360.6|2354.6|2360.8|2354.8|2360.5|2354.5|3
1621562220000|2021-05-21 01:57:00|2360.8|2354.8|2360.6|2354.6|2360.8|2354.8|2360.6|2354.6|2
1621562230000|2021-05-21 01:57:10|2360.4|2354.4|2359.6|2353.6|2360.4|2354.4|2359.6|2353.6|3
1621562240000|2021-05-21 01:57:20|2359.9|2353.9|2359.9|2353.9|2360.1|2354.1|2359.9|2353.9|3
1621562250000|2021-05-21 01:57:30|2359.6|2353.6|2359.4|2353.4|2359.6|2353.6|2359.4|2353.4|2
1621562260000|2021-05-21 01:57:40|2359.1|2353.1|2358.9|2352.9|2359.1|2353.1|2358.6|2352.6|4
1621562270000|2021-05-21 01:57:50|2359|2353|2359.9|2353.9|2359.9|2353.9|2359|2353|5
1621562280000|2021-05-21 01:58:00|2359.4|2353.4|2359|2353|2359.6|2353.6|2359|2353|9
1621562290000|2021-05-21 01:58:10|2358.8|2352.8|2358.5|2352.5|2359.1|2353.1|2358.5|2352.5|6
1621562300000|2021-05-21 01:58:20|2358.8|2352.8|2357.1|2351.1|2358.8|2352.8|2357.1|2351.1|8
1621562310000|2021-05-21 01:58:30|2356.9|2350.9|2357.4|2351.4|2357.4|2351.4|2356.9|2350.9|5
1621562320000|2021-05-21 01:58:40|2357.9|2351.9|2357.6|2351.6|2357.9|2351.9|2357.1|2351.1|8
1621562330000|2021-05-21 01:58:50|2357.4|2351.4|2356.9|2350.9|2357.4|2351.4|2356.9|2350.9|3
1621562340000|2021-05-21 01:59:00|2356.6|2350.6|2356.1|2350.1|2356.6|2350.6|2355.8|2349.8|3
1621562350000|2021-05-21 01:59:10|2355.9|2349.9|2356.1|2350.1|2356.1|2350.1|2355.8|2349.8|4
1621562360000|2021-05-21 01:59:20|2355.9|2349.9|2356.1|2350.1|2356.1|2350.1|2355.9|2349.9|2
1621562370000|2021-05-21 01:59:30|2356|2350|2355.4|2349.4|2356|2350|2355.4|2349.4|3
1621562380000|2021-05-21 01:59:40|2354.6|2348.6|2354.4|2348.4|2354.6|2348.6|2353.9|2347.9|6
1621562390000|2021-05-21 01:59:50|2354.1|2348.1|2351.9|2345.9|2354.1|2348.1|2351.6|2345.6|17
1621562400000|2021-05-21 02:00:00|2351.6|2345.6|2351.4|2345.4|2351.6|2345.6|2351.1|2345.1|10
1621562410000|2021-05-21 02:00:10|2350.5|2344.5|2350|2344|2350.9|2344.9|2349.6|2343.6|11
1621562420000|2021-05-21 02:00:20|2349.8|2343.8|2349.4|2343.4|2350.1|2344.1|2349.1|2343.1|13
1621562430000|2021-05-21 02:00:30|2349.1|2343.1|2350.6|2344.6|2350.6|2344.6|2348.9|2342.9|9
1621562440000|2021-05-21 02:00:40|2350.9|2344.9|2350.9|2344.9|2351|2345|2350.6|2344.6|7
1621562450000|2021-05-21 02:00:50|2351.1|2345.1|2351.8|2345.8|2351.8|2345.8|2351.1|2345.1|4
1621562460000|2021-05-21 02:01:00|2351.6|2345.6|2350.9|2344.9|2351.8|2345.8|2350.9|2344.9|6
1621562470000|2021-05-21 02:01:10|2351.1|2345.1|2352|2346|2352|2346|2350.8|2344.8|6
1621562480000|2021-05-21 02:01:20|2352.3|2346.3|2353.4|2347.4|2353.6|2347.6|2352.3|2346.3|7
1621562490000|2021-05-21 02:01:30|2353.1|2347.1|2352.6|2346.6|2353.4|2347.4|2352.6|2346.6|7
1621562500000|2021-05-21 02:01:40|2352.5|2346.5|2351.4|2345.4|2352.5|2346.5|2350.6|2344.6|11
1621562510000|2021-05-21 02:01:50|2351.3|2345.3|2350.8|2344.8|2351.5|2345.5|2350.8|2344.8|7
1621562520000|2021-05-21 02:02:00|2350.3|2344.3|2349.4|2343.4|2350.3|2344.3|2349.4|2343.4|5
1621562530000|2021-05-21 02:02:10|2349.1|2343.1|2349.5|2343.5|2349.6|2343.6|2349.1|2343.1|5
1621562540000|2021-05-21 02:02:20|2349.4|2343.4|2350.1|2344.1|2350.1|2344.1|2348.9|2342.9|8
1621562550000|2021-05-21 02:02:30|2349.9|2343.9|2350|2344|2350|2344|2349.9|2343.9|6
1621562560000|2021-05-21 02:02:40|2349.8|2343.8|2350.9|2344.9|2351.1|2345.1|2349.8|2343.8|10
1621562570000|2021-05-21 02:02:50|2351.5|2345.5|2351.6|2345.6|2352.1|2346.1|2351.5|2345.5|7
1621562580000|2021-05-21 02:03:00|2351.4|2345.4|2350|2344|2351.6|2345.6|2350|2344|11
1621562590000|2021-05-21 02:03:10|2350.1|2344.1|2349.4|2343.4|2350.6|2344.6|2349.4|2343.4|11
1621562600000|2021-05-21 02:03:20|2350.1|2344.1|2349.1|2343.1|2350.1|2344.1|2348.9|2342.9|14
1621562610000|2021-05-21 02:03:30|2348.9|2342.9|2348|2342|2348.9|2342.9|2348|2342|6
1621562620000|2021-05-21 02:03:40|2348.1|2342.1|2348.1|2342.1|2348.1|2342.1|2348.1|2342.1|1
1621562630000|2021-05-21 02:03:50|2347.9|2341.9|2348.1|2342.1|2348.1|2342.1|2347.9|2341.9|2
1621562640000|2021-05-21 02:04:00|2348|2342|2349|2343|2349.4|2343.4|2347.9|2341.9|16
1621562650000|2021-05-21 02:04:10|2348.9|2342.9|2348.5|2342.5|2349|2343|2348.1|2342.1|10
1621562660000|2021-05-21 02:04:20|2348.6|2342.6|2349.9|2343.9|2349.9|2343.9|2348.6|2342.6|4
1621562670000|2021-05-21 02:04:30|2350.1|2344.1|2350.4|2344.4|2350.9|2344.9|2350.1|2344.1|8
1621562680000|2021-05-21 02:04:40|2350.5|2344.5|2350.9|2344.9|2350.9|2344.9|2350.5|2344.5|2
1621562690000|2021-05-21 02:04:50|2350.8|2344.8|2350.3|2344.3|2350.8|2344.8|2350.1|2344.1|5
1621562700000|2021-05-21 02:05:00|2350.4|2344.4|2350.3|2344.3|2350.4|2344.4|2349.9|2343.9|9
1621562710000|2021-05-21 02:05:10|2349.8|2343.8|2351.9|2345.9|2351.9|2345.9|2349.8|2343.8|9
1621562720000|2021-05-21 02:05:20|2352.1|2346.1|2353.3|2347.3|2353.3|2347.3|2352|2346|6
1621562730000|2021-05-21 02:05:30|2352.8|2346.8|2354.1|2348.1|2354.1|2348.1|2352.5|2346.5|6
1621562740000|2021-05-21 02:05:40|2355|2349|2355.9|2349.9|2356.6|2350.6|2355|2349|10
1621562750000|2021-05-21 02:05:50|2356|2350|2356.4|2350.4|2356.4|2350.4|2356|2350|3
1621562760000|2021-05-21 02:06:00|2356.6|2350.6|2357.1|2351.1|2357.1|2351.1|2356.6|2350.6|3
1621562770000|2021-05-21 02:06:10|2357.4|2351.4|2357.3|2351.3|2358.4|2352.4|2357.3|2351.3|12
1621562780000|2021-05-21 02:06:20|2357|2351|2356.4|2350.4|2357|2351|2356.4|2350.4|3
1621562790000|2021-05-21 02:06:30|2356.1|2350.1|2355.8|2349.8|2356.1|2350.1|2355.8|2349.8|3
1621562800000|2021-05-21 02:06:40|2355.4|2349.4|2355.1|2349.1|2355.4|2349.4|2354.8|2348.8|4
1621562810000|2021-05-21 02:06:50|2355|2349|2354.4|2348.4|2355|2349|2354.4|2348.4|5
1621562820000|2021-05-21 02:07:00|2354.5|2348.5|2354.5|2348.5|2354.9|2348.9|2354.5|2348.5|5
1621562830000|2021-05-21 02:07:10|2354.6|2348.6|2355.4|2349.4|2355.4|2349.4|2354.6|2348.6|4
1621562840000|2021-05-21 02:07:20|2355.5|2349.5|2355.5|2349.5|2355.5|2349.5|2355.5|2349.5|1
1621562850000|2021-05-21 02:07:30|2355.8|2349.8|2356.1|2350.1|2356.1|2350.1|2355.6|2349.6|4
1621562860000|2021-05-21 02:07:40|2355.9|2349.9|2354.6|2348.6|2355.9|2349.9|2354.6|2348.6|6
1621562870000|2021-05-21 02:07:50|2354.4|2348.4|2354.4|2348.4|2354.4|2348.4|2354.1|2348.1|5
1621562880000|2021-05-21 02:08:00|2354.1|2348.1|2354.4|2348.4|2354.6|2348.6|2353.9|2347.9|6
1621562890000|2021-05-21 02:08:10|2354.6|2348.6|2354.5|2348.5|2354.6|2348.6|2354.5|2348.5|2
1621562900000|2021-05-21 02:08:20|2354.3|2348.3|2353.6|2347.6|2354.3|2348.3|2353.6|2347.6|9
1621562910000|2021-05-21 02:08:30|2352.9|2346.9|2353.4|2347.4|2353.4|2347.4|2352.9|2346.9|2
1621562920000|2021-05-21 02:08:40|2353.1|2347.1|2353.6|2347.6|2353.6|2347.6|2353.1|2347.1|5
1621562930000|2021-05-21 02:08:50|2353.5|2347.5|2353.1|2347.1|2353.6|2347.6|2352.9|2346.9|5
1621562940000|2021-05-21 02:09:00|2352.9|2346.9|2352.9|2346.9|2352.9|2346.9|2352.9|2346.9|1
1621562950000|2021-05-21 02:09:10|2352.8|2346.8|2353.4|2347.4|2353.4|2347.4|2352.8|2346.8|3
1621562960000|2021-05-21 02:09:20|2353.1|2347.1|2352.6|2346.6|2353.1|2347.1|2352.5|2346.5|4
1621562970000|2021-05-21 02:09:30|2352.5|2346.5|2352.1|2346.1|2352.5|2346.5|2351.6|2345.6|5
1621562980000|2021-05-21 02:09:40|2352|2346|2351.8|2345.8|2352|2346|2351.8|2345.8|2
1621562990000|2021-05-21 02:09:50|2352.6|2346.6|2351.9|2345.9|2352.6|2346.6|2351.9|2345.9|4
1621563000000|2021-05-21 02:10:00|2351.6|2345.6|2350.6|2344.6|2351.6|2345.6|2350.4|2344.4|6
1621563010000|2021-05-21 02:10:10|2350.5|2344.5|2350.4|2344.4|2350.5|2344.5|2350.3|2344.3|8
1621563020000|2021-05-21 02:10:20|2350.1|2344.1|2350.5|2344.5|2350.5|2344.5|2350.1|2344.1|3
1621563030000|2021-05-21 02:10:30|2350.1|2344.1|2350.4|2344.4|2350.4|2344.4|2350.1|2344.1|4
1621563040000|2021-05-21 02:10:40|2350.5|2344.5|2351.6|2345.6|2351.6|2345.6|2350.5|2344.5|7
1621563050000|2021-05-21 02:10:50|2351.9|2345.9|2352.1|2346.1|2352.1|2346.1|2351.9|2345.9|2
1621563060000|2021-05-21 02:11:00|2352|2346|2351.3|2345.3|2352.4|2346.4|2351.3|2345.3|9
1621563070000|2021-05-21 02:11:10|2351.1|2345.1|2349.9|2343.9|2351.1|2345.1|2349.4|2343.4|12
1621563080000|2021-05-21 02:11:20|2349.6|2343.6|2348.6|2342.6|2349.6|2343.6|2347.9|2341.9|7
1621563090000|2021-05-21 02:11:30|2348.4|2342.4|2348.4|2342.4|2348.4|2342.4|2348.4|2342.4|1
1621563100000|2021-05-21 02:11:40|2348.1|2342.1|2348.1|2342.1|2348.1|2342.1|2347.9|2341.9|3
1621563110000|2021-05-21 02:11:50|2347.9|2341.9|2347.9|2341.9|2347.9|2341.9|2347.9|2341.9|1
1621563120000|2021-05-21 02:12:00|2348.1|2342.1|2347.8|2341.8|2348.1|2342.1|2347.5|2341.5|5
1621563130000|2021-05-21 02:12:10|2348.6|2342.6|2349.9|2343.9|2349.9|2343.9|2348.1|2342.1|6
1621563140000|2021-05-21 02:12:20|2349.5|2343.5|2349.5|2343.5|2349.5|2343.5|2349.5|2343.5|1
1621563150000|2021-05-21 02:12:30|2349.4|2343.4|2349.4|2343.4|2349.4|2343.4|2349.1|2343.1|3
1621563170000|2021-05-21 02:12:50|2349.1|2343.1|2348.9|2342.9|2349.1|2343.1|2348.6|2342.6|4
1621563180000|2021-05-21 02:13:00|2349.1|2343.1|2349.9|2343.9|2349.9|2343.9|2349.1|2343.1|4
1621563190000|2021-05-21 02:13:10|2349.6|2343.6|2349.9|2343.9|2349.9|2343.9|2349.1|2343.1|6
1621563200000|2021-05-21 02:13:20|2349.6|2343.6|2349.4|2343.4|2349.6|2343.6|2349.4|2343.4|2
1621563210000|2021-05-21 02:13:30|2349.1|2343.1|2349.4|2343.4|2349.4|2343.4|2349.1|2343.1|2
1621563220000|2021-05-21 02:13:40|2349.1|2343.1|2348.6|2342.6|2349.1|2343.1|2348.6|2342.6|2
1621563230000|2021-05-21 02:13:50|2348.4|2342.4|2348.6|2342.6|2348.6|2342.6|2348.4|2342.4|4
1621563240000|2021-05-21 02:14:00|2348.9|2342.9|2348.9|2342.9|2349|2343|2348.9|2342.9|3
1621563250000|2021-05-21 02:14:10|2349|2343|2348.8|2342.8|2349|2343|2348.8|2342.8|2
1621563260000|2021-05-21 02:14:20|2348.4|2342.4|2347.9|2341.9|2348.4|2342.4|2347.6|2341.6|7
1621563270000|2021-05-21 02:14:30|2348.1|2342.1|2348.4|2342.4|2348.4|2342.4|2347.9|2341.9|4
1621563280000|2021-05-21 02:14:40|2348.6|2342.6|2349.1|2343.1|2349.1|2343.1|2348.6|2342.6|3
1621563290000|2021-05-21 02:14:50|2349.4|2343.4|2348.9|2342.9|2349.6|2343.6|2348.9|2342.9|6
1621563300000|2021-05-21 02:15:00|2348.6|2342.6|2349.4|2343.4|2349.5|2343.5|2348.4|2342.4|7
1621563310000|2021-05-21 02:15:10|2349.9|2343.9|2350.1|2344.1|2350.1|2344.1|2349.9|2343.9|2
1621563340000|2021-05-21 02:15:40|2349.9|2343.9|2349.8|2343.8|2349.9|2343.9|2349.6|2343.6|4
1621563360000|2021-05-21 02:16:00|2349.5|2343.5|2349.1|2343.1|2349.5|2343.5|2349|2343|4
1621563370000|2021-05-21 02:16:10|2349.4|2343.4|2349.6|2343.6|2350|2344|2349.4|2343.4|3
1621563380000|2021-05-21 02:16:20|2349.4|2343.4|2349.4|2343.4|2349.6|2343.6|2349.4|2343.4|3
1621563440000|2021-05-21 02:17:20|2349.1|2343.1|2349.4|2343.4|2349.4|2343.4|2349.1|2343.1|2
1621563460000|2021-05-21 02:17:40|2349.1|2343.1|2349.1|2343.1|2349.4|2343.4|2349.1|2343.1|3
1621563470000|2021-05-21 02:17:50|2349.4|2343.4|2349.4|2343.4|2349.4|2343.4|2349.4|2343.4|1
1621563490000|2021-05-21 02:18:10|2349.1|2343.1|2349.4|2343.4|2349.4|2343.4|2349.1|2343.1|2
1621563510000|2021-05-21 02:18:30|2349.1|2343.1|2349.1|2343.1|2349.1|2343.1|2349.1|2343.1|1
1621563540000|2021-05-21 02:19:00|2349.4|2343.4|2349.1|2343.1|2349.4|2343.4|2349.1|2343.1|4
1621563550000|2021-05-21 02:19:10|2349.4|2343.4|2349.1|2343.1|2349.4|2343.4|2349.1|2343.1|2
1621563560000|2021-05-21 02:19:20|2349|2343|2349|2343|2349|2343|2349|2343|1
1621563570000|2021-05-21 02:19:30|2349.1|2343.1|2349|2343|2349.1|2343.1|2349|2343|2
1621563590000|2021-05-21 02:19:50|2348.9|2342.9|2348.1|2342.1|2348.9|2342.9|2348.1|2342.1|3
1621563600000|2021-05-21 02:20:00|2348.4|2342.4|2348.4|2342.4|2348.4|2342.4|2348.4|2342.4|1
1621563620000|2021-05-21 02:20:20|2349.1|2343.1|2349.1|2343.1|2349.4|2343.4|2349.1|2343.1|3
1621563630000|2021-05-21 02:20:30|2348.9|2342.9|2349.1|2343.1|2349.1|2343.1|2348.9|2342.9|2
1621563650000|2021-05-21 02:20:50|2349.4|2343.4|2349.4|2343.4|2349.4|2343.4|2349.4|2343.4|1
1621563670000|2021-05-21 02:21:10|2349.1|2343.1|2349.4|2343.4|2349.4|2343.4|2348.9|2342.9|4
1621563770000|2021-05-21 02:22:50|2349.6|2343.6|2349.6|2343.6|2349.6|2343.6|2349.6|2343.6|1
1621563840000|2021-05-21 02:24:00|2349.5|2343.5|2349.5|2343.5|2349.5|2343.5|2349.5|2343.5|1
1621563880000|2021-05-21 02:24:40|2349.6|2343.6|2349.9|2343.9|2349.9|2343.9|2349.6|2343.6|2
1621563900000|2021-05-21 02:25:00|2350.3|2344.3|2350.6|2344.6|2350.6|2344.6|2350.3|2344.3|2
1621563910000|2021-05-21 02:25:10|2350.8|2344.8|2350.8|2344.8|2350.8|2344.8|2350.8|2344.8|1
1621563990000|2021-05-21 02:26:30|2350.5|2344.5|2350.5|2344.5|2350.5|2344.5|2350.5|2344.5|1
1621564000000|2021-05-21 02:26:40|2350.6|2344.6|2350.6|2344.6|2350.6|2344.6|2350.6|2344.6|1
1621564010000|2021-05-21 02:26:50|2350.9|2344.9|2351.4|2345.4|2351.4|2345.4|2350.9|2344.9|2
1621564020000|2021-05-21 02:27:00|2351.1|2345.1|2350.6|2344.6|2351.1|2345.1|2350.4|2344.4|4
1621564030000|2021-05-21 02:27:10|2350.4|2344.4|2350.4|2344.4|2350.4|2344.4|2350.4|2344.4|1
1621564090000|2021-05-21 02:28:10|2350.6|2344.6|2351.3|2345.3|2351.3|2345.3|2350.6|2344.6|2
1621564140000|2021-05-21 02:29:00|2351.4|2345.4|2351.5|2345.5|2351.5|2345.5|2351.4|2345.4|2
1621564190000|2021-05-21 02:29:50|2351.3|2345.3|2351.1|2345.1|2351.3|2345.3|2351.1|2345.1|2
1621564200000|2021-05-21 02:30:00|2350.9|2344.9|2348.6|2342.6|2350.9|2344.9|2348.4|2342.4|13
1621564210000|2021-05-21 02:30:10|2348.4|2342.4|2348.6|2342.6|2348.9|2342.9|2348.4|2342.4|5
1621564220000|2021-05-21 02:30:20|2348.9|2342.9|2348.9|2342.9|2348.9|2342.9|2348.9|2342.9|1
1621564230000|2021-05-21 02:30:30|2349.1|2343.1|2349.9|2343.9|2349.9|2343.9|2348.6|2342.6|9
1621564240000|2021-05-21 02:30:40|2350.1|2344.1|2350.9|2344.9|2350.9|2344.9|2350.1|2344.1|5
1621564250000|2021-05-21 02:30:50|2351|2345|2351.3|2345.3|2351.3|2345.3|2351|2345|2
1621564260000|2021-05-21 02:31:00|2351.5|2345.5|2351.4|2345.4|2351.5|2345.5|2351.4|2345.4|4
1621564270000|2021-05-21 02:31:10|2351.1|2345.1|2350.9|2344.9|2351.3|2345.3|2350.9|2344.9|3
1621564280000|2021-05-21 02:31:20|2351|2345|2351.8|2345.8|2352.1|2346.1|2351|2345|10
1621564290000|2021-05-21 02:31:30|2353.1|2347.1|2353.9|2347.9|2354.1|2348.1|2352.9|2346.9|4
1621564300000|2021-05-21 02:31:40|2353.4|2347.4|2354.1|2348.1|2354.1|2348.1|2352.8|2346.8|11
1621564310000|2021-05-21 02:31:50|2354.6|2348.6|2354.9|2348.9|2355.4|2349.4|2354.4|2348.4|9
1621564320000|2021-05-21 02:32:00|2354.6|2348.6|2353.9|2347.9|2354.9|2348.9|2353.4|2347.4|14
1621564330000|2021-05-21 02:32:10|2353.8|2347.8|2354.9|2348.9|2354.9|2348.9|2353.8|2347.8|5
1621564340000|2021-05-21 02:32:20|2355.1|2349.1|2353.4|2347.4|2355.1|2349.1|2353.4|2347.4|8
1621564350000|2021-05-21 02:32:30|2353.3|2347.3|2351.9|2345.9|2353.4|2347.4|2351.9|2345.9|11
1621564360000|2021-05-21 02:32:40|2351.6|2345.6|2351.9|2345.9|2351.9|2345.9|2351.5|2345.5|6
1621564380000|2021-05-21 02:33:00|2351.6|2345.6|2352.1|2346.1|2352.1|2346.1|2351.4|2345.4|8
1621564390000|2021-05-21 02:33:10|2351.9|2345.9|2350.6|2344.6|2351.9|2345.9|2350.6|2344.6|9
1621564400000|2021-05-21 02:33:20|2350.4|2344.4|2351.1|2345.1|2351.1|2345.1|2350.1|2344.1|10
1621564410000|2021-05-21 02:33:30|2351|2345|2351.9|2345.9|2351.9|2345.9|2350.9|2344.9|6
1621564420000|2021-05-21 02:33:40|2351.6|2345.6|2352.1|2346.1|2352.5|2346.5|2351.6|2345.6|6
1621564430000|2021-05-21 02:33:50|2351.9|2345.9|2352|2346|2352|2346|2351.9|2345.9|2
1621564440000|2021-05-21 02:34:00|2351.9|2345.9|2352.1|2346.1|2352.9|2346.9|2351.9|2345.9|5
1621564450000|2021-05-21 02:34:10|2351.9|2345.9|2350.6|2344.6|2351.9|2345.9|2350.4|2344.4|10
1621564460000|2021-05-21 02:34:20|2350.4|2344.4|2350.1|2344.1|2350.4|2344.4|2350.1|2344.1|3
1621564470000|2021-05-21 02:34:30|2350.4|2344.4|2351.1|2345.1|2351.1|2345.1|2350.4|2344.4|4
1621564480000|2021-05-21 02:34:40|2351.4|2345.4|2350.9|2344.9|2351.9|2345.9|2350.9|2344.9|6
1621564490000|2021-05-21 02:34:50|2351.1|2345.1|2350.6|2344.6|2351.1|2345.1|2350.4|2344.4|4
1621564500000|2021-05-21 02:35:00|2350.9|2344.9|2351.6|2345.6|2351.9|2345.9|2350.9|2344.9|6
1621564510000|2021-05-21 02:35:10|2351.9|2345.9|2354.6|2348.6|2354.6|2348.6|2351.6|2345.6|10
1621564520000|2021-05-21 02:35:20|2354.5|2348.5|2354.5|2348.5|2354.5|2348.5|2354.5|2348.5|1
1621564530000|2021-05-21 02:35:30|2354.1|2348.1|2354.1|2348.1|2354.1|2348.1|2353.4|2347.4|11
1621564540000|2021-05-21 02:35:40|2354.3|2348.3|2354.4|2348.4|2354.8|2348.8|2354.3|2348.3|5
1621564550000|2021-05-21 02:35:50|2354.5|2348.5|2352.5|2346.5|2354.8|2348.8|2352.5|2346.5|9
1621564560000|2021-05-21 02:36:00|2352.4|2346.4|2352.1|2346.1|2352.4|2346.4|2352.1|2346.1|2
1621564570000|2021-05-21 02:36:10|2352.4|2346.4|2352.5|2346.5|2352.5|2346.5|2352.4|2346.4|2
1621564580000|2021-05-21 02:36:20|2352.4|2346.4|2352.4|2346.4|2352.4|2346.4|2352.1|2346.1|4
1621564600000|2021-05-21 02:36:40|2353.1|2347.1|2353.1|2347.1|2353.4|2347.4|2352.6|2346.6|7
1621564610000|2021-05-21 02:36:50|2352.9|2346.9|2352.6|2346.6|2352.9|2346.9|2352.6|2346.6|4
1621564630000|2021-05-21 02:37:10|2352.1|2346.1|2352.1|2346.1|2352.1|2346.1|2352.1|2346.1|1
1621564640000|2021-05-21 02:37:20|2351.9|2345.9|2352.1|2346.1|2352.1|2346.1|2351.9|2345.9|2
1621564650000|2021-05-21 02:37:30|2352.4|2346.4|2352.4|2346.4|2352.4|2346.4|2352.4|2346.4|1
1621564660000|2021-05-21 02:37:40|2352.6|2346.6|2354.8|2348.8|2354.8|2348.8|2352.6|2346.6|7
1621564670000|2021-05-21 02:37:50|2354.9|2348.9|2355.6|2349.6|2355.8|2349.8|2354.9|2348.9|7
1621564680000|2021-05-21 02:38:00|2355.9|2349.9|2356.4|2350.4|2356.6|2350.6|2355.6|2349.6|16
1621564690000|2021-05-21 02:38:10|2356.6|2350.6|2356.9|2350.9|2356.9|2350.9|2356.1|2350.1|7
1621564700000|2021-05-21 02:38:20|2357.1|2351.1|2357.1|2351.1|2357.1|2351.1|2356.9|2350.9|3
1621564710000|2021-05-21 02:38:30|2357.4|2351.4|2357.4|2351.4|2357.4|2351.4|2357.4|2351.4|1
1621564720000|2021-05-21 02:38:40|2357.5|2351.5|2357.6|2351.6|2357.6|2351.6|2357.5|2351.5|2
1621564730000|2021-05-21 02:38:50|2357.5|2351.5|2358.4|2352.4|2358.4|2352.4|2357.1|2351.1|5
1621564740000|2021-05-21 02:39:00|2358.1|2352.1|2357.4|2351.4|2358.1|2352.1|2357.3|2351.3|4
1621564750000|2021-05-21 02:39:10|2357.1|2351.1|2357.4|2351.4|2357.4|2351.4|2357.1|2351.1|3
1621564760000|2021-05-21 02:39:20|2357.6|2351.6|2357.9|2351.9|2357.9|2351.9|2357.6|2351.6|2
1621564770000|2021-05-21 02:39:30|2357.6|2351.6|2357.4|2351.4|2357.6|2351.6|2357.4|2351.4|6
1621564780000|2021-05-21 02:39:40|2357.6|2351.6|2356.5|2350.5|2357.6|2351.6|2356.5|2350.5|6
1621564790000|2021-05-21 02:39:50|2356.3|2350.3|2356|2350|2356.4|2350.4|2356|2350|4
1621564800000|2021-05-21 02:40:00|2355.9|2349.9|2354.9|2348.9|2355.9|2349.9|2354.9|2348.9|4
1621564810000|2021-05-21 02:40:10|2354.6|2348.6|2354.9|2348.9|2354.9|2348.9|2354.6|2348.6|2
1621564820000|2021-05-21 02:40:20|2355|2349|2354.9|2348.9|2355|2349|2354.9|2348.9|2
1621564830000|2021-05-21 02:40:30|2355.1|2349.1|2355.9|2349.9|2355.9|2349.9|2355.1|2349.1|2
1621564840000|2021-05-21 02:40:40|2355.8|2349.8|2354.6|2348.6|2355.8|2349.8|2354.5|2348.5|7
1621564850000|2021-05-21 02:40:50|2354.9|2348.9|2356|2350|2356.1|2350.1|2354.9|2348.9|6
1621564860000|2021-05-21 02:41:00|2356.1|2350.1|2356.9|2350.9|2357.4|2351.4|2356.1|2350.1|9
1621564870000|2021-05-21 02:41:10|2357.1|2351.1|2356.9|2350.9|2357.1|2351.1|2356.8|2350.8|4
1621564880000|2021-05-21 02:41:20|2356.8|2350.8|2356.6|2350.6|2356.9|2350.9|2356.6|2350.6|4
1621564890000|2021-05-21 02:41:30|2356.9|2350.9|2356.9|2350.9|2357.4|2351.4|2356.6|2350.6|6
1621564900000|2021-05-21 02:41:40|2356.8|2350.8|2356.8|2350.8|2356.8|2350.8|2356.8|2350.8|1
1621564920000|2021-05-21 02:42:00|2356.9|2350.9|2356.8|2350.8|2356.9|2350.9|2356.8|2350.8|2
1621564930000|2021-05-21 02:42:10|2356.9|2350.9|2357|2351|2357|2351|2356.9|2350.9|6
1621564940000|2021-05-21 02:42:20|2356.9|2350.9|2356.9|2350.9|2356.9|2350.9|2356.9|2350.9|1
1621564950000|2021-05-21 02:42:30|2356.8|2350.8|2356.8|2350.8|2356.8|2350.8|2356.8|2350.8|1
1621564970000|2021-05-21 02:42:50|2356.9|2350.9|2356.6|2350.6|2356.9|2350.9|2356.6|2350.6|4
1621564980000|2021-05-21 02:43:00|2356.9|2350.9|2358.9|2352.9|2359.1|2353.1|2356.9|2350.9|15
1621564990000|2021-05-21 02:43:10|2359.1|2353.1|2359.6|2353.6|2359.6|2353.6|2358.9|2352.9|10
1621565000000|2021-05-21 02:43:20|2359.5|2353.5|2358.1|2352.1|2359.6|2353.6|2358.1|2352.1|8
1621565010000|2021-05-21 02:43:30|2358|2352|2358|2352|2358|2352|2357.4|2351.4|10
1621565020000|2021-05-21 02:43:40|2358.1|2352.1|2358.1|2352.1|2358.1|2352.1|2358.1|2352.1|1
1621565030000|2021-05-21 02:43:50|2358.6|2352.6|2358.6|2352.6|2358.6|2352.6|2358.6|2352.6|1
1621565040000|2021-05-21 02:44:00|2358.5|2352.5|2358.5|2352.5|2358.5|2352.5|2358.5|2352.5|1
1621565050000|2021-05-21 02:44:10|2358.8|2352.8|2358.9|2352.9|2358.9|2352.9|2358.8|2352.8|2
1621565070000|2021-05-21 02:44:30|2359.1|2353.1|2359.6|2353.6|2359.6|2353.6|2359.1|2353.1|2
1621565080000|2021-05-21 02:44:40|2359.5|2353.5|2359.4|2353.4|2359.5|2353.5|2359|2353|6
1621565090000|2021-05-21 02:44:50|2359.6|2353.6|2359.6|2353.6|2359.6|2353.6|2358.8|2352.8|5
1621565100000|2021-05-21 02:45:00|2359.4|2353.4|2358.9|2352.9|2359.4|2353.4|2358.6|2352.6|7
1621565110000|2021-05-21 02:45:10|2358.8|2352.8|2357.6|2351.6|2358.8|2352.8|2357.5|2351.5|5
1621565120000|2021-05-21 02:45:20|2357.5|2351.5|2357|2351|2357.5|2351.5|2357|2351|4
1621565130000|2021-05-21 02:45:30|2357.1|2351.1|2357.6|2351.6|2357.6|2351.6|2357.1|2351.1|3
1621565140000|2021-05-21 02:45:40|2357.5|2351.5|2357.6|2351.6|2357.6|2351.6|2357.3|2351.3|6
1621565150000|2021-05-21 02:45:50|2357.5|2351.5|2357.4|2351.4|2357.6|2351.6|2357.3|2351.3|5
1621565160000|2021-05-21 02:46:00|2357.6|2351.6|2357.6|2351.6|2358.1|2352.1|2357.6|2351.6|7
1621565170000|2021-05-21 02:46:10|2357.9|2351.9|2357.6|2351.6|2358.1|2352.1|2357.6|2351.6|4
1621565180000|2021-05-21 02:46:20|2357.9|2351.9|2358.9|2352.9|2358.9|2352.9|2357.9|2351.9|2
1621565190000|2021-05-21 02:46:30|2358.8|2352.8|2359.1|2353.1|2359.1|2353.1|2358.6|2352.6|5
1621565200000|2021-05-21 02:46:40|2359|2353|2359|2353|2359|2353|2359|2353|1
1621565210000|2021-05-21 02:46:50|2358.9|2352.9|2358.4|2352.4|2358.9|2352.9|2358.4|2352.4|3
1621565220000|2021-05-21 02:47:00|2358.1|2352.1|2357.8|2351.8|2358.1|2352.1|2357.8|2351.8|3
1621565230000|2021-05-21 02:47:10|2358.3|2352.3|2357.6|2351.6|2358.3|2352.3|2357.6|2351.6|3
1621565260000|2021-05-21 02:47:40|2358.1|2352.1|2356.9|2350.9|2358.1|2352.1|2356.9|2350.9|4
1621565270000|2021-05-21 02:47:50|2356.6|2350.6|2356|2350|2356.6|2350.6|2356|2350|5
1621565280000|2021-05-21 02:48:00|2355.8|2349.8|2355.4|2349.4|2355.9|2349.9|2355.4|2349.4|3
1621565290000|2021-05-21 02:48:10|2355.6|2349.6|2355.6|2349.6|2355.9|2349.9|2355.6|2349.6|4
1621565300000|2021-05-21 02:48:20|2355.8|2349.8|2355.9|2349.9|2356|2350|2355.8|2349.8|3
1621565320000|2021-05-21 02:48:40|2356|2350|2356.1|2350.1|2356.9|2350.9|2356|2350|6
1621565330000|2021-05-21 02:48:50|2356|2350|2356.3|2350.3|2356.4|2350.4|2356|2350|4
1621565340000|2021-05-21 02:49:00|2356.1|2350.1|2355.5|2349.5|2356.1|2350.1|2355.5|2349.5|7
1621565350000|2021-05-21 02:49:10|2355.6|2349.6|2355.6|2349.6|2355.6|2349.6|2355.5|2349.5|3
1621565360000|2021-05-21 02:49:20|2355.9|2349.9|2356.8|2350.8|2356.8|2350.8|2355.9|2349.9|3
1621565380000|2021-05-21 02:49:40|2356.6|2350.6|2356.6|2350.6|2356.6|2350.6|2356.6|2350.6|1
1621565390000|2021-05-21 02:49:50|2357.1|2351.1|2356.8|2350.8|2357.8|2351.8|2356.8|2350.8|7
1621565410000|2021-05-21 02:50:10|2357|2351|2357.6|2351.6|2357.9|2351.9|2357|2351|9
1621565420000|2021-05-21 02:50:20|2357.9|2351.9|2358.1|2352.1|2358.4|2352.4|2357.6|2351.6|12
1621565430000|2021-05-21 02:50:30|2358|2352|2358.1|2352.1|2358.1|2352.1|2357.9|2351.9|3
1621565440000|2021-05-21 02:50:40|2358.4|2352.4|2359.4|2353.4|2359.6|2353.6|2358.1|2352.1|10
1621565450000|2021-05-21 02:50:50|2359.1|2353.1|2359.1|2353.1|2359.1|2353.1|2358.6|2352.6|4
1621565460000|2021-05-21 02:51:00|2359.4|2353.4|2359.4|2353.4|2359.9|2353.9|2359.4|2353.4|7
1621565470000|2021-05-21 02:51:10|2359.6|2353.6|2360.6|2354.6|2360.6|2354.6|2359.6|2353.6|7
1621565480000|2021-05-21 02:51:20|2360.9|2354.9|2360.9|2354.9|2360.9|2354.9|2360.9|2354.9|1
1621565490000|2021-05-21 02:51:30|2360.4|2354.4|2361.4|2355.4|2361.4|2355.4|2360.4|2354.4|6
1621565500000|2021-05-21 02:51:40|2361.1|2355.1|2361.1|2355.1|2361.1|2355.1|2361.1|2355.1|1
1621565510000|2021-05-21 02:51:50|2361|2355|2361.6|2355.6|2361.6|2355.6|2361|2355|4
1621565530000|2021-05-21 02:52:10|2361.1|2355.1|2361.4|2355.4|2361.6|2355.6|2360.9|2354.9|5
1621565540000|2021-05-21 02:52:20|2361.1|2355.1|2359.9|2353.9|2361.1|2355.1|2359.9|2353.9|7
1621565560000|2021-05-21 02:52:40|2360.6|2354.6|2361.4|2355.4|2361.4|2355.4|2360.6|2354.6|4
1621565570000|2021-05-21 02:52:50|2361.6|2355.6|2361.1|2355.1|2361.9|2355.9|2361.1|2355.1|8
1621565580000|2021-05-21 02:53:00|2361.4|2355.4|2362.1|2356.1|2362.4|2356.4|2361.3|2355.3|14
1621565590000|2021-05-21 02:53:10|2361.9|2355.9|2362.1|2356.1|2362.1|2356.1|2361.9|2355.9|2
1621565600000|2021-05-21 02:53:20|2361.9|2355.9|2361.9|2355.9|2361.9|2355.9|2361.9|2355.9|1
1621565610000|2021-05-21 02:53:30|2361.6|2355.6|2361.6|2355.6|2361.8|2355.8|2361.3|2355.3|13
1621565620000|2021-05-21 02:53:40|2362.1|2356.1|2362.3|2356.3|2362.4|2356.4|2362.1|2356.1|4
1621565630000|2021-05-21 02:53:50|2362|2356|2361.9|2355.9|2362.3|2356.3|2361.9|2355.9|4
1621565640000|2021-05-21 02:54:00|2362.1|2356.1|2362.1|2356.1|2362.1|2356.1|2361.9|2355.9|3
1621565650000|2021-05-21 02:54:10|2362.3|2356.3|2361.6|2355.6|2362.4|2356.4|2361.3|2355.3|8
1621565660000|2021-05-21 02:54:20|2361.1|2355.1|2360.6|2354.6|2361.1|2355.1|2360.6|2354.6|4
1621565670000|2021-05-21 02:54:30|2360.8|2354.8|2361.1|2355.1|2361.1|2355.1|2360.4|2354.4|6
1621565680000|2021-05-21 02:54:40|2360.9|2354.9|2361.1|2355.1|2361.1|2355.1|2360.4|2354.4|6
1621565690000|2021-05-21 02:54:50|2361.4|2355.4|2361.4|2355.4|2361.6|2355.6|2361.4|2355.4|3
1621565700000|2021-05-21 02:55:00|2361.1|2355.1|2361.4|2355.4|2361.4|2355.4|2360.4|2354.4|7
1621565720000|2021-05-21 02:55:20|2361.6|2355.6|2361.6|2355.6|2362.4|2356.4|2361.4|2355.4|6
1621565730000|2021-05-21 02:55:30|2362.4|2356.4|2364.4|2358.4|2364.4|2358.4|2362.4|2356.4|14
1621565740000|2021-05-21 02:55:40|2364.5|2358.5|2364.9|2358.9|2364.9|2358.9|2364.5|2358.5|2
1621565750000|2021-05-21 02:55:50|2365.1|2359.1|2365.4|2359.4|2365.9|2359.9|2364.9|2358.9|13
1621565760000|2021-05-21 02:56:00|2365.5|2359.5|2366.4|2360.4|2366.4|2360.4|2365.5|2359.5|5
1621565770000|2021-05-21 02:56:10|2366.1|2360.1|2366.9|2360.9|2366.9|2360.9|2366.1|2360.1|2
1621565780000|2021-05-21 02:56:20|2366.6|2360.6|2367.5|2361.5|2367.6|2361.6|2365.4|2359.4|19
1621565790000|2021-05-21 02:56:30|2367.4|2361.4|2368.1|2362.1|2368.4|2362.4|2366.9|2360.9|18
1621565800000|2021-05-21 02:56:40|2368.9|2362.9|2369.6|2363.6|2370.1|2364.1|2368|2362|16
1621565810000|2021-05-21 02:56:50|2370.1|2364.1|2370.6|2364.6|2370.9|2364.9|2369.1|2363.1|13
1621565820000|2021-05-21 02:57:00|2369.9|2363.9|2368.5|2362.5|2369.9|2363.9|2368.4|2362.4|12
1621565830000|2021-05-21 02:57:10|2368.1|2362.1|2366.1|2360.1|2368.1|2362.1|2366.1|2360.1|9
1621565840000|2021-05-21 02:57:20|2365.9|2359.9|2366|2360|2366.1|2360.1|2365.9|2359.9|3
1621565850000|2021-05-21 02:57:30|2365.8|2359.8|2365.3|2359.3|2365.8|2359.8|2365.1|2359.1|8
1621565860000|2021-05-21 02:57:40|2364|2358|2363.1|2357.1|2364.1|2358.1|2363.1|2357.1|6
1621565870000|2021-05-21 02:57:50|2363.5|2357.5|2362.8|2356.8|2363.6|2357.6|2362.8|2356.8|4
1621565880000|2021-05-21 02:58:00|2362.4|2356.4|2362.4|2356.4|2362.6|2356.6|2362.4|2356.4|3
1621565890000|2021-05-21 02:58:10|2362.6|2356.6|2363.3|2357.3|2363.6|2357.6|2362.6|2356.6|7
1621565900000|2021-05-21 02:58:20|2363.4|2357.4|2365.4|2359.4|2365.4|2359.4|2363.4|2357.4|7
1621565910000|2021-05-21 02:58:30|2365.3|2359.3|2366.9|2360.9|2366.9|2360.9|2365.3|2359.3|6
1621565920000|2021-05-21 02:58:40|2366.6|2360.6|2366|2360|2366.9|2360.9|2366|2360|7
1621565930000|2021-05-21 02:58:50|2365.8|2359.8|2364.9|2358.9|2365.8|2359.8|2364.9|2358.9|4
1621565940000|2021-05-21 02:59:00|2364.6|2358.6|2364.4|2358.4|2364.6|2358.6|2364.4|2358.4|2
1621565950000|2021-05-21 02:59:10|2364.1|2358.1|2363.4|2357.4|2364.1|2358.1|2363.4|2357.4|4
1621565960000|2021-05-21 02:59:20|2363.1|2357.1|2362.1|2356.1|2363.4|2357.4|2362.1|2356.1|7
1621565970000|2021-05-21 02:59:30|2361.9|2355.9|2360.4|2354.4|2361.9|2355.9|2360.4|2354.4|8
1621565980000|2021-05-21 02:59:40|2360.1|2354.1|2360.6|2354.6|2361|2355|2360.1|2354.1|9
1621565990000|2021-05-21 02:59:50|2360.4|2354.4|2360.6|2354.6|2360.6|2354.6|2360.4|2354.4|4
1621566000000|2021-05-21 03:00:00|2360.9|2354.9|2362.1|2356.1|2362.1|2356.1|2360.9|2354.9|3
1621566010000|2021-05-21 03:00:10|2361.9|2355.9|2362.6|2356.6|2362.6|2356.6|2361.1|2355.1|6
1621566030000|2021-05-21 03:00:30|2362.9|2356.9|2363.6|2357.6|2364|2358|2362.5|2356.5|9
1621566040000|2021-05-21 03:00:40|2363.4|2357.4|2363.9|2357.9|2363.9|2357.9|2363.4|2357.4|2
1621566050000|2021-05-21 03:00:50|2364.1|2358.1|2364.3|2358.3|2364.3|2358.3|2364.1|2358.1|2
1621566060000|2021-05-21 03:01:00|2363.9|2357.9|2363.9|2357.9|2363.9|2357.9|2363.9|2357.9|1
1621566070000|2021-05-21 03:01:10|2364.1|2358.1|2365|2359|2365|2359|2364.1|2358.1|4
1621566080000|2021-05-21 03:01:20|2365.1|2359.1|2367.1|2361.1|2367.1|2361.1|2365.1|2359.1|7
1621566090000|2021-05-21 03:01:30|2367.3|2361.3|2367.1|2361.1|2367.4|2361.4|2366.9|2360.9|6
1621566100000|2021-05-21 03:01:40|2366.9|2360.9|2364.6|2358.6|2366.9|2360.9|2364.6|2358.6|7
1621566110000|2021-05-21 03:01:50|2364.8|2358.8|2364.6|2358.6|2365.1|2359.1|2364.4|2358.4|7
1621566120000|2021-05-21 03:02:00|2364.8|2358.8|2366.4|2360.4|2366.6|2360.6|2364.8|2358.8|10
1621566130000|2021-05-21 03:02:10|2366.1|2360.1|2365.6|2359.6|2366.1|2360.1|2365.1|2359.1|8
1621566140000|2021-05-21 03:02:20|2365.4|2359.4|2365.4|2359.4|2365.8|2359.8|2365.4|2359.4|10
1621566150000|2021-05-21 03:02:30|2365.5|2359.5|2365.4|2359.4|2365.5|2359.5|2365.4|2359.4|2
1621566160000|2021-05-21 03:02:40|2365.1|2359.1|2363.4|2357.4|2365.1|2359.1|2363.1|2357.1|12
1621566170000|2021-05-21 03:02:50|2363.1|2357.1|2363.3|2357.3|2363.3|2357.3|2362.6|2356.6|9
1621566180000|2021-05-21 03:03:00|2363|2357|2363.1|2357.1|2364.1|2358.1|2363|2357|4
1621566190000|2021-05-21 03:03:10|2363.4|2357.4|2364.1|2358.1|2364.1|2358.1|2363.4|2357.4|8
1621566200000|2021-05-21 03:03:20|2364.4|2358.4|2364.6|2358.6|2365.9|2359.9|2364.4|2358.4|10
1621566210000|2021-05-21 03:03:30|2364.4|2358.4|2363.9|2357.9|2364.4|2358.4|2363.9|2357.9|5
1621566220000|2021-05-21 03:03:40|2364.1|2358.1|2364.9|2358.9|2364.9|2358.9|2363.9|2357.9|13
1621566230000|2021-05-21 03:03:50|2365.1|2359.1|2366.1|2360.1|2366.6|2360.6|2365.1|2359.1|9
1621566240000|2021-05-21 03:04:00|2365.9|2359.9|2365.9|2359.9|2366.3|2360.3|2365.6|2359.6|11
1621566250000|2021-05-21 03:04:10|2365.6|2359.6|2367.4|2361.4|2367.4|2361.4|2365.6|2359.6|11
1621566260000|2021-05-21 03:04:20|2367.6|2361.6|2368.6|2362.6|2368.8|2362.8|2367.6|2361.6|8
1621566270000|2021-05-21 03:04:30|2368.1|2362.1|2369.1|2363.1|2369.4|2363.4|2368.1|2362.1|12
1621566280000|2021-05-21 03:04:40|2369.3|2363.3|2369.1|2363.1|2369.5|2363.5|2369.1|2363.1|6
1621566290000|2021-05-21 03:04:50|2368.9|2362.9|2370.1|2364.1|2370.1|2364.1|2368.1|2362.1|24
1621566300000|2021-05-21 03:05:00|2369.9|2363.9|2370.6|2364.6|2370.6|2364.6|2369.4|2363.4|12
1621566310000|2021-05-21 03:05:10|2370.4|2364.4|2370.8|2364.8|2370.8|2364.8|2370.4|2364.4|5
1621566320000|2021-05-21 03:05:20|2370.9|2364.9|2370.6|2364.6|2371.1|2365.1|2370.6|2364.6|4
1621566330000|2021-05-21 03:05:30|2370.9|2364.9|2370.4|2364.4|2371.1|2365.1|2370.4|2364.4|6
1621566340000|2021-05-21 03:05:40|2370.1|2364.1|2369.9|2363.9|2370.1|2364.1|2369.9|2363.9|2
1621566350000|2021-05-21 03:05:50|2369.6|2363.6|2369.6|2363.6|2369.6|2363.6|2369.6|2363.6|1
1621566360000|2021-05-21 03:06:00|2369.4|2363.4|2367.6|2361.6|2369.4|2363.4|2367.1|2361.1|7
1621566370000|2021-05-21 03:06:10|2367.5|2361.5|2368.1|2362.1|2368.1|2362.1|2367.1|2361.1|5
1621566380000|2021-05-21 03:06:20|2368.4|2362.4|2370.5|2364.5|2370.5|2364.5|2368.4|2362.4|9
1621566390000|2021-05-21 03:06:30|2371.1|2365.1|2371.8|2365.8|2371.8|2365.8|2371.1|2365.1|6
1621566400000|2021-05-21 03:06:40|2372.1|2366.1|2372.4|2366.4|2372.4|2366.4|2372.1|2366.1|4
1621566410000|2021-05-21 03:06:50|2372.6|2366.6|2374.9|2368.9|2374.9|2368.9|2372.4|2366.4|14
1621566420000|2021-05-21 03:07:00|2375.4|2369.4|2376.9|2370.9|2377.4|2371.4|2374.6|2368.6|24
1621566430000|2021-05-21 03:07:10|2377.1|2371.1|2377.6|2371.6|2379.4|2373.4|2377|2371|18
1621566440000|2021-05-21 03:07:20|2377.8|2371.8|2377.5|2371.5|2377.9|2371.9|2377.1|2371.1|13
1621566450000|2021-05-21 03:07:30|2377.9|2371.9|2376.6|2370.6|2377.9|2371.9|2375.4|2369.4|13
1621566460000|2021-05-21 03:07:40|2376.9|2370.9|2377.6|2371.6|2378.1|2372.1|2376.9|2370.9|8
1621566470000|2021-05-21 03:07:50|2378.1|2372.1|2377.6|2371.6|2378.1|2372.1|2377.6|2371.6|6
1621566480000|2021-05-21 03:08:00|2378.1|2372.1|2379.6|2373.6|2379.6|2373.6|2377.6|2371.6|17
1621566490000|2021-05-21 03:08:10|2379.3|2373.3|2378.1|2372.1|2379.9|2373.9|2377.9|2371.9|11
1621566500000|2021-05-21 03:08:20|2378.3|2372.3|2379.4|2373.4|2379.4|2373.4|2378.3|2372.3|10
1621566510000|2021-05-21 03:08:30|2379.6|2373.6|2378.9|2372.9|2379.6|2373.6|2378.6|2372.6|16
1621566520000|2021-05-21 03:08:40|2379.1|2373.1|2378.9|2372.9|2379.3|2373.3|2378.9|2372.9|6
1621566530000|2021-05-21 03:08:50|2378.6|2372.6|2377.6|2371.6|2378.8|2372.8|2377.6|2371.6|15
1621566540000|2021-05-21 03:09:00|2378.1|2372.1|2378.4|2372.4|2378.9|2372.9|2377.9|2371.9|15
1621566550000|2021-05-21 03:09:10|2378.6|2372.6|2379.1|2373.1|2379.4|2373.4|2378.6|2372.6|6
1621566560000|2021-05-21 03:09:20|2379.4|2373.4|2381.1|2375.1|2381.4|2375.4|2379.4|2373.4|7
1621566570000|2021-05-21 03:09:30|2380.9|2374.9|2380.3|2374.3|2380.9|2374.9|2379.9|2373.9|14
1621566580000|2021-05-21 03:09:40|2380.4|2374.4|2378.9|2372.9|2380.4|2374.4|2378.9|2372.9|10
1621566590000|2021-05-21 03:09:50|2379.1|2373.1|2381.4|2375.4|2381.4|2375.4|2379.1|2373.1|3
1621566600000|2021-05-21 03:10:00|2381.6|2375.6|2381.9|2375.9|2382.4|2376.4|2381.6|2375.6|8
1621566610000|2021-05-21 03:10:10|2381.6|2375.6|2380.4|2374.4|2381.6|2375.6|2380.1|2374.1|9
1621566620000|2021-05-21 03:10:20|2380.6|2374.6|2380.6|2374.6|2381|2375|2380.4|2374.4|11
1621566630000|2021-05-21 03:10:30|2380.4|2374.4|2380.4|2374.4|2380.4|2374.4|2380.4|2374.4|1
1621566640000|2021-05-21 03:10:40|2380.6|2374.6|2381.3|2375.3|2381.3|2375.3|2380.4|2374.4|4
1621566650000|2021-05-21 03:10:50|2381.6|2375.6|2381.5|2375.5|2381.6|2375.6|2381.5|2375.5|2
1621566660000|2021-05-21 03:11:00|2381.4|2375.4|2380.6|2374.6|2381.4|2375.4|2380.6|2374.6|4
1621566670000|2021-05-21 03:11:10|2380.9|2374.9|2381.1|2375.1|2381.1|2375.1|2380.9|2374.9|2
1621566680000|2021-05-21 03:11:20|2380.9|2374.9|2379.6|2373.6|2381|2375|2379.6|2373.6|4
1621566690000|2021-05-21 03:11:30|2379.5|2373.5|2379.4|2373.4|2379.5|2373.5|2379.4|2373.4|2
1621566700000|2021-05-21 03:11:40|2379.3|2373.3|2378|2372|2379.3|2373.3|2377.6|2371.6|8
1621566710000|2021-05-21 03:11:50|2377.9|2371.9|2376.9|2370.9|2377.9|2371.9|2376.6|2370.6|6
1621566720000|2021-05-21 03:12:00|2376.4|2370.4|2375.9|2369.9|2377|2371|2375.8|2369.8|18
1621566730000|2021-05-21 03:12:10|2376|2370|2375.3|2369.3|2376.1|2370.1|2375.3|2369.3|8
1621566740000|2021-05-21 03:12:20|2375.9|2369.9|2375.9|2369.9|2377.3|2371.3|2375.4|2369.4|11
1621566750000|2021-05-21 03:12:30|2375.8|2369.8|2374.1|2368.1|2375.9|2369.9|2374.1|2368.1|14
1621566760000|2021-05-21 03:12:40|2374.4|2368.4|2374.3|2368.3|2374.8|2368.8|2373.6|2367.6|10
1621566770000|2021-05-21 03:12:50|2374.5|2368.5|2375.1|2369.1|2375.3|2369.3|2374.3|2368.3|7
1621566780000|2021-05-21 03:13:00|2374.9|2368.9|2377.1|2371.1|2377.1|2371.1|2374.9|2368.9|13
1621566790000|2021-05-21 03:13:10|2376.9|2370.9|2377.9|2371.9|2377.9|2371.9|2376.9|2370.9|12
1621566800000|2021-05-21 03:13:20|2377.8|2371.8|2376.9|2370.9|2377.8|2371.8|2376.9|2370.9|8
1621566810000|2021-05-21 03:13:30|2377.1|2371.1|2377.4|2371.4|2377.4|2371.4|2377.1|2371.1|2
1621566820000|2021-05-21 03:13:40|2377.6|2371.6|2377.6|2371.6|2377.6|2371.6|2377.5|2371.5|3
1621566830000|2021-05-21 03:13:50|2378.4|2372.4|2377.9|2371.9|2378.4|2372.4|2377.9|2371.9|7
1621566840000|2021-05-21 03:14:00|2377.6|2371.6|2377.1|2371.1|2377.6|2371.6|2376.9|2370.9|5
1621566850000|2021-05-21 03:14:10|2376.9|2370.9|2377.6|2371.6|2377.6|2371.6|2376.9|2370.9|4
1621566860000|2021-05-21 03:14:20|2377.4|2371.4|2377|2371|2377.4|2371.4|2377|2371|3
1621566870000|2021-05-21 03:14:30|2376.9|2370.9|2376.3|2370.3|2376.9|2370.9|2376.3|2370.3|4
1621566880000|2021-05-21 03:14:40|2376.4|2370.4|2376.4|2370.4|2376.4|2370.4|2376.4|2370.4|1
1621566890000|2021-05-21 03:14:50|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.1|2370.1|3
1621566900000|2021-05-21 03:15:00|2375.9|2369.9|2376.6|2370.6|2376.6|2370.6|2375.9|2369.9|4
1621566910000|2021-05-21 03:15:10|2376.4|2370.4|2377.1|2371.1|2377.1|2371.1|2376.4|2370.4|4
1621566920000|2021-05-21 03:15:20|2376.9|2370.9|2376.9|2370.9|2377.4|2371.4|2376.6|2370.6|6
1621566950000|2021-05-21 03:15:50|2376.6|2370.6|2377.6|2371.6|2377.9|2371.9|2376.6|2370.6|4
1621566960000|2021-05-21 03:16:00|2377.9|2371.9|2377.8|2371.8|2378.1|2372.1|2377.8|2371.8|3
1621566970000|2021-05-21 03:16:10|2377.6|2371.6|2378.6|2372.6|2378.6|2372.6|2377.6|2371.6|6
1621566980000|2021-05-21 03:16:20|2378.4|2372.4|2378.1|2372.1|2378.4|2372.4|2378.1|2372.1|2
1621566990000|2021-05-21 03:16:30|2377.9|2371.9|2377.9|2371.9|2377.9|2371.9|2377.9|2371.9|1
1621567000000|2021-05-21 03:16:40|2378.8|2372.8|2377.9|2371.9|2378.8|2372.8|2377.9|2371.9|2
1621567010000|2021-05-21 03:16:50|2378.1|2372.1|2378.1|2372.1|2378.1|2372.1|2378.1|2372.1|1
1621567020000|2021-05-21 03:17:00|2378.6|2372.6|2378.6|2372.6|2378.6|2372.6|2378.6|2372.6|1
1621567050000|2021-05-21 03:17:30|2378.4|2372.4|2379.3|2373.3|2379.3|2373.3|2378.4|2372.4|4
1621567060000|2021-05-21 03:17:40|2379.4|2373.4|2379.4|2373.4|2379.4|2373.4|2379.1|2373.1|5
1621567090000|2021-05-21 03:18:10|2379.6|2373.6|2380.6|2374.6|2380.6|2374.6|2379.6|2373.6|4
1621567110000|2021-05-21 03:18:30|2380.8|2374.8|2381.9|2375.9|2381.9|2375.9|2380.8|2374.8|5
1621567120000|2021-05-21 03:18:40|2381.6|2375.6|2381.4|2375.4|2381.6|2375.6|2381.4|2375.4|2
1621567140000|2021-05-21 03:19:00|2381.6|2375.6|2381.6|2375.6|2381.6|2375.6|2381.6|2375.6|1
1621567150000|2021-05-21 03:19:10|2381.4|2375.4|2381.6|2375.6|2381.6|2375.6|2381.4|2375.4|2
1621567160000|2021-05-21 03:19:20|2381.4|2375.4|2381|2375|2381.4|2375.4|2381|2375|3
1621567170000|2021-05-21 03:19:30|2380.8|2374.8|2381.4|2375.4|2381.4|2375.4|2380|2374|5
1621567180000|2021-05-21 03:19:40|2381.6|2375.6|2381.6|2375.6|2381.6|2375.6|2381.4|2375.4|3
1621567190000|2021-05-21 03:19:50|2381.4|2375.4|2381.1|2375.1|2381.4|2375.4|2381.1|2375.1|2
1621567200000|2021-05-21 03:20:00|2381.4|2375.4|2381.4|2375.4|2381.6|2375.6|2381.4|2375.4|4
1621567210000|2021-05-21 03:20:10|2381.6|2375.6|2381.6|2375.6|2381.6|2375.6|2381.6|2375.6|1
1621567220000|2021-05-21 03:20:20|2381.4|2375.4|2381.4|2375.4|2381.4|2375.4|2381.4|2375.4|1
1621567230000|2021-05-21 03:20:30|2381.6|2375.6|2381.6|2375.6|2381.6|2375.6|2381.6|2375.6|1
1621567250000|2021-05-21 03:20:50|2381.8|2375.8|2381.9|2375.9|2382.1|2376.1|2381.6|2375.6|5
1621567260000|2021-05-21 03:21:00|2382|2376|2381.9|2375.9|2382.1|2376.1|2381.9|2375.9|4
1621567270000|2021-05-21 03:21:10|2382.5|2376.5|2382.1|2376.1|2382.5|2376.5|2381.9|2375.9|4
1621567280000|2021-05-21 03:21:20|2382.3|2376.3|2382|2376|2382.3|2376.3|2382|2376|2
1621567300000|2021-05-21 03:21:40|2381.8|2375.8|2381.6|2375.6|2382|2376|2381.6|2375.6|4
1621567310000|2021-05-21 03:21:50|2381.8|2375.8|2381.9|2375.9|2381.9|2375.9|2381.8|2375.8|2
1621567320000|2021-05-21 03:22:00|2382.1|2376.1|2382.3|2376.3|2382.3|2376.3|2382.1|2376.1|2
1621567330000|2021-05-21 03:22:10|2382.1|2376.1|2382.3|2376.3|2382.3|2376.3|2382.1|2376.1|2
1621567340000|2021-05-21 03:22:20|2382.4|2376.4|2383.5|2377.5|2383.6|2377.6|2382.4|2376.4|4
1621567350000|2021-05-21 03:22:30|2384.4|2378.4|2385.6|2379.6|2385.8|2379.8|2383.9|2377.9|10
1621567360000|2021-05-21 03:22:40|2385.4|2379.4|2385.1|2379.1|2385.4|2379.4|2385|2379|4
1621567370000|2021-05-21 03:22:50|2384.9|2378.9|2385.1|2379.1|2385.4|2379.4|2384.8|2378.8|6
1621567380000|2021-05-21 03:23:00|2385.4|2379.4|2385.6|2379.6|2385.6|2379.6|2385.4|2379.4|2
1621567390000|2021-05-21 03:23:10|2385.4|2379.4|2385.6|2379.6|2385.6|2379.6|2384.9|2378.9|6
1621567400000|2021-05-21 03:23:20|2386.4|2380.4|2386.6|2380.6|2386.6|2380.6|2386.4|2380.4|3
1621567410000|2021-05-21 03:23:30|2386.9|2380.9|2385.6|2379.6|2386.9|2380.9|2385.6|2379.6|5
1621567420000|2021-05-21 03:23:40|2385.4|2379.4|2385.9|2379.9|2385.9|2379.9|2385.4|2379.4|7
1621567430000|2021-05-21 03:23:50|2386.1|2380.1|2386.3|2380.3|2386.3|2380.3|2385.1|2379.1|16
1621567440000|2021-05-21 03:24:00|2386.1|2380.1|2386.6|2380.6|2387.1|2381.1|2386.1|2380.1|14
1621567450000|2021-05-21 03:24:10|2386.5|2380.5|2383.6|2377.6|2386.5|2380.5|2383.6|2377.6|11
1621567460000|2021-05-21 03:24:20|2384.4|2378.4|2382.6|2376.6|2384.6|2378.6|2382.6|2376.6|7
1621567470000|2021-05-21 03:24:30|2382.4|2376.4|2382.9|2376.9|2382.9|2376.9|2382|2376|7
1621567480000|2021-05-21 03:24:40|2383.1|2377.1|2383.6|2377.6|2383.6|2377.6|2382.9|2376.9|6
1621567490000|2021-05-21 03:24:50|2383.4|2377.4|2385.6|2379.6|2385.6|2379.6|2383.4|2377.4|4
1621567500000|2021-05-21 03:25:00|2385.8|2379.8|2386.4|2380.4|2386.4|2380.4|2385.1|2379.1|7
1621567510000|2021-05-21 03:25:10|2386.3|2380.3|2385.6|2379.6|2386.3|2380.3|2385.6|2379.6|3
1621567520000|2021-05-21 03:25:20|2385.9|2379.9|2384.4|2378.4|2385.9|2379.9|2384.4|2378.4|4
1621567530000|2021-05-21 03:25:30|2384.3|2378.3|2384.4|2378.4|2384.4|2378.4|2384.3|2378.3|2
1621567540000|2021-05-21 03:25:40|2384.3|2378.3|2386|2380|2386|2380|2384.3|2378.3|7
1621567560000|2021-05-21 03:26:00|2385.4|2379.4|2385.4|2379.4|2385.4|2379.4|2385.4|2379.4|1
1621567570000|2021-05-21 03:26:10|2385.9|2379.9|2385.6|2379.6|2385.9|2379.9|2385.6|2379.6|2
1621567580000|2021-05-21 03:26:20|2385.9|2379.9|2385.6|2379.6|2385.9|2379.9|2385.4|2379.4|4
1621567590000|2021-05-21 03:26:30|2385.4|2379.4|2385.6|2379.6|2385.6|2379.6|2385.4|2379.4|2
1621567600000|2021-05-21 03:26:40|2385.9|2379.9|2386.9|2380.9|2386.9|2380.9|2385.9|2379.9|6
1621567610000|2021-05-21 03:26:50|2387.1|2381.1|2386.9|2380.9|2387.1|2381.1|2386.9|2380.9|2
1621567620000|2021-05-21 03:27:00|2386.5|2380.5|2387.4|2381.4|2387.4|2381.4|2386.4|2380.4|5
1621567630000|2021-05-21 03:27:10|2387.6|2381.6|2387.4|2381.4|2387.6|2381.6|2387.4|2381.4|6
1621567640000|2021-05-21 03:27:20|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1621567650000|2021-05-21 03:27:30|2387.6|2381.6|2387.6|2381.6|2387.8|2381.8|2387.4|2381.4|6
1621567660000|2021-05-21 03:27:40|2387.4|2381.4|2387.4|2381.4|2387.6|2381.6|2387.4|2381.4|7
1621567670000|2021-05-21 03:27:50|2387.6|2381.6|2387.4|2381.4|2387.6|2381.6|2387.3|2381.3|4
1621567680000|2021-05-21 03:28:00|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|1
1621567690000|2021-05-21 03:28:10|2386.8|2380.8|2386.5|2380.5|2386.8|2380.8|2386.5|2380.5|2
1621567710000|2021-05-21 03:28:30|2386.6|2380.6|2386.6|2380.6|2386.6|2380.6|2386.6|2380.6|1
1621567730000|2021-05-21 03:28:50|2386.4|2380.4|2386|2380|2386.4|2380.4|2386|2380|4
1621567740000|2021-05-21 03:29:00|2386.1|2380.1|2386.1|2380.1|2386.1|2380.1|2385.6|2379.6|5
1621567760000|2021-05-21 03:29:20|2386.4|2380.4|2386.1|2380.1|2386.4|2380.4|2386.1|2380.1|2
1621567770000|2021-05-21 03:29:30|2386.4|2380.4|2385.9|2379.9|2386.4|2380.4|2385.6|2379.6|8
1621567780000|2021-05-21 03:29:40|2386.1|2380.1|2386.1|2380.1|2386.4|2380.4|2385.6|2379.6|6
1621567790000|2021-05-21 03:29:50|2385.9|2379.9|2386.6|2380.6|2386.6|2380.6|2385.9|2379.9|6
1621567800000|2021-05-21 03:30:00|2386.9|2380.9|2386|2380|2386.9|2380.9|2386|2380|5
1621567810000|2021-05-21 03:30:10|2386.1|2380.1|2385.8|2379.8|2386.1|2380.1|2385.8|2379.8|3
1621567820000|2021-05-21 03:30:20|2385.6|2379.6|2385.8|2379.8|2385.8|2379.8|2385.6|2379.6|2
1621567840000|2021-05-21 03:30:40|2385.5|2379.5|2385.1|2379.1|2385.5|2379.5|2385.1|2379.1|2
1621567860000|2021-05-21 03:31:00|2384.9|2378.9|2384.1|2378.1|2384.9|2378.9|2384.1|2378.1|4
1621567870000|2021-05-21 03:31:10|2384.3|2378.3|2383.9|2377.9|2384.3|2378.3|2383.9|2377.9|2
1621567890000|2021-05-21 03:31:30|2384.1|2378.1|2384.6|2378.6|2384.6|2378.6|2384.1|2378.1|2
1621567900000|2021-05-21 03:31:40|2384.5|2378.5|2384.1|2378.1|2384.5|2378.5|2384.1|2378.1|3
1621567940000|2021-05-21 03:32:20|2383.6|2377.6|2382.1|2376.1|2383.6|2377.6|2382.1|2376.1|2
1621567950000|2021-05-21 03:32:30|2381.9|2375.9|2381.9|2375.9|2381.9|2375.9|2381.9|2375.9|1
1621567960000|2021-05-21 03:32:40|2381.6|2375.6|2381.6|2375.6|2381.6|2375.6|2381.6|2375.6|1
1621567970000|2021-05-21 03:32:50|2381.9|2375.9|2381.9|2375.9|2381.9|2375.9|2381.9|2375.9|1
1621567980000|2021-05-21 03:33:00|2381.6|2375.6|2381.6|2375.6|2381.6|2375.6|2381.6|2375.6|1
1621568010000|2021-05-21 03:33:30|2381.4|2375.4|2380.9|2374.9|2381.4|2375.4|2380.9|2374.9|3
1621568020000|2021-05-21 03:33:40|2380.6|2374.6|2380.5|2374.5|2380.6|2374.6|2380.5|2374.5|2
1621568030000|2021-05-21 03:33:50|2380.6|2374.6|2381.9|2375.9|2381.9|2375.9|2380.6|2374.6|2
1621568100000|2021-05-21 03:35:00|2381.4|2375.4|2381.4|2375.4|2381.4|2375.4|2381.4|2375.4|1
1621568110000|2021-05-21 03:35:10|2381.1|2375.1|2380.1|2374.1|2381.1|2375.1|2380.1|2374.1|4
1621568150000|2021-05-21 03:35:50|2380.4|2374.4|2380.4|2374.4|2380.4|2374.4|2380.4|2374.4|1
1621568180000|2021-05-21 03:36:20|2380.6|2374.6|2380.6|2374.6|2380.6|2374.6|2380.6|2374.6|1
1621568200000|2021-05-21 03:36:40|2380.9|2374.9|2381.1|2375.1|2381.1|2375.1|2380.9|2374.9|2
1621568230000|2021-05-21 03:37:10|2380.9|2374.9|2380.9|2374.9|2380.9|2374.9|2380.9|2374.9|1
1621568250000|2021-05-21 03:37:30|2381.1|2375.1|2381.1|2375.1|2381.1|2375.1|2381.1|2375.1|1
1621568330000|2021-05-21 03:38:50|2380.9|2374.9|2380.9|2374.9|2380.9|2374.9|2380.9|2374.9|1
1621568360000|2021-05-21 03:39:20|2381.1|2375.1|2381.6|2375.6|2381.6|2375.6|2381.1|2375.1|3
1621568390000|2021-05-21 03:39:50|2381.9|2375.9|2382.1|2376.1|2382.1|2376.1|2381.9|2375.9|2
1621568400000|2021-05-21 03:40:00|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|1
1621568440000|2021-05-21 03:40:40|2382.6|2376.6|2383.8|2377.8|2383.8|2377.8|2382.6|2376.6|2
1621568450000|2021-05-21 03:40:50|2383.9|2377.9|2384.1|2378.1|2384.6|2378.6|2383.9|2377.9|5
1621568460000|2021-05-21 03:41:00|2384.6|2378.6|2384.6|2378.6|2384.6|2378.6|2384.6|2378.6|1
1621568480000|2021-05-21 03:41:20|2384.4|2378.4|2384.6|2378.6|2384.6|2378.6|2384.4|2378.4|2
1621568490000|2021-05-21 03:41:30|2384.8|2378.8|2384.9|2378.9|2384.9|2378.9|2384.8|2378.8|2
1621568500000|2021-05-21 03:41:40|2385|2379|2385.5|2379.5|2385.5|2379.5|2385|2379|2
1621568510000|2021-05-21 03:41:50|2386.1|2380.1|2386.1|2380.1|2386.1|2380.1|2386.1|2380.1|1
1621568520000|2021-05-21 03:42:00|2386.4|2380.4|2386.4|2380.4|2386.4|2380.4|2386.4|2380.4|1
1621568530000|2021-05-21 03:42:10|2386.6|2380.6|2387.3|2381.3|2387.3|2381.3|2386.4|2380.4|7
1621568540000|2021-05-21 03:42:20|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1621568550000|2021-05-21 03:42:30|2387.4|2381.4|2387.4|2381.4|2387.4|2381.4|2387.4|2381.4|1
1621568570000|2021-05-21 03:42:50|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1621568580000|2021-05-21 03:43:00|2387.4|2381.4|2387.5|2381.5|2387.5|2381.5|2387.4|2381.4|2
1621568620000|2021-05-21 03:43:40|2387.3|2381.3|2386.9|2380.9|2387.4|2381.4|2386.9|2380.9|4
1621568630000|2021-05-21 03:43:50|2386.6|2380.6|2387|2381|2387.1|2381.1|2386.6|2380.6|4
1621568650000|2021-05-21 03:44:10|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|1
1621568670000|2021-05-21 03:44:30|2387.4|2381.4|2387.4|2381.4|2387.4|2381.4|2387.4|2381.4|1
1621568680000|2021-05-21 03:44:40|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|1
1621568730000|2021-05-21 03:45:30|2387.1|2381.1|2387.1|2381.1|2387.1|2381.1|2387.1|2381.1|1
1621568750000|2021-05-21 03:45:50|2386.9|2380.9|2386.6|2380.6|2386.9|2380.9|2386.6|2380.6|3
1621568760000|2021-05-21 03:46:00|2386.4|2380.4|2385.9|2379.9|2386.4|2380.4|2385.9|2379.9|3
1621568770000|2021-05-21 03:46:10|2385.6|2379.6|2385.6|2379.6|2385.6|2379.6|2385.6|2379.6|1
1621568850000|2021-05-21 03:47:30|2385.8|2379.8|2385.4|2379.4|2385.8|2379.8|2385.4|2379.4|2
1621568860000|2021-05-21 03:47:40|2385.1|2379.1|2383|2377|2385.1|2379.1|2383|2377|5
1621568870000|2021-05-21 03:47:50|2383.1|2377.1|2382.9|2376.9|2383.1|2377.1|2382.9|2376.9|2
1621568880000|2021-05-21 03:48:00|2382.6|2376.6|2382.8|2376.8|2382.8|2376.8|2382.4|2376.4|3
1621568940000|2021-05-21 03:49:00|2382.9|2376.9|2383.1|2377.1|2383.1|2377.1|2382.9|2376.9|2
1621568970000|2021-05-21 03:49:30|2382.9|2376.9|2382.6|2376.6|2382.9|2376.9|2382.6|2376.6|2
1621569000000|2021-05-21 03:50:00|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|1
1621569060000|2021-05-21 03:51:00|2382.1|2376.1|2381.6|2375.6|2382.1|2376.1|2381.6|2375.6|2
1621569120000|2021-05-21 03:52:00|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|1
1621569180000|2021-05-21 03:53:00|2381.4|2375.4|2381.4|2375.4|2381.4|2375.4|2381.4|2375.4|1
1621569200000|2021-05-21 03:53:20|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|1
1621569260000|2021-05-21 03:54:20|2380.6|2374.6|2380.4|2374.4|2380.6|2374.6|2380.4|2374.4|2
1621569320000|2021-05-21 03:55:20|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1621569340000|2021-05-21 03:55:40|2379.1|2373.1|2379.1|2373.1|2379.1|2373.1|2379.1|2373.1|1
1621569350000|2021-05-21 03:55:50|2378.9|2372.9|2378.9|2372.9|2378.9|2372.9|2378.9|2372.9|1
1621569360000|2021-05-21 03:56:00|2378.6|2372.6|2376.9|2370.9|2378.6|2372.6|2376.9|2370.9|4
1621569370000|2021-05-21 03:56:10|2377.1|2371.1|2377.4|2371.4|2377.4|2371.4|2377.1|2371.1|2
1621569410000|2021-05-21 03:56:50|2376.6|2370.6|2376.6|2370.6|2376.6|2370.6|2376.6|2370.6|1
1621569420000|2021-05-21 03:57:00|2376.4|2370.4|2376.4|2370.4|2376.4|2370.4|2376.4|2370.4|1
1621569430000|2021-05-21 03:57:10|2376.1|2370.1|2376.1|2370.1|2376.1|2370.1|2376.1|2370.1|1
1621569440000|2021-05-21 03:57:20|2376.4|2370.4|2376.4|2370.4|2376.4|2370.4|2376.4|2370.4|1
1621569460000|2021-05-21 03:57:40|2376.6|2370.6|2376.6|2370.6|2376.6|2370.6|2376.6|2370.6|1
1621569540000|2021-05-21 03:59:00|2376.9|2370.9|2377.1|2371.1|2377.1|2371.1|2376.9|2370.9|2
1621569900000|2021-05-21 04:05:00|2376.9|2370.9|2376.9|2370.9|2376.9|2370.9|2376.9|2370.9|1
1621570020000|2021-05-21 04:07:00|2376.6|2370.6|2376.6|2370.6|2376.6|2370.6|2376.6|2370.6|1
1621570070000|2021-05-21 04:07:50|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|1
1621570120000|2021-05-21 04:08:40|2377.6|2371.6|2378.4|2372.4|2378.4|2372.4|2377.6|2371.6|2
1621570160000|2021-05-21 04:09:20|2378.1|2372.1|2378.1|2372.1|2378.1|2372.1|2378.1|2372.1|1
1621570200000|2021-05-21 04:10:00|2378.4|2372.4|2378.4|2372.4|2378.4|2372.4|2378.4|2372.4|1
1621570220000|2021-05-21 04:10:20|2378.6|2372.6|2379.5|2373.5|2379.5|2373.5|2378.6|2372.6|2
1621570360000|2021-05-21 04:12:40|2379.4|2373.4|2379.4|2373.4|2379.4|2373.4|2379.4|2373.4|1
1621570500000|2021-05-21 04:15:00|2379.6|2373.6|2379.9|2373.9|2379.9|2373.9|2379.6|2373.6|2
1621570560000|2021-05-21 04:16:00|2380.1|2374.1|2380.1|2374.1|2380.1|2374.1|2380.1|2374.1|1
1621570610000|2021-05-21 04:16:50|2379.9|2373.9|2379.6|2373.6|2379.9|2373.9|2379.6|2373.6|2
1621570620000|2021-05-21 04:17:00|2379.1|2373.1|2379.1|2373.1|2379.1|2373.1|2379.1|2373.1|1
1621570630000|2021-05-21 04:17:10|2378.9|2372.9|2378.1|2372.1|2378.9|2372.9|2378.1|2372.1|2
1621570640000|2021-05-21 04:17:20|2377.9|2371.9|2377.6|2371.6|2378|2372|2377.4|2371.4|4
1621570650000|2021-05-21 04:17:30|2377.1|2371.1|2377.8|2371.8|2377.8|2371.8|2377.1|2371.1|3
1621570690000|2021-05-21 04:18:10|2378.1|2372.1|2378.1|2372.1|2378.1|2372.1|2378.1|2372.1|1
1621570710000|2021-05-21 04:18:30|2377.9|2371.9|2377.9|2371.9|2377.9|2371.9|2377.9|2371.9|1
1621570760000|2021-05-21 04:19:20|2377.6|2371.6|2376.9|2370.9|2377.6|2371.6|2376.9|2370.9|2
1621570800000|2021-05-21 04:20:00|2377.1|2371.1|2377.1|2371.1|2377.1|2371.1|2377.1|2371.1|1
1621570820000|2021-05-21 04:20:20|2377|2371|2377|2371|2377|2371|2377|2371|1
1621570860000|2021-05-21 04:21:00|2377.1|2371.1|2376.8|2370.8|2377.1|2371.1|2376.8|2370.8|2
1621570880000|2021-05-21 04:21:20|2376.9|2370.9|2377.1|2371.1|2377.1|2371.1|2376.9|2370.9|2
1621570890000|2021-05-21 04:21:30|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|1
1621570900000|2021-05-21 04:21:40|2377.6|2371.6|2377.6|2371.6|2377.6|2371.6|2377.6|2371.6|1
1621570910000|2021-05-21 04:21:50|2377.9|2371.9|2378.1|2372.1|2378.1|2372.1|2377.9|2371.9|2
1621570980000|2021-05-21 04:23:00|2377.9|2371.9|2377.6|2371.6|2377.9|2371.9|2377.6|2371.6|2
1621570990000|2021-05-21 04:23:10|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|1
1621571210000|2021-05-21 04:26:50|2377.1|2371.1|2377.1|2371.1|2377.1|2371.1|2377.1|2371.1|1
1621571250000|2021-05-21 04:27:30|2376.9|2370.9|2376.6|2370.6|2377.1|2371.1|2376.6|2370.6|3
1621571260000|2021-05-21 04:27:40|2376.4|2370.4|2376.1|2370.1|2376.4|2370.4|2376.1|2370.1|2
1621571350000|2021-05-21 04:29:10|2375.9|2369.9|2376.1|2370.1|2376.1|2370.1|2375.9|2369.9|2
1621571390000|2021-05-21 04:29:50|2376.6|2370.6|2376.6|2370.6|2376.6|2370.6|2376.6|2370.6|1
1621571430000|2021-05-21 04:30:30|2376.4|2370.4|2376.4|2370.4|2376.4|2370.4|2376.4|2370.4|1
1621571610000|2021-05-21 04:33:30|2376.6|2370.6|2376.1|2370.1|2376.6|2370.6|2376.1|2370.1|2
1621571780000|2021-05-21 04:36:20|2375.9|2369.9|2375.6|2369.6|2375.9|2369.9|2375.6|2369.6|2
1621571800000|2021-05-21 04:36:40|2374.6|2368.6|2374.6|2368.6|2374.6|2368.6|2374.6|2368.6|1
1621571920000|2021-05-21 04:38:40|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1621571960000|2021-05-21 04:39:20|2374.6|2368.6|2374.6|2368.6|2374.6|2368.6|2374.6|2368.6|1
1621571970000|2021-05-21 04:39:30|2374.8|2368.8|2375.6|2369.6|2375.6|2369.6|2374.8|2368.8|2
1621571990000|2021-05-21 04:39:50|2375.9|2369.9|2376.1|2370.1|2376.1|2370.1|2375.9|2369.9|2
1621572030000|2021-05-21 04:40:30|2376.3|2370.3|2376.6|2370.6|2376.6|2370.6|2376.3|2370.3|2
1621572040000|2021-05-21 04:40:40|2376.9|2370.9|2377.1|2371.1|2377.1|2371.1|2376.9|2370.9|2
1621572080000|2021-05-21 04:41:20|2376.9|2370.9|2376.6|2370.6|2376.9|2370.9|2376.6|2370.6|3
1621572090000|2021-05-21 04:41:30|2376.4|2370.4|2376.4|2370.4|2376.4|2370.4|2376.4|2370.4|1
1621572110000|2021-05-21 04:41:50|2376.6|2370.6|2376.6|2370.6|2376.6|2370.6|2376.6|2370.6|1
1621572130000|2021-05-21 04:42:10|2376.9|2370.9|2377.1|2371.1|2377.1|2371.1|2376.9|2370.9|2
1621572170000|2021-05-21 04:42:50|2376.9|2370.9|2376.6|2370.6|2376.9|2370.9|2376.6|2370.6|2
1621572180000|2021-05-21 04:43:00|2376.4|2370.4|2376.4|2370.4|2376.4|2370.4|2376.1|2370.1|3
1621572190000|2021-05-21 04:43:10|2376.1|2370.1|2376.1|2370.1|2376.1|2370.1|2376.1|2370.1|1
1621572240000|2021-05-21 04:44:00|2375.9|2369.9|2375.9|2369.9|2375.9|2369.9|2375.8|2369.8|3
1621572300000|2021-05-21 04:45:00|2375.4|2369.4|2375.1|2369.1|2375.4|2369.4|2375.1|2369.1|2
1621572360000|2021-05-21 04:46:00|2375|2369|2375.3|2369.3|2375.3|2369.3|2375|2369|2
1621572430000|2021-05-21 04:47:10|2375.4|2369.4|2375.4|2369.4|2375.4|2369.4|2375.4|2369.4|1
1621572450000|2021-05-21 04:47:30|2375.3|2369.3|2376.4|2370.4|2376.4|2370.4|2375.3|2369.3|4
1621572460000|2021-05-21 04:47:40|2376|2370|2375.5|2369.5|2376|2370|2375.5|2369.5|3
1621572470000|2021-05-21 04:47:50|2375.6|2369.6|2375.6|2369.6|2375.6|2369.6|2375.6|2369.6|1
1621572480000|2021-05-21 04:48:00|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1621572540000|2021-05-21 04:49:00|2375.4|2369.4|2375.4|2369.4|2375.4|2369.4|2375.4|2369.4|1
1621572640000|2021-05-21 04:50:40|2375.6|2369.6|2375.4|2369.4|2375.6|2369.6|2375.4|2369.4|2
1621572660000|2021-05-21 04:51:00|2375.1|2369.1|2375.1|2369.1|2375.1|2369.1|2375|2369|3
1621572770000|2021-05-21 04:52:50|2375.6|2369.6|2375.4|2369.4|2375.6|2369.6|2375.4|2369.4|2
1621572820000|2021-05-21 04:53:40|2375.6|2369.6|2375.6|2369.6|2375.6|2369.6|2375.6|2369.6|1
1621572830000|2021-05-21 04:53:50|2376.1|2370.1|2376.3|2370.3|2376.3|2370.3|2376.1|2370.1|2
1621572940000|2021-05-21 04:55:40|2375.9|2369.9|2375.5|2369.5|2375.9|2369.9|2375.5|2369.5|2
1621572970000|2021-05-21 04:56:10|2375.6|2369.6|2375.5|2369.5|2375.6|2369.6|2375.5|2369.5|2
1621573030000|2021-05-21 04:57:10|2375.4|2369.4|2375.4|2369.4|2375.4|2369.4|2375.4|2369.4|1
1621573060000|2021-05-21 04:57:40|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1621573170000|2021-05-21 04:59:30|2375.1|2369.1|2375.1|2369.1|2375.1|2369.1|2375.1|2369.1|1
1621573290000|2021-05-21 05:01:30|2374.9|2368.9|2374.4|2368.4|2374.9|2368.9|2374.4|2368.4|2
1621573410000|2021-05-21 05:03:30|2374.9|2368.9|2374.9|2368.9|2374.9|2368.9|2374.9|2368.9|1
1621573440000|2021-05-21 05:04:00|2375.1|2369.1|2375.1|2369.1|2375.1|2369.1|2375.1|2369.1|1
1621573470000|2021-05-21 05:04:30|2374.9|2368.9|2374.9|2368.9|2374.9|2368.9|2374.9|2368.9|1
1621573480000|2021-05-21 05:04:40|2375.1|2369.1|2375.1|2369.1|2375.1|2369.1|2375.1|2369.1|1
1621573500000|2021-05-21 05:05:00|2375.3|2369.3|2375.6|2369.6|2375.6|2369.6|2375.3|2369.3|2
1621573590000|2021-05-21 05:06:30|2375.4|2369.4|2375.4|2369.4|2375.4|2369.4|2375.4|2369.4|1
1621573620000|2021-05-21 05:07:00|2375.1|2369.1|2375.1|2369.1|2375.1|2369.1|2375.1|2369.1|1
1621573680000|2021-05-21 05:08:00|2374.4|2368.4|2374.4|2368.4|2374.4|2368.4|2374.4|2368.4|1
1621573730000|2021-05-21 05:08:50|2374.8|2368.8|2374.4|2368.4|2374.8|2368.8|2374.4|2368.4|2
1621573780000|2021-05-21 05:09:40|2374.6|2368.6|2374.8|2368.8|2374.8|2368.8|2374.6|2368.6|2
1621573860000|2021-05-21 05:11:00|2374.9|2368.9|2374.9|2368.9|2374.9|2368.9|2374.9|2368.9|1
1621573890000|2021-05-21 05:11:30|2374.6|2368.6|2374.9|2368.9|2374.9|2368.9|2374.6|2368.6|2
1621573950000|2021-05-21 05:12:30|2375|2369|2375|2369|2375|2369|2375|2369|1
1621574030000|2021-05-21 05:13:50|2374.9|2368.9|2374.6|2368.6|2374.9|2368.9|2374.6|2368.6|2
1621574050000|2021-05-21 05:14:10|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1621574060000|2021-05-21 05:14:20|2374.6|2368.6|2374.6|2368.6|2374.6|2368.6|2374.6|2368.6|1
1621574160000|2021-05-21 05:16:00|2374.1|2368.1|2373.1|2367.1|2374.1|2368.1|2373.1|2367.1|3
1621574180000|2021-05-21 05:16:20|2372.9|2366.9|2372.9|2366.9|2372.9|2366.9|2372.9|2366.9|1
1621574190000|2021-05-21 05:16:30|2372.6|2366.6|2372.4|2366.4|2372.6|2366.6|2372.4|2366.4|2
1621574210000|2021-05-21 05:16:50|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1621574250000|2021-05-21 05:17:30|2371.4|2365.4|2370.9|2364.9|2371.4|2365.4|2370.9|2364.9|2
1621574260000|2021-05-21 05:17:40|2370.6|2364.6|2370.1|2364.1|2370.6|2364.6|2370.1|2364.1|3
1621574270000|2021-05-21 05:17:50|2370|2364|2369.9|2363.9|2370|2364|2369.9|2363.9|2
1621574280000|2021-05-21 05:18:00|2370.3|2364.3|2371.6|2365.6|2371.6|2365.6|2370.3|2364.3|3
1621574290000|2021-05-21 05:18:10|2371.8|2365.8|2371.6|2365.6|2371.8|2365.8|2371.6|2365.6|2
1621574300000|2021-05-21 05:18:20|2370.6|2364.6|2370.6|2364.6|2370.6|2364.6|2370.6|2364.6|1
1621574310000|2021-05-21 05:18:30|2370.4|2364.4|2370.4|2364.4|2370.4|2364.4|2370.4|2364.4|1
1621574370000|2021-05-21 05:19:30|2369.9|2363.9|2369.8|2363.8|2369.9|2363.9|2369.8|2363.8|2
1621574410000|2021-05-21 05:20:10|2370.1|2364.1|2370.3|2364.3|2370.3|2364.3|2370.1|2364.1|2
1621574420000|2021-05-21 05:20:20|2370|2364|2369.9|2363.9|2370|2364|2369.9|2363.9|2
1621574440000|2021-05-21 05:20:40|2369.8|2363.8|2369.4|2363.4|2369.8|2363.8|2369.4|2363.4|2
1621574450000|2021-05-21 05:20:50|2369.3|2363.3|2367.6|2361.6|2369.3|2363.3|2367.6|2361.6|3
1621574470000|2021-05-21 05:21:10|2367.4|2361.4|2366.4|2360.4|2367.4|2361.4|2366.4|2360.4|4
1621574480000|2021-05-21 05:21:20|2367.1|2361.1|2366.9|2360.9|2367.1|2361.1|2366.9|2360.9|2
1621574490000|2021-05-21 05:21:30|2367.1|2361.1|2368.3|2362.3|2368.3|2362.3|2367.1|2361.1|2
1621574500000|2021-05-21 05:21:40|2368.1|2362.1|2367.5|2361.5|2368.4|2362.4|2367.5|2361.5|5
1621574530000|2021-05-21 05:22:10|2367.1|2361.1|2367.1|2361.1|2367.1|2361.1|2367.1|2361.1|1
1621574550000|2021-05-21 05:22:30|2366.9|2360.9|2366.4|2360.4|2366.9|2360.9|2366.4|2360.4|2
1621574570000|2021-05-21 05:22:50|2366.6|2360.6|2366.6|2360.6|2366.6|2360.6|2366.6|2360.6|1
1621574580000|2021-05-21 05:23:00|2366.8|2360.8|2367.4|2361.4|2367.4|2361.4|2366.8|2360.8|4
1621574590000|2021-05-21 05:23:10|2367.6|2361.6|2370.6|2364.6|2370.6|2364.6|2367.6|2361.6|6
1621574600000|2021-05-21 05:23:20|2370.8|2364.8|2371.6|2365.6|2371.6|2365.6|2370.8|2364.8|4
1621574610000|2021-05-21 05:23:30|2371.4|2365.4|2371.4|2365.4|2371.4|2365.4|2371.4|2365.4|1
1621574620000|2021-05-21 05:23:40|2371.6|2365.6|2371.5|2365.5|2371.6|2365.6|2371.5|2365.5|2
1621574630000|2021-05-21 05:23:50|2370.9|2364.9|2370.4|2364.4|2370.9|2364.9|2370.4|2364.4|2
1621574640000|2021-05-21 05:24:00|2369.6|2363.6|2368.4|2362.4|2369.6|2363.6|2368.4|2362.4|5
1621574650000|2021-05-21 05:24:10|2368.3|2362.3|2367.8|2361.8|2368.3|2362.3|2367.8|2361.8|4
1621574670000|2021-05-21 05:24:30|2368.1|2362.1|2368.6|2362.6|2368.9|2362.9|2368.1|2362.1|7
1621574680000|2021-05-21 05:24:40|2368.8|2362.8|2368|2362|2368.8|2362.8|2368|2362|5
1621574690000|2021-05-21 05:24:50|2368.3|2362.3|2368.3|2362.3|2368.3|2362.3|2368.3|2362.3|1
1621574730000|2021-05-21 05:25:30|2369.1|2363.1|2369.4|2363.4|2369.4|2363.4|2369.1|2363.1|2
1621574740000|2021-05-21 05:25:40|2370|2364|2370.4|2364.4|2370.4|2364.4|2370|2364|3
1621574760000|2021-05-21 05:26:00|2370.5|2364.5|2370.6|2364.6|2370.6|2364.6|2370.5|2364.5|2
1621574770000|2021-05-21 05:26:10|2371.4|2365.4|2371.6|2365.6|2371.6|2365.6|2371.4|2365.4|2
1621574780000|2021-05-21 05:26:20|2371.9|2365.9|2372.4|2366.4|2372.4|2366.4|2371.9|2365.9|2
1621574790000|2021-05-21 05:26:30|2373.6|2367.6|2373.9|2367.9|2373.9|2367.9|2373.6|2367.6|2
1621574800000|2021-05-21 05:26:40|2373.6|2367.6|2373.6|2367.6|2373.6|2367.6|2373.6|2367.6|1
1621574810000|2021-05-21 05:26:50|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1621574840000|2021-05-21 05:27:20|2373.1|2367.1|2372.5|2366.5|2373.1|2367.1|2372.5|2366.5|2
1621574850000|2021-05-21 05:27:30|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1621574860000|2021-05-21 05:27:40|2372.4|2366.4|2372.4|2366.4|2372.4|2366.4|2372.4|2366.4|1
1621574930000|2021-05-21 05:28:50|2371.8|2365.8|2371|2365|2371.8|2365.8|2371|2365|4
1621574940000|2021-05-21 05:29:00|2371.1|2365.1|2372|2366|2372|2366|2371.1|2365.1|3
1621574950000|2021-05-21 05:29:10|2371.8|2365.8|2372|2366|2372|2366|2371.8|2365.8|2
1621574960000|2021-05-21 05:29:20|2372.3|2366.3|2372.5|2366.5|2372.5|2366.5|2372.3|2366.3|2
1621574970000|2021-05-21 05:29:30|2371.9|2365.9|2371.9|2365.9|2371.9|2365.9|2371.9|2365.9|1
1621574990000|2021-05-21 05:29:50|2371.6|2365.6|2372.3|2366.3|2372.4|2366.4|2371.6|2365.6|5
1621575000000|2021-05-21 05:30:00|2372.4|2366.4|2382.6|2376.6|2382.8|2376.8|2372.4|2366.4|32
1621575010000|2021-05-21 05:30:10|2382.8|2376.8|2383.1|2377.1|2383.6|2377.6|2381.1|2375.1|26
1621575020000|2021-05-21 05:30:20|2382.8|2376.8|2384.4|2378.4|2385.1|2379.1|2382.6|2376.6|15
1621575030000|2021-05-21 05:30:30|2384.5|2378.5|2386.6|2380.6|2387.6|2381.6|2384.5|2378.5|24
1621575040000|2021-05-21 05:30:40|2386.9|2380.9|2388.5|2382.5|2389.9|2383.9|2386.9|2380.9|22
1621575050000|2021-05-21 05:30:50|2388.3|2382.3|2389.9|2383.9|2389.9|2383.9|2388.1|2382.1|11
1621575060000|2021-05-21 05:31:00|2390.1|2384.1|2391.1|2385.1|2391.6|2385.6|2390.1|2384.1|11
1621575070000|2021-05-21 05:31:10|2391|2385|2389.6|2383.6|2391|2385|2389.6|2383.6|8
1621575080000|2021-05-21 05:31:20|2389.9|2383.9|2389.9|2383.9|2389.9|2383.9|2389.4|2383.4|5
1621575090000|2021-05-21 05:31:30|2390|2384|2391.4|2385.4|2391.6|2385.6|2389.9|2383.9|11
1621575100000|2021-05-21 05:31:40|2391.1|2385.1|2390.9|2384.9|2391.1|2385.1|2389.6|2383.6|12
1621575110000|2021-05-21 05:31:50|2390.6|2384.6|2388.4|2382.4|2390.9|2384.9|2388.4|2382.4|8
1621575120000|2021-05-21 05:32:00|2388.6|2382.6|2387.6|2381.6|2388.6|2382.6|2387.6|2381.6|18
1621575130000|2021-05-21 05:32:10|2387.9|2381.9|2388.1|2382.1|2388.9|2382.9|2387.6|2381.6|13
1621575140000|2021-05-21 05:32:20|2387.8|2381.8|2388.9|2382.9|2389.4|2383.4|2387.8|2381.8|18
1621575150000|2021-05-21 05:32:30|2389.4|2383.4|2387.6|2381.6|2389.4|2383.4|2387.6|2381.6|7
1621575160000|2021-05-21 05:32:40|2387.8|2381.8|2388.9|2382.9|2388.9|2382.9|2387.8|2381.8|10
1621575170000|2021-05-21 05:32:50|2389.1|2383.1|2388.9|2382.9|2389.6|2383.6|2388.8|2382.8|15
1621575180000|2021-05-21 05:33:00|2389.4|2383.4|2389.5|2383.5|2390.3|2384.3|2389.4|2383.4|6
1621575190000|2021-05-21 05:33:10|2389.4|2383.4|2389.4|2383.4|2389.6|2383.6|2389.4|2383.4|4
1621575200000|2021-05-21 05:33:20|2389.3|2383.3|2388.6|2382.6|2389.3|2383.3|2388.6|2382.6|4
1621575210000|2021-05-21 05:33:30|2388.9|2382.9|2388|2382|2389|2383|2388|2382|6
1621575220000|2021-05-21 05:33:40|2388.1|2382.1|2387.9|2381.9|2388.1|2382.1|2387.9|2381.9|4
1621575230000|2021-05-21 05:33:50|2387.6|2381.6|2385.9|2379.9|2387.6|2381.6|2385.6|2379.6|3
1621575240000|2021-05-21 05:34:00|2386.4|2380.4|2391.9|2385.9|2392.6|2386.6|2386.3|2380.3|23
1621575250000|2021-05-21 05:34:10|2392.1|2386.1|2394.9|2388.9|2394.9|2388.9|2391.9|2385.9|28
1621575260000|2021-05-21 05:34:20|2395.1|2389.1|2395.8|2389.8|2395.8|2389.8|2394.9|2388.9|11
1621575270000|2021-05-21 05:34:30|2396|2390|2394.1|2388.1|2397.1|2391.1|2394.1|2388.1|15
1621575280000|2021-05-21 05:34:40|2393.9|2387.9|2390.9|2384.9|2394.1|2388.1|2390.8|2384.8|16
1621575290000|2021-05-21 05:34:50|2390.8|2384.8|2391.9|2385.9|2392|2386|2389.5|2383.5|15
1621575300000|2021-05-21 05:35:00|2391.8|2385.8|2389.4|2383.4|2391.8|2385.8|2389.4|2383.4|9
1621575310000|2021-05-21 05:35:10|2389.1|2383.1|2386.6|2380.6|2389.1|2383.1|2386.6|2380.6|9
1621575320000|2021-05-21 05:35:20|2386.4|2380.4|2386.4|2380.4|2386.9|2380.9|2386.4|2380.4|7
1621575330000|2021-05-21 05:35:30|2386.3|2380.3|2385.4|2379.4|2386.4|2380.4|2385.4|2379.4|8
1621575340000|2021-05-21 05:35:40|2385.3|2379.3|2386.5|2380.5|2386.5|2380.5|2385.3|2379.3|7
1621575350000|2021-05-21 05:35:50|2386.4|2380.4|2386.8|2380.8|2386.9|2380.9|2386.1|2380.1|7
1621575360000|2021-05-21 05:36:00|2386.9|2380.9|2386.8|2380.8|2386.9|2380.9|2386.8|2380.8|2
1621575370000|2021-05-21 05:36:10|2386.6|2380.6|2385.9|2379.9|2386.6|2380.6|2385.9|2379.9|6
1621575380000|2021-05-21 05:36:20|2385.4|2379.4|2384.6|2378.6|2385.4|2379.4|2384.5|2378.5|6
1621575390000|2021-05-21 05:36:30|2384.8|2378.8|2385|2379|2385.4|2379.4|2384.8|2378.8|6
1621575400000|2021-05-21 05:36:40|2385.1|2379.1|2386.4|2380.4|2386.4|2380.4|2385.1|2379.1|5
1621575410000|2021-05-21 05:36:50|2387.1|2381.1|2387.6|2381.6|2387.6|2381.6|2387.1|2381.1|2
1621575420000|2021-05-21 05:37:00|2387.9|2381.9|2388.1|2382.1|2388.9|2382.9|2387.9|2381.9|7
1621575430000|2021-05-21 05:37:10|2387.9|2381.9|2386|2380|2387.9|2381.9|2386|2380|9
1621575440000|2021-05-21 05:37:20|2385.9|2379.9|2384.1|2378.1|2385.9|2379.9|2384.1|2378.1|5
1621575450000|2021-05-21 05:37:30|2384.4|2378.4|2385.9|2379.9|2386.6|2380.6|2384.4|2378.4|13
1621575460000|2021-05-21 05:37:40|2385.6|2379.6|2384.4|2378.4|2385.6|2379.6|2383.9|2377.9|8
1621575470000|2021-05-21 05:37:50|2384.5|2378.5|2383.4|2377.4|2384.5|2378.5|2383.4|2377.4|8
1621575480000|2021-05-21 05:38:00|2383.6|2377.6|2382.9|2376.9|2383.9|2377.9|2382.9|2376.9|5
1621575490000|2021-05-21 05:38:10|2383.1|2377.1|2384.4|2378.4|2384.8|2378.8|2383.1|2377.1|8
1621575500000|2021-05-21 05:38:20|2384.6|2378.6|2384.9|2378.9|2386.6|2380.6|2384.6|2378.6|13
1621575510000|2021-05-21 05:38:30|2384.6|2378.6|2383.5|2377.5|2384.6|2378.6|2383.4|2377.4|5
1621575520000|2021-05-21 05:38:40|2383.6|2377.6|2382.9|2376.9|2383.6|2377.6|2382.9|2376.9|5
1621575530000|2021-05-21 05:38:50|2382.6|2376.6|2381.4|2375.4|2382.6|2376.6|2381.4|2375.4|2
1621575540000|2021-05-21 05:39:00|2381.1|2375.1|2384.1|2378.1|2384.1|2378.1|2381.1|2375.1|10
1621575550000|2021-05-21 05:39:10|2383.9|2377.9|2383.8|2377.8|2383.9|2377.9|2383.8|2377.8|4
1621575560000|2021-05-21 05:39:20|2384.6|2378.6|2384.9|2378.9|2385.1|2379.1|2384.6|2378.6|4
1621575570000|2021-05-21 05:39:30|2384.6|2378.6|2383.6|2377.6|2384.6|2378.6|2383.6|2377.6|5
1621575590000|2021-05-21 05:39:50|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1621575600000|2021-05-21 05:40:00|2383.9|2377.9|2383.9|2377.9|2383.9|2377.9|2383.9|2377.9|1
1621575610000|2021-05-21 05:40:10|2384|2378|2384.5|2378.5|2384.5|2378.5|2384|2378|3
1621575620000|2021-05-21 05:40:20|2384.6|2378.6|2386.4|2380.4|2386.4|2380.4|2384.6|2378.6|5
1621575630000|2021-05-21 05:40:30|2386.3|2380.3|2386.4|2380.4|2386.4|2380.4|2385.9|2379.9|4
1621575640000|2021-05-21 05:40:40|2386.6|2380.6|2387.3|2381.3|2387.3|2381.3|2386.6|2380.6|4
1621575650000|2021-05-21 05:40:50|2387.4|2381.4|2387.3|2381.3|2387.4|2381.4|2387.3|2381.3|2
1621575660000|2021-05-21 05:41:00|2387.4|2381.4|2386.1|2380.1|2388|2382|2386.1|2380.1|11
1621575670000|2021-05-21 05:41:10|2386.4|2380.4|2387.3|2381.3|2387.6|2381.6|2386.4|2380.4|11
1621575680000|2021-05-21 05:41:20|2387.4|2381.4|2387.9|2381.9|2388.1|2382.1|2387.4|2381.4|14
1621575690000|2021-05-21 05:41:30|2387.8|2381.8|2387.3|2381.3|2387.8|2381.8|2387.3|2381.3|4
1621575700000|2021-05-21 05:41:40|2387|2381|2387.1|2381.1|2387.1|2381.1|2386.6|2380.6|5
1621575710000|2021-05-21 05:41:50|2387.4|2381.4|2387.4|2381.4|2387.4|2381.4|2387.4|2381.4|1
1621575720000|2021-05-21 05:42:00|2387.5|2381.5|2388.4|2382.4|2388.6|2382.6|2387.5|2381.5|7
1621575730000|2021-05-21 05:42:10|2388.1|2382.1|2386.3|2380.3|2388.1|2382.1|2386.3|2380.3|8
1621575740000|2021-05-21 05:42:20|2386.4|2380.4|2386.5|2380.5|2386.6|2380.6|2386.4|2380.4|3
1621575750000|2021-05-21 05:42:30|2386.4|2380.4|2385.5|2379.5|2386.4|2380.4|2385.5|2379.5|3
1621575760000|2021-05-21 05:42:40|2385.1|2379.1|2383.6|2377.6|2385.1|2379.1|2383.6|2377.6|5
1621575770000|2021-05-21 05:42:50|2383.4|2377.4|2381.9|2375.9|2384.1|2378.1|2380.6|2374.6|19
1621575780000|2021-05-21 05:43:00|2381.6|2375.6|2382.9|2376.9|2383|2377|2379.9|2373.9|17
1621575790000|2021-05-21 05:43:10|2383.1|2377.1|2382.8|2376.8|2383.4|2377.4|2381.9|2375.9|7
1621575800000|2021-05-21 05:43:20|2382.6|2376.6|2383.8|2377.8|2384.1|2378.1|2381.3|2375.3|9
1621575810000|2021-05-21 05:43:30|2383.9|2377.9|2383|2377|2383.9|2377.9|2383|2377|2
1621575820000|2021-05-21 05:43:40|2382.6|2376.6|2383.1|2377.1|2383.1|2377.1|2381.9|2375.9|4
1621575830000|2021-05-21 05:43:50|2383.3|2377.3|2383.1|2377.1|2383.3|2377.3|2383.1|2377.1|2
1621575840000|2021-05-21 05:44:00|2382.9|2376.9|2382.1|2376.1|2382.9|2376.9|2382|2376|4
1621575850000|2021-05-21 05:44:10|2382|2376|2384.6|2378.6|2384.9|2378.9|2382|2376|10
1621575860000|2021-05-21 05:44:20|2384.4|2378.4|2385|2379|2385|2379|2383.6|2377.6|8
1621575870000|2021-05-21 05:44:30|2385.5|2379.5|2385.9|2379.9|2385.9|2379.9|2385.5|2379.5|3
1621575880000|2021-05-21 05:44:40|2385.6|2379.6|2385.1|2379.1|2385.9|2379.9|2385.1|2379.1|8
1621575890000|2021-05-21 05:44:50|2385.3|2379.3|2384.9|2378.9|2385.3|2379.3|2384.9|2378.9|3
1621575900000|2021-05-21 05:45:00|2384.4|2378.4|2385.6|2379.6|2385.6|2379.6|2383.4|2377.4|8
1621575910000|2021-05-21 05:45:10|2385.9|2379.9|2386.6|2380.6|2386.9|2380.9|2385.9|2379.9|9
1621575920000|2021-05-21 05:45:20|2386.9|2380.9|2387.3|2381.3|2387.4|2381.4|2386.9|2380.9|10
1621575930000|2021-05-21 05:45:30|2387.1|2381.1|2386.8|2380.8|2387.1|2381.1|2386.6|2380.6|4
1621575940000|2021-05-21 05:45:40|2386.6|2380.6|2385.6|2379.6|2386.6|2380.6|2385.6|2379.6|4
1621575950000|2021-05-21 05:45:50|2385.8|2379.8|2385.5|2379.5|2385.9|2379.9|2385.5|2379.5|4
1621575960000|2021-05-21 05:46:00|2385.8|2379.8|2385.6|2379.6|2386|2380|2385.6|2379.6|4
1621575970000|2021-05-21 05:46:10|2385.8|2379.8|2386.1|2380.1|2386.1|2380.1|2385.8|2379.8|2
1621575980000|2021-05-21 05:46:20|2386|2380|2386.6|2380.6|2386.6|2380.6|2386|2380|4
1621575990000|2021-05-21 05:46:30|2386.5|2380.5|2386.1|2380.1|2386.5|2380.5|2386.1|2380.1|2
1621576030000|2021-05-21 05:47:10|2385.8|2379.8|2385.6|2379.6|2385.8|2379.8|2385.6|2379.6|2
1621576040000|2021-05-21 05:47:20|2385.8|2379.8|2385.6|2379.6|2385.8|2379.8|2385.6|2379.6|2
1621576050000|2021-05-21 05:47:30|2385.8|2379.8|2385.6|2379.6|2385.9|2379.9|2385.6|2379.6|4
1621576060000|2021-05-21 05:47:40|2385.8|2379.8|2385.6|2379.6|2385.8|2379.8|2385.6|2379.6|2
1621576070000|2021-05-21 05:47:50|2385.8|2379.8|2385.6|2379.6|2385.8|2379.8|2385.6|2379.6|2
1621576100000|2021-05-21 05:48:20|2385.8|2379.8|2385.9|2379.9|2385.9|2379.9|2385.8|2379.8|4
1621576120000|2021-05-21 05:48:40|2386.1|2380.1|2386.1|2380.1|2386.4|2380.4|2386|2380|5
1621576130000|2021-05-21 05:48:50|2385.9|2379.9|2386|2380|2386.1|2380.1|2385.9|2379.9|3
1621576140000|2021-05-21 05:49:00|2385.8|2379.8|2385.4|2379.4|2385.8|2379.8|2385.4|2379.4|3
1621576150000|2021-05-21 05:49:10|2385.6|2379.6|2385.1|2379.1|2385.6|2379.6|2385.1|2379.1|3
1621576160000|2021-05-21 05:49:20|2384.9|2378.9|2385.3|2379.3|2385.4|2379.4|2383.6|2377.6|11
1621576170000|2021-05-21 05:49:30|2385.1|2379.1|2385.1|2379.1|2385.4|2379.4|2385.1|2379.1|3
1621576190000|2021-05-21 05:49:50|2384.9|2378.9|2384.9|2378.9|2384.9|2378.9|2384.9|2378.9|1
1621576200000|2021-05-21 05:50:00|2385.1|2379.1|2385.9|2379.9|2385.9|2379.9|2385.1|2379.1|2
1621576210000|2021-05-21 05:50:10|2386|2380|2386.6|2380.6|2386.6|2380.6|2386|2380|5
1621576220000|2021-05-21 05:50:20|2386.5|2380.5|2387.4|2381.4|2387.4|2381.4|2385.9|2379.9|8
1621576230000|2021-05-21 05:50:30|2388.4|2382.4|2387.6|2381.6|2389|2383|2387.3|2381.3|10
1621576240000|2021-05-21 05:50:40|2387.4|2381.4|2387.1|2381.1|2387.4|2381.4|2387|2381|5
1621576250000|2021-05-21 05:50:50|2387.3|2381.3|2387.6|2381.6|2387.6|2381.6|2387|2381|5
1621576260000|2021-05-21 05:51:00|2387.9|2381.9|2387.8|2381.8|2388|2382|2387.8|2381.8|3
1621576270000|2021-05-21 05:51:10|2387.6|2381.6|2388.4|2382.4|2388.4|2382.4|2387.6|2381.6|5
1621576280000|2021-05-21 05:51:20|2388.1|2382.1|2388.5|2382.5|2388.5|2382.5|2388.1|2382.1|3
1621576290000|2021-05-21 05:51:30|2388.6|2382.6|2389.1|2383.1|2389.4|2383.4|2388.6|2382.6|6
1621576300000|2021-05-21 05:51:40|2389.4|2383.4|2389.4|2383.4|2389.4|2383.4|2389.4|2383.4|1
1621576310000|2021-05-21 05:51:50|2389.1|2383.1|2388.4|2382.4|2389.1|2383.1|2388.1|2382.1|10
1621576320000|2021-05-21 05:52:00|2388.5|2382.5|2388.3|2382.3|2388.5|2382.5|2387.8|2381.8|5
1621576330000|2021-05-21 05:52:10|2388|2382|2387.4|2381.4|2388.3|2382.3|2387.4|2381.4|6
1621576340000|2021-05-21 05:52:20|2387.5|2381.5|2387.4|2381.4|2387.6|2381.6|2387.3|2381.3|12
1621576350000|2021-05-21 05:52:30|2387.1|2381.1|2386.9|2380.9|2387.1|2381.1|2386.8|2380.8|4
1621576360000|2021-05-21 05:52:40|2386.8|2380.8|2387|2381|2387|2381|2386.8|2380.8|2
1621576370000|2021-05-21 05:52:50|2387.1|2381.1|2387.5|2381.5|2387.8|2381.8|2387.1|2381.1|7
1621576380000|2021-05-21 05:53:00|2387.1|2381.1|2387.9|2381.9|2387.9|2381.9|2387.1|2381.1|4
1621576390000|2021-05-21 05:53:10|2388.1|2382.1|2387.9|2381.9|2388.1|2382.1|2387.9|2381.9|6
1621576400000|2021-05-21 05:53:20|2388.1|2382.1|2387.9|2381.9|2388.1|2382.1|2387.9|2381.9|4
1621576410000|2021-05-21 05:53:30|2387.6|2381.6|2387.4|2381.4|2387.6|2381.6|2386.9|2380.9|4
1621576420000|2021-05-21 05:53:40|2387.6|2381.6|2387.4|2381.4|2387.6|2381.6|2387.4|2381.4|4
1621576430000|2021-05-21 05:53:50|2387.6|2381.6|2387.5|2381.5|2387.6|2381.6|2387.4|2381.4|4
1621576440000|2021-05-21 05:54:00|2387.6|2381.6|2387.6|2381.6|2387.6|2381.6|2387.4|2381.4|3
1621576450000|2021-05-21 05:54:10|2387.4|2381.4|2386.4|2380.4|2387.4|2381.4|2385.9|2379.9|10
1621576460000|2021-05-21 05:54:20|2386.1|2380.1|2385.4|2379.4|2386.5|2380.5|2385.4|2379.4|6
1621576470000|2021-05-21 05:54:30|2385.1|2379.1|2385.1|2379.1|2385.4|2379.4|2385.1|2379.1|3
1621576480000|2021-05-21 05:54:40|2385.3|2379.3|2385.6|2379.6|2385.6|2379.6|2384.9|2378.9|8
1621576490000|2021-05-21 05:54:50|2385.4|2379.4|2385.4|2379.4|2385.4|2379.4|2385.1|2379.1|3
1621576500000|2021-05-21 05:55:00|2385.5|2379.5|2385.6|2379.6|2385.6|2379.6|2385.4|2379.4|5
1621576510000|2021-05-21 05:55:10|2385.4|2379.4|2385.3|2379.3|2385.4|2379.4|2384.9|2378.9|6
1621576520000|2021-05-21 05:55:20|2385.5|2379.5|2386.6|2380.6|2386.6|2380.6|2385.5|2379.5|3
1621576530000|2021-05-21 05:55:30|2386.4|2380.4|2385.5|2379.5|2386.5|2380.5|2385.5|2379.5|5
1621576540000|2021-05-21 05:55:40|2385.8|2379.8|2387.1|2381.1|2387.5|2381.5|2385.8|2379.8|7
1621576550000|2021-05-21 05:55:50|2386.9|2380.9|2386.9|2380.9|2386.9|2380.9|2386.9|2380.9|1
1621576560000|2021-05-21 05:56:00|2386.8|2380.8|2385.8|2379.8|2386.8|2380.8|2385.8|2379.8|5
1621576570000|2021-05-21 05:56:10|2385.6|2379.6|2385.1|2379.1|2385.6|2379.6|2384.9|2378.9|7
1621576580000|2021-05-21 05:56:20|2384.9|2378.9|2385.1|2379.1|2385.4|2379.4|2384.4|2378.4|9
1621576590000|2021-05-21 05:56:30|2384.9|2378.9|2384.9|2378.9|2385.1|2379.1|2384.8|2378.8|9
1621576600000|2021-05-21 05:56:40|2385.1|2379.1|2385.1|2379.1|2385.1|2379.1|2384.8|2378.8|8
1621576610000|2021-05-21 05:56:50|2384.9|2378.9|2384.9|2378.9|2384.9|2378.9|2383.9|2377.9|8
1621576620000|2021-05-21 05:57:00|2385.1|2379.1|2385.4|2379.4|2385.4|2379.4|2385.1|2379.1|9
1621576630000|2021-05-21 05:57:10|2384.8|2378.8|2384|2378|2385.3|2379.3|2383.6|2377.6|12
1621576640000|2021-05-21 05:57:20|2384.1|2378.1|2385|2379|2385|2379|2384.1|2378.1|9
1621576650000|2021-05-21 05:57:30|2385.3|2379.3|2385.5|2379.5|2385.6|2379.6|2385.1|2379.1|6
1621576660000|2021-05-21 05:57:40|2385.3|2379.3|2385|2379|2385.3|2379.3|2385|2379|2
1621576670000|2021-05-21 05:57:50|2385.1|2379.1|2384.6|2378.6|2385.1|2379.1|2384.6|2378.6|2
1621576680000|2021-05-21 05:58:00|2384.5|2378.5|2384|2378|2384.6|2378.6|2383.9|2377.9|6
1621576690000|2021-05-21 05:58:10|2384.6|2378.6|2382.4|2376.4|2384.6|2378.6|2381.5|2375.5|5
1621576710000|2021-05-21 05:58:30|2382.6|2376.6|2382.4|2376.4|2382.6|2376.6|2381.9|2375.9|6
1621576720000|2021-05-21 05:58:40|2382.6|2376.6|2382.1|2376.1|2382.6|2376.6|2381.9|2375.9|9
1621576730000|2021-05-21 05:58:50|2382.4|2376.4|2382.4|2376.4|2382.8|2376.8|2381.6|2375.6|8
1621576740000|2021-05-21 05:59:00|2382.6|2376.6|2381.6|2375.6|2382.9|2376.9|2381.6|2375.6|5
1621576750000|2021-05-21 05:59:10|2381.9|2375.9|2381.9|2375.9|2381.9|2375.9|2381.9|2375.9|1
1621576760000|2021-05-21 05:59:20|2382.1|2376.1|2382.3|2376.3|2382.3|2376.3|2382|2376|3
1621576770000|2021-05-21 05:59:30|2382|2376|2380.5|2374.5|2382|2376|2380.1|2374.1|11
1621576780000|2021-05-21 05:59:40|2380.6|2374.6|2378.4|2372.4|2381.1|2375.1|2378.4|2372.4|13
1621576790000|2021-05-21 05:59:50|2378.6|2372.6|2378.4|2372.4|2378.6|2372.6|2377.1|2371.1|8
1621576800000|2021-05-21 06:00:00|2378.1|2372.1|2379.6|2373.6|2379.6|2373.6|2378.1|2372.1|7
1621576810000|2021-05-21 06:00:10|2379.8|2373.8|2381.1|2375.1|2381.1|2375.1|2379.8|2373.8|8
1621576820000|2021-05-21 06:00:20|2380.9|2374.9|2380.9|2374.9|2380.9|2374.9|2380.9|2374.9|1
1621576830000|2021-05-21 06:00:30|2381.1|2375.1|2381.1|2375.1|2381.1|2375.1|2380.9|2374.9|5
1621576840000|2021-05-21 06:00:40|2380.9|2374.9|2380.9|2374.9|2381.3|2375.3|2380.9|2374.9|5
1621576850000|2021-05-21 06:00:50|2380.8|2374.8|2379|2373|2380.8|2374.8|2379|2373|12
1621576860000|2021-05-21 06:01:00|2379.1|2373.1|2379.3|2373.3|2379.3|2373.3|2377.9|2371.9|10
1621576870000|2021-05-21 06:01:10|2379.6|2373.6|2379.5|2373.5|2379.6|2373.6|2379.5|2373.5|2
1621576880000|2021-05-21 06:01:20|2379.6|2373.6|2379.6|2373.6|2379.9|2373.9|2379.6|2373.6|3
1621576890000|2021-05-21 06:01:30|2379.9|2373.9|2379.9|2373.9|2379.9|2373.9|2379.9|2373.9|1
1621576900000|2021-05-21 06:01:40|2379.6|2373.6|2379.6|2373.6|2379.6|2373.6|2379.6|2373.6|1
1621576920000|2021-05-21 06:02:00|2379.9|2373.9|2379.9|2373.9|2380.1|2374.1|2379.9|2373.9|3
1621576930000|2021-05-21 06:02:10|2379.8|2373.8|2379.4|2373.4|2379.8|2373.8|2379|2373|5
1621576940000|2021-05-21 06:02:20|2379.3|2373.3|2378.5|2372.5|2379.3|2373.3|2377.8|2371.8|8
1621576950000|2021-05-21 06:02:30|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|1
1621576960000|2021-05-21 06:02:40|2378.9|2372.9|2378.9|2372.9|2378.9|2372.9|2378.9|2372.9|1
1621576980000|2021-05-21 06:03:00|2379.1|2373.1|2379.1|2373.1|2379.1|2373.1|2379.1|2373.1|1
1621576990000|2021-05-21 06:03:10|2379.4|2373.4|2379.9|2373.9|2379.9|2373.9|2379.1|2373.1|4
1621577000000|2021-05-21 06:03:20|2380.4|2374.4|2381.6|2375.6|2381.6|2375.6|2380.4|2374.4|5
1621577010000|2021-05-21 06:03:30|2381.4|2375.4|2381.1|2375.1|2381.4|2375.4|2381.1|2375.1|4
1621577020000|2021-05-21 06:03:40|2381.4|2375.4|2382.8|2376.8|2382.8|2376.8|2381.4|2375.4|6
1621577030000|2021-05-21 06:03:50|2382.5|2376.5|2382.6|2376.6|2382.8|2376.8|2382.1|2376.1|9
1621577040000|2021-05-21 06:04:00|2382.4|2376.4|2381.9|2375.9|2382.4|2376.4|2381.6|2375.6|8
1621577050000|2021-05-21 06:04:10|2382.1|2376.1|2382.4|2376.4|2382.6|2376.6|2382.1|2376.1|4
1621577060000|2021-05-21 06:04:20|2382.6|2376.6|2382.4|2376.4|2382.6|2376.6|2382.4|2376.4|4
1621577070000|2021-05-21 06:04:30|2382.1|2376.1|2382.1|2376.1|2382.1|2376.1|2382.1|2376.1|1
1621577080000|2021-05-21 06:04:40|2381.9|2375.9|2381.9|2375.9|2381.9|2375.9|2381.9|2375.9|1
1621577090000|2021-05-21 06:04:50|2381.6|2375.6|2378.9|2372.9|2381.6|2375.6|2378.6|2372.6|14
1621577100000|2021-05-21 06:05:00|2379.1|2373.1|2381|2375|2381.1|2375.1|2378.9|2372.9|15
1621577110000|2021-05-21 06:05:10|2381.1|2375.1|2382.6|2376.6|2382.6|2376.6|2381.1|2375.1|7
1621577120000|2021-05-21 06:05:20|2382.5|2376.5|2382.6|2376.6|2382.9|2376.9|2382.5|2376.5|3
1621577130000|2021-05-21 06:05:30|2382.8|2376.8|2380.4|2374.4|2382.8|2376.8|2380.4|2374.4|9
1621577140000|2021-05-21 06:05:40|2380.3|2374.3|2379.1|2373.1|2380.3|2374.3|2378.6|2372.6|9
1621577150000|2021-05-21 06:05:50|2379.3|2373.3|2380.4|2374.4|2380.4|2374.4|2379.3|2373.3|6
1621577160000|2021-05-21 06:06:00|2380.6|2374.6|2381.5|2375.5|2381.5|2375.5|2380.6|2374.6|4
1621577170000|2021-05-21 06:06:10|2381.4|2375.4|2381.4|2375.4|2381.4|2375.4|2381.3|2375.3|3
1621577180000|2021-05-21 06:06:20|2381.5|2375.5|2382.1|2376.1|2382.1|2376.1|2381.5|2375.5|4
1621577190000|2021-05-21 06:06:30|2381.9|2375.9|2383|2377|2383.4|2377.4|2381.9|2375.9|10
1621577200000|2021-05-21 06:06:40|2382.8|2376.8|2382.3|2376.3|2382.8|2376.8|2381.6|2375.6|8
1621577210000|2021-05-21 06:06:50|2382.1|2376.1|2381.6|2375.6|2382.1|2376.1|2381.5|2375.5|7
1621577220000|2021-05-21 06:07:00|2381.8|2375.8|2380.8|2374.8|2381.8|2375.8|2380.5|2374.5|7
1621577230000|2021-05-21 06:07:10|2380.6|2374.6|2379.9|2373.9|2380.6|2374.6|2379.9|2373.9|5
1621577250000|2021-05-21 06:07:30|2380.9|2374.9|2379.6|2373.6|2381.4|2375.4|2379.6|2373.6|7
1621577260000|2021-05-21 06:07:40|2379.9|2373.9|2379.9|2373.9|2380.1|2374.1|2379.9|2373.9|3
1621577270000|2021-05-21 06:07:50|2380.1|2374.1|2380.1|2374.1|2380.1|2374.1|2380.1|2374.1|1
1621577280000|2021-05-21 06:08:00|2379.9|2373.9|2379.9|2373.9|2379.9|2373.9|2379.6|2373.6|3
1621577290000|2021-05-21 06:08:10|2379.6|2373.6|2378.9|2372.9|2379.6|2373.6|2378.9|2372.9|3
1621577300000|2021-05-21 06:08:20|2378.5|2372.5|2378.1|2372.1|2378.6|2372.6|2378.1|2372.1|7
1621577310000|2021-05-21 06:08:30|2377.8|2371.8|2379|2373|2379.4|2373.4|2377.8|2371.8|6
1621577320000|2021-05-21 06:08:40|2378.9|2372.9|2378.6|2372.6|2379|2373|2378.6|2372.6|4
1621577330000|2021-05-21 06:08:50|2378.8|2372.8|2377.5|2371.5|2378.8|2372.8|2377.5|2371.5|6
1621577340000|2021-05-21 06:09:00|2377.8|2371.8|2379|2373|2379|2373|2377.8|2371.8|4
1621577350000|2021-05-21 06:09:10|2378.6|2372.6|2378.9|2372.9|2378.9|2372.9|2378.6|2372.6|3
1621577360000|2021-05-21 06:09:20|2378.8|2372.8|2378.1|2372.1|2378.8|2372.8|2378.1|2372.1|4
1621577370000|2021-05-21 06:09:30|2378.4|2372.4|2378.4|2372.4|2378.4|2372.4|2378.4|2372.4|1
1621577380000|2021-05-21 06:09:40|2378.3|2372.3|2377.8|2371.8|2378.3|2372.3|2377.8|2371.8|8
1621577390000|2021-05-21 06:09:50|2377.9|2371.9|2377.3|2371.3|2377.9|2371.9|2377|2371|10
1621577400000|2021-05-21 06:10:00|2377.5|2371.5|2377.9|2371.9|2377.9|2371.9|2377.5|2371.5|3
1621577410000|2021-05-21 06:10:10|2378|2372|2378.1|2372.1|2378.4|2372.4|2378|2372|4
1621577430000|2021-05-21 06:10:30|2377.9|2371.9|2377.8|2371.8|2377.9|2371.9|2377.8|2371.8|2
1621577440000|2021-05-21 06:10:40|2377.6|2371.6|2377.4|2371.4|2377.6|2371.6|2377.4|2371.4|2
1621577450000|2021-05-21 06:10:50|2377.1|2371.1|2376.8|2370.8|2377.1|2371.1|2376.8|2370.8|2
1621577460000|2021-05-21 06:11:00|2377.1|2371.1|2376.4|2370.4|2377.1|2371.1|2376.4|2370.4|4
1621577470000|2021-05-21 06:11:10|2376.3|2370.3|2376.6|2370.6|2376.6|2370.6|2376.3|2370.3|3
1621577480000|2021-05-21 06:11:20|2376.9|2370.9|2376.9|2370.9|2376.9|2370.9|2376.9|2370.9|1
1621577490000|2021-05-21 06:11:30|2376.6|2370.6|2376.4|2370.4|2376.6|2370.6|2376.4|2370.4|2
1621577500000|2021-05-21 06:11:40|2376.1|2370.1|2375.5|2369.5|2376.1|2370.1|2375.5|2369.5|2
1621577510000|2021-05-21 06:11:50|2375.6|2369.6|2376.6|2370.6|2377|2371|2375.6|2369.6|6
1621577520000|2021-05-21 06:12:00|2376.4|2370.4|2375.9|2369.9|2376.4|2370.4|2375.9|2369.9|3
1621577530000|2021-05-21 06:12:10|2375.6|2369.6|2375.9|2369.9|2375.9|2369.9|2375.6|2369.6|2
1621577540000|2021-05-21 06:12:20|2375.6|2369.6|2375.4|2369.4|2375.6|2369.6|2375.4|2369.4|2
1621577550000|2021-05-21 06:12:30|2375.6|2369.6|2374.9|2368.9|2375.6|2369.6|2374.5|2368.5|6
1621577560000|2021-05-21 06:12:40|2375|2369|2375|2369|2375|2369|2374.9|2368.9|3
1621577570000|2021-05-21 06:12:50|2375.1|2369.1|2374.9|2368.9|2375.4|2369.4|2374.9|2368.9|5
1621577580000|2021-05-21 06:13:00|2375|2369|2375.3|2369.3|2375.4|2369.4|2375|2369|4
1621577590000|2021-05-21 06:13:10|2375.4|2369.4|2375.3|2369.3|2375.6|2369.6|2375.3|2369.3|4
1621577600000|2021-05-21 06:13:20|2375.1|2369.1|2374.9|2368.9|2375.1|2369.1|2374.9|2368.9|2
1621577610000|2021-05-21 06:13:30|2374.6|2368.6|2374.6|2368.6|2374.6|2368.6|2374.6|2368.6|1
1621577620000|2021-05-21 06:13:40|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1621577640000|2021-05-21 06:14:00|2374.6|2368.6|2374.6|2368.6|2374.9|2368.9|2374.6|2368.6|3
1621577650000|2021-05-21 06:14:10|2374.4|2368.4|2374.3|2368.3|2374.4|2368.4|2374.1|2368.1|5
1621577660000|2021-05-21 06:14:20|2374.1|2368.1|2374.1|2368.1|2374.1|2368.1|2374.1|2368.1|1
1621577670000|2021-05-21 06:14:30|2373.9|2367.9|2373.6|2367.6|2373.9|2367.9|2373.6|2367.6|2
1621577680000|2021-05-21 06:14:40|2373.9|2367.9|2373.6|2367.6|2374.5|2368.5|2373.6|2367.6|5
1621577690000|2021-05-21 06:14:50|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1621577720000|2021-05-21 06:15:20|2373.6|2367.6|2374.1|2368.1|2374.3|2368.3|2373.6|2367.6|3
1621577740000|2021-05-21 06:15:40|2373.9|2367.9|2372.4|2366.4|2373.9|2367.9|2372.1|2366.1|4
1621577750000|2021-05-21 06:15:50|2372.1|2366.1|2371.6|2365.6|2372.1|2366.1|2371.4|2365.4|4
1621577760000|2021-05-21 06:16:00|2371.9|2365.9|2371.9|2365.9|2371.9|2365.9|2371.9|2365.9|1
1621577770000|2021-05-21 06:16:10|2372.1|2366.1|2372.1|2366.1|2372.1|2366.1|2372.1|2366.1|1
1621577780000|2021-05-21 06:16:20|2371.9|2365.9|2372.4|2366.4|2372.4|2366.4|2371.4|2365.4|7
1621577790000|2021-05-21 06:16:30|2372.6|2366.6|2373.4|2367.4|2373.4|2367.4|2372.6|2366.6|4
1621577800000|2021-05-21 06:16:40|2373.5|2367.5|2373.9|2367.9|2373.9|2367.9|2373.4|2367.4|6
1621577810000|2021-05-21 06:16:50|2374.1|2368.1|2373.6|2367.6|2374.1|2368.1|2373.4|2367.4|11
1621577820000|2021-05-21 06:17:00|2373.4|2367.4|2373.6|2367.6|2373.6|2367.6|2372.9|2366.9|6
1621577830000|2021-05-21 06:17:10|2373.9|2367.9|2374.1|2368.1|2374.4|2368.4|2373.9|2367.9|4
1621577840000|2021-05-21 06:17:20|2373.9|2367.9|2374.4|2368.4|2374.6|2368.6|2373.5|2367.5|15
1621577850000|2021-05-21 06:17:30|2374.6|2368.6|2375.4|2369.4|2375.4|2369.4|2374.4|2368.4|8
1621577860000|2021-05-21 06:17:40|2375.1|2369.1|2375.9|2369.9|2376.4|2370.4|2375.1|2369.1|10
1621577870000|2021-05-21 06:17:50|2375.6|2369.6|2375.9|2369.9|2376.1|2370.1|2375.4|2369.4|5
1621577880000|2021-05-21 06:18:00|2375.6|2369.6|2374.9|2368.9|2375.6|2369.6|2374.6|2368.6|9
1621577890000|2021-05-21 06:18:10|2374.6|2368.6|2374.4|2368.4|2374.9|2368.9|2373.6|2367.6|10
1621577900000|2021-05-21 06:18:20|2374.1|2368.1|2374.1|2368.1|2374.4|2368.4|2374.1|2368.1|3
1621577910000|2021-05-21 06:18:30|2374.4|2368.4|2373.5|2367.5|2374.4|2368.4|2373.5|2367.5|3
1621577920000|2021-05-21 06:18:40|2373.3|2367.3|2374.3|2368.3|2374.8|2368.8|2373.3|2367.3|7
1621577930000|2021-05-21 06:18:50|2374.4|2368.4|2374.3|2368.3|2374.4|2368.4|2374|2368|8
1621577940000|2021-05-21 06:19:00|2374|2368|2373.6|2367.6|2374|2368|2373.5|2367.5|6
1621577950000|2021-05-21 06:19:10|2373.9|2367.9|2374|2368|2374|2368|2373.9|2367.9|2
1621577960000|2021-05-21 06:19:20|2374.3|2368.3|2374.6|2368.6|2374.6|2368.6|2374.3|2368.3|3
1621577970000|2021-05-21 06:19:30|2374.9|2368.9|2374.4|2368.4|2374.9|2368.9|2374.4|2368.4|10
1621577990000|2021-05-21 06:19:50|2374.1|2368.1|2373|2367|2374.1|2368.1|2373|2367|9
1621578000000|2021-05-21 06:20:00|2373.1|2367.1|2373.4|2367.4|2373.4|2367.4|2373.1|2367.1|2
1621578010000|2021-05-21 06:20:10|2373.1|2367.1|2373.1|2367.1|2373.1|2367.1|2373.1|2367.1|1
1621578020000|2021-05-21 06:20:20|2372.1|2366.1|2372.4|2366.4|2372.6|2366.6|2371.6|2365.6|5
1621578030000|2021-05-21 06:20:30|2372.1|2366.1|2372.1|2366.1|2372.1|2366.1|2372.1|2366.1|1
1621578040000|2021-05-21 06:20:40|2372.4|2366.4|2372.4|2366.4|2372.9|2366.9|2372.1|2366.1|4
1621578050000|2021-05-21 06:20:50|2372.6|2366.6|2372.6|2366.6|2372.9|2366.9|2372.5|2366.5|5
1621578060000|2021-05-21 06:21:00|2372.4|2366.4|2371.1|2365.1|2372.4|2366.4|2371.1|2365.1|7
1621578070000|2021-05-21 06:21:10|2370.9|2364.9|2369.8|2363.8|2371.1|2365.1|2369.5|2363.5|7
1621578080000|2021-05-21 06:21:20|2369.5|2363.5|2369|2363|2369.5|2363.5|2369|2363|3
1621578090000|2021-05-21 06:21:30|2369.3|2363.3|2369.9|2363.9|2369.9|2363.9|2369.3|2363.3|4
1621578100000|2021-05-21 06:21:40|2370|2364|2369.9|2363.9|2370|2364|2369.5|2363.5|7
1621578110000|2021-05-21 06:21:50|2370|2364|2370|2364|2370.3|2364.3|2369.9|2363.9|8
1621578120000|2021-05-21 06:22:00|2369.8|2363.8|2369.5|2363.5|2369.8|2363.8|2369.5|2363.5|2
1621578130000|2021-05-21 06:22:10|2369.3|2363.3|2369.5|2363.5|2369.5|2363.5|2369.3|2363.3|2
1621578140000|2021-05-21 06:22:20|2369.8|2363.8|2369.4|2363.4|2369.9|2363.9|2369.4|2363.4|4
1621578150000|2021-05-21 06:22:30|2369.6|2363.6|2371.3|2365.3|2371.3|2365.3|2369.5|2363.5|6
1621578160000|2021-05-21 06:22:40|2371.5|2365.5|2371.4|2365.4|2371.5|2365.5|2371.4|2365.4|2
1621578170000|2021-05-21 06:22:50|2371.1|2365.1|2371.4|2365.4|2371.4|2365.4|2371.1|2365.1|2
1621578180000|2021-05-21 06:23:00|2371.6|2365.6|2371.4|2365.4|2371.6|2365.6|2371.4|2365.4|2
1621578190000|2021-05-21 06:23:10|2371.6|2365.6|2371.6|2365.6|2371.6|2365.6|2371.6|2365.6|1
1621578200000|2021-05-21 06:23:20|2371.4|2365.4|2371.6|2365.6|2371.6|2365.6|2371.4|2365.4|2
1621578210000|2021-05-21 06:23:30|2371.4|2365.4|2371.4|2365.4|2371.4|2365.4|2371.4|2365.4|1
1621578220000|2021-05-21 06:23:40|2371.3|2365.3|2371.1|2365.1|2371.3|2365.3|2371.1|2365.1|2
1621578230000|2021-05-21 06:23:50|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1621578270000|2021-05-21 06:24:30|2371.1|2365.1|2370.4|2364.4|2371.1|2365.1|2370.4|2364.4|2
1621578280000|2021-05-21 06:24:40|2370.6|2364.6|2370.5|2364.5|2370.6|2364.6|2370.5|2364.5|2
1621578290000|2021-05-21 06:24:50|2370.4|2364.4|2370.4|2364.4|2370.4|2364.4|2370.4|2364.4|1
1621578300000|2021-05-21 06:25:00|2370.3|2364.3|2368.9|2362.9|2370.3|2364.3|2368.5|2362.5|10
1621578310000|2021-05-21 06:25:10|2369|2363|2368.8|2362.8|2369.6|2363.6|2368.6|2362.6|11
1621578320000|2021-05-21 06:25:20|2368.5|2362.5|2368.4|2362.4|2368.5|2362.5|2368.4|2362.4|4
1621578330000|2021-05-21 06:25:30|2368.5|2362.5|2369|2363|2369|2363|2368.4|2362.4|10
1621578340000|2021-05-21 06:25:40|2368.8|2362.8|2367.8|2361.8|2369|2363|2367.8|2361.8|9
1621578350000|2021-05-21 06:25:50|2367.6|2361.6|2367|2361|2367.6|2361.6|2367|2361|3
1621578370000|2021-05-21 06:26:10|2366.8|2360.8|2367.3|2361.3|2367.3|2361.3|2366.6|2360.6|6
1621578380000|2021-05-21 06:26:20|2367.4|2361.4|2368.4|2362.4|2368.4|2362.4|2367.4|2361.4|4
1621578390000|2021-05-21 06:26:30|2368.3|2362.3|2367.9|2361.9|2368.3|2362.3|2367.9|2361.9|2
1621578400000|2021-05-21 06:26:40|2368.1|2362.1|2368.1|2362.1|2368.1|2362.1|2367.9|2361.9|5
1621578410000|2021-05-21 06:26:50|2367.9|2361.9|2368.5|2362.5|2368.5|2362.5|2367.9|2361.9|4
1621578420000|2021-05-21 06:27:00|2368.4|2362.4|2368.4|2362.4|2368.4|2362.4|2368.4|2362.4|1
1621578430000|2021-05-21 06:27:10|2368.1|2362.1|2367|2361|2368.1|2362.1|2367|2361|5
1621578440000|2021-05-21 06:27:20|2367.6|2361.6|2367|2361|2367.6|2361.6|2367|2361|3
1621578450000|2021-05-21 06:27:30|2367.3|2361.3|2367.5|2361.5|2367.5|2361.5|2367.3|2361.3|2
1621578460000|2021-05-21 06:27:40|2367.4|2361.4|2366.5|2360.5|2367.4|2361.4|2366.5|2360.5|5
1621578470000|2021-05-21 06:27:50|2366.3|2360.3|2367|2361|2367|2361|2366.3|2360.3|6
1621578480000|2021-05-21 06:28:00|2367.1|2361.1|2367.3|2361.3|2367.3|2361.3|2367.1|2361.1|2
1621578490000|2021-05-21 06:28:10|2367.1|2361.1|2367.5|2361.5|2367.5|2361.5|2367|2361|7
1621578500000|2021-05-21 06:28:20|2367.3|2361.3|2366.6|2360.6|2367.3|2361.3|2366.6|2360.6|4
1621578510000|2021-05-21 06:28:30|2366.5|2360.5|2366.6|2360.6|2366.6|2360.6|2366.5|2360.5|2
1621578530000|2021-05-21 06:28:50|2366.9|2360.9|2367.1|2361.1|2367.1|2361.1|2366.9|2360.9|2
1621578540000|2021-05-21 06:29:00|2366.9|2360.9|2366.5|2360.5|2366.9|2360.9|2366.5|2360.5|2
1621578550000|2021-05-21 06:29:10|2366.6|2360.6|2366.6|2360.6|2366.6|2360.6|2366.6|2360.6|1
1621578560000|2021-05-21 06:29:20|2366.5|2360.5|2366.1|2360.1|2366.5|2360.5|2366.1|2360.1|2
1621578570000|2021-05-21 06:29:30|2365|2359|2364.8|2358.8|2365.4|2359.4|2364.8|2358.8|7
1621578580000|2021-05-21 06:29:40|2365.3|2359.3|2365.5|2359.5|2365.8|2359.8|2365|2359|5
1621578590000|2021-05-21 06:29:50|2365.4|2359.4|2365.5|2359.5|2365.5|2359.5|2365.3|2359.3|3
1621578600000|2021-05-21 06:30:00|2365.3|2359.3|2364.9|2358.9|2365.3|2359.3|2364.9|2358.9|3
1621578610000|2021-05-21 06:30:10|2364.6|2358.6|2364.5|2358.5|2364.6|2358.6|2364.5|2358.5|2
1621578620000|2021-05-21 06:30:20|2364.4|2358.4|2364.9|2358.9|2365.1|2359.1|2364.4|2358.4|7
1621578630000|2021-05-21 06:30:30|2364.6|2358.6|2364.5|2358.5|2364.6|2358.6|2364.1|2358.1|4
1621578640000|2021-05-21 06:30:40|2364.8|2358.8|2364.8|2358.8|2365.3|2359.3|2364.8|2358.8|9
1621578650000|2021-05-21 06:30:50|2364.5|2358.5|2364.3|2358.3|2364.5|2358.5|2363.4|2357.4|5
1621578660000|2021-05-21 06:31:00|2364.1|2358.1|2364.8|2358.8|2364.8|2358.8|2363.6|2357.6|8
1621578670000|2021-05-21 06:31:10|2364.5|2358.5|2365|2359|2365|2359|2364.5|2358.5|3
1621578680000|2021-05-21 06:31:20|2365.3|2359.3|2365.1|2359.1|2365.4|2359.4|2365.1|2359.1|3
1621578690000|2021-05-21 06:31:30|2364.9|2358.9|2364.6|2358.6|2364.9|2358.9|2364.5|2358.5|4
1621578700000|2021-05-21 06:31:40|2364.5|2358.5|2364.5|2358.5|2364.8|2358.8|2364.5|2358.5|3
1621578710000|2021-05-21 06:31:50|2364.8|2358.8|2365|2359|2365|2359|2364.8|2358.8|2
1621578730000|2021-05-21 06:32:10|2365.4|2359.4|2365.4|2359.4|2365.4|2359.4|2365.4|2359.4|1
1621578750000|2021-05-21 06:32:30|2365.9|2359.9|2365.9|2359.9|2365.9|2359.9|2365.9|2359.9|1
1621578760000|2021-05-21 06:32:40|2365.6|2359.6|2365.5|2359.5|2365.6|2359.6|2365.5|2359.5|2
1621578770000|2021-05-21 06:32:50|2365.6|2359.6|2365.5|2359.5|2365.6|2359.6|2365.5|2359.5|2
1621578780000|2021-05-21 06:33:00|2365.4|2359.4|2365.1|2359.1|2365.4|2359.4|2365|2359|3
1621578790000|2021-05-21 06:33:10|2366|2360|2365.9|2359.9|2366|2360|2365.5|2359.5|6
1621578800000|2021-05-21 06:33:20|2365.8|2359.8|2365.8|2359.8|2365.8|2359.8|2365.8|2359.8|1
1621578810000|2021-05-21 06:33:30|2365.9|2359.9|2366.9|2360.9|2366.9|2360.9|2365.9|2359.9|5
1621578820000|2021-05-21 06:33:40|2367|2361|2367.5|2361.5|2367.5|2361.5|2366.9|2360.9|3
1621578830000|2021-05-21 06:33:50|2367.8|2361.8|2367.5|2361.5|2368|2362|2367.5|2361.5|3
1621578840000|2021-05-21 06:34:00|2367.4|2361.4|2368.5|2362.5|2368.5|2362.5|2367.4|2361.4|4
1621578850000|2021-05-21 06:34:10|2368.4|2362.4|2368.4|2362.4|2368.4|2362.4|2368.4|2362.4|1
1621578860000|2021-05-21 06:34:20|2368.5|2362.5|2368.9|2362.9|2369|2363|2368.4|2362.4|4
1621578870000|2021-05-21 06:34:30|2368.8|2362.8|2368.4|2362.4|2368.8|2362.8|2368.4|2362.4|3
1621578880000|2021-05-21 06:34:40|2368.6|2362.6|2368.9|2362.9|2369|2363|2368.6|2362.6|3
1621578900000|2021-05-21 06:35:00|2369|2363|2370.5|2364.5|2370.5|2364.5|2369|2363|9
1621578910000|2021-05-21 06:35:10|2370.9|2364.9|2371.5|2365.5|2371.5|2365.5|2370.9|2364.9|4
1621578920000|2021-05-21 06:35:20|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1621578930000|2021-05-21 06:35:30|2371.5|2365.5|2372|2366|2372|2366|2371.4|2365.4|5
1621578940000|2021-05-21 06:35:40|2372.3|2366.3|2371.9|2365.9|2372.6|2366.6|2371.9|2365.9|6
1621578950000|2021-05-21 06:35:50|2372.1|2366.1|2372.3|2366.3|2372.3|2366.3|2372.1|2366.1|2
1621578960000|2021-05-21 06:36:00|2372.1|2366.1|2372.1|2366.1|2372.1|2366.1|2371.9|2365.9|3
1621578970000|2021-05-21 06:36:10|2372.3|2366.3|2373|2367|2373|2367|2372.3|2366.3|3
1621578980000|2021-05-21 06:36:20|2373.4|2367.4|2374.3|2368.3|2374.8|2368.8|2373.4|2367.4|5
1621578990000|2021-05-21 06:36:30|2374|2368|2374|2368|2374.6|2368.6|2374|2368|8
1621579000000|2021-05-21 06:36:40|2373.8|2367.8|2374|2368|2374|2368|2373.5|2367.5|6
1621579010000|2021-05-21 06:36:50|2374.3|2368.3|2374.8|2368.8|2374.8|2368.8|2374.3|2368.3|3
1621579020000|2021-05-21 06:37:00|2374.5|2368.5|2374|2368|2374.5|2368.5|2374|2368|3
1621579030000|2021-05-21 06:37:10|2373.8|2367.8|2373.9|2367.9|2374|2368|2373.3|2367.3|8
1621579040000|2021-05-21 06:37:20|2373.8|2367.8|2373.8|2367.8|2374|2368|2373.5|2367.5|12
1621579050000|2021-05-21 06:37:30|2373.5|2367.5|2374.3|2368.3|2374.3|2368.3|2373.5|2367.5|7
1621579070000|2021-05-21 06:37:50|2374|2368|2374|2368|2374|2368|2374|2368|1
1621579080000|2021-05-21 06:38:00|2373.8|2367.8|2374|2368|2374|2368|2373.4|2367.4|7
1621579090000|2021-05-21 06:38:10|2373.8|2367.8|2374|2368|2374|2368|2373.8|2367.8|2
1621579100000|2021-05-21 06:38:20|2373.8|2367.8|2374.8|2368.8|2375|2369|2373.8|2367.8|4
1621579110000|2021-05-21 06:38:30|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1621579130000|2021-05-21 06:38:50|2374.3|2368.3|2374|2368|2374.3|2368.3|2374|2368|2
1621579140000|2021-05-21 06:39:00|2373.5|2367.5|2373.3|2367.3|2373.5|2367.5|2373.3|2367.3|2
1621579150000|2021-05-21 06:39:10|2373|2367|2373.4|2367.4|2373.4|2367.4|2373|2367|3
1621579160000|2021-05-21 06:39:20|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1621579170000|2021-05-21 06:39:30|2373.4|2367.4|2373.6|2367.6|2373.9|2367.9|2373.4|2367.4|4
1621579180000|2021-05-21 06:39:40|2373.5|2367.5|2374|2368|2374|2368|2373.5|2367.5|3
1621579190000|2021-05-21 06:39:50|2374.3|2368.3|2374.4|2368.4|2374.4|2368.4|2374.3|2368.3|2
1621579200000|2021-05-21 06:40:00|2374.3|2368.3|2374.6|2368.6|2374.6|2368.6|2374.3|2368.3|2
1621579210000|2021-05-21 06:40:10|2374.5|2368.5|2375.5|2369.5|2375.5|2369.5|2374.5|2368.5|2
1621579220000|2021-05-21 06:40:20|2375.8|2369.8|2376.8|2370.8|2376.8|2370.8|2375.8|2369.8|8
1621579230000|2021-05-21 06:40:30|2377|2371|2376.8|2370.8|2377.8|2371.8|2376.8|2370.8|11
1621579240000|2021-05-21 06:40:40|2376.5|2370.5|2376.3|2370.3|2376.5|2370.5|2376.3|2370.3|3
1621579250000|2021-05-21 06:40:50|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1621579260000|2021-05-21 06:41:00|2376.6|2370.6|2376.8|2370.8|2376.8|2370.8|2376.6|2370.6|2
1621579270000|2021-05-21 06:41:10|2376.6|2370.6|2376.6|2370.6|2376.6|2370.6|2376.4|2370.4|3
1621579280000|2021-05-21 06:41:20|2377.5|2371.5|2377.6|2371.6|2377.6|2371.6|2376.6|2370.6|4
1621579290000|2021-05-21 06:41:30|2377.4|2371.4|2376.4|2370.4|2377.4|2371.4|2376.4|2370.4|4
1621579300000|2021-05-21 06:41:40|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|1
1621579310000|2021-05-21 06:41:50|2376.1|2370.1|2376|2370|2376.1|2370.1|2376|2370|2
1621579320000|2021-05-21 06:42:00|2375.8|2369.8|2373.5|2367.5|2375.8|2369.8|2373.5|2367.5|10
1621579330000|2021-05-21 06:42:10|2373.3|2367.3|2373|2367|2373.3|2367.3|2372.9|2366.9|4
1621579350000|2021-05-21 06:42:30|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.6|2366.6|3
1621579360000|2021-05-21 06:42:40|2372.5|2366.5|2372.3|2366.3|2372.6|2366.6|2372.1|2366.1|6
1621579380000|2021-05-21 06:43:00|2372|2366|2371.8|2365.8|2372|2366|2371.8|2365.8|2
1621579390000|2021-05-21 06:43:10|2371.6|2365.6|2372.4|2366.4|2372.4|2366.4|2371.6|2365.6|6
1621579400000|2021-05-21 06:43:20|2372.3|2366.3|2371.4|2365.4|2372.3|2366.3|2371|2365|7
1621579410000|2021-05-21 06:43:30|2371.1|2365.1|2371.4|2365.4|2371.4|2365.4|2370.9|2364.9|4
1621579420000|2021-05-21 06:43:40|2371.1|2365.1|2371.4|2365.4|2371.4|2365.4|2371.1|2365.1|2
1621579430000|2021-05-21 06:43:50|2371.3|2365.3|2370.5|2364.5|2371.4|2365.4|2370.4|2364.4|6
1621579440000|2021-05-21 06:44:00|2370.4|2364.4|2370|2364|2370.4|2364.4|2370|2364|2
1621579450000|2021-05-21 06:44:10|2370.1|2364.1|2371.8|2365.8|2371.8|2365.8|2370.1|2364.1|10
1621579460000|2021-05-21 06:44:20|2372|2366|2372.5|2366.5|2372.5|2366.5|2372|2366|3
1621579470000|2021-05-21 06:44:30|2372.3|2366.3|2372.5|2366.5|2372.5|2366.5|2372.3|2366.3|2
1621579480000|2021-05-21 06:44:40|2372.6|2366.6|2372.6|2366.6|2372.6|2366.6|2372.6|2366.6|1
1621579490000|2021-05-21 06:44:50|2372.5|2366.5|2372.3|2366.3|2372.5|2366.5|2372.3|2366.3|2
1621579500000|2021-05-21 06:45:00|2372|2366|2372.9|2366.9|2373|2367|2371.5|2365.5|8
1621579510000|2021-05-21 06:45:10|2372.8|2366.8|2372.9|2366.9|2373|2367|2372.8|2366.8|3
1621579520000|2021-05-21 06:45:20|2372.6|2366.6|2372.5|2366.5|2372.6|2366.6|2372.5|2366.5|2
1621579530000|2021-05-21 06:45:30|2372.3|2366.3|2371.5|2365.5|2372.3|2366.3|2371.5|2365.5|4
1621579540000|2021-05-21 06:45:40|2371.3|2365.3|2370.6|2364.6|2371.3|2365.3|2370.6|2364.6|2
1621579550000|2021-05-21 06:45:50|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|1
1621579560000|2021-05-21 06:46:00|2370.9|2364.9|2371.9|2365.9|2371.9|2365.9|2370.9|2364.9|2
1621579570000|2021-05-21 06:46:10|2372|2366|2372.4|2366.4|2372.4|2366.4|2371.8|2365.8|5
1621579580000|2021-05-21 06:46:20|2372.1|2366.1|2372.1|2366.1|2372.1|2366.1|2372.1|2366.1|1
1621579590000|2021-05-21 06:46:30|2372|2366|2372|2366|2372|2366|2372|2366|1
1621579600000|2021-05-21 06:46:40|2371.9|2365.9|2372.4|2366.4|2372.4|2366.4|2371.9|2365.9|3
1621579610000|2021-05-21 06:46:50|2372.5|2366.5|2372.4|2366.4|2372.5|2366.5|2372.3|2366.3|3
1621579620000|2021-05-21 06:47:00|2372.3|2366.3|2372.5|2366.5|2372.8|2366.8|2372.3|2366.3|3
1621579630000|2021-05-21 06:47:10|2372.8|2366.8|2372.5|2366.5|2372.8|2366.8|2372.5|2366.5|3
1621579670000|2021-05-21 06:47:50|2372.6|2366.6|2372.5|2366.5|2372.6|2366.6|2372.5|2366.5|2
1621579680000|2021-05-21 06:48:00|2372.3|2366.3|2371.3|2365.3|2372.3|2366.3|2371.3|2365.3|4
1621579710000|2021-05-21 06:48:30|2371.6|2365.6|2372.5|2366.5|2372.5|2366.5|2371.6|2365.6|3
1621579720000|2021-05-21 06:48:40|2372.6|2366.6|2372.6|2366.6|2372.6|2366.6|2372.6|2366.6|1
1621579730000|2021-05-21 06:48:50|2372.5|2366.5|2372.6|2366.6|2372.6|2366.6|2372.5|2366.5|2
1621579740000|2021-05-21 06:49:00|2372.5|2366.5|2371.8|2365.8|2372.6|2366.6|2371.8|2365.8|4
1621579750000|2021-05-21 06:49:10|2371.5|2365.5|2371.1|2365.1|2371.8|2365.8|2371|2365|8
1621579760000|2021-05-21 06:49:20|2370.9|2364.9|2369.5|2363.5|2370.9|2364.9|2369.3|2363.3|5
1621579770000|2021-05-21 06:49:30|2369.6|2363.6|2369.5|2363.5|2369.6|2363.6|2369.5|2363.5|2
1621579780000|2021-05-21 06:49:40|2368.9|2362.9|2368.8|2362.8|2369.5|2363.5|2368.8|2362.8|5
1621579790000|2021-05-21 06:49:50|2369.3|2363.3|2369.6|2363.6|2369.6|2363.6|2369.3|2363.3|3
1621579800000|2021-05-21 06:50:00|2369.8|2363.8|2369.9|2363.9|2369.9|2363.9|2369.8|2363.8|2
1621579810000|2021-05-21 06:50:10|2370|2364|2369.9|2363.9|2370|2364|2369.9|2363.9|2
1621579820000|2021-05-21 06:50:20|2369.6|2363.6|2367.4|2361.4|2369.6|2363.6|2367.4|2361.4|3
1621579840000|2021-05-21 06:50:40|2367.5|2361.5|2366.4|2360.4|2367.5|2361.5|2366.4|2360.4|5
1621579850000|2021-05-21 06:50:50|2366.1|2360.1|2365.9|2359.9|2366.1|2360.1|2365.9|2359.9|4
1621579860000|2021-05-21 06:51:00|2365.6|2359.6|2365.6|2359.6|2365.6|2359.6|2365.5|2359.5|5
1621579870000|2021-05-21 06:51:10|2365.9|2359.9|2365.8|2359.8|2365.9|2359.9|2365.8|2359.8|2
1621579880000|2021-05-21 06:51:20|2365.5|2359.5|2365.6|2359.6|2365.9|2359.9|2365.5|2359.5|7
1621579890000|2021-05-21 06:51:30|2366.6|2360.6|2365.3|2359.3|2366.6|2360.6|2365|2359|8
1621579900000|2021-05-21 06:51:40|2365.5|2359.5|2366|2360|2366.3|2360.3|2365.5|2359.5|4
1621579910000|2021-05-21 06:51:50|2366.3|2360.3|2366|2360|2366.3|2360.3|2366|2360|2
1621579920000|2021-05-21 06:52:00|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|1
1621579930000|2021-05-21 06:52:10|2366|2360|2366|2360|2366.3|2360.3|2365.8|2359.8|5
1621579940000|2021-05-21 06:52:20|2366.1|2360.1|2364.9|2358.9|2366.1|2360.1|2364.9|2358.9|3
1621579950000|2021-05-21 06:52:30|2364.5|2358.5|2363|2357|2364.5|2358.5|2362.6|2356.6|10
1621579960000|2021-05-21 06:52:40|2362.5|2356.5|2362.8|2356.8|2362.8|2356.8|2362.5|2356.5|3
1621579970000|2021-05-21 06:52:50|2362.6|2356.6|2365.4|2359.4|2365.4|2359.4|2362.6|2356.6|10
1621579980000|2021-05-21 06:53:00|2365.1|2359.1|2363|2357|2365.1|2359.1|2363|2357|7
1621579990000|2021-05-21 06:53:10|2363.1|2357.1|2363.8|2357.8|2363.9|2357.9|2363.1|2357.1|5
1621580000000|2021-05-21 06:53:20|2363.5|2357.5|2362.5|2356.5|2363.5|2357.5|2362.5|2356.5|6
1621580010000|2021-05-21 06:53:30|2362.3|2356.3|2363.5|2357.5|2363.5|2357.5|2362.3|2356.3|13
1621580020000|2021-05-21 06:53:40|2363.8|2357.8|2363.8|2357.8|2364.1|2358.1|2363.5|2357.5|7
1621580030000|2021-05-21 06:53:50|2363.9|2357.9|2363.9|2357.9|2363.9|2357.9|2363.5|2357.5|5
1621580040000|2021-05-21 06:54:00|2364.3|2358.3|2363.8|2357.8|2364.6|2358.6|2363.8|2357.8|8
1621580050000|2021-05-21 06:54:10|2363.6|2357.6|2364.6|2358.6|2364.8|2358.8|2363.5|2357.5|9
1621580060000|2021-05-21 06:54:20|2364.8|2358.8|2364.9|2358.9|2365.3|2359.3|2364.8|2358.8|6
1621580070000|2021-05-21 06:54:30|2365|2359|2366.3|2360.3|2366.3|2360.3|2365|2359|3
1621580080000|2021-05-21 06:54:40|2366.1|2360.1|2366.3|2360.3|2366.3|2360.3|2365.9|2359.9|4
1621580090000|2021-05-21 06:54:50|2367.1|2361.1|2367.3|2361.3|2367.4|2361.4|2367|2361|5
1621580100000|2021-05-21 06:55:00|2367|2361|2367.5|2361.5|2367.8|2361.8|2367|2361|5
1621580120000|2021-05-21 06:55:20|2367.8|2361.8|2367.8|2361.8|2367.8|2361.8|2367.8|2361.8|1
1621580140000|2021-05-21 06:55:40|2368|2362|2367.8|2361.8|2368|2362|2367.8|2361.8|2
1621580160000|2021-05-21 06:56:00|2368|2362|2368|2362|2368.3|2362.3|2368|2362|5
1621580170000|2021-05-21 06:56:10|2368.3|2362.3|2368.3|2362.3|2368.8|2362.8|2368.3|2362.3|4
1621580180000|2021-05-21 06:56:20|2368|2362|2370|2364|2370|2364|2368|2362|8
1621580190000|2021-05-21 06:56:30|2369.8|2363.8|2370|2364|2370|2364|2369.8|2363.8|2
1621580200000|2021-05-21 06:56:40|2369.8|2363.8|2369.3|2363.3|2369.8|2363.8|2369.3|2363.3|3
1621580210000|2021-05-21 06:56:50|2369.5|2363.5|2370.3|2364.3|2370.5|2364.5|2369.5|2363.5|5
1621580220000|2021-05-21 06:57:00|2370.5|2364.5|2370.8|2364.8|2371.8|2365.8|2370.5|2364.5|5
1621580230000|2021-05-21 06:57:10|2370.5|2364.5|2369.8|2363.8|2370.5|2364.5|2369.8|2363.8|5
1621580240000|2021-05-21 06:57:20|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|1
1621580250000|2021-05-21 06:57:30|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|1
1621580260000|2021-05-21 06:57:40|2370|2364|2369|2363|2370.3|2364.3|2369|2363|6
1621580270000|2021-05-21 06:57:50|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|2368.5|2362.5|3
1621580280000|2021-05-21 06:58:00|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|2368|2362|6
1621580300000|2021-05-21 06:58:20|2368|2362|2367.8|2361.8|2368|2362|2367.8|2361.8|2
1621580310000|2021-05-21 06:58:30|2367.5|2361.5|2367.5|2361.5|2367.5|2361.5|2367.3|2361.3|3
1621580330000|2021-05-21 06:58:50|2367.8|2361.8|2366|2360|2368.3|2362.3|2366|2360|6
1621580340000|2021-05-21 06:59:00|2365.8|2359.8|2365.8|2359.8|2366|2360|2365.8|2359.8|3
1621580350000|2021-05-21 06:59:10|2366|2360|2365.8|2359.8|2366|2360|2365.8|2359.8|2
1621580360000|2021-05-21 06:59:20|2365.5|2359.5|2364.8|2358.8|2365.5|2359.5|2364.8|2358.8|4
1621580370000|2021-05-21 06:59:30|2364.5|2358.5|2368.3|2362.3|2368.3|2362.3|2364.5|2358.5|4
1621580380000|2021-05-21 06:59:40|2367.5|2361.5|2367.3|2361.3|2367.5|2361.5|2367.3|2361.3|2
1621580390000|2021-05-21 06:59:50|2367.8|2361.8|2366.3|2360.3|2368.3|2362.3|2366.3|2360.3|8
1621580400000|2021-05-21 07:00:00|2366|2360|2368|2362|2368|2362|2366|2360|11
1621580430000|2021-05-21 07:00:30|2367.3|2361.3|2366|2360|2367.3|2361.3|2366|2360|4
1621580440000|2021-05-21 07:00:40|2365.8|2359.8|2366|2360|2366|2360|2365.8|2359.8|2
1621580450000|2021-05-21 07:00:50|2365.8|2359.8|2364.5|2358.5|2365.8|2359.8|2364.5|2358.5|6
1621580460000|2021-05-21 07:01:00|2364.3|2358.3|2364.8|2358.8|2364.8|2358.8|2364|2358|5
1621580470000|2021-05-21 07:01:10|2364.5|2358.5|2364.5|2358.5|2364.5|2358.5|2364.5|2358.5|1
1621580480000|2021-05-21 07:01:20|2364.3|2358.3|2364.3|2358.3|2364.3|2358.3|2364.3|2358.3|1
1621580490000|2021-05-21 07:01:30|2363.8|2357.8|2362.5|2356.5|2363.8|2357.8|2362.5|2356.5|5
1621580500000|2021-05-21 07:01:40|2362.8|2356.8|2362.8|2356.8|2363|2357|2362.8|2356.8|3
1621580510000|2021-05-21 07:01:50|2362.5|2356.5|2362|2356|2362.5|2356.5|2362|2356|2
1621580520000|2021-05-21 07:02:00|2361.8|2355.8|2364.3|2358.3|2364.3|2358.3|2361.8|2355.8|5
1621580530000|2021-05-21 07:02:10|2364.5|2358.5|2364.5|2358.5|2365.3|2359.3|2364.3|2358.3|7
1621580540000|2021-05-21 07:02:20|2365|2359|2364.5|2358.5|2365.3|2359.3|2364.5|2358.5|6
1621580550000|2021-05-21 07:02:30|2364.8|2358.8|2365.8|2359.8|2366|2360|2364.8|2358.8|4
1621580560000|2021-05-21 07:02:40|2366|2360|2366.3|2360.3|2366.3|2360.3|2366|2360|2
1621580570000|2021-05-21 07:02:50|2366|2360|2366|2360|2366.5|2360.5|2366|2360|5
1621580580000|2021-05-21 07:03:00|2365.8|2359.8|2366|2360|2366|2360|2365.8|2359.8|2
1621580630000|2021-05-21 07:03:50|2366.3|2360.3|2367|2361|2367|2361|2366.3|2360.3|2
1621580640000|2021-05-21 07:04:00|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|2367|2361|3
1621580650000|2021-05-21 07:04:10|2367.5|2361.5|2368.8|2362.8|2368.8|2362.8|2367.5|2361.5|6
1621580660000|2021-05-21 07:04:20|2369|2363|2369|2363|2369|2363|2369|2363|1
1621580670000|2021-05-21 07:04:30|2369.8|2363.8|2370|2364|2370|2364|2369.8|2363.8|2
1621580680000|2021-05-21 07:04:40|2370.5|2364.5|2370.3|2364.3|2370.8|2364.8|2370.3|2364.3|3
1621580690000|2021-05-21 07:04:50|2370|2364|2369.8|2363.8|2370|2364|2369.5|2363.5|3
1621580700000|2021-05-21 07:05:00|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|1
1621580710000|2021-05-21 07:05:10|2367.8|2361.8|2367.8|2361.8|2367.8|2361.8|2367.8|2361.8|1
1621580730000|2021-05-21 07:05:30|2368|2362|2368.8|2362.8|2368.8|2362.8|2367.8|2361.8|8
1621580740000|2021-05-21 07:05:40|2368.5|2362.5|2368.3|2362.3|2368.5|2362.5|2368.3|2362.3|2
1621580750000|2021-05-21 07:05:50|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|1
1621580760000|2021-05-21 07:06:00|2369|2363|2369.3|2363.3|2369.3|2363.3|2369|2363|2
1621580770000|2021-05-21 07:06:10|2369|2363|2369|2363|2369|2363|2369|2363|1
1621580780000|2021-05-21 07:06:20|2369.3|2363.3|2370.8|2364.8|2370.8|2364.8|2369.3|2363.3|4
1621580790000|2021-05-21 07:06:30|2371|2365|2372.5|2366.5|2372.5|2366.5|2371|2365|5
1621580800000|2021-05-21 07:06:40|2372.8|2366.8|2373|2367|2373.3|2367.3|2372.8|2366.8|4
1621580810000|2021-05-21 07:06:50|2372.8|2366.8|2374|2368|2374.3|2368.3|2372.8|2366.8|11
1621580820000|2021-05-21 07:07:00|2373.8|2367.8|2375|2369|2375|2369|2373.8|2367.8|5
1621580830000|2021-05-21 07:07:10|2375.3|2369.3|2375.5|2369.5|2375.5|2369.5|2375.3|2369.3|6
1621580840000|2021-05-21 07:07:20|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1621580860000|2021-05-21 07:07:40|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1621580890000|2021-05-21 07:08:10|2374.8|2368.8|2375|2369|2375.3|2369.3|2374.8|2368.8|3
1621580900000|2021-05-21 07:08:20|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1621580910000|2021-05-21 07:08:30|2375|2369|2375|2369|2375|2369|2375|2369|1
1621580920000|2021-05-21 07:08:40|2375.3|2369.3|2376.3|2370.3|2376.3|2370.3|2375.3|2369.3|4
1621580930000|2021-05-21 07:08:50|2376|2370|2376.3|2370.3|2376.3|2370.3|2375.8|2369.8|4
1621580940000|2021-05-21 07:09:00|2376|2370|2376|2370|2376|2370|2376|2370|1
1621580950000|2021-05-21 07:09:10|2376.3|2370.3|2376|2370|2376.3|2370.3|2376|2370|2
1621580970000|2021-05-21 07:09:30|2376.3|2370.3|2376.5|2370.5|2376.8|2370.8|2376.3|2370.3|4
1621580980000|2021-05-21 07:09:40|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1621581020000|2021-05-21 07:10:20|2376.3|2370.3|2377.5|2371.5|2377.8|2371.8|2376.3|2370.3|5
1621581050000|2021-05-21 07:10:50|2377.3|2371.3|2377.5|2371.5|2377.5|2371.5|2377.3|2371.3|2
1621581060000|2021-05-21 07:11:00|2377.3|2371.3|2377.5|2371.5|2377.5|2371.5|2377.3|2371.3|2
1621581080000|2021-05-21 07:11:20|2377.3|2371.3|2377|2371|2377.3|2371.3|2376.8|2370.8|4
1621581090000|2021-05-21 07:11:30|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|1
1621581100000|2021-05-21 07:11:40|2376.3|2370.3|2375|2369|2376.3|2370.3|2375|2369|3
1621581110000|2021-05-21 07:11:50|2374.8|2368.8|2372.3|2366.3|2374.8|2368.8|2372|2366|10
1621581120000|2021-05-21 07:12:00|2372|2366|2372|2366|2372|2366|2372|2366|1
1621581130000|2021-05-21 07:12:10|2372.3|2366.3|2374.5|2368.5|2374.5|2368.5|2372.3|2366.3|6
1621581140000|2021-05-21 07:12:20|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373|2367|7
1621581170000|2021-05-21 07:12:50|2374|2368|2372.3|2366.3|2374|2368|2372.3|2366.3|2
1621581190000|2021-05-21 07:13:10|2372|2366|2372.3|2366.3|2372.3|2366.3|2372|2366|2
1621581200000|2021-05-21 07:13:20|2372|2366|2373.8|2367.8|2373.8|2367.8|2372|2366|5
1621581220000|2021-05-21 07:13:40|2374|2368|2374.3|2368.3|2374.3|2368.3|2374|2368|2
1621581230000|2021-05-21 07:13:50|2374.5|2368.5|2374.3|2368.3|2374.5|2368.5|2374.3|2368.3|2
1621581240000|2021-05-21 07:14:00|2374|2368|2374.3|2368.3|2374.3|2368.3|2374|2368|2
1621581250000|2021-05-21 07:14:10|2374|2368|2374.3|2368.3|2374.3|2368.3|2374|2368|2
1621581260000|2021-05-21 07:14:20|2374|2368|2374|2368|2374|2368|2374|2368|1
1621581270000|2021-05-21 07:14:30|2374.5|2368.5|2374.8|2368.8|2374.8|2368.8|2374.5|2368.5|2
1621581300000|2021-05-21 07:15:00|2374.5|2368.5|2374.8|2368.8|2375|2369|2374.5|2368.5|4
1621581310000|2021-05-21 07:15:10|2375|2369|2374.8|2368.8|2375|2369|2374.8|2368.8|2
1621581320000|2021-05-21 07:15:20|2375|2369|2374.8|2368.8|2375.3|2369.3|2374.8|2368.8|9
1621581330000|2021-05-21 07:15:30|2375|2369|2373.8|2367.8|2375|2369|2373.8|2367.8|5
1621581340000|2021-05-21 07:15:40|2374|2368|2374|2368|2374|2368|2373.8|2367.8|5
1621581350000|2021-05-21 07:15:50|2373.8|2367.8|2373.3|2367.3|2373.8|2367.8|2372.5|2366.5|12
1621581360000|2021-05-21 07:16:00|2373.5|2367.5|2373.8|2367.8|2374|2368|2373.5|2367.5|3
1621581370000|2021-05-21 07:16:10|2373.5|2367.5|2374|2368|2374|2368|2373.5|2367.5|7
1621581380000|2021-05-21 07:16:20|2373.8|2367.8|2374.5|2368.5|2374.5|2368.5|2373.8|2367.8|4
1621581390000|2021-05-21 07:16:30|2374.3|2368.3|2374.3|2368.3|2374.8|2368.8|2373.8|2367.8|8
1621581400000|2021-05-21 07:16:40|2374.5|2368.5|2374.8|2368.8|2374.8|2368.8|2374.3|2368.3|5
1621581410000|2021-05-21 07:16:50|2375|2369|2375|2369|2375.3|2369.3|2375|2369|3
1621581420000|2021-05-21 07:17:00|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1621581430000|2021-05-21 07:17:10|2375|2369|2374.8|2368.8|2375|2369|2374.8|2368.8|2
1621581450000|2021-05-21 07:17:30|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1621581480000|2021-05-21 07:18:00|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2373.5|2367.5|5
1621581490000|2021-05-21 07:18:10|2374.5|2368.5|2373|2367|2374.5|2368.5|2373|2367|3
1621581500000|2021-05-21 07:18:20|2372.8|2366.8|2372.5|2366.5|2372.8|2366.8|2372.5|2366.5|2
1621581510000|2021-05-21 07:18:30|2372.8|2366.8|2373.5|2367.5|2373.5|2367.5|2372.8|2366.8|3
1621581520000|2021-05-21 07:18:40|2373.8|2367.8|2373.8|2367.8|2374.5|2368.5|2373.8|2367.8|5
1621581530000|2021-05-21 07:18:50|2373.5|2367.5|2374|2368|2374|2368|2373.5|2367.5|3
1621581540000|2021-05-21 07:19:00|2373.8|2367.8|2372.5|2366.5|2374.3|2368.3|2372.5|2366.5|8
1621581550000|2021-05-21 07:19:10|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1621581560000|2021-05-21 07:19:20|2372.5|2366.5|2373|2367|2373|2367|2372.5|2366.5|2
1621581570000|2021-05-21 07:19:30|2372.8|2366.8|2372|2366|2373|2367|2372|2366|5
1621581580000|2021-05-21 07:19:40|2372.3|2366.3|2372.8|2366.8|2372.8|2366.8|2372.3|2366.3|3
1621581590000|2021-05-21 07:19:50|2373|2367|2374.5|2368.5|2374.5|2368.5|2373|2367|6
1621581600000|2021-05-21 07:20:00|2374.8|2368.8|2375|2369|2375|2369|2374.5|2368.5|4
1621581610000|2021-05-21 07:20:10|2375.3|2369.3|2376|2370|2376|2370|2375|2369|5
1621581620000|2021-05-21 07:20:20|2375.8|2369.8|2376.3|2370.3|2376.3|2370.3|2375.3|2369.3|7
1621581640000|2021-05-21 07:20:40|2376|2370|2376|2370|2376|2370|2376|2370|1
1621581650000|2021-05-21 07:20:50|2376.3|2370.3|2378.5|2372.5|2378.5|2372.5|2376.3|2370.3|5
1621581660000|2021-05-21 07:21:00|2379|2373|2379.3|2373.3|2379.5|2373.5|2379|2373|8
1621581670000|2021-05-21 07:21:10|2379|2373|2379|2373|2379|2373|2379|2373|1
1621581680000|2021-05-21 07:21:20|2378.8|2372.8|2378.3|2372.3|2378.8|2372.8|2378|2372|4
1621581690000|2021-05-21 07:21:30|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|1
1621581710000|2021-05-21 07:21:50|2379|2373|2379|2373|2379|2373|2379|2373|1
1621581720000|2021-05-21 07:22:00|2379.3|2373.3|2379|2373|2379.3|2373.3|2379|2373|2
1621581730000|2021-05-21 07:22:10|2379.3|2373.3|2379|2373|2379.3|2373.3|2379|2373|6
1621581740000|2021-05-21 07:22:20|2379.3|2373.3|2379|2373|2379.3|2373.3|2379|2373|4
1621581750000|2021-05-21 07:22:30|2379.3|2373.3|2379|2373|2379.3|2373.3|2378.5|2372.5|6
1621581760000|2021-05-21 07:22:40|2379.3|2373.3|2379|2373|2379.3|2373.3|2379|2373|2
1621581770000|2021-05-21 07:22:50|2379.3|2373.3|2379|2373|2379.3|2373.3|2379|2373|4
1621581780000|2021-05-21 07:23:00|2379.3|2373.3|2378.8|2372.8|2379.3|2373.3|2378.8|2372.8|3
1621581800000|2021-05-21 07:23:20|2378.5|2372.5|2377.8|2371.8|2378.5|2372.5|2377.8|2371.8|7
1621581820000|2021-05-21 07:23:40|2377.5|2371.5|2376.8|2370.8|2377.5|2371.5|2376.5|2370.5|5
1621581830000|2021-05-21 07:23:50|2376.5|2370.5|2376.8|2370.8|2377|2371|2376.5|2370.5|4
1621581840000|2021-05-21 07:24:00|2377|2371|2377|2371|2377.3|2371.3|2376.8|2370.8|5
1621581850000|2021-05-21 07:24:10|2377.3|2371.3|2377|2371|2377.3|2371.3|2377|2371|2
1621581860000|2021-05-21 07:24:20|2377.3|2371.3|2377|2371|2377.3|2371.3|2377|2371|4
1621581870000|2021-05-21 07:24:30|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|1
1621581880000|2021-05-21 07:24:40|2376.5|2370.5|2375.8|2369.8|2376.5|2370.5|2375.8|2369.8|3
1621581920000|2021-05-21 07:25:20|2376|2370|2376|2370|2376|2370|2376|2370|1
1621581930000|2021-05-21 07:25:30|2376.3|2370.3|2376.8|2370.8|2377.3|2371.3|2376.3|2370.3|5
1621581940000|2021-05-21 07:25:40|2377|2371|2376.5|2370.5|2377|2371|2376.3|2370.3|4
1621581950000|2021-05-21 07:25:50|2376.3|2370.3|2376.8|2370.8|2376.8|2370.8|2376.3|2370.3|5
1621581960000|2021-05-21 07:26:00|2376.3|2370.3|2376.5|2370.5|2376.5|2370.5|2376.3|2370.3|2
1621581970000|2021-05-21 07:26:10|2376.8|2370.8|2377.8|2371.8|2378|2372|2376.8|2370.8|6
1621581980000|2021-05-21 07:26:20|2378.3|2372.3|2378.3|2372.3|2378.5|2372.5|2377.8|2371.8|7
1621581990000|2021-05-21 07:26:30|2378|2372|2377.8|2371.8|2378|2372|2377.8|2371.8|2
1621582000000|2021-05-21 07:26:40|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|1
1621582010000|2021-05-21 07:26:50|2377.8|2371.8|2377.3|2371.3|2377.8|2371.8|2377.3|2371.3|2
1621582020000|2021-05-21 07:27:00|2377.5|2371.5|2378.3|2372.3|2378.5|2372.5|2377.5|2371.5|4
1621582030000|2021-05-21 07:27:10|2378.5|2372.5|2379.3|2373.3|2379.3|2373.3|2378.5|2372.5|4
1621582050000|2021-05-21 07:27:30|2379.5|2373.5|2379.8|2373.8|2379.8|2373.8|2379.5|2373.5|2
1621582060000|2021-05-21 07:27:40|2379|2373|2379|2373|2379.5|2373.5|2379|2373|5
1621582080000|2021-05-21 07:28:00|2378.8|2372.8|2378.3|2372.3|2378.8|2372.8|2378.3|2372.3|2
1621582100000|2021-05-21 07:28:20|2378.5|2372.5|2378.8|2372.8|2378.8|2372.8|2378.5|2372.5|2
1621582130000|2021-05-21 07:28:50|2379.5|2373.5|2379.8|2373.8|2379.8|2373.8|2379.5|2373.5|2
1621582140000|2021-05-21 07:29:00|2379|2373|2378.8|2372.8|2379|2373|2378.8|2372.8|2
1621582170000|2021-05-21 07:29:30|2379|2373|2379.5|2373.5|2379.8|2373.8|2379|2373|4
1621582200000|2021-05-21 07:30:00|2379.8|2373.8|2379.5|2373.5|2379.8|2373.8|2379.5|2373.5|2
1621582210000|2021-05-21 07:30:10|2379.3|2373.3|2378.5|2372.5|2379.3|2373.3|2378.5|2372.5|3
1621582230000|2021-05-21 07:30:30|2378.3|2372.3|2377.8|2371.8|2378.3|2372.3|2377.8|2371.8|3
1621582240000|2021-05-21 07:30:40|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|2377.3|2371.3|3
1621582250000|2021-05-21 07:30:50|2377.8|2371.8|2378.5|2372.5|2378.8|2372.8|2377.8|2371.8|3
1621582260000|2021-05-21 07:31:00|2378.3|2372.3|2377.5|2371.5|2378.3|2372.3|2377.5|2371.5|3
1621582270000|2021-05-21 07:31:10|2377.8|2371.8|2378.3|2372.3|2378.3|2372.3|2377.8|2371.8|2
1621582280000|2021-05-21 07:31:20|2378.5|2372.5|2378.8|2372.8|2378.8|2372.8|2378.5|2372.5|2
1621582290000|2021-05-21 07:31:30|2379|2373|2379|2373|2379|2373|2379|2373|1
1621582300000|2021-05-21 07:31:40|2379.3|2373.3|2379|2373|2379.3|2373.3|2379|2373|2
1621582320000|2021-05-21 07:32:00|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1621582330000|2021-05-21 07:32:10|2379.5|2373.5|2379.8|2373.8|2379.8|2373.8|2379.5|2373.5|2
1621582340000|2021-05-21 07:32:20|2379.5|2373.5|2378.5|2372.5|2379.5|2373.5|2378.5|2372.5|3
1621582350000|2021-05-21 07:32:30|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|1
1621582360000|2021-05-21 07:32:40|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|1
1621582380000|2021-05-21 07:33:00|2379|2373|2379.5|2373.5|2379.5|2373.5|2379|2373|3
1621582390000|2021-05-21 07:33:10|2379.8|2373.8|2380|2374|2380|2374|2379.8|2373.8|2
1621582420000|2021-05-21 07:33:40|2379.5|2373.5|2379.3|2373.3|2379.5|2373.5|2379.3|2373.3|2
1621582430000|2021-05-21 07:33:50|2379|2373|2378.8|2372.8|2379|2373|2378.8|2372.8|2
1621582440000|2021-05-21 07:34:00|2379|2373|2379|2373|2379|2373|2379|2373|1
1621582450000|2021-05-21 07:34:10|2379.3|2373.3|2379|2373|2379.3|2373.3|2379|2373|2
1621582480000|2021-05-21 07:34:40|2379.3|2373.3|2379|2373|2379.3|2373.3|2379|2373|2
1621582490000|2021-05-21 07:34:50|2379.3|2373.3|2379|2373|2379.3|2373.3|2379|2373|2
1621582520000|2021-05-21 07:35:20|2378.8|2372.8|2378|2372|2378.8|2372.8|2378|2372|2
1621582530000|2021-05-21 07:35:30|2378.8|2372.8|2379.5|2373.5|2379.8|2373.8|2378.8|2372.8|5
1621582550000|2021-05-21 07:35:50|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1621582560000|2021-05-21 07:36:00|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1621582580000|2021-05-21 07:36:20|2379.8|2373.8|2380.3|2374.3|2380.3|2374.3|2379.8|2373.8|2
1621582600000|2021-05-21 07:36:40|2380.5|2374.5|2381|2375|2381|2375|2380.5|2374.5|4
1621582610000|2021-05-21 07:36:50|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|1
1621582620000|2021-05-21 07:37:00|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|1
1621582630000|2021-05-21 07:37:10|2381|2375|2381.3|2375.3|2381.3|2375.3|2381|2375|2
1621582670000|2021-05-21 07:37:50|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|1
1621582680000|2021-05-21 07:38:00|2381.8|2375.8|2383|2377|2383|2377|2381.8|2375.8|4
1621582700000|2021-05-21 07:38:20|2383.3|2377.3|2383|2377|2383.3|2377.3|2383|2377|2
1621582710000|2021-05-21 07:38:30|2382.8|2376.8|2383|2377|2383|2377|2382.8|2376.8|4
1621582720000|2021-05-21 07:38:40|2382.8|2376.8|2382.5|2376.5|2382.8|2376.8|2382.5|2376.5|2
1621582730000|2021-05-21 07:38:50|2382.3|2376.3|2381.8|2375.8|2382.3|2376.3|2381.8|2375.8|2
1621582740000|2021-05-21 07:39:00|2382|2376|2382.3|2376.3|2382.5|2376.5|2381.8|2375.8|6
1621582770000|2021-05-21 07:39:30|2382.5|2376.5|2382.8|2376.8|2382.8|2376.8|2382.5|2376.5|2
1621582790000|2021-05-21 07:39:50|2383|2377|2382.8|2376.8|2383|2377|2382.8|2376.8|2
1621582800000|2021-05-21 07:40:00|2382.5|2376.5|2381.5|2375.5|2382.8|2376.8|2381.5|2375.5|5
1621582810000|2021-05-21 07:40:10|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|1
1621582820000|2021-05-21 07:40:20|2382|2376|2382.3|2376.3|2382.3|2376.3|2382|2376|2
1621582830000|2021-05-21 07:40:30|2382|2376|2380.5|2374.5|2382|2376|2380.5|2374.5|4
1621582840000|2021-05-21 07:40:40|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|1
1621582850000|2021-05-21 07:40:50|2380|2374|2380.5|2374.5|2380.5|2374.5|2379.8|2373.8|7
1621582870000|2021-05-21 07:41:10|2380|2374|2380|2374|2380|2374|2380|2374|1
1621582880000|2021-05-21 07:41:20|2379.8|2373.8|2378.5|2372.5|2379.8|2373.8|2378.5|2372.5|4
1621582890000|2021-05-21 07:41:30|2378.3|2372.3|2378|2372|2378.3|2372.3|2378|2372|2
1621582900000|2021-05-21 07:41:40|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1621582910000|2021-05-21 07:41:50|2379.5|2373.5|2379.5|2373.5|2379.8|2373.8|2379.3|2373.3|5
1621582920000|2021-05-21 07:42:00|2379.8|2373.8|2379.5|2373.5|2380|2374|2379.5|2373.5|4
1621582930000|2021-05-21 07:42:10|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1621582940000|2021-05-21 07:42:20|2379|2373|2378.5|2372.5|2379|2373|2378.5|2372.5|2
1621582950000|2021-05-21 07:42:30|2378.8|2372.8|2381|2375|2381|2375|2378.8|2372.8|8
1621582960000|2021-05-21 07:42:40|2380.8|2374.8|2380.5|2374.5|2380.8|2374.8|2380.5|2374.5|2
1621582970000|2021-05-21 07:42:50|2380.8|2374.8|2382.8|2376.8|2383|2377|2380.8|2374.8|5
1621582990000|2021-05-21 07:43:10|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1621583000000|2021-05-21 07:43:20|2382.3|2376.3|2382.3|2376.3|2382.5|2376.5|2382|2376|5
1621583010000|2021-05-21 07:43:30|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1621583020000|2021-05-21 07:43:40|2382.3|2376.3|2382.3|2376.3|2382.5|2376.5|2382.3|2376.3|3
1621583030000|2021-05-21 07:43:50|2382|2376|2382.3|2376.3|2382.3|2376.3|2381.8|2375.8|6
1621583050000|2021-05-21 07:44:10|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1621583060000|2021-05-21 07:44:20|2382.8|2376.8|2382.8|2376.8|2383|2377|2382.8|2376.8|3
1621583080000|2021-05-21 07:44:40|2383|2377|2382.5|2376.5|2383|2377|2382.5|2376.5|2
1621583090000|2021-05-21 07:44:50|2382|2376|2382|2376|2382|2376|2382|2376|1
1621583100000|2021-05-21 07:45:00|2381.5|2375.5|2380.8|2374.8|2381.5|2375.5|2380.8|2374.8|4
1621583110000|2021-05-21 07:45:10|2381|2375|2382|2376|2382|2376|2381|2375|4
1621583120000|2021-05-21 07:45:20|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|1
1621583130000|2021-05-21 07:45:30|2381.5|2375.5|2381.3|2375.3|2381.5|2375.5|2381.3|2375.3|2
1621583140000|2021-05-21 07:45:40|2381.5|2375.5|2382|2376|2382|2376|2381.5|2375.5|2
1621583150000|2021-05-21 07:45:50|2381.8|2375.8|2380.3|2374.3|2381.8|2375.8|2380.3|2374.3|6
1621583160000|2021-05-21 07:46:00|2380.8|2374.8|2381.3|2375.3|2381.3|2375.3|2380.8|2374.8|3
1621583170000|2021-05-21 07:46:10|2381.5|2375.5|2381.8|2375.8|2381.8|2375.8|2381.5|2375.5|2
1621583180000|2021-05-21 07:46:20|2382|2376|2382|2376|2382|2376|2382|2376|1
1621583190000|2021-05-21 07:46:30|2382.3|2376.3|2382.5|2376.5|2382.5|2376.5|2382.3|2376.3|2
1621583210000|2021-05-21 07:46:50|2383|2377|2383.3|2377.3|2383.3|2377.3|2383|2377|4
1621583220000|2021-05-21 07:47:00|2383.5|2377.5|2383.8|2377.8|2383.8|2377.8|2383.5|2377.5|2
1621583230000|2021-05-21 07:47:10|2384|2378|2384.3|2378.3|2384.3|2378.3|2384|2378|2
1621583250000|2021-05-21 07:47:30|2384.5|2378.5|2384.8|2378.8|2384.8|2378.8|2384.5|2378.5|2
1621583260000|2021-05-21 07:47:40|2384.5|2378.5|2384.8|2378.8|2384.8|2378.8|2384.5|2378.5|2
1621583270000|2021-05-21 07:47:50|2385|2379|2385.3|2379.3|2385.3|2379.3|2385|2379|2
1621583280000|2021-05-21 07:48:00|2385.5|2379.5|2386.3|2380.3|2386.3|2380.3|2385.5|2379.5|4
1621583330000|2021-05-21 07:48:50|2386.5|2380.5|2386.8|2380.8|2386.8|2380.8|2386.5|2380.5|2
1621583340000|2021-05-21 07:49:00|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1621583370000|2021-05-21 07:49:30|2386.8|2380.8|2387.8|2381.8|2387.8|2381.8|2386.8|2380.8|3
1621583380000|2021-05-21 07:49:40|2388|2382|2388|2382|2388|2382|2388|2382|1
1621583390000|2021-05-21 07:49:50|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1621583420000|2021-05-21 07:50:20|2387|2381|2387|2381|2387|2381|2387|2381|1
1621583440000|2021-05-21 07:50:40|2387.3|2381.3|2387.5|2381.5|2387.5|2381.5|2387.3|2381.3|2
1621583460000|2021-05-21 07:51:00|2388.3|2382.3|2388.8|2382.8|2389|2383|2388.3|2382.3|5
1621583470000|2021-05-21 07:51:10|2389|2383|2389|2383|2389|2383|2389|2383|1
1621583480000|2021-05-21 07:51:20|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|1
1621583490000|2021-05-21 07:51:30|2389.5|2383.5|2388.8|2382.8|2389.5|2383.5|2388.8|2382.8|5
1621583510000|2021-05-21 07:51:50|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1621583520000|2021-05-21 07:52:00|2388.8|2382.8|2388.5|2382.5|2388.8|2382.8|2388.5|2382.5|2
1621583530000|2021-05-21 07:52:10|2388.3|2382.3|2389.3|2383.3|2389.3|2383.3|2388.3|2382.3|4
1621583550000|2021-05-21 07:52:30|2389.5|2383.5|2390.3|2384.3|2390.3|2384.3|2389.5|2383.5|2
1621583570000|2021-05-21 07:52:50|2390|2384|2389.5|2383.5|2390|2384|2389.5|2383.5|3
1621583580000|2021-05-21 07:53:00|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2388.8|2382.8|5
1621583590000|2021-05-21 07:53:10|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|1
1621583600000|2021-05-21 07:53:20|2389.8|2383.8|2390|2384|2390|2384|2389.8|2383.8|2
1621583610000|2021-05-21 07:53:30|2389.3|2383.3|2393.8|2387.8|2394.8|2388.8|2389|2383|8
1621583620000|2021-05-21 07:53:40|2394|2388|2394|2388|2394.3|2388.3|2393.8|2387.8|7
1621583630000|2021-05-21 07:53:50|2393.8|2387.8|2395.3|2389.3|2395.3|2389.3|2393.8|2387.8|10
1621583640000|2021-05-21 07:54:00|2395.5|2389.5|2395.8|2389.8|2395.8|2389.8|2395.5|2389.5|4
1621583650000|2021-05-21 07:54:10|2396.3|2390.3|2396.5|2390.5|2396.5|2390.5|2396.3|2390.3|2
1621583670000|2021-05-21 07:54:30|2396.8|2390.8|2396.8|2390.8|2397|2391|2396.8|2390.8|3
1621583690000|2021-05-21 07:54:50|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1621583720000|2021-05-21 07:55:20|2396.5|2390.5|2397|2391|2397|2391|2396.5|2390.5|3
1621583730000|2021-05-21 07:55:30|2397.3|2391.3|2396.8|2390.8|2397.5|2391.5|2396.8|2390.8|4
1621583760000|2021-05-21 07:56:00|2396.5|2390.5|2396.8|2390.8|2397|2391|2396.5|2390.5|4
1621583770000|2021-05-21 07:56:10|2397|2391|2396.8|2390.8|2397|2391|2396.8|2390.8|2
1621583780000|2021-05-21 07:56:20|2396.5|2390.5|2396.5|2390.5|2397|2391|2396.5|2390.5|3
1621583790000|2021-05-21 07:56:30|2396|2390|2396.5|2390.5|2396.8|2390.8|2396|2390|4
1621583810000|2021-05-21 07:56:50|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1621583830000|2021-05-21 07:57:10|2396.5|2390.5|2396.8|2390.8|2396.8|2390.8|2396.5|2390.5|2
1621583850000|2021-05-21 07:57:30|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1621583870000|2021-05-21 07:57:50|2396.5|2390.5|2396.8|2390.8|2396.8|2390.8|2396.5|2390.5|2
1621583880000|2021-05-21 07:58:00|2397|2391|2397.3|2391.3|2397.3|2391.3|2397|2391|2
1621583920000|2021-05-21 07:58:40|2397.5|2391.5|2397.5|2391.5|2397.8|2391.8|2397.5|2391.5|3
1621583930000|2021-05-21 07:58:50|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|1
1621583940000|2021-05-21 07:59:00|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1621583950000|2021-05-21 07:59:10|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1621583960000|2021-05-21 07:59:20|2397|2391|2396.5|2390.5|2397|2391|2396.5|2390.5|3
1621583970000|2021-05-21 07:59:30|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1621583990000|2021-05-21 07:59:50|2397|2391|2397.5|2391.5|2397.5|2391.5|2397|2391|4
1621584010000|2021-05-21 08:00:10|2398|2392|2396.3|2390.3|2398|2392|2396.3|2390.3|4
1621584020000|2021-05-21 08:00:20|2396.8|2390.8|2397.5|2391.5|2397.5|2391.5|2396.8|2390.8|3
1621584030000|2021-05-21 08:00:30|2398.3|2392.3|2399.3|2393.3|2399.3|2393.3|2398.3|2392.3|5
1621584040000|2021-05-21 08:00:40|2399.5|2393.5|2399.8|2393.8|2400|2394|2399.3|2393.3|6
1621584050000|2021-05-21 08:00:50|2400|2394|2399.8|2393.8|2400.5|2394.5|2399.8|2393.8|5
1621584060000|2021-05-21 08:01:00|2399.5|2393.5|2399.8|2393.8|2399.8|2393.8|2399.5|2393.5|4
1621584070000|2021-05-21 08:01:10|2400|2394|2400|2394|2400|2394|2400|2394|1
1621584080000|2021-05-21 08:01:20|2400.5|2394.5|2400.8|2394.8|2400.8|2394.8|2400.5|2394.5|2
1621584090000|2021-05-21 08:01:30|2401|2395|2401.5|2395.5|2401.5|2395.5|2401|2395|2
1621584110000|2021-05-21 08:01:50|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|1
1621584120000|2021-05-21 08:02:00|2401.5|2395.5|2401|2395|2401.8|2395.8|2401|2395|4
1621584140000|2021-05-21 08:02:20|2400.8|2394.8|2401.3|2395.3|2401.3|2395.3|2400.5|2394.5|3
1621584150000|2021-05-21 08:02:30|2401.5|2395.5|2401.8|2395.8|2401.8|2395.8|2401.5|2395.5|2
1621584160000|2021-05-21 08:02:40|2402|2396|2404.5|2398.5|2404.5|2398.5|2402|2396|8
1621584170000|2021-05-21 08:02:50|2404.8|2398.8|2403.5|2397.5|2404.8|2398.8|2403.5|2397.5|9
1621584180000|2021-05-21 08:03:00|2403.8|2397.8|2405.5|2399.5|2405.5|2399.5|2403.8|2397.8|6
1621584190000|2021-05-21 08:03:10|2405.8|2399.8|2404.8|2398.8|2405.8|2399.8|2404.8|2398.8|2
1621584200000|2021-05-21 08:03:20|2404.5|2398.5|2403.5|2397.5|2404.5|2398.5|2403.5|2397.5|4
1621584210000|2021-05-21 08:03:30|2403.3|2397.3|2403.5|2397.5|2403.5|2397.5|2403.3|2397.3|2
1621584220000|2021-05-21 08:03:40|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|1
1621584230000|2021-05-21 08:03:50|2402.5|2396.5|2404|2398|2404|2398|2401.8|2395.8|6
1621584240000|2021-05-21 08:04:00|2404.3|2398.3|2403.8|2397.8|2404.3|2398.3|2403.8|2397.8|2
1621584250000|2021-05-21 08:04:10|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|1
1621584260000|2021-05-21 08:04:20|2403.8|2397.8|2404|2398|2404|2398|2403.8|2397.8|2
1621584270000|2021-05-21 08:04:30|2403.8|2397.8|2404|2398|2404|2398|2403.5|2397.5|3
1621584280000|2021-05-21 08:04:40|2404.3|2398.3|2403.8|2397.8|2404.3|2398.3|2403.8|2397.8|4
1621584290000|2021-05-21 08:04:50|2403.5|2397.5|2404|2398|2404|2398|2403.5|2397.5|3
1621584320000|2021-05-21 08:05:20|2403.8|2397.8|2404.8|2398.8|2404.8|2398.8|2403.8|2397.8|5
1621584330000|2021-05-21 08:05:30|2404.5|2398.5|2403.8|2397.8|2404.5|2398.5|2403.8|2397.8|2
1621584340000|2021-05-21 08:05:40|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|1
1621584350000|2021-05-21 08:05:50|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|1
1621584370000|2021-05-21 08:06:10|2403.5|2397.5|2403.8|2397.8|2403.8|2397.8|2403.5|2397.5|2
1621584400000|2021-05-21 08:06:40|2404|2398|2404|2398|2404.3|2398.3|2404|2398|3
1621584410000|2021-05-21 08:06:50|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|1
1621584440000|2021-05-21 08:07:20|2403.5|2397.5|2403.3|2397.3|2403.5|2397.5|2403.3|2397.3|2
1621584480000|2021-05-21 08:08:00|2403.5|2397.5|2403.8|2397.8|2403.8|2397.8|2403.5|2397.5|4
1621584490000|2021-05-21 08:08:10|2404|2398|2404.8|2398.8|2404.8|2398.8|2404|2398|4
1621584500000|2021-05-21 08:08:20|2405|2399|2405.3|2399.3|2405.3|2399.3|2405|2399|2
1621584530000|2021-05-21 08:08:50|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1621584550000|2021-05-21 08:09:10|2406|2400|2406.8|2400.8|2406.8|2400.8|2406|2400|5
1621584560000|2021-05-21 08:09:20|2406.5|2400.5|2406|2400|2406.5|2400.5|2405.8|2399.8|3
1621584570000|2021-05-21 08:09:30|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1621584600000|2021-05-21 08:10:00|2406.5|2400.5|2407|2401|2407|2401|2406.5|2400.5|3
1621584610000|2021-05-21 08:10:10|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1621584620000|2021-05-21 08:10:20|2407.5|2401.5|2407|2401|2407.8|2401.8|2407|2401|8
1621584630000|2021-05-21 08:10:30|2406.8|2400.8|2406.5|2400.5|2406.8|2400.8|2406.5|2400.5|2
1621584640000|2021-05-21 08:10:40|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1621584660000|2021-05-21 08:11:00|2406.5|2400.5|2406.3|2400.3|2406.5|2400.5|2406.3|2400.3|2
1621584690000|2021-05-21 08:11:30|2406.8|2400.8|2409.5|2403.5|2409.5|2403.5|2406.8|2400.8|8
1621584700000|2021-05-21 08:11:40|2409.8|2403.8|2411.5|2405.5|2411.5|2405.5|2409.8|2403.8|8
1621584710000|2021-05-21 08:11:50|2411.8|2405.8|2415|2409|2415|2409|2411.8|2405.8|11
1621584720000|2021-05-21 08:12:00|2414.5|2408.5|2415.3|2409.3|2415.3|2409.3|2414.3|2408.3|7
1621584730000|2021-05-21 08:12:10|2415.5|2409.5|2414.8|2408.8|2416|2410|2414.5|2408.5|9
1621584740000|2021-05-21 08:12:20|2414.5|2408.5|2415.5|2409.5|2415.8|2409.8|2414.5|2408.5|6
1621584750000|2021-05-21 08:12:30|2415.8|2409.8|2415|2409|2415.8|2409.8|2414.8|2408.8|9
1621584760000|2021-05-21 08:12:40|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|2414.5|2408.5|3
1621584780000|2021-05-21 08:13:00|2414.3|2408.3|2413.8|2407.8|2414.3|2408.3|2413.8|2407.8|3
1621584790000|2021-05-21 08:13:10|2414|2408|2414|2408|2414|2408|2412.5|2406.5|12
1621584800000|2021-05-21 08:13:20|2413.8|2407.8|2414.8|2408.8|2415|2409|2413.5|2407.5|7
1621584810000|2021-05-21 08:13:30|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|1
1621584820000|2021-05-21 08:13:40|2414.8|2408.8|2414.8|2408.8|2415.3|2409.3|2414.8|2408.8|6
1621584830000|2021-05-21 08:13:50|2415|2409|2415|2409|2415.5|2409.5|2414.8|2408.8|6
1621584840000|2021-05-21 08:14:00|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|1
1621584850000|2021-05-21 08:14:10|2414|2408|2411.5|2405.5|2414|2408|2411.3|2405.3|6
1621584860000|2021-05-21 08:14:20|2411|2405|2410.5|2404.5|2411|2405|2410|2404|6
1621584870000|2021-05-21 08:14:30|2410.3|2404.3|2410|2404|2410.8|2404.8|2410|2404|8
1621584880000|2021-05-21 08:14:40|2410.3|2404.3|2409.8|2403.8|2410.3|2404.3|2409.5|2403.5|4
1621584890000|2021-05-21 08:14:50|2410|2404|2409.8|2403.8|2410.5|2404.5|2409.8|2403.8|5
1621584900000|2021-05-21 08:15:00|2409.5|2403.5|2409.8|2403.8|2409.8|2403.8|2408.3|2402.3|9
1621584910000|2021-05-21 08:15:10|2410|2404|2410|2404|2410|2404|2409.5|2403.5|4
1621584920000|2021-05-21 08:15:20|2409.8|2403.8|2409.5|2403.5|2409.8|2403.8|2409.5|2403.5|2
1621584940000|2021-05-21 08:15:40|2409.3|2403.3|2406.9|2400.9|2409.3|2403.3|2406.9|2400.9|2
1621584950000|2021-05-21 08:15:50|2407|2401|2407|2401|2407|2401|2407|2401|1
1621584960000|2021-05-21 08:16:00|2406.8|2400.8|2406|2400|2406.8|2400.8|2406|2400|3
1621584970000|2021-05-21 08:16:10|2406.3|2400.3|2406.5|2400.5|2407|2401|2405.5|2399.5|9
1621584980000|2021-05-21 08:16:20|2406.8|2400.8|2408|2402|2408|2402|2406.8|2400.8|6
1621585000000|2021-05-21 08:16:40|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1621585030000|2021-05-21 08:17:10|2407.5|2401.5|2406.5|2400.5|2407.5|2401.5|2406.5|2400.5|3
1621585050000|2021-05-21 08:17:30|2407|2401|2407|2401|2407.3|2401.3|2407|2401|3
1621585080000|2021-05-21 08:18:00|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1621585090000|2021-05-21 08:18:10|2407.5|2401.5|2408.8|2402.8|2408.8|2402.8|2407.5|2401.5|6
1621585100000|2021-05-21 08:18:20|2408.5|2402.5|2408|2402|2408.5|2402.5|2408|2402|2
1621585110000|2021-05-21 08:18:30|2407.3|2401.3|2408|2402|2408|2402|2407.3|2401.3|4
1621585120000|2021-05-21 08:18:40|2407.8|2401.8|2407.5|2401.5|2407.8|2401.8|2407.5|2401.5|2
1621585130000|2021-05-21 08:18:50|2407.3|2401.3|2406.9|2400.9|2407.3|2401.3|2406.5|2400.5|5
1621585140000|2021-05-21 08:19:00|2407|2401|2407|2401|2407|2401|2407|2401|1
1621585150000|2021-05-21 08:19:10|2407.3|2401.3|2407|2401|2407.3|2401.3|2407|2401|2
1621585160000|2021-05-21 08:19:20|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1621585170000|2021-05-21 08:19:30|2407.5|2401.5|2407|2401|2407.5|2401.5|2407|2401|3
1621585210000|2021-05-21 08:20:10|2407.3|2401.3|2407|2401|2407.3|2401.3|2407|2401|4
1621585220000|2021-05-21 08:20:20|2406.8|2400.8|2406.3|2400.3|2406.8|2400.8|2406|2400|3
1621585240000|2021-05-21 08:20:40|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1621585260000|2021-05-21 08:21:00|2406.8|2400.8|2408.5|2402.5|2408.5|2402.5|2406.8|2400.8|8
1621585270000|2021-05-21 08:21:10|2408.8|2402.8|2410|2404|2410|2404|2408.8|2402.8|6
1621585280000|2021-05-21 08:21:20|2410.3|2404.3|2410.3|2404.3|2410.5|2404.5|2410.3|2404.3|3
1621585290000|2021-05-21 08:21:30|2409.8|2403.8|2409.3|2403.3|2409.8|2403.8|2409|2403|7
1621585300000|2021-05-21 08:21:40|2409|2403|2409.5|2403.5|2409.5|2403.5|2408.8|2402.8|5
1621585320000|2021-05-21 08:22:00|2409.8|2403.8|2409.8|2403.8|2410.3|2404.3|2409.8|2403.8|5
1621585330000|2021-05-21 08:22:10|2410|2404|2409.8|2403.8|2410|2404|2409.8|2403.8|2
1621585350000|2021-05-21 08:22:30|2409.5|2403.5|2409.3|2403.3|2409.5|2403.5|2409|2403|4
1621585360000|2021-05-21 08:22:40|2409.5|2403.5|2410|2404|2410|2404|2409.5|2403.5|2
1621585370000|2021-05-21 08:22:50|2409.8|2403.8|2410.5|2404.5|2410.5|2404.5|2409.8|2403.8|4
1621585380000|2021-05-21 08:23:00|2410.8|2404.8|2410.5|2404.5|2411|2405|2410.5|2404.5|4
1621585390000|2021-05-21 08:23:10|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1621585400000|2021-05-21 08:23:20|2411|2405|2410.5|2404.5|2411|2405|2410.5|2404.5|3
1621585460000|2021-05-21 08:24:20|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1621585500000|2021-05-21 08:25:00|2411|2405|2411|2405|2411|2405|2411|2405|1
1621585520000|2021-05-21 08:25:20|2411.3|2405.3|2411.5|2405.5|2412|2406|2411.3|2405.3|4
1621585530000|2021-05-21 08:25:30|2411.8|2405.8|2412.8|2406.8|2412.8|2406.8|2411.8|2405.8|3
1621585540000|2021-05-21 08:25:40|2413.5|2407.5|2413|2407|2413.5|2407.5|2413|2407|2
1621585550000|2021-05-21 08:25:50|2413.3|2407.3|2413|2407|2413.3|2407.3|2413|2407|2
1621585570000|2021-05-21 08:26:10|2413.3|2407.3|2413|2407|2413.3|2407.3|2413|2407|2
1621585580000|2021-05-21 08:26:20|2413.3|2407.3|2413|2407|2413.3|2407.3|2413|2407|2
1621585620000|2021-05-21 08:27:00|2413.3|2407.3|2413|2407|2413.3|2407.3|2413|2407|2
1621585630000|2021-05-21 08:27:10|2413.3|2407.3|2413|2407|2413.3|2407.3|2413|2407|2
1621585640000|2021-05-21 08:27:20|2413.3|2407.3|2413.8|2407.8|2413.8|2407.8|2413.3|2407.3|2
1621585650000|2021-05-21 08:27:30|2414|2408|2413.8|2407.8|2414|2408|2413.8|2407.8|2
1621585660000|2021-05-21 08:27:40|2413.5|2407.5|2413.8|2407.8|2413.8|2407.8|2413.5|2407.5|2
1621585680000|2021-05-21 08:28:00|2413|2407|2412.8|2406.8|2413|2407|2411.5|2405.5|5
1621585690000|2021-05-21 08:28:10|2413|2407|2412.8|2406.8|2413|2407|2412.8|2406.8|2
1621585700000|2021-05-21 08:28:20|2413.5|2407.5|2414.5|2408.5|2414.5|2408.5|2413.5|2407.5|3
1621585710000|2021-05-21 08:28:30|2414.8|2408.8|2414.5|2408.5|2414.8|2408.8|2414.5|2408.5|2
1621585720000|2021-05-21 08:28:40|2415|2409|2415|2409|2415|2409|2415|2409|1
1621585730000|2021-05-21 08:28:50|2415.3|2409.3|2415.5|2409.5|2415.5|2409.5|2415.3|2409.3|2
1621585750000|2021-05-21 08:29:10|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|1
1621585760000|2021-05-21 08:29:20|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1621585770000|2021-05-21 08:29:30|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|2415.5|2409.5|3
1621585780000|2021-05-21 08:29:40|2416|2410|2416.3|2410.3|2416.3|2410.3|2416|2410|2
1621585790000|2021-05-21 08:29:50|2416.5|2410.5|2420.5|2414.5|2423.3|2417.3|2416.5|2410.5|9
1621585800000|2021-05-21 08:30:00|2419.5|2413.5|2419.8|2413.8|2419.8|2413.8|2419.3|2413.3|4
1621585810000|2021-05-21 08:30:10|2420|2414|2421|2415|2421|2415|2420|2414|3
1621585820000|2021-05-21 08:30:20|2420.8|2414.8|2421.8|2415.8|2421.8|2415.8|2420.8|2414.8|3
1621585830000|2021-05-21 08:30:30|2422|2416|2423.8|2417.8|2423.8|2417.8|2422|2416|4
1621585840000|2021-05-21 08:30:40|2423.5|2417.5|2422.5|2416.5|2423.5|2417.5|2422.5|2416.5|3
1621585850000|2021-05-21 08:30:50|2422.8|2416.8|2423.3|2417.3|2423.3|2417.3|2422.8|2416.8|3
1621585860000|2021-05-21 08:31:00|2423.5|2417.5|2422.8|2416.8|2423.5|2417.5|2422.8|2416.8|5
1621585870000|2021-05-21 08:31:10|2423|2417|2422.5|2416.5|2423|2417|2422.3|2416.3|7
1621585880000|2021-05-21 08:31:20|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1621585890000|2021-05-21 08:31:30|2423|2417|2423|2417|2423|2417|2423|2417|1
1621585900000|2021-05-21 08:31:40|2422.3|2416.3|2421.3|2415.3|2422.3|2416.3|2420.8|2414.8|6
1621585910000|2021-05-21 08:31:50|2421|2415|2421|2415|2421|2415|2421|2415|1
1621585920000|2021-05-21 08:32:00|2420.8|2414.8|2420.5|2414.5|2420.8|2414.8|2420.5|2414.5|2
1621585930000|2021-05-21 08:32:10|2420.8|2414.8|2420.5|2414.5|2421|2415|2420.5|2414.5|4
1621585940000|2021-05-21 08:32:20|2420.8|2414.8|2420.5|2414.5|2421|2415|2420.5|2414.5|4
1621585950000|2021-05-21 08:32:30|2420.8|2414.8|2421|2415|2421|2415|2420.8|2414.8|2
1621585960000|2021-05-21 08:32:40|2421.3|2415.3|2422|2416|2422|2416|2421.3|2415.3|5
1621585970000|2021-05-21 08:32:50|2422.3|2416.3|2423.8|2417.8|2423.8|2417.8|2422|2416|4
1621585990000|2021-05-21 08:33:10|2423.5|2417.5|2423|2417|2423.5|2417.5|2423|2417|3
1621586000000|2021-05-21 08:33:20|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1621586020000|2021-05-21 08:33:40|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1621586030000|2021-05-21 08:33:50|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1621586040000|2021-05-21 08:34:00|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1621586050000|2021-05-21 08:34:10|2423.8|2417.8|2424.3|2418.3|2424.3|2418.3|2423.8|2417.8|4
1621586060000|2021-05-21 08:34:20|2424.5|2418.5|2424|2418|2424.5|2418.5|2424|2418|2
1621586070000|2021-05-21 08:34:30|2424.3|2418.3|2423.3|2417.3|2424.3|2418.3|2423.3|2417.3|5
1621586080000|2021-05-21 08:34:40|2423|2417|2423.3|2417.3|2423.5|2417.5|2423|2417|4
1621586090000|2021-05-21 08:34:50|2423|2417|2423|2417|2423|2417|2423|2417|1
1621586100000|2021-05-21 08:35:00|2422.8|2416.8|2421.8|2415.8|2422.8|2416.8|2421.8|2415.8|5
1621586110000|2021-05-21 08:35:10|2422.5|2416.5|2422.8|2416.8|2422.8|2416.8|2422.5|2416.5|2
1621586130000|2021-05-21 08:35:30|2423|2417|2422.5|2416.5|2423|2417|2422.5|2416.5|2
1621586150000|2021-05-21 08:35:50|2422.3|2416.3|2421.8|2415.8|2422.3|2416.3|2421.8|2415.8|2
1621586160000|2021-05-21 08:36:00|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1621586170000|2021-05-21 08:36:10|2421.8|2415.8|2420|2414|2422.5|2416.5|2420|2414|6
1621586180000|2021-05-21 08:36:20|2419.8|2413.8|2420|2414|2420|2414|2419.8|2413.8|2
1621586190000|2021-05-21 08:36:30|2419.8|2413.8|2418.3|2412.3|2419.8|2413.8|2418.3|2412.3|3
1621586200000|2021-05-21 08:36:40|2418.5|2412.5|2416.5|2410.5|2418.5|2412.5|2416.5|2410.5|5
1621586210000|2021-05-21 08:36:50|2416.8|2410.8|2414.5|2408.5|2417|2411|2414.5|2408.5|6
1621586220000|2021-05-21 08:37:00|2414.8|2408.8|2416.3|2410.3|2416.3|2410.3|2414.8|2408.8|7
1621586230000|2021-05-21 08:37:10|2416.5|2410.5|2416.8|2410.8|2417|2411|2416.5|2410.5|6
1621586240000|2021-05-21 08:37:20|2417|2411|2417.3|2411.3|2417.8|2411.8|2417|2411|5
1621586250000|2021-05-21 08:37:30|2417.5|2411.5|2418|2412|2418|2412|2417.5|2411.5|2
1621586260000|2021-05-21 08:37:40|2418.3|2412.3|2418.4|2412.4|2418.4|2412.4|2418.1|2412.1|3
1621586270000|2021-05-21 08:37:50|2419.1|2413.1|2417.6|2411.6|2419.1|2413.1|2417.1|2411.1|9
1621586280000|2021-05-21 08:38:00|2416.6|2410.6|2416.1|2410.1|2416.6|2410.6|2416.1|2410.1|2
1621586290000|2021-05-21 08:38:10|2415.9|2409.9|2414.9|2408.9|2415.9|2409.9|2414.9|2408.9|3
1621586300000|2021-05-21 08:38:20|2414.6|2408.6|2412.9|2406.9|2414.6|2408.6|2412.9|2406.9|4
1621586310000|2021-05-21 08:38:30|2413.1|2407.1|2413.6|2407.6|2413.6|2407.6|2413.1|2407.1|3
1621586320000|2021-05-21 08:38:40|2413.9|2407.9|2414.6|2408.6|2414.6|2408.6|2413.9|2407.9|2
1621586330000|2021-05-21 08:38:50|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|1
1621586360000|2021-05-21 08:39:20|2415.1|2409.1|2415.1|2409.1|2415.4|2409.4|2415.1|2409.1|3
1621586370000|2021-05-21 08:39:30|2415.4|2409.4|2416.1|2410.1|2416.1|2410.1|2415.4|2409.4|3
1621586380000|2021-05-21 08:39:40|2416.6|2410.6|2417.6|2411.6|2417.6|2411.6|2416.6|2410.6|3
1621586390000|2021-05-21 08:39:50|2417.9|2411.9|2415.1|2409.1|2417.9|2411.9|2415.1|2409.1|6
1621586420000|2021-05-21 08:40:20|2414.9|2408.9|2414.6|2408.6|2414.9|2408.9|2414.6|2408.6|2
1621586440000|2021-05-21 08:40:40|2414.4|2408.4|2414.9|2408.9|2414.9|2408.9|2413.9|2407.9|5
1621586450000|2021-05-21 08:40:50|2415.1|2409.1|2415.4|2409.4|2415.4|2409.4|2415.1|2409.1|4
1621586460000|2021-05-21 08:41:00|2415.6|2409.6|2415.9|2409.9|2415.9|2409.9|2415.6|2409.6|2
1621586470000|2021-05-21 08:41:10|2416.1|2410.1|2415.9|2409.9|2416.1|2410.1|2415.9|2409.9|2
1621586480000|2021-05-21 08:41:20|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1621586490000|2021-05-21 08:41:30|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|1
1621586510000|2021-05-21 08:41:50|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|1
1621586520000|2021-05-21 08:42:00|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|1
1621586530000|2021-05-21 08:42:10|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1621586550000|2021-05-21 08:42:30|2415.9|2409.9|2416.1|2410.1|2416.1|2410.1|2415.9|2409.9|2
1621586560000|2021-05-21 08:42:40|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1621586570000|2021-05-21 08:42:50|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1621586580000|2021-05-21 08:43:00|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|1
1621586590000|2021-05-21 08:43:10|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|1
1621586600000|2021-05-21 08:43:20|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1621586610000|2021-05-21 08:43:30|2416.6|2410.6|2416.4|2410.4|2416.6|2410.6|2416.4|2410.4|2
1621586620000|2021-05-21 08:43:40|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1621586630000|2021-05-21 08:43:50|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1621586680000|2021-05-21 08:44:40|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|1
1621586690000|2021-05-21 08:44:50|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|1
1621586700000|2021-05-21 08:45:00|2415.6|2409.6|2415.9|2409.9|2415.9|2409.9|2415.6|2409.6|4
1621586730000|2021-05-21 08:45:30|2416.1|2410.1|2416.6|2410.6|2416.6|2410.6|2416.1|2410.1|3
1621586740000|2021-05-21 08:45:40|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1621586760000|2021-05-21 08:46:00|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1621586780000|2021-05-21 08:46:20|2417.1|2411.1|2416.1|2410.1|2417.1|2411.1|2416.1|2410.1|5
1621586790000|2021-05-21 08:46:30|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1621586810000|2021-05-21 08:46:50|2416.1|2410.1|2416.4|2410.4|2416.4|2410.4|2416.1|2410.1|2
1621586830000|2021-05-21 08:47:10|2416.6|2410.6|2416.9|2410.9|2416.9|2410.9|2416.6|2410.6|2
1621586880000|2021-05-21 08:48:00|2416.6|2410.6|2416.4|2410.4|2416.6|2410.6|2416.4|2410.4|2
1621586910000|2021-05-21 08:48:30|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1621587030000|2021-05-21 08:50:30|2416.4|2410.4|2416.6|2410.6|2416.6|2410.6|2416.4|2410.4|2
1621587060000|2021-05-21 08:51:00|2417.1|2411.1|2417.6|2411.6|2417.6|2411.6|2417.1|2411.1|2
1621587070000|2021-05-21 08:51:10|2417.9|2411.9|2418.9|2412.9|2419.1|2413.1|2417.9|2411.9|5
1621587130000|2021-05-21 08:52:10|2419.1|2413.1|2419.9|2413.9|2419.9|2413.9|2419.1|2413.1|3
1621587170000|2021-05-21 08:52:50|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|1
1621587190000|2021-05-21 08:53:10|2419.9|2413.9|2419.1|2413.1|2419.9|2413.9|2419.1|2413.1|3
1621587200000|2021-05-21 08:53:20|2418.9|2412.9|2418.6|2412.6|2418.9|2412.9|2418.4|2412.4|4
1621587240000|2021-05-21 08:54:00|2418.9|2412.9|2420.4|2414.4|2420.4|2414.4|2418.9|2412.9|3
1621587260000|2021-05-21 08:54:20|2420.1|2414.1|2419.6|2413.6|2420.1|2414.1|2419.6|2413.6|2
1621587270000|2021-05-21 08:54:30|2419.4|2413.4|2418.6|2412.6|2419.4|2413.4|2418.6|2412.6|3
1621587280000|2021-05-21 08:54:40|2418.4|2412.4|2417.9|2411.9|2418.4|2412.4|2417.9|2411.9|3
1621587300000|2021-05-21 08:55:00|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1621587310000|2021-05-21 08:55:10|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1621587330000|2021-05-21 08:55:30|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1621587340000|2021-05-21 08:55:40|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1621587350000|2021-05-21 08:55:50|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1621587380000|2021-05-21 08:56:20|2418.1|2412.1|2418.4|2412.4|2418.4|2412.4|2418.1|2412.1|2
1621587430000|2021-05-21 08:57:10|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|1
1621587440000|2021-05-21 08:57:20|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1621587450000|2021-05-21 08:57:30|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|1
1621587490000|2021-05-21 08:58:10|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1621587510000|2021-05-21 08:58:30|2418.1|2412.1|2417.9|2411.9|2418.4|2412.4|2417.9|2411.9|3
1621587520000|2021-05-21 08:58:40|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1621587540000|2021-05-21 08:59:00|2417.4|2411.4|2417.1|2411.1|2417.4|2411.4|2417.1|2411.1|2
1621587550000|2021-05-21 08:59:10|2416.9|2410.9|2416.6|2410.6|2416.9|2410.9|2416.6|2410.6|4
1621587600000|2021-05-21 09:00:00|2416.4|2410.4|2416.6|2410.6|2416.6|2410.6|2415.6|2409.6|4
1621587620000|2021-05-21 09:00:20|2416.4|2410.4|2417.4|2411.4|2417.4|2411.4|2416.4|2410.4|7
1621587630000|2021-05-21 09:00:30|2417.6|2411.6|2417.9|2411.9|2417.9|2411.9|2417.6|2411.6|2
1621587640000|2021-05-21 09:00:40|2418.1|2412.1|2417.9|2411.9|2418.1|2412.1|2417.9|2411.9|4
1621587650000|2021-05-21 09:00:50|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1621587670000|2021-05-21 09:01:10|2418.6|2412.6|2419.1|2413.1|2419.1|2413.1|2418.6|2412.6|2
1621587690000|2021-05-21 09:01:30|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1621587710000|2021-05-21 09:01:50|2419.1|2413.1|2419.4|2413.4|2419.4|2413.4|2419.1|2413.1|2
1621587730000|2021-05-21 09:02:10|2419.1|2413.1|2418.9|2412.9|2419.1|2413.1|2418.6|2412.6|3
1621587740000|2021-05-21 09:02:20|2419.1|2413.1|2419.4|2413.4|2419.4|2413.4|2419.1|2413.1|2
1621587750000|2021-05-21 09:02:30|2419.6|2413.6|2419.4|2413.4|2419.6|2413.6|2419.1|2413.1|4
1621587760000|2021-05-21 09:02:40|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1621587780000|2021-05-21 09:03:00|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|1
1621587790000|2021-05-21 09:03:10|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1621587800000|2021-05-21 09:03:20|2420.1|2414.1|2420.4|2414.4|2420.4|2414.4|2420.1|2414.1|2
1621587810000|2021-05-21 09:03:30|2420.6|2414.6|2420.9|2414.9|2420.9|2414.9|2420.6|2414.6|2
1621587820000|2021-05-21 09:03:40|2420.6|2414.6|2420.4|2414.4|2420.6|2414.6|2420.4|2414.4|2
1621587830000|2021-05-21 09:03:50|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1621587840000|2021-05-21 09:04:00|2421.1|2415.1|2421.6|2415.6|2421.6|2415.6|2421.1|2415.1|3
1621587850000|2021-05-21 09:04:10|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1621587870000|2021-05-21 09:04:30|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1621587880000|2021-05-21 09:04:40|2421.4|2415.4|2421.1|2415.1|2421.4|2415.4|2421.1|2415.1|2
1621587890000|2021-05-21 09:04:50|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1621587910000|2021-05-21 09:05:10|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1621587920000|2021-05-21 09:05:20|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1621587930000|2021-05-21 09:05:30|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1621587940000|2021-05-21 09:05:40|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1621587950000|2021-05-21 09:05:50|2421.9|2415.9|2421.6|2415.6|2421.9|2415.9|2421.6|2415.6|2
1621587970000|2021-05-21 09:06:10|2421.9|2415.9|2422.4|2416.4|2422.4|2416.4|2421.9|2415.9|2
1621588000000|2021-05-21 09:06:40|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|1
1621588020000|2021-05-21 09:07:00|2422.4|2416.4|2423.1|2417.1|2423.1|2417.1|2422.4|2416.4|2
1621588030000|2021-05-21 09:07:10|2422.9|2416.9|2422.4|2416.4|2422.9|2416.9|2422.4|2416.4|2
1621588080000|2021-05-21 09:08:00|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|1
1621588090000|2021-05-21 09:08:10|2423.4|2417.4|2423.4|2417.4|2423.9|2417.9|2423.4|2417.4|4
1621588110000|2021-05-21 09:08:30|2423.6|2417.6|2423.9|2417.9|2423.9|2417.9|2423.6|2417.6|2
1621588120000|2021-05-21 09:08:40|2423.6|2417.6|2423.4|2417.4|2423.6|2417.6|2423.4|2417.4|2
1621588160000|2021-05-21 09:09:20|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1621588210000|2021-05-21 09:10:10|2423.9|2417.9|2424.1|2418.1|2424.1|2418.1|2423.9|2417.9|2
1621588220000|2021-05-21 09:10:20|2424.4|2418.4|2424.6|2418.6|2424.6|2418.6|2423.6|2417.6|4
1621588230000|2021-05-21 09:10:30|2424.9|2418.9|2424.6|2418.6|2424.9|2418.9|2424.6|2418.6|2
1621588250000|2021-05-21 09:10:50|2424.9|2418.9|2424.6|2418.6|2424.9|2418.9|2424.6|2418.6|2
1621588260000|2021-05-21 09:11:00|2424.4|2418.4|2424.1|2418.1|2424.4|2418.4|2424.1|2418.1|2
1621588270000|2021-05-21 09:11:10|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1621588290000|2021-05-21 09:11:30|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1621588300000|2021-05-21 09:11:40|2425.4|2419.4|2425.6|2419.6|2425.6|2419.6|2425.4|2419.4|2
1621588310000|2021-05-21 09:11:50|2425.4|2419.4|2426.1|2420.1|2426.1|2420.1|2425.4|2419.4|2
1621588320000|2021-05-21 09:12:00|2426.4|2420.4|2426.4|2420.4|2426.6|2420.6|2426.4|2420.4|3
1621588340000|2021-05-21 09:12:20|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.4|2420.4|3
1621588350000|2021-05-21 09:12:30|2426.9|2420.9|2431.1|2425.1|2431.1|2425.1|2426.9|2420.9|8
1621588360000|2021-05-21 09:12:40|2431.4|2425.4|2432.9|2426.9|2432.9|2426.9|2431.4|2425.4|6
1621588370000|2021-05-21 09:12:50|2432.6|2426.6|2434.1|2428.1|2434.1|2428.1|2432.6|2426.6|3
1621588380000|2021-05-21 09:13:00|2434.4|2428.4|2435.1|2429.1|2435.1|2429.1|2434.4|2428.4|3
1621588390000|2021-05-21 09:13:10|2435.6|2429.6|2436.4|2430.4|2436.4|2430.4|2435.6|2429.6|4
1621588400000|2021-05-21 09:13:20|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.4|2430.4|2
1621588410000|2021-05-21 09:13:30|2437.1|2431.1|2435.4|2429.4|2437.1|2431.1|2435.4|2429.4|5
1621588430000|2021-05-21 09:13:50|2435.1|2429.1|2433.6|2427.6|2435.1|2429.1|2433.6|2427.6|4
1621588440000|2021-05-21 09:14:00|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1621588450000|2021-05-21 09:14:10|2433.6|2427.6|2433.9|2427.9|2433.9|2427.9|2433.6|2427.6|2
1621588470000|2021-05-21 09:14:30|2434.1|2428.1|2433.6|2427.6|2434.6|2428.6|2433.6|2427.6|5
1621588490000|2021-05-21 09:14:50|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1621588500000|2021-05-21 09:15:00|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|1
1621588560000|2021-05-21 09:16:00|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1621588570000|2021-05-21 09:16:10|2434.4|2428.4|2433.9|2427.9|2434.4|2428.4|2433.9|2427.9|3
1621588580000|2021-05-21 09:16:20|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.4|2427.4|3
1621588590000|2021-05-21 09:16:30|2433.9|2427.9|2433.6|2427.6|2433.9|2427.9|2433.6|2427.6|2
1621588610000|2021-05-21 09:16:50|2433.4|2427.4|2433.9|2427.9|2433.9|2427.9|2433.4|2427.4|2
1621588620000|2021-05-21 09:17:00|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1621588630000|2021-05-21 09:17:10|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1621588640000|2021-05-21 09:17:20|2433.9|2427.9|2433.6|2427.6|2433.9|2427.9|2433.6|2427.6|2
1621588650000|2021-05-21 09:17:30|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1621588660000|2021-05-21 09:17:40|2434.1|2428.1|2434.4|2428.4|2434.4|2428.4|2434.1|2428.1|2
1621588690000|2021-05-21 09:18:10|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1621588700000|2021-05-21 09:18:20|2433.9|2427.9|2433.6|2427.6|2433.9|2427.9|2433.4|2427.4|4
1621588740000|2021-05-21 09:19:00|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1621588750000|2021-05-21 09:19:10|2432.9|2426.9|2431.4|2425.4|2432.9|2426.9|2431.4|2425.4|4
1621588760000|2021-05-21 09:19:20|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1621588770000|2021-05-21 09:19:30|2431.4|2425.4|2430.6|2424.6|2431.4|2425.4|2430.6|2424.6|5
1621588780000|2021-05-21 09:19:40|2430.4|2424.4|2430.9|2424.9|2430.9|2424.9|2430.4|2424.4|3
1621588790000|2021-05-21 09:19:50|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1621588810000|2021-05-21 09:20:10|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1621588820000|2021-05-21 09:20:20|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1621588830000|2021-05-21 09:20:30|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1621588840000|2021-05-21 09:20:40|2431.6|2425.6|2430.9|2424.9|2431.6|2425.6|2430.6|2424.6|4
1621588850000|2021-05-21 09:20:50|2430.6|2424.6|2431.1|2425.1|2431.1|2425.1|2430.6|2424.6|3
1621588860000|2021-05-21 09:21:00|2430.9|2424.9|2430.4|2424.4|2430.9|2424.9|2430.4|2424.4|3
1621588870000|2021-05-21 09:21:10|2430.1|2424.1|2429.9|2423.9|2430.1|2424.1|2429.4|2423.4|5
1621588880000|2021-05-21 09:21:20|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1621588890000|2021-05-21 09:21:30|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1621588900000|2021-05-21 09:21:40|2430.1|2424.1|2430.6|2424.6|2430.6|2424.6|2430.1|2424.1|3
1621588920000|2021-05-21 09:22:00|2430.9|2424.9|2429.4|2423.4|2430.9|2424.9|2429.4|2423.4|6
1621588930000|2021-05-21 09:22:10|2429.6|2423.6|2429.4|2423.4|2429.9|2423.9|2429.4|2423.4|5
1621588940000|2021-05-21 09:22:20|2428.9|2422.9|2428.6|2422.6|2428.9|2422.9|2428.6|2422.6|2
1621588950000|2021-05-21 09:22:30|2428.9|2422.9|2427.9|2421.9|2428.9|2422.9|2427.9|2421.9|3
1621588960000|2021-05-21 09:22:40|2427.6|2421.6|2427.9|2421.9|2427.9|2421.9|2427.6|2421.6|2
1621588970000|2021-05-21 09:22:50|2428.1|2422.1|2426.6|2420.6|2428.4|2422.4|2426.6|2420.6|5
1621588980000|2021-05-21 09:23:00|2426.9|2420.9|2426.6|2420.6|2426.9|2420.9|2426.6|2420.6|2
1621589000000|2021-05-21 09:23:20|2426.4|2420.4|2426.1|2420.1|2426.4|2420.4|2426.1|2420.1|2
1621589010000|2021-05-21 09:23:30|2425.9|2419.9|2426.1|2420.1|2426.1|2420.1|2425.9|2419.9|2
1621589030000|2021-05-21 09:23:50|2425.6|2419.6|2425.1|2419.1|2425.6|2419.6|2425.1|2419.1|3
1621589040000|2021-05-21 09:24:00|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|1
1621589060000|2021-05-21 09:24:20|2422.6|2416.6|2422.1|2416.1|2422.6|2416.6|2422.1|2416.1|2
1621589070000|2021-05-21 09:24:30|2422.6|2416.6|2422.9|2416.9|2423.1|2417.1|2422.6|2416.6|3
1621589080000|2021-05-21 09:24:40|2423.1|2417.1|2423.4|2417.4|2423.4|2417.4|2423.1|2417.1|2
1621589100000|2021-05-21 09:25:00|2423.6|2417.6|2424.6|2418.6|2424.6|2418.6|2423.6|2417.6|4
1621589110000|2021-05-21 09:25:10|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1621589130000|2021-05-21 09:25:30|2424.6|2418.6|2424.9|2418.9|2424.9|2418.9|2424.6|2418.6|2
1621589140000|2021-05-21 09:25:40|2424.6|2418.6|2424.4|2418.4|2424.6|2418.6|2424.4|2418.4|2
1621589160000|2021-05-21 09:26:00|2424.1|2418.1|2425.1|2419.1|2425.1|2419.1|2424.1|2418.1|4
1621589170000|2021-05-21 09:26:10|2425.4|2419.4|2424.6|2418.6|2425.6|2419.6|2424.6|2418.6|4
1621589180000|2021-05-21 09:26:20|2424.4|2418.4|2424.9|2418.9|2424.9|2418.9|2424.4|2418.4|2
1621589200000|2021-05-21 09:26:40|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1621589210000|2021-05-21 09:26:50|2424.9|2418.9|2426.4|2420.4|2426.4|2420.4|2424.6|2418.6|5
1621589230000|2021-05-21 09:27:10|2426.6|2420.6|2426.1|2420.1|2426.6|2420.6|2426.1|2420.1|3
1621589240000|2021-05-21 09:27:20|2425.9|2419.9|2426.4|2420.4|2426.4|2420.4|2425.9|2419.9|7
1621589250000|2021-05-21 09:27:30|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1621589260000|2021-05-21 09:27:40|2425.9|2419.9|2425.6|2419.6|2425.9|2419.9|2425.6|2419.6|2
1621589270000|2021-05-21 09:27:50|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1621589280000|2021-05-21 09:28:00|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1621589360000|2021-05-21 09:29:20|2425.9|2419.9|2425.6|2419.6|2425.9|2419.9|2425.6|2419.6|2
1621589430000|2021-05-21 09:30:30|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1621589460000|2021-05-21 09:31:00|2425.1|2419.1|2425.4|2419.4|2425.4|2419.4|2425.1|2419.1|2
1621589470000|2021-05-21 09:31:10|2425.6|2419.6|2425.9|2419.9|2425.9|2419.9|2425.6|2419.6|2
1621589480000|2021-05-21 09:31:20|2426.6|2420.6|2426.9|2420.9|2426.9|2420.9|2426.6|2420.6|2
1621589490000|2021-05-21 09:31:30|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1621589500000|2021-05-21 09:31:40|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1621589510000|2021-05-21 09:31:50|2426.6|2420.6|2427.4|2421.4|2427.4|2421.4|2426.6|2420.6|3
1621589520000|2021-05-21 09:32:00|2427.1|2421.1|2426.4|2420.4|2427.1|2421.1|2426.4|2420.4|4
1621589530000|2021-05-21 09:32:10|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1621589540000|2021-05-21 09:32:20|2426.4|2420.4|2425.1|2419.1|2426.4|2420.4|2425.1|2419.1|4
1621589550000|2021-05-21 09:32:30|2424.9|2418.9|2426.1|2420.1|2426.1|2420.1|2424.9|2418.9|7
1621589570000|2021-05-21 09:32:50|2426.4|2420.4|2426.6|2420.6|2426.9|2420.9|2426.4|2420.4|3
1621589590000|2021-05-21 09:33:10|2426.4|2420.4|2426.6|2420.6|2426.9|2420.9|2426.4|2420.4|4
1621589610000|2021-05-21 09:33:30|2426.4|2420.4|2426.1|2420.1|2426.4|2420.4|2426.1|2420.1|2
1621589650000|2021-05-21 09:34:10|2425.9|2419.9|2425.6|2419.6|2425.9|2419.9|2425.6|2419.6|2
1621589660000|2021-05-21 09:34:20|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1621589670000|2021-05-21 09:34:30|2425.6|2419.6|2425.9|2419.9|2425.9|2419.9|2425.6|2419.6|2
1621589680000|2021-05-21 09:34:40|2426.1|2420.1|2426.4|2420.4|2426.4|2420.4|2426.1|2420.1|2
1621589700000|2021-05-21 09:35:00|2426.6|2420.6|2427.4|2421.4|2427.4|2421.4|2426.6|2420.6|4
1621589710000|2021-05-21 09:35:10|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1621589740000|2021-05-21 09:35:40|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1621589750000|2021-05-21 09:35:50|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.1|2420.1|4
1621589790000|2021-05-21 09:36:30|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1621589820000|2021-05-21 09:37:00|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1621589890000|2021-05-21 09:38:10|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1621589900000|2021-05-21 09:38:20|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1621589940000|2021-05-21 09:39:00|2426.4|2420.4|2426.6|2420.6|2426.6|2420.6|2426.4|2420.4|2
1621589960000|2021-05-21 09:39:20|2426.4|2420.4|2426.1|2420.1|2426.4|2420.4|2426.1|2420.1|2
1621589970000|2021-05-21 09:39:30|2426.4|2420.4|2427.1|2421.1|2427.4|2421.4|2426.4|2420.4|3
1621589980000|2021-05-21 09:39:40|2427.6|2421.6|2428.9|2422.9|2428.9|2422.9|2427.6|2421.6|3
1621589990000|2021-05-21 09:39:50|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1621590000000|2021-05-21 09:40:00|2428.9|2422.9|2427.9|2421.9|2429.6|2423.6|2427.9|2421.9|7
1621590010000|2021-05-21 09:40:10|2427.6|2421.6|2427.4|2421.4|2427.6|2421.6|2427.4|2421.4|4
1621590020000|2021-05-21 09:40:20|2427.6|2421.6|2427.9|2421.9|2427.9|2421.9|2427.6|2421.6|2
1621590030000|2021-05-21 09:40:30|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1621590040000|2021-05-21 09:40:40|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1621590070000|2021-05-21 09:41:10|2427.6|2421.6|2428.1|2422.1|2428.1|2422.1|2427.6|2421.6|3
1621590080000|2021-05-21 09:41:20|2428.4|2422.4|2428.6|2422.6|2428.6|2422.6|2428.4|2422.4|2
1621590090000|2021-05-21 09:41:30|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1621590100000|2021-05-21 09:41:40|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1621590110000|2021-05-21 09:41:50|2428.4|2422.4|2428.1|2422.1|2428.4|2422.4|2428.1|2422.1|2
1621590120000|2021-05-21 09:42:00|2427.9|2421.9|2427.4|2421.4|2427.9|2421.9|2427.4|2421.4|3
1621590150000|2021-05-21 09:42:30|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1621590160000|2021-05-21 09:42:40|2427.4|2421.4|2427.9|2421.9|2427.9|2421.9|2427.4|2421.4|3
1621590180000|2021-05-21 09:43:00|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1621590200000|2021-05-21 09:43:20|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1621590210000|2021-05-21 09:43:30|2428.1|2422.1|2427.9|2421.9|2428.1|2422.1|2427.9|2421.9|2
1621590230000|2021-05-21 09:43:50|2427.1|2421.1|2426.9|2420.9|2427.1|2421.1|2426.9|2420.9|2
1621590250000|2021-05-21 09:44:10|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1621590260000|2021-05-21 09:44:20|2426.9|2420.9|2427.6|2421.6|2427.6|2421.6|2426.9|2420.9|4
1621590270000|2021-05-21 09:44:30|2427.9|2421.9|2427.4|2421.4|2427.9|2421.9|2427.4|2421.4|3
1621590350000|2021-05-21 09:45:50|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1621590360000|2021-05-21 09:46:00|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1621590380000|2021-05-21 09:46:20|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1621590400000|2021-05-21 09:46:40|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1621590410000|2021-05-21 09:46:50|2427.9|2421.9|2428.1|2422.1|2428.1|2422.1|2427.9|2421.9|2
1621590450000|2021-05-21 09:47:30|2428.4|2422.4|2428.4|2422.4|2428.9|2422.9|2428.4|2422.4|5
1621590470000|2021-05-21 09:47:50|2428.6|2422.6|2428.9|2422.9|2428.9|2422.9|2428.6|2422.6|2
1621590480000|2021-05-21 09:48:00|2429.1|2423.1|2429.9|2423.9|2429.9|2423.9|2429.1|2423.1|6
1621590490000|2021-05-21 09:48:10|2430.1|2424.1|2430.9|2424.9|2430.9|2424.9|2430.1|2424.1|3
1621590500000|2021-05-21 09:48:20|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1621590510000|2021-05-21 09:48:30|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1621590520000|2021-05-21 09:48:40|2430.6|2424.6|2430.4|2424.4|2430.6|2424.6|2430.4|2424.4|2
1621590530000|2021-05-21 09:48:50|2430.1|2424.1|2429.9|2423.9|2430.1|2424.1|2429.9|2423.9|2
1621590540000|2021-05-21 09:49:00|2429.6|2423.6|2430.1|2424.1|2430.1|2424.1|2429.6|2423.6|3
1621590550000|2021-05-21 09:49:10|2430.4|2424.4|2430.1|2424.1|2430.4|2424.4|2430.1|2424.1|2
1621590600000|2021-05-21 09:50:00|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1621590610000|2021-05-21 09:50:10|2430.9|2424.9|2431.1|2425.1|2431.1|2425.1|2430.9|2424.9|2
1621590630000|2021-05-21 09:50:30|2431.4|2425.4|2431.6|2425.6|2431.6|2425.6|2431.4|2425.4|2
1621590640000|2021-05-21 09:50:40|2431.9|2425.9|2431.6|2425.6|2431.9|2425.9|2431.6|2425.6|2
1621590660000|2021-05-21 09:51:00|2431.9|2425.9|2432.4|2426.4|2432.4|2426.4|2431.9|2425.9|2
1621590670000|2021-05-21 09:51:10|2432.6|2426.6|2432.9|2426.9|2432.9|2426.9|2432.6|2426.6|2
1621590690000|2021-05-21 09:51:30|2433.1|2427.1|2433.6|2427.6|2433.6|2427.6|2433.1|2427.1|3
1621590700000|2021-05-21 09:51:40|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.1|2427.1|3
1621590710000|2021-05-21 09:51:50|2432.9|2426.9|2433.4|2427.4|2433.4|2427.4|2432.6|2426.6|8
1621590720000|2021-05-21 09:52:00|2432.9|2426.9|2433.4|2427.4|2433.4|2427.4|2432.9|2426.9|4
1621590740000|2021-05-21 09:52:20|2432.9|2426.9|2433.4|2427.4|2433.4|2427.4|2432.9|2426.9|2
1621590750000|2021-05-21 09:52:30|2432.9|2426.9|2431.1|2425.1|2432.9|2426.9|2431.1|2425.1|8
1621590760000|2021-05-21 09:52:40|2430.9|2424.9|2430.4|2424.4|2430.9|2424.9|2430.1|2424.1|5
1621590770000|2021-05-21 09:52:50|2430.1|2424.1|2429.9|2423.9|2430.1|2424.1|2429.4|2423.4|5
1621590780000|2021-05-21 09:53:00|2430.6|2424.6|2430.9|2424.9|2430.9|2424.9|2430.6|2424.6|2
1621590850000|2021-05-21 09:54:10|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1621590870000|2021-05-21 09:54:30|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1621590880000|2021-05-21 09:54:40|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2429.4|2423.4|4
1621590890000|2021-05-21 09:54:50|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1621590900000|2021-05-21 09:55:00|2429.9|2423.9|2429.6|2423.6|2429.9|2423.9|2429.6|2423.6|2
1621590920000|2021-05-21 09:55:20|2429.9|2423.9|2430.1|2424.1|2430.1|2424.1|2429.9|2423.9|2
1621590960000|2021-05-21 09:56:00|2430.9|2424.9|2431.6|2425.6|2431.6|2425.6|2430.9|2424.9|3
1621590970000|2021-05-21 09:56:10|2431.4|2425.4|2429.9|2423.9|2431.4|2425.4|2429.9|2423.9|5
1621590980000|2021-05-21 09:56:20|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1621591000000|2021-05-21 09:56:40|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1621591010000|2021-05-21 09:56:50|2429.6|2423.6|2430.1|2424.1|2430.1|2424.1|2429.6|2423.6|3
1621591020000|2021-05-21 09:57:00|2430.4|2424.4|2431.6|2425.6|2431.6|2425.6|2430.4|2424.4|4
1621591030000|2021-05-21 09:57:10|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1621591040000|2021-05-21 09:57:20|2431.6|2425.6|2432.1|2426.1|2432.1|2426.1|2431.6|2425.6|3
1621591050000|2021-05-21 09:57:30|2432.4|2426.4|2432.4|2426.4|2432.9|2426.9|2432.4|2426.4|3
1621591070000|2021-05-21 09:57:50|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1621591100000|2021-05-21 09:58:20|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1621591110000|2021-05-21 09:58:30|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1621591140000|2021-05-21 09:59:00|2432.9|2426.9|2432.6|2426.6|2432.9|2426.9|2432.6|2426.6|2
1621591170000|2021-05-21 09:59:30|2433.1|2427.1|2433.4|2427.4|2433.4|2427.4|2433.1|2427.1|2
1621591180000|2021-05-21 09:59:40|2433.6|2427.6|2433.6|2427.6|2433.9|2427.9|2433.6|2427.6|3
1621591200000|2021-05-21 10:00:00|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1621591230000|2021-05-21 10:00:30|2433.1|2427.1|2432.4|2426.4|2433.1|2427.1|2432.4|2426.4|3
1621591250000|2021-05-21 10:00:50|2432.1|2426.1|2432.6|2426.6|2432.6|2426.6|2431.6|2425.6|4
1621591340000|2021-05-21 10:02:20|2432.9|2426.9|2432.9|2426.9|2433.4|2427.4|2432.9|2426.9|4
1621591350000|2021-05-21 10:02:30|2433.4|2427.4|2432.9|2426.9|2433.4|2427.4|2432.9|2426.9|2
1621591360000|2021-05-21 10:02:40|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1621591370000|2021-05-21 10:02:50|2433.6|2427.6|2433.9|2427.9|2433.9|2427.9|2433.6|2427.6|2
1621591390000|2021-05-21 10:03:10|2433.6|2427.6|2433.4|2427.4|2433.6|2427.6|2433.4|2427.4|2
1621591400000|2021-05-21 10:03:20|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1621591420000|2021-05-21 10:03:40|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1621591430000|2021-05-21 10:03:50|2433.6|2427.6|2433.4|2427.4|2433.6|2427.6|2433.4|2427.4|2
1621591450000|2021-05-21 10:04:10|2433.1|2427.1|2432.4|2426.4|2433.1|2427.1|2432.4|2426.4|2
1621591460000|2021-05-21 10:04:20|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1621591470000|2021-05-21 10:04:30|2433.1|2427.1|2433.6|2427.6|2433.9|2427.9|2433.1|2427.1|3
1621591480000|2021-05-21 10:04:40|2433.4|2427.4|2434.1|2428.1|2434.1|2428.1|2433.4|2427.4|4
1621591490000|2021-05-21 10:04:50|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1621591580000|2021-05-21 10:06:20|2433.6|2427.6|2433.4|2427.4|2433.6|2427.6|2433.4|2427.4|2
1621591600000|2021-05-21 10:06:40|2433.1|2427.1|2432.9|2426.9|2433.1|2427.1|2432.9|2426.9|2
1621591610000|2021-05-21 10:06:50|2432.6|2426.6|2431.6|2425.6|2432.6|2426.6|2431.6|2425.6|2
1621591630000|2021-05-21 10:07:10|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1621591640000|2021-05-21 10:07:20|2430.6|2424.6|2430.1|2424.1|2430.6|2424.6|2429.9|2423.9|4
1621591660000|2021-05-21 10:07:40|2430.4|2424.4|2430.6|2424.6|2430.9|2424.9|2430.4|2424.4|3
1621591670000|2021-05-21 10:07:50|2430.4|2424.4|2430.1|2424.1|2430.4|2424.4|2430.1|2424.1|2
1621591770000|2021-05-21 10:09:30|2429.9|2423.9|2430.1|2424.1|2430.1|2424.1|2429.9|2423.9|4
1621591780000|2021-05-21 10:09:40|2429.9|2423.9|2429.6|2423.6|2430.1|2424.1|2429.6|2423.6|6
1621591790000|2021-05-21 10:09:50|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.1|2423.1|3
1621591800000|2021-05-21 10:10:00|2429.6|2423.6|2429.4|2423.4|2429.6|2423.6|2429.4|2423.4|2
1621591810000|2021-05-21 10:10:10|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1621591840000|2021-05-21 10:10:40|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1621591940000|2021-05-21 10:12:20|2429.6|2423.6|2429.9|2423.9|2429.9|2423.9|2429.6|2423.6|2
1621591960000|2021-05-21 10:12:40|2430.1|2424.1|2430.6|2424.6|2430.6|2424.6|2430.1|2424.1|3
1621591990000|2021-05-21 10:13:10|2430.9|2424.9|2431.1|2425.1|2431.4|2425.4|2430.9|2424.9|4
1621592000000|2021-05-21 10:13:20|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1621592010000|2021-05-21 10:13:30|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1621592070000|2021-05-21 10:14:30|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1621592100000|2021-05-21 10:15:00|2431.1|2425.1|2430.9|2424.9|2431.1|2425.1|2430.9|2424.9|2
1621592140000|2021-05-21 10:15:40|2430.6|2424.6|2430.4|2424.4|2430.6|2424.6|2430.4|2424.4|2
1621592170000|2021-05-21 10:16:10|2430.1|2424.1|2429.4|2423.4|2430.1|2424.1|2429.4|2423.4|3
1621592180000|2021-05-21 10:16:20|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1621592190000|2021-05-21 10:16:30|2429.9|2423.9|2429.6|2423.6|2429.9|2423.9|2429.6|2423.6|2
1621592200000|2021-05-21 10:16:40|2430.1|2424.1|2430.4|2424.4|2430.4|2424.4|2430.1|2424.1|2
1621592290000|2021-05-21 10:18:10|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1621592300000|2021-05-21 10:18:20|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1621592320000|2021-05-21 10:18:40|2430.6|2424.6|2430.4|2424.4|2430.6|2424.6|2430.1|2424.1|4
1621592340000|2021-05-21 10:19:00|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1621592360000|2021-05-21 10:19:20|2431.1|2425.1|2432.1|2426.1|2432.1|2426.1|2431.1|2425.1|2
1621592370000|2021-05-21 10:19:30|2432.4|2426.4|2432.1|2426.1|2432.6|2426.6|2432.1|2426.1|4
1621592410000|2021-05-21 10:20:10|2431.9|2425.9|2433.4|2427.4|2433.4|2427.4|2431.9|2425.9|3
1621592420000|2021-05-21 10:20:20|2433.6|2427.6|2433.4|2427.4|2433.6|2427.6|2433.4|2427.4|2
1621592450000|2021-05-21 10:20:50|2433.6|2427.6|2433.9|2427.9|2433.9|2427.9|2433.6|2427.6|2
1621592460000|2021-05-21 10:21:00|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1621592480000|2021-05-21 10:21:20|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1621592500000|2021-05-21 10:21:40|2433.6|2427.6|2433.4|2427.4|2433.6|2427.6|2433.4|2427.4|2
1621592540000|2021-05-21 10:22:20|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1621592550000|2021-05-21 10:22:30|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1621592560000|2021-05-21 10:22:40|2433.6|2427.6|2433.9|2427.9|2433.9|2427.9|2433.6|2427.6|2
1621592610000|2021-05-21 10:23:30|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1621592650000|2021-05-21 10:24:10|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1621592670000|2021-05-21 10:24:30|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1621592710000|2021-05-21 10:25:10|2433.4|2427.4|2433.4|2427.4|2433.6|2427.6|2433.1|2427.1|4
1621592870000|2021-05-21 10:27:50|2433.1|2427.1|2433.6|2427.6|2433.6|2427.6|2433.1|2427.1|2
1621592880000|2021-05-21 10:28:00|2433.4|2427.4|2432.4|2426.4|2433.4|2427.4|2432.4|2426.4|3
1621592890000|2021-05-21 10:28:10|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1621592900000|2021-05-21 10:28:20|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1621592940000|2021-05-21 10:29:00|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1621593000000|2021-05-21 10:30:00|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1621593010000|2021-05-21 10:30:10|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1621593040000|2021-05-21 10:30:40|2431.1|2425.1|2431.4|2425.4|2431.4|2425.4|2431.1|2425.1|2
1621593170000|2021-05-21 10:32:50|2431.9|2425.9|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|3
1621593180000|2021-05-21 10:33:00|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1621593230000|2021-05-21 10:33:50|2432.6|2426.6|2432.6|2426.6|2433.1|2427.1|2432.6|2426.6|5
1621593240000|2021-05-21 10:34:00|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1621593260000|2021-05-21 10:34:20|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|1
1621593270000|2021-05-21 10:34:30|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1621593280000|2021-05-21 10:34:40|2432.9|2426.9|2433.9|2427.9|2433.9|2427.9|2432.9|2426.9|5
1621593290000|2021-05-21 10:34:50|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2432.9|2426.9|7
1621593300000|2021-05-21 10:35:00|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1621593310000|2021-05-21 10:35:10|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1621593320000|2021-05-21 10:35:20|2433.9|2427.9|2435.4|2429.4|2435.4|2429.4|2433.9|2427.9|3
1621593330000|2021-05-21 10:35:30|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1621593340000|2021-05-21 10:35:40|2434.9|2428.9|2434.6|2428.6|2434.9|2428.9|2434.6|2428.6|2
1621593360000|2021-05-21 10:36:00|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1621593390000|2021-05-21 10:36:30|2434.1|2428.1|2433.1|2427.1|2434.1|2428.1|2433.1|2427.1|5
1621593400000|2021-05-21 10:36:40|2432.9|2426.9|2433.1|2427.1|2433.1|2427.1|2432.9|2426.9|4
1621593410000|2021-05-21 10:36:50|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1621593450000|2021-05-21 10:37:30|2433.6|2427.6|2434.4|2428.4|2434.4|2428.4|2433.6|2427.6|3
1621593520000|2021-05-21 10:38:40|2434.1|2428.1|2433.4|2427.4|2434.1|2428.1|2433.4|2427.4|3
1621593530000|2021-05-21 10:38:50|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1621593540000|2021-05-21 10:39:00|2432.9|2426.9|2433.1|2427.1|2433.1|2427.1|2432.9|2426.9|2
1621593550000|2021-05-21 10:39:10|2433.4|2427.4|2433.9|2427.9|2433.9|2427.9|2433.4|2427.4|2
1621593560000|2021-05-21 10:39:20|2434.1|2428.1|2433.9|2427.9|2434.1|2428.1|2433.9|2427.9|2
1621593610000|2021-05-21 10:40:10|2433.4|2427.4|2432.9|2426.9|2433.4|2427.4|2432.9|2426.9|3
1621593620000|2021-05-21 10:40:20|2432.6|2426.6|2432.4|2426.4|2432.6|2426.6|2432.4|2426.4|2
1621593640000|2021-05-21 10:40:40|2432.1|2426.1|2433.4|2427.4|2433.4|2427.4|2431.9|2425.9|4
1621593660000|2021-05-21 10:41:00|2433.1|2427.1|2433.4|2427.4|2433.4|2427.4|2433.1|2427.1|4
1621593680000|2021-05-21 10:41:20|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1621593740000|2021-05-21 10:42:20|2433.4|2427.4|2433.6|2427.6|2433.9|2427.9|2433.4|2427.4|3
1621593750000|2021-05-21 10:42:30|2433.9|2427.9|2434.4|2428.4|2434.4|2428.4|2433.9|2427.9|2
1621593770000|2021-05-21 10:42:50|2434.6|2428.6|2435.4|2429.4|2435.4|2429.4|2434.6|2428.6|3
1621593790000|2021-05-21 10:43:10|2435.6|2429.6|2435.4|2429.4|2435.6|2429.6|2435.4|2429.4|2
1621593840000|2021-05-21 10:44:00|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1621593850000|2021-05-21 10:44:10|2435.4|2429.4|2435.9|2429.9|2435.9|2429.9|2435.4|2429.4|3
1621593880000|2021-05-21 10:44:40|2436.4|2430.4|2436.6|2430.6|2436.6|2430.6|2436.4|2430.4|2
1621593890000|2021-05-21 10:44:50|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1621593900000|2021-05-21 10:45:00|2436.9|2430.9|2438.4|2432.4|2438.6|2432.6|2436.9|2430.9|7
1621593910000|2021-05-21 10:45:10|2438.1|2432.1|2438.6|2432.6|2438.6|2432.6|2438.1|2432.1|3
1621593920000|2021-05-21 10:45:20|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1621593930000|2021-05-21 10:45:30|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|2
1621593940000|2021-05-21 10:45:40|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|2
1621593950000|2021-05-21 10:45:50|2438.6|2432.6|2439.4|2433.4|2439.4|2433.4|2438.6|2432.6|3
1621593960000|2021-05-21 10:46:00|2439.6|2433.6|2439.9|2433.9|2439.9|2433.9|2439.6|2433.6|2
1621593970000|2021-05-21 10:46:10|2439.6|2433.6|2439.4|2433.4|2439.9|2433.9|2439.4|2433.4|4
1621593980000|2021-05-21 10:46:20|2439.6|2433.6|2439.9|2433.9|2439.9|2433.9|2439.6|2433.6|2
1621593990000|2021-05-21 10:46:30|2440.1|2434.1|2439.9|2433.9|2440.1|2434.1|2439.9|2433.9|2
1621594000000|2021-05-21 10:46:40|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1621594010000|2021-05-21 10:46:50|2439.4|2433.4|2439.1|2433.1|2439.4|2433.4|2439.1|2433.1|2
1621594020000|2021-05-21 10:47:00|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1621594050000|2021-05-21 10:47:30|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1621594060000|2021-05-21 10:47:40|2439.4|2433.4|2439.1|2433.1|2439.4|2433.4|2439.1|2433.1|2
1621594080000|2021-05-21 10:48:00|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1621594110000|2021-05-21 10:48:30|2438.9|2432.9|2439.1|2433.1|2439.1|2433.1|2438.9|2432.9|2
1621594130000|2021-05-21 10:48:50|2439.4|2433.4|2439.9|2433.9|2439.9|2433.9|2439.4|2433.4|3
1621594160000|2021-05-21 10:49:20|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1621594170000|2021-05-21 10:49:30|2440.4|2434.4|2441.6|2435.6|2441.6|2435.6|2440.4|2434.4|4
1621594180000|2021-05-21 10:49:40|2441.9|2435.9|2443.6|2437.6|2443.6|2437.6|2441.9|2435.9|3
1621594230000|2021-05-21 10:50:30|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1621594240000|2021-05-21 10:50:40|2443.1|2437.1|2443.1|2437.1|2443.4|2437.4|2443.1|2437.1|3
1621594250000|2021-05-21 10:50:50|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1621594260000|2021-05-21 10:51:00|2443.6|2437.6|2444.9|2438.9|2444.9|2438.9|2443.6|2437.6|5
1621594270000|2021-05-21 10:51:10|2444.4|2438.4|2444.9|2438.9|2444.9|2438.9|2444.4|2438.4|2
1621594280000|2021-05-21 10:51:20|2445.4|2439.4|2446.1|2440.1|2446.1|2440.1|2445.4|2439.4|3
1621594290000|2021-05-21 10:51:30|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1621594300000|2021-05-21 10:51:40|2446.1|2440.1|2446.9|2440.9|2446.9|2440.9|2446.1|2440.1|2
1621594310000|2021-05-21 10:51:50|2446.4|2440.4|2446.1|2440.1|2446.4|2440.4|2446.1|2440.1|2
1621594320000|2021-05-21 10:52:00|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1621594340000|2021-05-21 10:52:20|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1621594350000|2021-05-21 10:52:30|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1621594360000|2021-05-21 10:52:40|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1621594400000|2021-05-21 10:53:20|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1621594410000|2021-05-21 10:53:30|2446|2440|2446|2440|2446|2440|2446|2440|1
1621594420000|2021-05-21 10:53:40|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1621594460000|2021-05-21 10:54:20|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1621594470000|2021-05-21 10:54:30|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1621594500000|2021-05-21 10:55:00|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1621594520000|2021-05-21 10:55:20|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1621594530000|2021-05-21 10:55:30|2446.1|2440.1|2446.6|2440.6|2446.9|2440.9|2446.1|2440.1|5
1621594560000|2021-05-21 10:56:00|2446.4|2440.4|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|2
1621594590000|2021-05-21 10:56:30|2446.4|2440.4|2446.9|2440.9|2446.9|2440.9|2446.4|2440.4|3
1621594640000|2021-05-21 10:57:20|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1621594650000|2021-05-21 10:57:30|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1621594680000|2021-05-21 10:58:00|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1621594690000|2021-05-21 10:58:10|2446.9|2440.9|2447.4|2441.4|2447.4|2441.4|2446.9|2440.9|2
1621594700000|2021-05-21 10:58:20|2447.6|2441.6|2447.6|2441.6|2447.9|2441.9|2447.6|2441.6|3
1621594710000|2021-05-21 10:58:30|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|2
1621594720000|2021-05-21 10:58:40|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1621594730000|2021-05-21 10:58:50|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1621594740000|2021-05-21 10:59:00|2447.4|2441.4|2447.1|2441.1|2447.4|2441.4|2447.1|2441.1|2
1621594750000|2021-05-21 10:59:10|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|2
1621594760000|2021-05-21 10:59:20|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1621594770000|2021-05-21 10:59:30|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1621594780000|2021-05-21 10:59:40|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1621594800000|2021-05-21 11:00:00|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1621594810000|2021-05-21 11:00:10|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1621594820000|2021-05-21 11:00:20|2447.1|2441.1|2447.4|2441.4|2447.4|2441.4|2447.1|2441.1|2
1621594830000|2021-05-21 11:00:30|2447.6|2441.6|2447.9|2441.9|2447.9|2441.9|2447.6|2441.6|2
1621594860000|2021-05-21 11:01:00|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1621594870000|2021-05-21 11:01:10|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1621594880000|2021-05-21 11:01:20|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1621594890000|2021-05-21 11:01:30|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1621594900000|2021-05-21 11:01:40|2448.6|2442.6|2447.6|2441.6|2448.6|2442.6|2447.6|2441.6|3
1621594910000|2021-05-21 11:01:50|2447.9|2441.9|2448.1|2442.1|2448.1|2442.1|2447.9|2441.9|2
1621594920000|2021-05-21 11:02:00|2447.4|2441.4|2447.1|2441.1|2447.4|2441.4|2447.1|2441.1|6
1621594960000|2021-05-21 11:02:40|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1621595000000|2021-05-21 11:03:20|2447.1|2441.1|2447.6|2441.6|2447.6|2441.6|2446.9|2440.9|5
1621595010000|2021-05-21 11:03:30|2447.9|2441.9|2448.1|2442.1|2448.1|2442.1|2447.9|2441.9|2
1621595020000|2021-05-21 11:03:40|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1621595030000|2021-05-21 11:03:50|2448.6|2442.6|2448.4|2442.4|2448.6|2442.6|2448.1|2442.1|4
1621595040000|2021-05-21 11:04:00|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1621595060000|2021-05-21 11:04:20|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1621595070000|2021-05-21 11:04:30|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.6|2441.6|3
1621595080000|2021-05-21 11:04:40|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1621595110000|2021-05-21 11:05:10|2448.4|2442.4|2449.1|2443.1|2449.1|2443.1|2448.4|2442.4|3
1621595130000|2021-05-21 11:05:30|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1621595150000|2021-05-21 11:05:50|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1621595190000|2021-05-21 11:06:30|2448.9|2442.9|2448.6|2442.6|2448.9|2442.9|2448.6|2442.6|2
1621595200000|2021-05-21 11:06:40|2448.4|2442.4|2448.6|2442.6|2448.9|2442.9|2448.4|2442.4|4
1621595260000|2021-05-21 11:07:40|2448.4|2442.4|2447.9|2441.9|2448.4|2442.4|2447.9|2441.9|2
1621595270000|2021-05-21 11:07:50|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1621595310000|2021-05-21 11:08:30|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1621595330000|2021-05-21 11:08:50|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1621595350000|2021-05-21 11:09:10|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1621595380000|2021-05-21 11:09:40|2446.4|2440.4|2446.1|2440.1|2446.4|2440.4|2446.1|2440.1|2
1621595390000|2021-05-21 11:09:50|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2444.6|2438.6|5
1621595400000|2021-05-21 11:10:00|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1621595410000|2021-05-21 11:10:10|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1621595420000|2021-05-21 11:10:20|2446.6|2440.6|2445.9|2439.9|2446.6|2440.6|2445.9|2439.9|3
1621595430000|2021-05-21 11:10:30|2446.4|2440.4|2446.1|2440.1|2446.4|2440.4|2445.9|2439.9|6
1621595440000|2021-05-21 11:10:40|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1621595450000|2021-05-21 11:10:50|2445.6|2439.6|2444.9|2438.9|2445.6|2439.6|2444.9|2438.9|4
1621595470000|2021-05-21 11:11:10|2444.6|2438.6|2444.4|2438.4|2444.6|2438.6|2444.1|2438.1|4
1621595480000|2021-05-21 11:11:20|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1621595490000|2021-05-21 11:11:30|2444.4|2438.4|2444.4|2438.4|2444.9|2438.9|2444.1|2438.1|7
1621595500000|2021-05-21 11:11:40|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1621595510000|2021-05-21 11:11:50|2444.4|2438.4|2444.9|2438.9|2445.1|2439.1|2444.4|2438.4|3
1621595520000|2021-05-21 11:12:00|2444.6|2438.6|2444.4|2438.4|2444.6|2438.6|2444.4|2438.4|2
1621595530000|2021-05-21 11:12:10|2444.1|2438.1|2444.4|2438.4|2444.4|2438.4|2444.1|2438.1|2
1621595540000|2021-05-21 11:12:20|2444.1|2438.1|2442.6|2436.6|2444.1|2438.1|2442.6|2436.6|3
1621595560000|2021-05-21 11:12:40|2442.9|2436.9|2442.1|2436.1|2442.9|2436.9|2442.1|2436.1|3
1621595570000|2021-05-21 11:12:50|2441.9|2435.9|2441.9|2435.9|2442.4|2436.4|2441.9|2435.9|5
1621595580000|2021-05-21 11:13:00|2441.6|2435.6|2441.9|2435.9|2441.9|2435.9|2441.6|2435.6|2
1621595590000|2021-05-21 11:13:10|2441.4|2435.4|2442.4|2436.4|2442.4|2436.4|2441.4|2435.4|3
1621595600000|2021-05-21 11:13:20|2443.1|2437.1|2440.6|2434.6|2443.1|2437.1|2440.6|2434.6|6
1621595610000|2021-05-21 11:13:30|2440.4|2434.4|2441.4|2435.4|2441.4|2435.4|2440.1|2434.1|6
1621595620000|2021-05-21 11:13:40|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1621595640000|2021-05-21 11:14:00|2440.4|2434.4|2440.1|2434.1|2440.4|2434.4|2440.1|2434.1|2
1621595650000|2021-05-21 11:14:10|2439.6|2433.6|2439.6|2433.6|2439.9|2433.9|2439.6|2433.6|3
1621595660000|2021-05-21 11:14:20|2439.4|2433.4|2440.1|2434.1|2440.1|2434.1|2438.9|2432.9|5
1621595670000|2021-05-21 11:14:30|2440.4|2434.4|2439.9|2433.9|2440.4|2434.4|2439.9|2433.9|3
1621595680000|2021-05-21 11:14:40|2440.1|2434.1|2440.4|2434.4|2440.4|2434.4|2440.1|2434.1|2
1621595690000|2021-05-21 11:14:50|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1621595720000|2021-05-21 11:15:20|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1621595750000|2021-05-21 11:15:50|2441.1|2435.1|2440.9|2434.9|2441.1|2435.1|2440.9|2434.9|2
1621595780000|2021-05-21 11:16:20|2441.1|2435.1|2440.9|2434.9|2441.1|2435.1|2440.9|2434.9|2
1621595800000|2021-05-21 11:16:40|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1621595830000|2021-05-21 11:17:10|2440.4|2434.4|2439.9|2433.9|2440.4|2434.4|2439.9|2433.9|2
1621595840000|2021-05-21 11:17:20|2440.1|2434.1|2440.4|2434.4|2440.4|2434.4|2440.1|2434.1|2
1621595860000|2021-05-21 11:17:40|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1621595870000|2021-05-21 11:17:50|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.1|2434.1|3
1621595900000|2021-05-21 11:18:20|2439.9|2433.9|2439.4|2433.4|2439.9|2433.9|2438.6|2432.6|5
1621595910000|2021-05-21 11:18:30|2439.1|2433.1|2437.6|2431.6|2439.1|2433.1|2437.6|2431.6|6
1621595920000|2021-05-21 11:18:40|2437.9|2431.9|2438.6|2432.6|2439.1|2433.1|2437.9|2431.9|4
1621595930000|2021-05-21 11:18:50|2438.4|2432.4|2437.1|2431.1|2438.4|2432.4|2437.1|2431.1|6
1621595940000|2021-05-21 11:19:00|2436.9|2430.9|2436.6|2430.6|2436.9|2430.9|2436.6|2430.6|2
1621595960000|2021-05-21 11:19:20|2436.9|2430.9|2437.4|2431.4|2437.4|2431.4|2436.9|2430.9|2
1621595970000|2021-05-21 11:19:30|2437.1|2431.1|2436.9|2430.9|2437.1|2431.1|2436.9|2430.9|2
1621595980000|2021-05-21 11:19:40|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1621596020000|2021-05-21 11:20:20|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1621596040000|2021-05-21 11:20:40|2437.4|2431.4|2437.9|2431.9|2437.9|2431.9|2437.4|2431.4|5
1621596060000|2021-05-21 11:21:00|2437.6|2431.6|2437.1|2431.1|2437.6|2431.6|2437.1|2431.1|3
1621596070000|2021-05-21 11:21:10|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.4|2430.4|2
1621596080000|2021-05-21 11:21:20|2436.1|2430.1|2434.9|2428.9|2436.1|2430.1|2434.6|2428.6|3
1621596090000|2021-05-21 11:21:30|2435.1|2429.1|2435.4|2429.4|2436.1|2430.1|2435.1|2429.1|5
1621596110000|2021-05-21 11:21:50|2435.6|2429.6|2434.6|2428.6|2435.9|2429.9|2434.6|2428.6|4
1621596120000|2021-05-21 11:22:00|2434.9|2428.9|2435.4|2429.4|2435.4|2429.4|2434.6|2428.6|4
1621596140000|2021-05-21 11:22:20|2435.6|2429.6|2435.9|2429.9|2435.9|2429.9|2435.6|2429.6|2
1621596150000|2021-05-21 11:22:30|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1621596170000|2021-05-21 11:22:50|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1621596180000|2021-05-21 11:23:00|2436.1|2430.1|2437.4|2431.4|2437.4|2431.4|2436.1|2430.1|5
1621596190000|2021-05-21 11:23:10|2437.6|2431.6|2438.4|2432.4|2438.4|2432.4|2437.6|2431.6|4
1621596200000|2021-05-21 11:23:20|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|2
1621596210000|2021-05-21 11:23:30|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|2
1621596230000|2021-05-21 11:23:50|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1621596260000|2021-05-21 11:24:20|2438.9|2432.9|2438.1|2432.1|2438.9|2432.9|2438.1|2432.1|2
1621596270000|2021-05-21 11:24:30|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1621596330000|2021-05-21 11:25:30|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1621596360000|2021-05-21 11:26:00|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1621596370000|2021-05-21 11:26:10|2438.1|2432.1|2437.6|2431.6|2438.1|2432.1|2437.6|2431.6|4
1621596380000|2021-05-21 11:26:20|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1621596390000|2021-05-21 11:26:30|2437.1|2431.1|2436.9|2430.9|2437.1|2431.1|2436.9|2430.9|2
1621596430000|2021-05-21 11:27:10|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.4|2430.4|3
1621596440000|2021-05-21 11:27:20|2436.4|2430.4|2435.9|2429.9|2436.4|2430.4|2435.9|2429.9|2
1621596450000|2021-05-21 11:27:30|2436.1|2430.1|2435.9|2429.9|2436.4|2430.4|2435.6|2429.6|5
1621596460000|2021-05-21 11:27:40|2436.1|2430.1|2436.4|2430.4|2436.4|2430.4|2436.1|2430.1|2
1621596470000|2021-05-21 11:27:50|2436.6|2430.6|2436.9|2430.9|2436.9|2430.9|2436.6|2430.6|2
1621596480000|2021-05-21 11:28:00|2436.6|2430.6|2437.6|2431.6|2437.6|2431.6|2436.6|2430.6|2
1621596490000|2021-05-21 11:28:10|2437.4|2431.4|2436.9|2430.9|2437.4|2431.4|2436.9|2430.9|3
1621596500000|2021-05-21 11:28:20|2437.1|2431.1|2436.6|2430.6|2437.4|2431.4|2436.6|2430.6|4
1621596520000|2021-05-21 11:28:40|2437.1|2431.1|2437.6|2431.6|2437.6|2431.6|2437.1|2431.1|2
1621596540000|2021-05-21 11:29:00|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1621596550000|2021-05-21 11:29:10|2437.6|2431.6|2438.6|2432.6|2438.6|2432.6|2437.6|2431.6|3
1621596570000|2021-05-21 11:29:30|2438.9|2432.9|2439.6|2433.6|2439.6|2433.6|2438.9|2432.9|3
1621596580000|2021-05-21 11:29:40|2439.9|2433.9|2440.1|2434.1|2441.1|2435.1|2439.9|2433.9|4
1621596600000|2021-05-21 11:30:00|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1621596610000|2021-05-21 11:30:10|2440.6|2434.6|2440.1|2434.1|2440.9|2434.9|2440.1|2434.1|4
1621596620000|2021-05-21 11:30:20|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1621596630000|2021-05-21 11:30:30|2440.1|2434.1|2440.6|2434.6|2440.6|2434.6|2440.1|2434.1|2
1621596640000|2021-05-21 11:30:40|2440.4|2434.4|2439.9|2433.9|2440.4|2434.4|2439.9|2433.9|3
1621596650000|2021-05-21 11:30:50|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1621596660000|2021-05-21 11:31:00|2439.4|2433.4|2439.1|2433.1|2439.4|2433.4|2439.1|2433.1|2
1621596670000|2021-05-21 11:31:10|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1621596680000|2021-05-21 11:31:20|2439.1|2433.1|2440.4|2434.4|2440.4|2434.4|2439.1|2433.1|6
1621596700000|2021-05-21 11:31:40|2440.6|2434.6|2440.9|2434.9|2440.9|2434.9|2440.6|2434.6|2
1621596720000|2021-05-21 11:32:00|2440.6|2434.6|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|2
1621596740000|2021-05-21 11:32:20|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1621596750000|2021-05-21 11:32:30|2439.9|2433.9|2439.6|2433.6|2439.9|2433.9|2439.6|2433.6|2
1621596760000|2021-05-21 11:32:40|2439.4|2433.4|2438.9|2432.9|2439.4|2433.4|2438.6|2432.6|4
1621596780000|2021-05-21 11:33:00|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|2
1621596790000|2021-05-21 11:33:10|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1621596800000|2021-05-21 11:33:20|2438.4|2432.4|2438.1|2432.1|2438.4|2432.4|2438.1|2432.1|2
1621596810000|2021-05-21 11:33:30|2438.4|2432.4|2438.6|2432.6|2438.6|2432.6|2438.4|2432.4|4
1621596820000|2021-05-21 11:33:40|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2437.9|2431.9|4
1621596830000|2021-05-21 11:33:50|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1621596850000|2021-05-21 11:34:10|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1621596870000|2021-05-21 11:34:30|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1621596880000|2021-05-21 11:34:40|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1621596900000|2021-05-21 11:35:00|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1621596920000|2021-05-21 11:35:20|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1621596940000|2021-05-21 11:35:40|2438.6|2432.6|2439.4|2433.4|2439.4|2433.4|2438.6|2432.6|3
1621596960000|2021-05-21 11:36:00|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1621596970000|2021-05-21 11:36:10|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1621596980000|2021-05-21 11:36:20|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1621597010000|2021-05-21 11:36:50|2439.4|2433.4|2441.1|2435.1|2441.1|2435.1|2439.4|2433.4|4
1621597020000|2021-05-21 11:37:00|2441.6|2435.6|2441.4|2435.4|2441.6|2435.6|2441.4|2435.4|2
1621597040000|2021-05-21 11:37:20|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1621597060000|2021-05-21 11:37:40|2440.9|2434.9|2441.1|2435.1|2441.1|2435.1|2440.9|2434.9|2
1621597080000|2021-05-21 11:38:00|2440.9|2434.9|2440.6|2434.6|2440.9|2434.9|2440.6|2434.6|2
1621597110000|2021-05-21 11:38:30|2440.4|2434.4|2441.6|2435.6|2441.6|2435.6|2440.4|2434.4|3
1621597120000|2021-05-21 11:38:40|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1621597130000|2021-05-21 11:38:50|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1621597170000|2021-05-21 11:39:30|2441.4|2435.4|2442.4|2436.4|2442.6|2436.6|2441.4|2435.4|4
1621597200000|2021-05-21 11:40:00|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1621597210000|2021-05-21 11:40:10|2442.4|2436.4|2442.4|2436.4|2442.6|2436.6|2442.4|2436.4|3
1621597220000|2021-05-21 11:40:20|2442.1|2436.1|2442.4|2436.4|2442.4|2436.4|2442.1|2436.1|2
1621597250000|2021-05-21 11:40:50|2442.6|2436.6|2441.9|2435.9|2442.6|2436.6|2441.9|2435.9|3
1621597260000|2021-05-21 11:41:00|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1621597300000|2021-05-21 11:41:40|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1621597310000|2021-05-21 11:41:50|2443.9|2437.9|2444.1|2438.1|2444.1|2438.1|2443.9|2437.9|2
1621597320000|2021-05-21 11:42:00|2443.9|2437.9|2443.1|2437.1|2443.9|2437.9|2443.1|2437.1|3
1621597330000|2021-05-21 11:42:10|2444.4|2438.4|2444.1|2438.1|2444.4|2438.4|2444.1|2438.1|2
1621597340000|2021-05-21 11:42:20|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1621597350000|2021-05-21 11:42:30|2444.6|2438.6|2445.4|2439.4|2445.4|2439.4|2444.6|2438.6|3
1621597380000|2021-05-21 11:43:00|2446.1|2440.1|2447.6|2441.6|2447.6|2441.6|2446.1|2440.1|4
1621597390000|2021-05-21 11:43:10|2446.9|2440.9|2446.6|2440.6|2446.9|2440.9|2446.4|2440.4|3
1621597400000|2021-05-21 11:43:20|2446.4|2440.4|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|2
1621597410000|2021-05-21 11:43:30|2446.4|2440.4|2445.4|2439.4|2446.4|2440.4|2445.4|2439.4|4
1621597450000|2021-05-21 11:44:10|2445.1|2439.1|2444.4|2438.4|2445.1|2439.1|2444.4|2438.4|3
1621597460000|2021-05-21 11:44:20|2443.9|2437.9|2443.1|2437.1|2443.9|2437.9|2443.1|2437.1|4
1621597470000|2021-05-21 11:44:30|2442.9|2436.9|2443.6|2437.6|2443.6|2437.6|2442.9|2436.9|3
1621597500000|2021-05-21 11:45:00|2443.4|2437.4|2442.4|2436.4|2443.4|2437.4|2442.4|2436.4|4
1621597510000|2021-05-21 11:45:10|2442.1|2436.1|2441.9|2435.9|2442.1|2436.1|2441.9|2435.9|2
1621597550000|2021-05-21 11:45:50|2442.1|2436.1|2444.4|2438.4|2444.4|2438.4|2442.1|2436.1|3
1621597590000|2021-05-21 11:46:30|2444.1|2438.1|2443.9|2437.9|2444.1|2438.1|2443.9|2437.9|2
1621597610000|2021-05-21 11:46:50|2443.4|2437.4|2443.1|2437.1|2443.4|2437.4|2443.1|2437.1|2
1621597620000|2021-05-21 11:47:00|2442.6|2436.6|2442.9|2436.9|2442.9|2436.9|2442.6|2436.6|2
1621597660000|2021-05-21 11:47:40|2442.4|2436.4|2442.1|2436.1|2442.4|2436.4|2442.1|2436.1|2
1621597680000|2021-05-21 11:48:00|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1621597690000|2021-05-21 11:48:10|2441.1|2435.1|2440.1|2434.1|2441.1|2435.1|2440.1|2434.1|2
1621597700000|2021-05-21 11:48:20|2440.4|2434.4|2440.9|2434.9|2440.9|2434.9|2440.4|2434.4|3
1621597710000|2021-05-21 11:48:30|2441.1|2435.1|2440.6|2434.6|2441.1|2435.1|2440.6|2434.6|2
1621597760000|2021-05-21 11:49:20|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1621597770000|2021-05-21 11:49:30|2440.4|2434.4|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|3
1621597780000|2021-05-21 11:49:40|2440.1|2434.1|2440.4|2434.4|2440.4|2434.4|2440.1|2434.1|2
1621597800000|2021-05-21 11:50:00|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1621597820000|2021-05-21 11:50:20|2440.9|2434.9|2442.9|2436.9|2442.9|2436.9|2440.9|2434.9|4
1621597830000|2021-05-21 11:50:30|2442.6|2436.6|2442.1|2436.1|2442.6|2436.6|2441.9|2435.9|6
1621597840000|2021-05-21 11:50:40|2441.9|2435.9|2441.4|2435.4|2441.9|2435.9|2441.4|2435.4|2
1621597860000|2021-05-21 11:51:00|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1621597870000|2021-05-21 11:51:10|2440.6|2434.6|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|2
1621597880000|2021-05-21 11:51:20|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1621597890000|2021-05-21 11:51:30|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1621597900000|2021-05-21 11:51:40|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1621597910000|2021-05-21 11:51:50|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1621597920000|2021-05-21 11:52:00|2439.9|2433.9|2440.1|2434.1|2440.1|2434.1|2439.9|2433.9|2
1621597950000|2021-05-21 11:52:30|2439.9|2433.9|2439.6|2433.6|2439.9|2433.9|2439.6|2433.6|2
1621597960000|2021-05-21 11:52:40|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1621597970000|2021-05-21 11:52:50|2438.9|2432.9|2438.4|2432.4|2438.9|2432.9|2438.4|2432.4|2
1621597990000|2021-05-21 11:53:10|2437.6|2431.6|2437.6|2431.6|2438.1|2432.1|2437.6|2431.6|5
1621598000000|2021-05-21 11:53:20|2437.1|2431.1|2438.4|2432.4|2438.4|2432.4|2437.1|2431.1|6
1621598010000|2021-05-21 11:53:30|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1621598020000|2021-05-21 11:53:40|2438.4|2432.4|2438.1|2432.1|2438.4|2432.4|2438.1|2432.1|2
1621598040000|2021-05-21 11:54:00|2437.9|2431.9|2439.1|2433.1|2439.1|2433.1|2437.9|2431.9|4
1621598050000|2021-05-21 11:54:10|2438.9|2432.9|2438.6|2432.6|2438.9|2432.9|2438.6|2432.6|2
1621598060000|2021-05-21 11:54:20|2438.4|2432.4|2438.1|2432.1|2438.4|2432.4|2438.1|2432.1|2
1621598070000|2021-05-21 11:54:30|2437.9|2431.9|2438.9|2432.9|2438.9|2432.9|2437.9|2431.9|3
1621598080000|2021-05-21 11:54:40|2439.1|2433.1|2439.6|2433.6|2439.6|2433.6|2439.1|2433.1|2
1621598090000|2021-05-21 11:54:50|2439.4|2433.4|2439.1|2433.1|2439.4|2433.4|2439.1|2433.1|2
1621598100000|2021-05-21 11:55:00|2438.6|2432.6|2437.6|2431.6|2438.6|2432.6|2437.4|2431.4|6
1621598110000|2021-05-21 11:55:10|2437.4|2431.4|2436.4|2430.4|2437.4|2431.4|2436.4|2430.4|5
1621598120000|2021-05-21 11:55:20|2436.6|2430.6|2437.6|2431.6|2437.6|2431.6|2436.4|2430.4|7
1621598130000|2021-05-21 11:55:30|2437.4|2431.4|2437.9|2431.9|2437.9|2431.9|2436.6|2430.6|9
1621598140000|2021-05-21 11:55:40|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1621598150000|2021-05-21 11:55:50|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.4|2430.4|2
1621598160000|2021-05-21 11:56:00|2436.6|2430.6|2436.4|2430.4|2436.9|2430.9|2436.1|2430.1|6
1621598170000|2021-05-21 11:56:10|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.1|2430.1|4
1621598180000|2021-05-21 11:56:20|2436.1|2430.1|2436.4|2430.4|2436.4|2430.4|2436.1|2430.1|2
1621598200000|2021-05-21 11:56:40|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1621598210000|2021-05-21 11:56:50|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1621598220000|2021-05-21 11:57:00|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.1|2430.1|5
1621598230000|2021-05-21 11:57:10|2436.9|2430.9|2436.4|2430.4|2436.9|2430.9|2436.1|2430.1|5
1621598250000|2021-05-21 11:57:30|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1621598260000|2021-05-21 11:57:40|2436.4|2430.4|2437.4|2431.4|2437.4|2431.4|2436.4|2430.4|3
1621598270000|2021-05-21 11:57:50|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1621598280000|2021-05-21 11:58:00|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.1|2431.1|3
1621598290000|2021-05-21 11:58:10|2437.1|2431.1|2437.9|2431.9|2437.9|2431.9|2437.1|2431.1|3
1621598300000|2021-05-21 11:58:20|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1621598310000|2021-05-21 11:58:30|2438.6|2432.6|2438.4|2432.4|2438.9|2432.9|2438.1|2432.1|8
1621598320000|2021-05-21 11:58:40|2438.6|2432.6|2438.4|2432.4|2438.6|2432.6|2438.1|2432.1|4
1621598330000|2021-05-21 11:58:50|2438.1|2432.1|2437.6|2431.6|2438.1|2432.1|2437.6|2431.6|4
1621598350000|2021-05-21 11:59:10|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1621598360000|2021-05-21 11:59:20|2437.6|2431.6|2437.4|2431.4|2437.6|2431.6|2437.1|2431.1|4
1621598370000|2021-05-21 11:59:30|2437.6|2431.6|2436.6|2430.6|2437.6|2431.6|2436.4|2430.4|4
1621598380000|2021-05-21 11:59:40|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1621598390000|2021-05-21 11:59:50|2436.1|2430.1|2435.9|2429.9|2436.4|2430.4|2435.9|2429.9|4
1621598400000|2021-05-21 12:00:00|2436.1|2430.1|2435.6|2429.6|2436.1|2430.1|2435.6|2429.6|3
1621598410000|2021-05-21 12:00:10|2435.9|2429.9|2435.6|2429.6|2435.9|2429.9|2435.6|2429.6|2
1621598420000|2021-05-21 12:00:20|2436.1|2430.1|2435.9|2429.9|2436.1|2430.1|2435.6|2429.6|6
1621598430000|2021-05-21 12:00:30|2435.6|2429.6|2435.6|2429.6|2435.9|2429.9|2435.4|2429.4|9
1621598440000|2021-05-21 12:00:40|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.1|2429.1|3
1621598450000|2021-05-21 12:00:50|2435.6|2429.6|2434.9|2428.9|2435.6|2429.6|2434.9|2428.9|3
1621598460000|2021-05-21 12:01:00|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1621598480000|2021-05-21 12:01:20|2434.1|2428.1|2434.4|2428.4|2434.4|2428.4|2433.9|2427.9|4
1621598490000|2021-05-21 12:01:30|2434.1|2428.1|2433.9|2427.9|2434.1|2428.1|2433.6|2427.6|3
1621598500000|2021-05-21 12:01:40|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1621598540000|2021-05-21 12:02:20|2434.6|2428.6|2434.4|2428.4|2434.6|2428.6|2434.4|2428.4|2
1621598560000|2021-05-21 12:02:40|2434.1|2428.1|2434.4|2428.4|2434.4|2428.4|2434.1|2428.1|2
1621598570000|2021-05-21 12:02:50|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1621598580000|2021-05-21 12:03:00|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1621598590000|2021-05-21 12:03:10|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1621598600000|2021-05-21 12:03:20|2433.9|2427.9|2434.1|2428.1|2434.1|2428.1|2433.9|2427.9|2
1621598630000|2021-05-21 12:03:50|2433.9|2427.9|2434.4|2428.4|2434.4|2428.4|2433.9|2427.9|3
1621598640000|2021-05-21 12:04:00|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1621598650000|2021-05-21 12:04:10|2433.9|2427.9|2434.1|2428.1|2434.1|2428.1|2433.9|2427.9|2
1621598670000|2021-05-21 12:04:30|2433.9|2427.9|2434.1|2428.1|2434.1|2428.1|2433.9|2427.9|4
1621598680000|2021-05-21 12:04:40|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1621598710000|2021-05-21 12:05:10|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1621598720000|2021-05-21 12:05:20|2434.4|2428.4|2434.9|2428.9|2434.9|2428.9|2434.4|2428.4|2
1621598730000|2021-05-21 12:05:30|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1621598740000|2021-05-21 12:05:40|2435.4|2429.4|2434.4|2428.4|2435.4|2429.4|2434.4|2428.4|4
1621598750000|2021-05-21 12:05:50|2434.1|2428.1|2433.9|2427.9|2434.1|2428.1|2433.9|2427.9|2
1621598760000|2021-05-21 12:06:00|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1621598770000|2021-05-21 12:06:10|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1621598840000|2021-05-21 12:07:20|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1621598850000|2021-05-21 12:07:30|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1621598860000|2021-05-21 12:07:40|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1621598870000|2021-05-21 12:07:50|2433.9|2427.9|2433.9|2427.9|2434.4|2428.4|2433.9|2427.9|5
1621598900000|2021-05-21 12:08:20|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2433.9|2427.9|5
1621598940000|2021-05-21 12:09:00|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1621598950000|2021-05-21 12:09:10|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1621598960000|2021-05-21 12:09:20|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1621598980000|2021-05-21 12:09:40|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1621599000000|2021-05-21 12:10:00|2433.9|2427.9|2434.1|2428.1|2434.1|2428.1|2433.9|2427.9|2
1621599020000|2021-05-21 12:10:20|2433.9|2427.9|2433.9|2427.9|2434.1|2428.1|2433.9|2427.9|3
1621599030000|2021-05-21 12:10:30|2434.1|2428.1|2432.1|2426.1|2434.1|2428.1|2431.9|2425.9|10
1621599040000|2021-05-21 12:10:40|2432.4|2426.4|2431.9|2425.9|2432.4|2426.4|2431.9|2425.9|5
1621599050000|2021-05-21 12:10:50|2432.1|2426.1|2431.6|2425.6|2432.1|2426.1|2431.4|2425.4|4
1621599060000|2021-05-21 12:11:00|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1621599070000|2021-05-21 12:11:10|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1621599090000|2021-05-21 12:11:30|2431.4|2425.4|2430.9|2424.9|2431.4|2425.4|2430.9|2424.9|2
1621599100000|2021-05-21 12:11:40|2431.1|2425.1|2431.6|2425.6|2431.6|2425.6|2431.1|2425.1|3
1621599120000|2021-05-21 12:12:00|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1621599130000|2021-05-21 12:12:10|2432.1|2426.1|2432.4|2426.4|2432.6|2426.6|2432.1|2426.1|3
1621599140000|2021-05-21 12:12:20|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1621599150000|2021-05-21 12:12:30|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1621599160000|2021-05-21 12:12:40|2432.4|2426.4|2432.4|2426.4|2432.6|2426.6|2432.1|2426.1|5
1621599180000|2021-05-21 12:13:00|2432.1|2426.1|2432.4|2426.4|2432.4|2426.4|2432.1|2426.1|2
1621599190000|2021-05-21 12:13:10|2432.6|2426.6|2432.9|2426.9|2432.9|2426.9|2432.6|2426.6|2
1621599200000|2021-05-21 12:13:20|2433.1|2427.1|2432.9|2426.9|2433.1|2427.1|2432.6|2426.6|4
1621599210000|2021-05-21 12:13:30|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1621599220000|2021-05-21 12:13:40|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|1
1621599230000|2021-05-21 12:13:50|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1621599240000|2021-05-21 12:14:00|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1621599260000|2021-05-21 12:14:20|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1621599270000|2021-05-21 12:14:30|2433.1|2427.1|2432.6|2426.6|2433.1|2427.1|2432.6|2426.6|3
1621599280000|2021-05-21 12:14:40|2432.9|2426.9|2433.1|2427.1|2433.1|2427.1|2432.6|2426.6|4
1621599300000|2021-05-21 12:15:00|2433.4|2427.4|2433.6|2427.6|2433.6|2427.6|2433.4|2427.4|2
1621599310000|2021-05-21 12:15:10|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1621599320000|2021-05-21 12:15:20|2434.1|2428.1|2436.1|2430.1|2436.1|2430.1|2434.1|2428.1|5
1621599330000|2021-05-21 12:15:30|2436.4|2430.4|2436.1|2430.1|2436.4|2430.4|2436.1|2430.1|2
1621599340000|2021-05-21 12:15:40|2436.4|2430.4|2437.9|2431.9|2437.9|2431.9|2436.4|2430.4|4
1621599350000|2021-05-21 12:15:50|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1621599360000|2021-05-21 12:16:00|2436.9|2430.9|2436.6|2430.6|2436.9|2430.9|2436.6|2430.6|2
1621599370000|2021-05-21 12:16:10|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1621599380000|2021-05-21 12:16:20|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2435.9|2429.9|3
1621599390000|2021-05-21 12:16:30|2436.4|2430.4|2435.9|2429.9|2436.4|2430.4|2435.9|2429.9|3
1621599400000|2021-05-21 12:16:40|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1621599420000|2021-05-21 12:17:00|2435.9|2429.9|2436.4|2430.4|2436.4|2430.4|2435.9|2429.9|3
1621599440000|2021-05-21 12:17:20|2436.6|2430.6|2436.9|2430.9|2436.9|2430.9|2436.6|2430.6|2
1621599460000|2021-05-21 12:17:40|2435.9|2429.9|2436.1|2430.1|2436.1|2430.1|2435.6|2429.6|4
1621599470000|2021-05-21 12:17:50|2436.4|2430.4|2436.1|2430.1|2436.4|2430.4|2436.1|2430.1|2
1621599480000|2021-05-21 12:18:00|2436.4|2430.4|2436.1|2430.1|2436.4|2430.4|2436.1|2430.1|2
1621599490000|2021-05-21 12:18:10|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1621599500000|2021-05-21 12:18:20|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1621599510000|2021-05-21 12:18:30|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1621599520000|2021-05-21 12:18:40|2436.1|2430.1|2436.6|2430.6|2436.6|2430.6|2436.1|2430.1|3
1621599530000|2021-05-21 12:18:50|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1621599550000|2021-05-21 12:19:10|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1621599560000|2021-05-21 12:19:20|2436.1|2430.1|2436.1|2430.1|2436.4|2430.4|2436.1|2430.1|5
1621599570000|2021-05-21 12:19:30|2435.9|2429.9|2436.1|2430.1|2436.1|2430.1|2435.9|2429.9|2
1621599580000|2021-05-21 12:19:40|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1621599590000|2021-05-21 12:19:50|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1621599620000|2021-05-21 12:20:20|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1621599630000|2021-05-21 12:20:30|2436.6|2430.6|2436.1|2430.1|2436.6|2430.6|2436.1|2430.1|4
1621599640000|2021-05-21 12:20:40|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.1|2430.1|5
1621599650000|2021-05-21 12:20:50|2436.1|2430.1|2436.1|2430.1|2436.6|2430.6|2435.9|2429.9|6
1621599690000|2021-05-21 12:21:30|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1621599750000|2021-05-21 12:22:30|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1621599770000|2021-05-21 12:22:50|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1621599780000|2021-05-21 12:23:00|2436.6|2430.6|2436.9|2430.9|2436.9|2430.9|2436.6|2430.6|2
1621599800000|2021-05-21 12:23:20|2437.1|2431.1|2438.6|2432.6|2438.6|2432.6|2437.1|2431.1|3
1621599810000|2021-05-21 12:23:30|2438.9|2432.9|2437.9|2431.9|2438.9|2432.9|2437.9|2431.9|5
1621599830000|2021-05-21 12:23:50|2438.1|2432.1|2438.1|2432.1|2438.4|2432.4|2438.1|2432.1|3
1621599840000|2021-05-21 12:24:00|2437.9|2431.9|2438.1|2432.1|2438.1|2432.1|2437.9|2431.9|4
1621599870000|2021-05-21 12:24:30|2438.4|2432.4|2438.4|2432.4|2438.6|2432.6|2438.4|2432.4|3
1621599890000|2021-05-21 12:24:50|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1621599930000|2021-05-21 12:25:30|2438.9|2432.9|2439.1|2433.1|2439.1|2433.1|2438.9|2432.9|2
1621599940000|2021-05-21 12:25:40|2439.4|2433.4|2439.6|2433.6|2439.6|2433.6|2439.4|2433.4|2
1621599950000|2021-05-21 12:25:50|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1621599960000|2021-05-21 12:26:00|2439.6|2433.6|2438.9|2432.9|2439.6|2433.6|2438.9|2432.9|5
1621599970000|2021-05-21 12:26:10|2438.6|2432.6|2439.1|2433.1|2439.1|2433.1|2438.6|2432.6|2
1621599990000|2021-05-21 12:26:30|2439.6|2433.6|2439.4|2433.4|2439.6|2433.6|2439.4|2433.4|2
1621600030000|2021-05-21 12:27:10|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1621600070000|2021-05-21 12:27:50|2439.4|2433.4|2439.1|2433.1|2439.9|2433.9|2439.1|2433.1|5
1621600090000|2021-05-21 12:28:10|2439.4|2433.4|2439.1|2433.1|2439.4|2433.4|2439.1|2433.1|2
1621600110000|2021-05-21 12:28:30|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1621600120000|2021-05-21 12:28:40|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1621600130000|2021-05-21 12:28:50|2439.1|2433.1|2438.9|2432.9|2439.1|2433.1|2438.9|2432.9|2
1621600140000|2021-05-21 12:29:00|2439.1|2433.1|2438.9|2432.9|2439.1|2433.1|2438.6|2432.6|4
1621600150000|2021-05-21 12:29:10|2439.1|2433.1|2438.9|2432.9|2439.1|2433.1|2438.9|2432.9|2
1621600160000|2021-05-21 12:29:20|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|2
1621600170000|2021-05-21 12:29:30|2439.1|2433.1|2438.9|2432.9|2439.1|2433.1|2438.9|2432.9|2
1621600200000|2021-05-21 12:30:00|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1621600230000|2021-05-21 12:30:30|2438.9|2432.9|2438.9|2432.9|2439.1|2433.1|2438.6|2432.6|5
1621600270000|2021-05-21 12:31:10|2438.6|2432.6|2438.9|2432.9|2439.1|2433.1|2438.6|2432.6|4
1621600280000|2021-05-21 12:31:20|2439.4|2433.4|2440.4|2434.4|2440.4|2434.4|2439.4|2433.4|3
1621600290000|2021-05-21 12:31:30|2440.6|2434.6|2440.1|2434.1|2440.9|2434.9|2440.1|2434.1|4
1621600310000|2021-05-21 12:31:50|2440.4|2434.4|2440.6|2434.6|2440.9|2434.9|2440.4|2434.4|4
1621600320000|2021-05-21 12:32:00|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1621600330000|2021-05-21 12:32:10|2440.6|2434.6|2439.6|2433.6|2440.6|2434.6|2439.6|2433.6|4
1621600340000|2021-05-21 12:32:20|2439.4|2433.4|2439.6|2433.6|2439.6|2433.6|2439.1|2433.1|3
1621600350000|2021-05-21 12:32:30|2440.1|2434.1|2439.6|2433.6|2440.1|2434.1|2439.6|2433.6|3
1621600370000|2021-05-21 12:32:50|2439.4|2433.4|2439.1|2433.1|2439.4|2433.4|2439.1|2433.1|2
1621600380000|2021-05-21 12:33:00|2439.4|2433.4|2439.1|2433.1|2439.9|2433.9|2439.1|2433.1|4
1621600410000|2021-05-21 12:33:30|2439.4|2433.4|2439.6|2433.6|2439.6|2433.6|2439.4|2433.4|2
1621600490000|2021-05-21 12:34:50|2439.4|2433.4|2439.1|2433.1|2439.4|2433.4|2438.9|2432.9|3
1621600500000|2021-05-21 12:35:00|2439.4|2433.4|2441.1|2435.1|2441.1|2435.1|2439.4|2433.4|5
1621600510000|2021-05-21 12:35:10|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1621600530000|2021-05-21 12:35:30|2440.4|2434.4|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|3
1621600570000|2021-05-21 12:36:10|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1621600580000|2021-05-21 12:36:20|2439.9|2433.9|2439.6|2433.6|2439.9|2433.9|2439.6|2433.6|2
1621600590000|2021-05-21 12:36:30|2439.4|2433.4|2439.1|2433.1|2439.4|2433.4|2439.1|2433.1|2
1621600600000|2021-05-21 12:36:40|2438.9|2432.9|2438.6|2432.6|2438.9|2432.9|2438.6|2432.6|2
1621600630000|2021-05-21 12:37:10|2438.9|2432.9|2439.1|2433.1|2439.1|2433.1|2438.9|2432.9|2
1621600650000|2021-05-21 12:37:30|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1621600670000|2021-05-21 12:37:50|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1621600680000|2021-05-21 12:38:00|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1621600690000|2021-05-21 12:38:10|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1621600770000|2021-05-21 12:39:30|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1621600830000|2021-05-21 12:40:30|2439.9|2433.9|2440.9|2434.9|2440.9|2434.9|2439.9|2433.9|3
1621600840000|2021-05-21 12:40:40|2440.6|2434.6|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|2
1621600890000|2021-05-21 12:41:30|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1621600950000|2021-05-21 12:42:30|2440.4|2434.4|2440.9|2434.9|2440.9|2434.9|2440.4|2434.4|3
1621600990000|2021-05-21 12:43:10|2441.1|2435.1|2442.1|2436.1|2442.1|2436.1|2441.1|2435.1|5
1621601000000|2021-05-21 12:43:20|2442.4|2436.4|2441.9|2435.9|2442.6|2436.6|2441.9|2435.9|4
1621601010000|2021-05-21 12:43:30|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1621601020000|2021-05-21 12:43:40|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1621601030000|2021-05-21 12:43:50|2441.1|2435.1|2441.4|2435.4|2441.4|2435.4|2441.1|2435.1|2
1621601050000|2021-05-21 12:44:10|2440.9|2434.9|2440.6|2434.6|2440.9|2434.9|2440.6|2434.6|2
1621601060000|2021-05-21 12:44:20|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1621601070000|2021-05-21 12:44:30|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1621601100000|2021-05-21 12:45:00|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1621601110000|2021-05-21 12:45:10|2440.6|2434.6|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|2
1621601170000|2021-05-21 12:46:10|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1621601180000|2021-05-21 12:46:20|2440.9|2434.9|2441.4|2435.4|2441.4|2435.4|2440.9|2434.9|3
1621601250000|2021-05-21 12:47:30|2441.6|2435.6|2442.4|2436.4|2442.4|2436.4|2441.6|2435.6|3
1621601270000|2021-05-21 12:47:50|2442.6|2436.6|2443.6|2437.6|2443.6|2437.6|2442.6|2436.6|6
1621601280000|2021-05-21 12:48:00|2443.4|2437.4|2441.9|2435.9|2443.4|2437.4|2441.9|2435.9|4
1621601310000|2021-05-21 12:48:30|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1621601320000|2021-05-21 12:48:40|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1621601330000|2021-05-21 12:48:50|2442.1|2436.1|2442.6|2436.6|2442.6|2436.6|2442.1|2436.1|2
1621601360000|2021-05-21 12:49:20|2442.9|2436.9|2442.1|2436.1|2442.9|2436.9|2442.1|2436.1|4
1621601370000|2021-05-21 12:49:30|2441.4|2435.4|2441.1|2435.1|2441.4|2435.4|2440.9|2434.9|3
1621601380000|2021-05-21 12:49:40|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1621601390000|2021-05-21 12:49:50|2441.1|2435.1|2441.4|2435.4|2441.6|2435.6|2441.1|2435.1|3
1621601400000|2021-05-21 12:50:00|2441.6|2435.6|2441.9|2435.9|2441.9|2435.9|2441.6|2435.6|2
1621601410000|2021-05-21 12:50:10|2442.1|2436.1|2442.9|2436.9|2443.1|2437.1|2442.1|2436.1|5
1621601420000|2021-05-21 12:50:20|2443.1|2437.1|2445.1|2439.1|2445.1|2439.1|2443.1|2437.1|6
1621601430000|2021-05-21 12:50:30|2445.4|2439.4|2444.1|2438.1|2445.6|2439.6|2444.1|2438.1|5
1621601450000|2021-05-21 12:50:50|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1621601460000|2021-05-21 12:51:00|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1621601470000|2021-05-21 12:51:10|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1621601480000|2021-05-21 12:51:20|2444.9|2438.9|2445.1|2439.1|2445.1|2439.1|2444.9|2438.9|2
1621601490000|2021-05-21 12:51:30|2445.4|2439.4|2444.4|2438.4|2445.6|2439.6|2444.4|2438.4|6
1621601500000|2021-05-21 12:51:40|2444.6|2438.6|2444.9|2438.9|2445.1|2439.1|2444.6|2438.6|3
1621601510000|2021-05-21 12:51:50|2445.1|2439.1|2446.9|2440.9|2447.1|2441.1|2445.1|2439.1|8
1621601520000|2021-05-21 12:52:00|2447.1|2441.1|2449.1|2443.1|2449.1|2443.1|2447.1|2441.1|4
1621601530000|2021-05-21 12:52:10|2449.9|2443.9|2448.9|2442.9|2450.1|2444.1|2448.9|2442.9|5
1621601540000|2021-05-21 12:52:20|2449.1|2443.1|2448.4|2442.4|2449.1|2443.1|2448.4|2442.4|3
1621601550000|2021-05-21 12:52:30|2448.6|2442.6|2448.1|2442.1|2448.6|2442.6|2448.1|2442.1|3
1621601560000|2021-05-21 12:52:40|2448.4|2442.4|2450.1|2444.1|2450.1|2444.1|2448.4|2442.4|7
1621601570000|2021-05-21 12:52:50|2449.4|2443.4|2451.9|2445.9|2451.9|2445.9|2448.6|2442.6|6
1621601580000|2021-05-21 12:53:00|2451.6|2445.6|2450.4|2444.4|2451.6|2445.6|2450.4|2444.4|3
1621601590000|2021-05-21 12:53:10|2450.1|2444.1|2448.1|2442.1|2450.1|2444.1|2447.6|2441.6|7
1621601600000|2021-05-21 12:53:20|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1621601610000|2021-05-21 12:53:30|2447.4|2441.4|2448.6|2442.6|2448.6|2442.6|2447.4|2441.4|3
1621601630000|2021-05-21 12:53:50|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1621601640000|2021-05-21 12:54:00|2448.4|2442.4|2448.9|2442.9|2448.9|2442.9|2448.4|2442.4|5
1621601650000|2021-05-21 12:54:10|2449.1|2443.1|2449.6|2443.6|2450.1|2444.1|2449.1|2443.1|7
1621601670000|2021-05-21 12:54:30|2449.4|2443.4|2448.1|2442.1|2449.4|2443.4|2448.1|2442.1|3
1621601680000|2021-05-21 12:54:40|2447.6|2441.6|2447.4|2441.4|2447.9|2441.9|2447.4|2441.4|4
1621601690000|2021-05-21 12:54:50|2446.9|2440.9|2445.9|2439.9|2446.9|2440.9|2445.9|2439.9|5
1621601700000|2021-05-21 12:55:00|2446.1|2440.1|2447.1|2441.1|2447.4|2441.4|2446.1|2440.1|4
1621601720000|2021-05-21 12:55:20|2447.4|2441.4|2447.6|2441.6|2448.6|2442.6|2447.4|2441.4|4
1621601740000|2021-05-21 12:55:40|2447.4|2441.4|2446.4|2440.4|2447.4|2441.4|2446.4|2440.4|5
1621601760000|2021-05-21 12:56:00|2446.1|2440.1|2446.4|2440.4|2446.4|2440.4|2446.1|2440.1|2
1621601770000|2021-05-21 12:56:10|2446.6|2440.6|2447.1|2441.1|2447.1|2441.1|2446.6|2440.6|3
1621601780000|2021-05-21 12:56:20|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1621601790000|2021-05-21 12:56:30|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1621601810000|2021-05-21 12:56:50|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1621601820000|2021-05-21 12:57:00|2447.4|2441.4|2447.1|2441.1|2447.4|2441.4|2447.1|2441.1|2
1621601830000|2021-05-21 12:57:10|2447.4|2441.4|2446.9|2440.9|2447.4|2441.4|2446.9|2440.9|4
1621601840000|2021-05-21 12:57:20|2446.6|2440.6|2447.1|2441.1|2447.1|2441.1|2446.6|2440.6|3
1621601910000|2021-05-21 12:58:30|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1621601920000|2021-05-21 12:58:40|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1621601940000|2021-05-21 12:59:00|2446.6|2440.6|2446.6|2440.6|2446.9|2440.9|2446.6|2440.6|3
1621601950000|2021-05-21 12:59:10|2446.4|2440.4|2446.6|2440.6|2447.9|2441.9|2446.4|2440.4|11
1621601960000|2021-05-21 12:59:20|2446.9|2440.9|2449.1|2443.1|2449.1|2443.1|2446.9|2440.9|6
1621601970000|2021-05-21 12:59:30|2448.6|2442.6|2446.6|2440.6|2448.6|2442.6|2446.6|2440.6|5
1621601980000|2021-05-21 12:59:40|2446.1|2440.1|2446.6|2440.6|2446.6|2440.6|2446.1|2440.1|2
1621601990000|2021-05-21 12:59:50|2447.1|2441.1|2447.6|2441.6|2447.6|2441.6|2447.1|2441.1|2
1621602000000|2021-05-21 13:00:00|2447.9|2441.9|2438.9|2432.9|2447.9|2441.9|2438.1|2432.1|30
1621602010000|2021-05-21 13:00:10|2439.4|2433.4|2437.9|2431.9|2439.9|2433.9|2437.1|2431.1|28
1621602020000|2021-05-21 13:00:20|2437.4|2431.4|2432.5|2426.5|2437.4|2431.4|2432.3|2426.3|28
1621602030000|2021-05-21 13:00:30|2432.8|2426.8|2431|2425|2433|2427|2430.5|2424.5|21
1621602040000|2021-05-21 13:00:40|2430.8|2424.8|2432|2426|2432|2426|2429.8|2423.8|21
1621602050000|2021-05-21 13:00:50|2432.5|2426.5|2436|2430|2436.3|2430.3|2432.5|2426.5|14
1621602060000|2021-05-21 13:01:00|2435.8|2429.8|2433.3|2427.3|2437.3|2431.3|2433.3|2427.3|21
1621602070000|2021-05-21 13:01:10|2433.5|2427.5|2433.5|2427.5|2434.3|2428.3|2432.8|2426.8|13
1621602080000|2021-05-21 13:01:20|2433.3|2427.3|2432.5|2426.5|2433.8|2427.8|2431.3|2425.3|16
1621602090000|2021-05-21 13:01:30|2433|2427|2435.3|2429.3|2435.3|2429.3|2432.8|2426.8|14
1621602100000|2021-05-21 13:01:40|2435|2429|2435.5|2429.5|2436.5|2430.5|2435|2429|16
1621602110000|2021-05-21 13:01:50|2435.8|2429.8|2436|2430|2436.5|2430.5|2435.5|2429.5|13
1621602120000|2021-05-21 13:02:00|2436.3|2430.3|2438.8|2432.8|2438.8|2432.8|2436.3|2430.3|11
1621602130000|2021-05-21 13:02:10|2439|2433|2438.9|2432.9|2439.6|2433.6|2438.9|2432.9|6
1621602140000|2021-05-21 13:02:20|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|4
1621602150000|2021-05-21 13:02:30|2439.1|2433.1|2437.6|2431.6|2439.9|2433.9|2437.6|2431.6|15
1621602160000|2021-05-21 13:02:40|2437.9|2431.9|2438.1|2432.1|2438.1|2432.1|2437.9|2431.9|2
1621602170000|2021-05-21 13:02:50|2438.4|2432.4|2436.6|2430.6|2438.9|2432.9|2436.6|2430.6|9
1621602180000|2021-05-21 13:03:00|2436.4|2430.4|2434.1|2428.1|2436.4|2430.4|2433.9|2427.9|9
1621602190000|2021-05-21 13:03:10|2434.4|2428.4|2435.9|2429.9|2435.9|2429.9|2434.4|2428.4|7
1621602200000|2021-05-21 13:03:20|2435.6|2429.6|2433.1|2427.1|2435.6|2429.6|2433.1|2427.1|14
1621602210000|2021-05-21 13:03:30|2433.9|2427.9|2432.9|2426.9|2433.9|2427.9|2432.4|2426.4|10
1621602220000|2021-05-21 13:03:40|2433.1|2427.1|2432.6|2426.6|2433.1|2427.1|2432.6|2426.6|2
1621602230000|2021-05-21 13:03:50|2432.4|2426.4|2433.6|2427.6|2433.9|2427.9|2432.1|2426.1|8
1621602240000|2021-05-21 13:04:00|2433.4|2427.4|2432.4|2426.4|2433.4|2427.4|2432.4|2426.4|4
1621602250000|2021-05-21 13:04:10|2432.1|2426.1|2431.4|2425.4|2432.1|2426.1|2431.1|2425.1|13
1621602260000|2021-05-21 13:04:20|2431.1|2425.1|2430.4|2424.4|2431.1|2425.1|2430.4|2424.4|6
1621602270000|2021-05-21 13:04:30|2430.6|2424.6|2429.9|2423.9|2430.6|2424.6|2429.9|2423.9|4
1621602280000|2021-05-21 13:04:40|2430.1|2424.1|2429.9|2423.9|2430.6|2424.6|2429.4|2423.4|10
1621602290000|2021-05-21 13:04:50|2429.6|2423.6|2429.9|2423.9|2429.9|2423.9|2429.4|2423.4|4
1621602300000|2021-05-21 13:05:00|2430.1|2424.1|2429.6|2423.6|2430.1|2424.1|2429.6|2423.6|3
1621602310000|2021-05-21 13:05:10|2429.4|2423.4|2428.6|2422.6|2429.4|2423.4|2428.4|2422.4|6
1621602320000|2021-05-21 13:05:20|2428.4|2422.4|2428.9|2422.9|2428.9|2422.9|2427.1|2421.1|9
1621602330000|2021-05-21 13:05:30|2428.4|2422.4|2427.6|2421.6|2428.4|2422.4|2427.6|2421.6|4
1621602340000|2021-05-21 13:05:40|2427.9|2421.9|2429.1|2423.1|2429.1|2423.1|2427.9|2421.9|6
1621602350000|2021-05-21 13:05:50|2429.4|2423.4|2429.6|2423.6|2430.4|2424.4|2429.1|2423.1|10
1621602360000|2021-05-21 13:06:00|2429.4|2423.4|2426.9|2420.9|2429.4|2423.4|2426.4|2420.4|12
1621602370000|2021-05-21 13:06:10|2426.6|2420.6|2426.1|2420.1|2427.4|2421.4|2426.1|2420.1|11
1621602380000|2021-05-21 13:06:20|2425.4|2419.4|2426.4|2420.4|2426.4|2420.4|2425.4|2419.4|9
1621602390000|2021-05-21 13:06:30|2426.6|2420.6|2426.1|2420.1|2426.9|2420.9|2425.6|2419.6|9
1621602400000|2021-05-21 13:06:40|2426.4|2420.4|2427.1|2421.1|2427.1|2421.1|2426.4|2420.4|4
1621602410000|2021-05-21 13:06:50|2426.9|2420.9|2427.1|2421.1|2427.1|2421.1|2426.9|2420.9|2
1621602420000|2021-05-21 13:07:00|2427.4|2421.4|2426.6|2420.6|2427.4|2421.4|2426.4|2420.4|6
1621602430000|2021-05-21 13:07:10|2426.4|2420.4|2425.6|2419.6|2426.6|2420.6|2425.6|2419.6|8
1621602440000|2021-05-21 13:07:20|2425.4|2419.4|2424.6|2418.6|2425.9|2419.9|2424.6|2418.6|10
1621602450000|2021-05-21 13:07:30|2424.9|2418.9|2425.4|2419.4|2425.6|2419.6|2424.6|2418.6|12
1621602460000|2021-05-21 13:07:40|2425.6|2419.6|2426.1|2420.1|2426.6|2420.6|2425.6|2419.6|9
1621602470000|2021-05-21 13:07:50|2425.9|2419.9|2424.6|2418.6|2425.9|2419.9|2424.6|2418.6|6
1621602480000|2021-05-21 13:08:00|2424.9|2418.9|2425.1|2419.1|2425.1|2419.1|2424.4|2418.4|8
1621602490000|2021-05-21 13:08:10|2425.6|2419.6|2424.4|2418.4|2425.9|2419.9|2424.4|2418.4|19
1621602500000|2021-05-21 13:08:20|2425.4|2419.4|2426.9|2420.9|2426.9|2420.9|2425.1|2419.1|6
1621602510000|2021-05-21 13:08:30|2426.6|2420.6|2425.4|2419.4|2426.6|2420.6|2425.4|2419.4|6
1621602520000|2021-05-21 13:08:40|2425.6|2419.6|2425.9|2419.9|2425.9|2419.9|2425.1|2419.1|4
1621602530000|2021-05-21 13:08:50|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1621602540000|2021-05-21 13:09:00|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1621602550000|2021-05-21 13:09:10|2426.9|2420.9|2428.1|2422.1|2428.1|2422.1|2426.9|2420.9|5
1621602560000|2021-05-21 13:09:20|2428.4|2422.4|2428.6|2422.6|2429.1|2423.1|2428.4|2422.4|5
1621602570000|2021-05-21 13:09:30|2428.1|2422.1|2426.9|2420.9|2428.1|2422.1|2426.9|2420.9|4
1621602580000|2021-05-21 13:09:40|2426.6|2420.6|2425.6|2419.6|2426.6|2420.6|2425.6|2419.6|5
1621602590000|2021-05-21 13:09:50|2425.4|2419.4|2424.6|2418.6|2425.4|2419.4|2424.6|2418.6|5
1621602600000|2021-05-21 13:10:00|2424.4|2418.4|2422.4|2416.4|2425.9|2419.9|2421.4|2415.4|25
1621602610000|2021-05-21 13:10:10|2422.6|2416.6|2422.1|2416.1|2423.1|2417.1|2421.4|2415.4|21
1621602620000|2021-05-21 13:10:20|2422.4|2416.4|2422.4|2416.4|2422.9|2416.9|2421.9|2415.9|7
1621602630000|2021-05-21 13:10:30|2422.1|2416.1|2421.4|2415.4|2422.1|2416.1|2421.4|2415.4|4
1621602640000|2021-05-21 13:10:40|2421.6|2415.6|2421.6|2415.6|2422.4|2416.4|2421.6|2415.6|6
1621602650000|2021-05-21 13:10:50|2420.9|2414.9|2421.6|2415.6|2421.6|2415.6|2420.9|2414.9|2
1621602660000|2021-05-21 13:11:00|2421.4|2415.4|2419.9|2413.9|2421.4|2415.4|2419.9|2413.9|6
1621602670000|2021-05-21 13:11:10|2420.1|2414.1|2419.9|2413.9|2420.6|2414.6|2419.9|2413.9|9
1621602680000|2021-05-21 13:11:20|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|1
1621602690000|2021-05-21 13:11:30|2419.6|2413.6|2420.1|2414.1|2420.1|2414.1|2419.6|2413.6|3
1621602700000|2021-05-21 13:11:40|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.6|2413.6|3
1621602710000|2021-05-21 13:11:50|2420.1|2414.1|2420.4|2414.4|2420.6|2414.6|2420.1|2414.1|3
1621602720000|2021-05-21 13:12:00|2420.6|2414.6|2421.9|2415.9|2422.4|2416.4|2420.6|2414.6|10
1621602730000|2021-05-21 13:12:10|2421.4|2415.4|2420.4|2414.4|2421.6|2415.6|2420.4|2414.4|6
1621602740000|2021-05-21 13:12:20|2420.6|2414.6|2419.1|2413.1|2420.9|2414.9|2419.1|2413.1|11
1621602750000|2021-05-21 13:12:30|2418.9|2412.9|2419.4|2413.4|2419.6|2413.6|2418.9|2412.9|7
1621602760000|2021-05-21 13:12:40|2419.1|2413.1|2419.6|2413.6|2419.6|2413.6|2418.9|2412.9|4
1621602770000|2021-05-21 13:12:50|2419.4|2413.4|2417.1|2411.1|2419.6|2413.6|2417.1|2411.1|7
1621602780000|2021-05-21 13:13:00|2416.9|2410.9|2417.6|2411.6|2417.6|2411.6|2416.4|2410.4|7
1621602790000|2021-05-21 13:13:10|2417.9|2411.9|2418.6|2412.6|2418.6|2412.6|2417.9|2411.9|4
1621602800000|2021-05-21 13:13:20|2418.4|2412.4|2418.6|2412.6|2418.6|2412.6|2418.4|2412.4|2
1621602810000|2021-05-21 13:13:30|2418.4|2412.4|2417.9|2411.9|2418.4|2412.4|2417.9|2411.9|7
1621602820000|2021-05-21 13:13:40|2418.1|2412.1|2418.1|2412.1|2418.6|2412.6|2417.9|2411.9|5
1621602830000|2021-05-21 13:13:50|2418.4|2412.4|2418.4|2412.4|2418.9|2412.9|2418.4|2412.4|5
1621602840000|2021-05-21 13:14:00|2417.6|2411.6|2417.9|2411.9|2418.1|2412.1|2417.4|2411.4|6
1621602850000|2021-05-21 13:14:10|2417.6|2411.6|2417.1|2411.1|2418.4|2412.4|2417.1|2411.1|7
1621602860000|2021-05-21 13:14:20|2417.4|2411.4|2418.9|2412.9|2418.9|2412.9|2417.4|2411.4|5
1621602870000|2021-05-21 13:14:30|2418.6|2412.6|2418.9|2412.9|2419.4|2413.4|2418.6|2412.6|6
1621602880000|2021-05-21 13:14:40|2419.1|2413.1|2419.4|2413.4|2419.6|2413.6|2419.1|2413.1|4
1621602890000|2021-05-21 13:14:50|2419.6|2413.6|2418.1|2412.1|2419.6|2413.6|2418.1|2412.1|5
1621602900000|2021-05-21 13:15:00|2417.6|2411.6|2414.4|2408.4|2417.9|2411.9|2414.4|2408.4|21
1621602910000|2021-05-21 13:15:10|2413.9|2407.9|2415.1|2409.1|2415.6|2409.6|2413.9|2407.9|7
1621602930000|2021-05-21 13:15:30|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|1
1621602940000|2021-05-21 13:15:40|2415.6|2409.6|2415.1|2409.1|2415.9|2409.9|2413.9|2407.9|6
1621602950000|2021-05-21 13:15:50|2415.4|2409.4|2415.9|2409.9|2415.9|2409.9|2415.4|2409.4|3
1621602960000|2021-05-21 13:16:00|2415.6|2409.6|2414.9|2408.9|2415.6|2409.6|2414.6|2408.6|6
1621602970000|2021-05-21 13:16:10|2413.9|2407.9|2416.4|2410.4|2416.4|2410.4|2413.9|2407.9|12
1621602980000|2021-05-21 13:16:20|2416.6|2410.6|2416.1|2410.1|2416.6|2410.6|2415.4|2409.4|6
1621602990000|2021-05-21 13:16:30|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.1|2409.1|7
1621603000000|2021-05-21 13:16:40|2416.1|2410.1|2416.9|2410.9|2416.9|2410.9|2415.4|2409.4|8
1621603010000|2021-05-21 13:16:50|2417.6|2411.6|2417.9|2411.9|2417.9|2411.9|2417.6|2411.6|2
1621603020000|2021-05-21 13:17:00|2418.1|2412.1|2417.9|2411.9|2418.1|2412.1|2417.6|2411.6|6
1621603030000|2021-05-21 13:17:10|2417.6|2411.6|2417.4|2411.4|2417.9|2411.9|2417.1|2411.1|5
1621603040000|2021-05-21 13:17:20|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1621603050000|2021-05-21 13:17:30|2417.9|2411.9|2416.3|2410.3|2418.4|2412.4|2416.3|2410.3|7
1621603060000|2021-05-21 13:17:40|2416.4|2410.4|2416.1|2410.1|2416.4|2410.4|2416.1|2410.1|3
1621603070000|2021-05-21 13:17:50|2416.4|2410.4|2415.9|2409.9|2416.4|2410.4|2415.9|2409.9|5
1621603080000|2021-05-21 13:18:00|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2415.6|2409.6|5
1621603090000|2021-05-21 13:18:10|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|2415.4|2409.4|4
1621603110000|2021-05-21 13:18:30|2416.6|2410.6|2416.9|2410.9|2417.1|2411.1|2416.6|2410.6|4
1621603120000|2021-05-21 13:18:40|2417.1|2411.1|2416.9|2410.9|2417.1|2411.1|2416.9|2410.9|2
1621603130000|2021-05-21 13:18:50|2417.1|2411.1|2417.4|2411.4|2417.4|2411.4|2417.1|2411.1|2
1621603140000|2021-05-21 13:19:00|2417.6|2411.6|2418.9|2412.9|2418.9|2412.9|2417.6|2411.6|4
1621603150000|2021-05-21 13:19:10|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1621603160000|2021-05-21 13:19:20|2418.1|2412.1|2417.9|2411.9|2418.1|2412.1|2417.6|2411.6|4
1621603180000|2021-05-21 13:19:40|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2417.9|2411.9|3
1621603190000|2021-05-21 13:19:50|2418.4|2412.4|2416.9|2410.9|2418.4|2412.4|2416.9|2410.9|4
1621603200000|2021-05-21 13:20:00|2417.1|2411.1|2418.4|2412.4|2418.4|2412.4|2417.1|2411.1|5
1621603220000|2021-05-21 13:20:20|2418.6|2412.6|2418.9|2412.9|2418.9|2412.9|2418.6|2412.6|2
1621603230000|2021-05-21 13:20:30|2419.1|2413.1|2419.9|2413.9|2419.9|2413.9|2419.1|2413.1|4
1621603240000|2021-05-21 13:20:40|2420.1|2414.1|2420.9|2414.9|2421.1|2415.1|2420.1|2414.1|4
1621603250000|2021-05-21 13:20:50|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1621603260000|2021-05-21 13:21:00|2421.1|2415.1|2419.6|2413.6|2421.1|2415.1|2419.6|2413.6|6
1621603280000|2021-05-21 13:21:20|2419.4|2413.4|2419.1|2413.1|2419.4|2413.4|2419.1|2413.1|2
1621603290000|2021-05-21 13:21:30|2418.9|2412.9|2418.4|2412.4|2418.9|2412.9|2418.4|2412.4|3
1621603300000|2021-05-21 13:21:40|2417.6|2411.6|2418.6|2412.6|2418.6|2412.6|2417.6|2411.6|4
1621603310000|2021-05-21 13:21:50|2419.1|2413.1|2420.9|2414.9|2421.1|2415.1|2419.1|2413.1|9
1621603320000|2021-05-21 13:22:00|2421.1|2415.1|2419.9|2413.9|2421.6|2415.6|2419.9|2413.9|8
1621603340000|2021-05-21 13:22:20|2420.1|2414.1|2420.9|2414.9|2420.9|2414.9|2420.1|2414.1|2
1621603350000|2021-05-21 13:22:30|2421.1|2415.1|2420.9|2414.9|2421.1|2415.1|2420.9|2414.9|2
1621603360000|2021-05-21 13:22:40|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1621603370000|2021-05-21 13:22:50|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|2419.9|2413.9|4
1621603380000|2021-05-21 13:23:00|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|2419.9|2413.9|3
1621603390000|2021-05-21 13:23:10|2419.9|2413.9|2420.1|2414.1|2421.4|2415.4|2419.6|2413.6|9
1621603400000|2021-05-21 13:23:20|2419.9|2413.9|2419.6|2413.6|2419.9|2413.9|2419.6|2413.6|2
1621603410000|2021-05-21 13:23:30|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|1
1621603420000|2021-05-21 13:23:40|2419.6|2413.6|2418.4|2412.4|2419.9|2413.9|2418.4|2412.4|7
1621603430000|2021-05-21 13:23:50|2418.1|2412.1|2418.4|2412.4|2418.4|2412.4|2418.1|2412.1|2
1621603440000|2021-05-21 13:24:00|2418.6|2412.6|2418.1|2412.1|2418.6|2412.6|2418.1|2412.1|3
1621603450000|2021-05-21 13:24:10|2417.9|2411.9|2417.6|2411.6|2417.9|2411.9|2417.4|2411.4|4
1621603460000|2021-05-21 13:24:20|2417.9|2411.9|2419.1|2413.1|2419.1|2413.1|2417.6|2411.6|8
1621603470000|2021-05-21 13:24:30|2418.9|2412.9|2418.6|2412.6|2418.9|2412.9|2418.6|2412.6|2
1621603480000|2021-05-21 13:24:40|2418.9|2412.9|2419.1|2413.1|2419.6|2413.6|2418.9|2412.9|6
1621603510000|2021-05-21 13:25:10|2419.4|2413.4|2418.4|2412.4|2419.6|2413.6|2418.4|2412.4|5
1621603520000|2021-05-21 13:25:20|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2417.9|2411.9|3
1621603530000|2021-05-21 13:25:30|2417.9|2411.9|2418.4|2412.4|2418.4|2412.4|2417.9|2411.9|5
1621603540000|2021-05-21 13:25:40|2418.6|2412.6|2418.1|2412.1|2418.9|2412.9|2417.9|2411.9|9
1621603550000|2021-05-21 13:25:50|2417.9|2411.9|2416.6|2410.6|2417.9|2411.9|2416.4|2410.4|14
1621603560000|2021-05-21 13:26:00|2416.9|2410.9|2416.6|2410.6|2416.9|2410.9|2416.4|2410.4|6
1621603570000|2021-05-21 13:26:10|2416.4|2410.4|2415.4|2409.4|2416.4|2410.4|2414.6|2408.6|13
1621603580000|2021-05-21 13:26:20|2415.6|2409.6|2415.4|2409.4|2416.1|2410.1|2414.9|2408.9|13
1621603590000|2021-05-21 13:26:30|2415.6|2409.6|2415.1|2409.1|2415.6|2409.6|2414.9|2408.9|17
1621603600000|2021-05-21 13:26:40|2415.6|2409.6|2415.6|2409.6|2415.9|2409.9|2414.9|2408.9|18
1621603610000|2021-05-21 13:26:50|2415.9|2409.9|2414.4|2408.4|2415.9|2409.9|2414.1|2408.1|15
1621603620000|2021-05-21 13:27:00|2414.1|2408.1|2415.6|2409.6|2415.6|2409.6|2414.1|2408.1|14
1621603630000|2021-05-21 13:27:10|2415.9|2409.9|2416.4|2410.4|2416.6|2410.6|2415.6|2409.6|11
1621603650000|2021-05-21 13:27:30|2416.6|2410.6|2417.1|2411.1|2417.1|2411.1|2416.6|2410.6|3
1621603660000|2021-05-21 13:27:40|2417.4|2411.4|2416.4|2410.4|2417.4|2411.4|2416.1|2410.1|8
1621603670000|2021-05-21 13:27:50|2416.1|2410.1|2417.6|2411.6|2417.6|2411.6|2415.9|2409.9|8
1621603680000|2021-05-21 13:28:00|2416.6|2410.6|2418.1|2412.1|2418.4|2412.4|2416.6|2410.6|8
1621603690000|2021-05-21 13:28:10|2417.9|2411.9|2416.6|2410.6|2418.1|2412.1|2416.6|2410.6|8
1621603700000|2021-05-21 13:28:20|2416.9|2410.9|2416.1|2410.1|2416.9|2410.9|2415.6|2409.6|9
1621603710000|2021-05-21 13:28:30|2415.9|2409.9|2416.4|2410.4|2416.4|2410.4|2415.6|2409.6|5
1621603720000|2021-05-21 13:28:40|2416.6|2410.6|2416.6|2410.6|2417.1|2411.1|2416.4|2410.4|6
1621603730000|2021-05-21 13:28:50|2416.9|2410.9|2416.1|2410.1|2416.9|2410.9|2416.1|2410.1|6
1621603740000|2021-05-21 13:29:00|2415.6|2409.6|2416.1|2410.1|2416.1|2410.1|2415.6|2409.6|2
1621603750000|2021-05-21 13:29:10|2416.4|2410.4|2416.9|2410.9|2416.9|2410.9|2416.4|2410.4|5
1621603770000|2021-05-21 13:29:30|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.4|2410.4|3
1621603790000|2021-05-21 13:29:50|2416.4|2410.4|2416.6|2410.6|2416.9|2410.9|2416.4|2410.4|4
1621603800000|2021-05-21 13:30:00|2416.9|2410.9|2416.1|2410.1|2417.4|2411.4|2416.1|2410.1|9
1621603810000|2021-05-21 13:30:10|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|1
1621603820000|2021-05-21 13:30:20|2416.9|2410.9|2417.9|2411.9|2417.9|2411.9|2416.9|2410.9|4
1621603830000|2021-05-21 13:30:30|2418.1|2412.1|2416.9|2410.9|2418.1|2412.1|2416.6|2410.6|3
1621603840000|2021-05-21 13:30:40|2416.6|2410.6|2417.1|2411.1|2417.1|2411.1|2416.6|2410.6|3
1621603850000|2021-05-21 13:30:50|2416.9|2410.9|2415.9|2409.9|2416.9|2410.9|2415.9|2409.9|3
1621603860000|2021-05-21 13:31:00|2416.1|2410.1|2415.9|2409.9|2416.1|2410.1|2415.6|2409.6|4
1621603870000|2021-05-21 13:31:10|2415.6|2409.6|2415.9|2409.9|2415.9|2409.9|2414.9|2408.9|5
1621603880000|2021-05-21 13:31:20|2415.6|2409.6|2415.1|2409.1|2415.6|2409.6|2415.1|2409.1|3
1621603890000|2021-05-21 13:31:30|2415.4|2409.4|2415.1|2409.1|2415.4|2409.4|2414.9|2408.9|4
1621603900000|2021-05-21 13:31:40|2415.4|2409.4|2414.4|2408.4|2415.4|2409.4|2414.4|2408.4|2
1621603910000|2021-05-21 13:31:50|2413.9|2407.9|2414.4|2408.4|2414.4|2408.4|2413.9|2407.9|2
1621603920000|2021-05-21 13:32:00|2413.9|2407.9|2413.9|2407.9|2414.6|2408.6|2413.9|2407.9|4
1621603950000|2021-05-21 13:32:30|2414.4|2408.4|2413.9|2407.9|2414.4|2408.4|2413.9|2407.9|4
1621603960000|2021-05-21 13:32:40|2414.4|2408.4|2413.6|2407.6|2414.4|2408.4|2413.6|2407.6|7
1621603980000|2021-05-21 13:33:00|2413.4|2407.4|2411.4|2405.4|2413.4|2407.4|2411.4|2405.4|3
1621603990000|2021-05-21 13:33:10|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|1
1621604000000|2021-05-21 13:33:20|2411.4|2405.4|2410.4|2404.4|2411.6|2405.6|2410.4|2404.4|5
1621604010000|2021-05-21 13:33:30|2410.1|2404.1|2409.1|2403.1|2410.1|2404.1|2409.1|2403.1|3
1621604040000|2021-05-21 13:34:00|2409.4|2403.4|2409.1|2403.1|2409.4|2403.4|2409.1|2403.1|2
1621604050000|2021-05-21 13:34:10|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|1
1621604060000|2021-05-21 13:34:20|2408.6|2402.6|2408.4|2402.4|2408.6|2402.6|2408.1|2402.1|4
1621604070000|2021-05-21 13:34:30|2408.1|2402.1|2407.6|2401.6|2408.4|2402.4|2407.6|2401.6|4
1621604090000|2021-05-21 13:34:50|2407.9|2401.9|2406.4|2400.4|2408.1|2402.1|2406.4|2400.4|5
1621604110000|2021-05-21 13:35:10|2406.6|2400.6|2407.9|2401.9|2407.9|2401.9|2406.6|2400.6|7
1621604120000|2021-05-21 13:35:20|2408.1|2402.1|2409.1|2403.1|2409.1|2403.1|2408.1|2402.1|5
1621604130000|2021-05-21 13:35:30|2409.4|2403.4|2409.9|2403.9|2409.9|2403.9|2409.4|2403.4|3
1621604140000|2021-05-21 13:35:40|2409.6|2403.6|2408.4|2402.4|2409.9|2403.9|2408.4|2402.4|4
1621604150000|2021-05-21 13:35:50|2408.1|2402.1|2408.6|2402.6|2409.1|2403.1|2408.1|2402.1|6
1621604160000|2021-05-21 13:36:00|2408.9|2402.9|2408.6|2402.6|2408.9|2402.9|2408.6|2402.6|2
1621604170000|2021-05-21 13:36:10|2408.9|2402.9|2409.6|2403.6|2409.6|2403.6|2408.9|2402.9|4
1621604180000|2021-05-21 13:36:20|2409.9|2403.9|2410.1|2404.1|2410.1|2404.1|2409.9|2403.9|2
1621604190000|2021-05-21 13:36:30|2409.9|2403.9|2411.1|2405.1|2411.1|2405.1|2409.9|2403.9|5
1621604200000|2021-05-21 13:36:40|2411.4|2405.4|2412.4|2406.4|2412.4|2406.4|2411.4|2405.4|5
1621604210000|2021-05-21 13:36:50|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|1
1621604220000|2021-05-21 13:37:00|2412.9|2406.9|2413.6|2407.6|2413.6|2407.6|2412.9|2406.9|3
1621604230000|2021-05-21 13:37:10|2413.9|2407.9|2415.6|2409.6|2415.6|2409.6|2413.9|2407.9|7
1621604240000|2021-05-21 13:37:20|2415.4|2409.4|2414.4|2408.4|2415.4|2409.4|2414.4|2408.4|6
1621604250000|2021-05-21 13:37:30|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|1
1621604260000|2021-05-21 13:37:40|2414.4|2408.4|2413.6|2407.6|2414.4|2408.4|2413.4|2407.4|5
1621604270000|2021-05-21 13:37:50|2413.9|2407.9|2412.4|2406.4|2414.4|2408.4|2412.4|2406.4|10
1621604280000|2021-05-21 13:38:00|2412.1|2406.1|2412.9|2406.9|2412.9|2406.9|2412.1|2406.1|5
1621604290000|2021-05-21 13:38:10|2412.6|2406.6|2413.1|2407.1|2413.1|2407.1|2412.6|2406.6|6
1621604300000|2021-05-21 13:38:20|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|1
1621604310000|2021-05-21 13:38:30|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|1
1621604320000|2021-05-21 13:38:40|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|1
1621604340000|2021-05-21 13:39:00|2412.6|2406.6|2411.4|2405.4|2412.6|2406.6|2411.4|2405.4|2
1621604350000|2021-05-21 13:39:10|2411.1|2405.1|2411.6|2405.6|2411.6|2405.6|2410.9|2404.9|3
1621604360000|2021-05-21 13:39:20|2411.9|2405.9|2411.4|2405.4|2411.9|2405.9|2411.4|2405.4|3
1621604390000|2021-05-21 13:39:50|2411.6|2405.6|2413.1|2407.1|2413.1|2407.1|2411.6|2405.6|6
1621604410000|2021-05-21 13:40:10|2412.9|2406.9|2411.1|2405.1|2412.9|2406.9|2411.1|2405.1|7
1621604420000|2021-05-21 13:40:20|2411.4|2405.4|2410.4|2404.4|2411.4|2405.4|2410.4|2404.4|5
1621604430000|2021-05-21 13:40:30|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|1
1621604440000|2021-05-21 13:40:40|2410.4|2404.4|2410.6|2404.6|2410.6|2404.6|2410.4|2404.4|2
1621604450000|2021-05-21 13:40:50|2410.9|2404.9|2410.1|2404.1|2410.9|2404.9|2410.1|2404.1|3
1621604460000|2021-05-21 13:41:00|2410.4|2404.4|2411.9|2405.9|2411.9|2405.9|2410.4|2404.4|3
1621604470000|2021-05-21 13:41:10|2412.1|2406.1|2411.9|2405.9|2412.1|2406.1|2411.9|2405.9|2
1621604480000|2021-05-21 13:41:20|2412.4|2406.4|2411.9|2405.9|2412.6|2406.6|2411.9|2405.9|3
1621604490000|2021-05-21 13:41:30|2411.6|2405.6|2411.9|2405.9|2411.9|2405.9|2411.6|2405.6|2
1621604510000|2021-05-21 13:41:50|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|1
1621604520000|2021-05-21 13:42:00|2412.4|2406.4|2412.1|2406.1|2412.4|2406.4|2412.1|2406.1|2
1621604530000|2021-05-21 13:42:10|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|1
1621604540000|2021-05-21 13:42:20|2412.1|2406.1|2412.4|2406.4|2412.4|2406.4|2412.1|2406.1|2
1621604550000|2021-05-21 13:42:30|2412.6|2406.6|2412.4|2406.4|2412.6|2406.6|2411.9|2405.9|6
1621604560000|2021-05-21 13:42:40|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|1
1621604580000|2021-05-21 13:43:00|2412.4|2406.4|2413.4|2407.4|2413.4|2407.4|2412.4|2406.4|4
1621604590000|2021-05-21 13:43:10|2413.1|2407.1|2412.1|2406.1|2413.1|2407.1|2412.1|2406.1|2
1621604600000|2021-05-21 13:43:20|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|1
1621604610000|2021-05-21 13:43:30|2411.6|2405.6|2411.4|2405.4|2411.6|2405.6|2411.4|2405.4|2
1621604620000|2021-05-21 13:43:40|2411.6|2405.6|2411.4|2405.4|2411.6|2405.6|2411.4|2405.4|2
1621604630000|2021-05-21 13:43:50|2411.6|2405.6|2411.4|2405.4|2411.9|2405.9|2411.4|2405.4|3
1621604640000|2021-05-21 13:44:00|2411.6|2405.6|2411.6|2405.6|2411.9|2405.9|2411.6|2405.6|3
1621604650000|2021-05-21 13:44:10|2411.9|2405.9|2411.9|2405.9|2412.6|2406.6|2411.9|2405.9|5
1621604660000|2021-05-21 13:44:20|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|1
1621604670000|2021-05-21 13:44:30|2412.4|2406.4|2411.6|2405.6|2412.4|2406.4|2411.6|2405.6|4
1621604680000|2021-05-21 13:44:40|2411.9|2405.9|2412.1|2406.1|2412.1|2406.1|2411.9|2405.9|2
1621604690000|2021-05-21 13:44:50|2412.4|2406.4|2412.6|2406.6|2412.6|2406.6|2412.4|2406.4|2
1621604700000|2021-05-21 13:45:00|2413.1|2407.1|2413.4|2407.4|2413.6|2407.6|2413.1|2407.1|4
1621604710000|2021-05-21 13:45:10|2413.6|2407.6|2413.4|2407.4|2413.6|2407.6|2413.4|2407.4|2
1621604720000|2021-05-21 13:45:20|2413.1|2407.1|2413.1|2407.1|2413.1|2407.1|2412.9|2406.9|3
1621604730000|2021-05-21 13:45:30|2412.9|2406.9|2412.1|2406.1|2412.9|2406.9|2412.1|2406.1|2
1621604740000|2021-05-21 13:45:40|2411.9|2405.9|2411.6|2405.6|2411.9|2405.9|2410.6|2404.6|11
1621604760000|2021-05-21 13:46:00|2410.9|2404.9|2411.9|2405.9|2412.1|2406.1|2410.6|2404.6|8
1621604780000|2021-05-21 13:46:20|2412.4|2406.4|2413.6|2407.6|2413.9|2407.9|2412.4|2406.4|7
1621604790000|2021-05-21 13:46:30|2413.4|2407.4|2412.4|2406.4|2413.4|2407.4|2412.4|2406.4|5
1621604800000|2021-05-21 13:46:40|2412.1|2406.1|2412.9|2406.9|2412.9|2406.9|2412.1|2406.1|4
1621604810000|2021-05-21 13:46:50|2412.6|2406.6|2412.9|2406.9|2412.9|2406.9|2412.1|2406.1|6
1621604820000|2021-05-21 13:47:00|2413.1|2407.1|2413.4|2407.4|2413.4|2407.4|2413.1|2407.1|2
1621604830000|2021-05-21 13:47:10|2413.6|2407.6|2413.9|2407.9|2414.6|2408.6|2413.6|2407.6|6
1621604840000|2021-05-21 13:47:20|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|1
1621604850000|2021-05-21 13:47:30|2414.4|2408.4|2414.9|2408.9|2414.9|2408.9|2414.4|2408.4|5
1621604860000|2021-05-21 13:47:40|2414.6|2408.6|2414.1|2408.1|2414.6|2408.6|2414.1|2408.1|3
1621604870000|2021-05-21 13:47:50|2414.4|2408.4|2415.1|2409.1|2415.1|2409.1|2414.4|2408.4|2
1621604880000|2021-05-21 13:48:00|2415.4|2409.4|2414.6|2408.6|2415.6|2409.6|2414.6|2408.6|5
1621604890000|2021-05-21 13:48:10|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|1
1621604900000|2021-05-21 13:48:20|2414.1|2408.1|2413.9|2407.9|2414.1|2408.1|2413.9|2407.9|2
1621604910000|2021-05-21 13:48:30|2414.4|2408.4|2414.9|2408.9|2414.9|2408.9|2414.4|2408.4|3
1621604920000|2021-05-21 13:48:40|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|1
1621604940000|2021-05-21 13:49:00|2414.9|2408.9|2415.9|2409.9|2415.9|2409.9|2414.9|2408.9|5
1621604950000|2021-05-21 13:49:10|2416.1|2410.1|2415.6|2409.6|2416.1|2410.1|2415.6|2409.6|3
1621604970000|2021-05-21 13:49:30|2415.1|2409.1|2415.1|2409.1|2415.4|2409.4|2415.1|2409.1|3
1621604980000|2021-05-21 13:49:40|2415.4|2409.4|2415.6|2409.6|2415.6|2409.6|2415.4|2409.4|2
1621604990000|2021-05-21 13:49:50|2416.1|2410.1|2415.6|2409.6|2416.1|2410.1|2415.6|2409.6|2
1621605000000|2021-05-21 13:50:00|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1621605020000|2021-05-21 13:50:20|2416.1|2410.1|2415.9|2409.9|2416.1|2410.1|2415.4|2409.4|4
1621605030000|2021-05-21 13:50:30|2415.6|2409.6|2416.1|2410.1|2416.1|2410.1|2415.6|2409.6|3
1621605050000|2021-05-21 13:50:50|2416.4|2410.4|2416.4|2410.4|2416.6|2410.6|2416.4|2410.4|3
1621605060000|2021-05-21 13:51:00|2416.6|2410.6|2416.9|2410.9|2416.9|2410.9|2416.6|2410.6|2
1621605070000|2021-05-21 13:51:10|2417.9|2411.9|2418.9|2412.9|2419.1|2413.1|2417.9|2411.9|5
1621605080000|2021-05-21 13:51:20|2418.4|2412.4|2418.6|2412.6|2418.6|2412.6|2418.4|2412.4|2
1621605090000|2021-05-21 13:51:30|2418.9|2412.9|2418.6|2412.6|2419.1|2413.1|2418.6|2412.6|3
1621605100000|2021-05-21 13:51:40|2418.9|2412.9|2419.6|2413.6|2419.6|2413.6|2418.9|2412.9|3
1621605120000|2021-05-21 13:52:00|2419.9|2413.9|2420.6|2414.6|2420.6|2414.6|2419.9|2413.9|4
1621605130000|2021-05-21 13:52:10|2420.4|2414.4|2419.6|2413.6|2420.4|2414.4|2419.6|2413.6|2
1621605150000|2021-05-21 13:52:30|2419.9|2413.9|2420.1|2414.1|2420.1|2414.1|2419.9|2413.9|2
1621605160000|2021-05-21 13:52:40|2420.4|2414.4|2420.1|2414.1|2420.6|2414.6|2420.1|2414.1|4
1621605180000|2021-05-21 13:53:00|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1621605190000|2021-05-21 13:53:10|2421.6|2415.6|2421.1|2415.1|2421.6|2415.6|2421.1|2415.1|3
1621605200000|2021-05-21 13:53:20|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1621605210000|2021-05-21 13:53:30|2421.1|2415.1|2420.9|2414.9|2421.1|2415.1|2420.9|2414.9|2
1621605230000|2021-05-21 13:53:50|2421.1|2415.1|2423.4|2417.4|2423.4|2417.4|2421.1|2415.1|5
1621605240000|2021-05-21 13:54:00|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|1
1621605260000|2021-05-21 13:54:20|2423.4|2417.4|2422.4|2416.4|2423.9|2417.9|2422.4|2416.4|9
1621605270000|2021-05-21 13:54:30|2421.6|2415.6|2421.9|2415.9|2421.9|2415.9|2421.6|2415.6|2
1621605300000|2021-05-21 13:55:00|2421.6|2415.6|2421.4|2415.4|2421.6|2415.6|2421.4|2415.4|2
1621605310000|2021-05-21 13:55:10|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1621605320000|2021-05-21 13:55:20|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1621605330000|2021-05-21 13:55:30|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1621605350000|2021-05-21 13:55:50|2421.4|2415.4|2420.1|2414.1|2421.4|2415.4|2420.1|2414.1|3
1621605360000|2021-05-21 13:56:00|2419.9|2413.9|2420.4|2414.4|2420.4|2414.4|2419.6|2413.6|5
1621605370000|2021-05-21 13:56:10|2420.6|2414.6|2421.4|2415.4|2421.4|2415.4|2420.6|2414.6|3
1621605380000|2021-05-21 13:56:20|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1621605390000|2021-05-21 13:56:30|2421.9|2415.9|2422.1|2416.1|2422.4|2416.4|2421.9|2415.9|4
1621605400000|2021-05-21 13:56:40|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1621605410000|2021-05-21 13:56:50|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1621605420000|2021-05-21 13:57:00|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|2422.1|2416.1|3
1621605430000|2021-05-21 13:57:10|2422.6|2416.6|2423.9|2417.9|2424.1|2418.1|2422.6|2416.6|7
1621605440000|2021-05-21 13:57:20|2424.1|2418.1|2424.4|2418.4|2424.9|2418.9|2424.1|2418.1|6
1621605450000|2021-05-21 13:57:30|2424.1|2418.1|2424.9|2418.9|2425.1|2419.1|2424.1|2418.1|5
1621605460000|2021-05-21 13:57:40|2425.1|2419.1|2425.9|2419.9|2425.9|2419.9|2425.1|2419.1|3
1621605470000|2021-05-21 13:57:50|2426.4|2420.4|2425.9|2419.9|2426.4|2420.4|2425.9|2419.9|3
1621605500000|2021-05-21 13:58:20|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.4|2419.4|3
1621605510000|2021-05-21 13:58:30|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1621605530000|2021-05-21 13:58:50|2425.1|2419.1|2424.9|2418.9|2425.1|2419.1|2424.9|2418.9|2
1621605540000|2021-05-21 13:59:00|2425.1|2419.1|2426.9|2420.9|2427.4|2421.4|2425.1|2419.1|6
1621605550000|2021-05-21 13:59:10|2426.6|2420.6|2425.6|2419.6|2426.6|2420.6|2425.6|2419.6|2
1621605560000|2021-05-21 13:59:20|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1621605570000|2021-05-21 13:59:30|2425.1|2419.1|2424.6|2418.6|2425.1|2419.1|2424.6|2418.6|3
1621605580000|2021-05-21 13:59:40|2424.4|2418.4|2424.6|2418.6|2424.6|2418.6|2424.1|2418.1|3
1621605590000|2021-05-21 13:59:50|2424.4|2418.4|2422.4|2416.4|2424.4|2418.4|2422.4|2416.4|12
1621605600000|2021-05-21 14:00:00|2422.9|2416.9|2422.4|2416.4|2423.4|2417.4|2422.4|2416.4|5
1621605610000|2021-05-21 14:00:10|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1621605620000|2021-05-21 14:00:20|2422.4|2416.4|2423.4|2417.4|2423.4|2417.4|2422.4|2416.4|5
1621605630000|2021-05-21 14:00:30|2423.6|2417.6|2424.6|2418.6|2425.1|2419.1|2423.6|2417.6|7
1621605640000|2021-05-21 14:00:40|2424.9|2418.9|2425.1|2419.1|2425.4|2419.4|2424.9|2418.9|4
1621605650000|2021-05-21 14:00:50|2424.9|2418.9|2424.1|2418.1|2424.9|2418.9|2424.1|2418.1|4
1621605670000|2021-05-21 14:01:10|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1621605680000|2021-05-21 14:01:20|2424.1|2418.1|2424.1|2418.1|2424.6|2418.6|2424.1|2418.1|4
1621605690000|2021-05-21 14:01:30|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2423.6|2417.6|8
1621605700000|2021-05-21 14:01:40|2424.6|2418.6|2424.4|2418.4|2424.6|2418.6|2424.1|2418.1|5
1621605710000|2021-05-21 14:01:50|2424.1|2418.1|2424.4|2418.4|2424.4|2418.4|2424.1|2418.1|2
1621605720000|2021-05-21 14:02:00|2424.1|2418.1|2423.6|2417.6|2424.4|2418.4|2423.6|2417.6|9
1621605730000|2021-05-21 14:02:10|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|2422.9|2416.9|3
1621605740000|2021-05-21 14:02:20|2423.4|2417.4|2424.1|2418.1|2424.1|2418.1|2423.4|2417.4|3
1621605760000|2021-05-21 14:02:40|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.1|2418.1|3
1621605770000|2021-05-21 14:02:50|2424.1|2418.1|2423.9|2417.9|2424.1|2418.1|2423.9|2417.9|2
1621605780000|2021-05-21 14:03:00|2423.6|2417.6|2423.4|2417.4|2423.6|2417.6|2423.4|2417.4|2
1621605790000|2021-05-21 14:03:10|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|2422.9|2416.9|3
1621605800000|2021-05-21 14:03:20|2423.4|2417.4|2423.1|2417.1|2423.4|2417.4|2423.1|2417.1|2
1621605810000|2021-05-21 14:03:30|2422.9|2416.9|2420.6|2414.6|2422.9|2416.9|2420.6|2414.6|7
1621605820000|2021-05-21 14:03:40|2420.5|2414.5|2420.6|2414.6|2421.1|2415.1|2420.5|2414.5|4
1621605830000|2021-05-21 14:03:50|2420.9|2414.9|2420.4|2414.4|2420.9|2414.9|2420.4|2414.4|3
1621605840000|2021-05-21 14:04:00|2420.1|2414.1|2419.6|2413.6|2420.1|2414.1|2419.6|2413.6|3
1621605850000|2021-05-21 14:04:10|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1621605860000|2021-05-21 14:04:20|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1621605870000|2021-05-21 14:04:30|2419.1|2413.1|2419.4|2413.4|2419.4|2413.4|2419.1|2413.1|4
1621605880000|2021-05-21 14:04:40|2419.1|2413.1|2418.9|2412.9|2419.1|2413.1|2418.9|2412.9|2
1621605890000|2021-05-21 14:04:50|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2417.4|2411.4|7
1621605900000|2021-05-21 14:05:00|2418.4|2412.4|2418.9|2412.9|2418.9|2412.9|2418.1|2412.1|6
1621605910000|2021-05-21 14:05:10|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|1
1621605930000|2021-05-21 14:05:30|2419.4|2413.4|2419.6|2413.6|2420.4|2414.4|2419.4|2413.4|4
1621605940000|2021-05-21 14:05:40|2419.4|2413.4|2419.6|2413.6|2419.6|2413.6|2419.4|2413.4|2
1621605960000|2021-05-21 14:06:00|2419.4|2413.4|2418.1|2412.1|2419.4|2413.4|2418.1|2412.1|3
1621605970000|2021-05-21 14:06:10|2418.4|2412.4|2418.6|2412.6|2418.6|2412.6|2418.4|2412.4|4
1621605980000|2021-05-21 14:06:20|2418.4|2412.4|2418.1|2412.1|2418.4|2412.4|2418.1|2412.1|2
1621605990000|2021-05-21 14:06:30|2417.9|2411.9|2417.6|2411.6|2417.9|2411.9|2417.6|2411.6|2
1621606000000|2021-05-21 14:06:40|2417.9|2411.9|2418.4|2412.4|2418.4|2412.4|2417.6|2411.6|6
1621606010000|2021-05-21 14:06:50|2418.6|2412.6|2419.4|2413.4|2419.6|2413.6|2418.6|2412.6|6
1621606050000|2021-05-21 14:07:30|2419.6|2413.6|2419.6|2413.6|2420.1|2414.1|2419.6|2413.6|4
1621606080000|2021-05-21 14:08:00|2419.4|2413.4|2419.6|2413.6|2419.6|2413.6|2419.4|2413.4|2
1621606090000|2021-05-21 14:08:10|2419.9|2413.9|2420.4|2414.4|2420.4|2414.4|2419.9|2413.9|3
1621606100000|2021-05-21 14:08:20|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.4|2414.4|3
1621606120000|2021-05-21 14:08:40|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|1
1621606130000|2021-05-21 14:08:50|2420.6|2414.6|2420.4|2414.4|2420.6|2414.6|2420.1|2414.1|4
1621606140000|2021-05-21 14:09:00|2420.1|2414.1|2419.4|2413.4|2420.1|2414.1|2419.4|2413.4|4
1621606150000|2021-05-21 14:09:10|2419.1|2413.1|2418.1|2412.1|2419.1|2413.1|2418.1|2412.1|3
1621606160000|2021-05-21 14:09:20|2418.4|2412.4|2418.6|2412.6|2418.6|2412.6|2418.4|2412.4|2
1621606170000|2021-05-21 14:09:30|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|1
1621606180000|2021-05-21 14:09:40|2418.4|2412.4|2418.6|2412.6|2418.6|2412.6|2418.4|2412.4|2
1621606200000|2021-05-21 14:10:00|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1621606220000|2021-05-21 14:10:20|2419.1|2413.1|2420.1|2414.1|2420.1|2414.1|2419.1|2413.1|4
1621606230000|2021-05-21 14:10:30|2420.4|2414.4|2420.1|2414.1|2420.6|2414.6|2420.1|2414.1|6
1621606240000|2021-05-21 14:10:40|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|1
1621606250000|2021-05-21 14:10:50|2420.1|2414.1|2419.9|2413.9|2420.1|2414.1|2419.9|2413.9|2
1621606260000|2021-05-21 14:11:00|2420.1|2414.1|2420.6|2414.6|2420.9|2414.9|2420.1|2414.1|3
1621606270000|2021-05-21 14:11:10|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|1
1621606280000|2021-05-21 14:11:20|2421.4|2415.4|2420.9|2414.9|2421.4|2415.4|2420.9|2414.9|2
1621606290000|2021-05-21 14:11:30|2421.1|2415.1|2420.1|2414.1|2421.1|2415.1|2420.1|2414.1|4
1621606300000|2021-05-21 14:11:40|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|1
1621606320000|2021-05-21 14:12:00|2420.1|2414.1|2419.4|2413.4|2420.1|2414.1|2419.4|2413.4|3
1621606330000|2021-05-21 14:12:10|2419.1|2413.1|2418.4|2412.4|2419.1|2413.1|2418.4|2412.4|2
1621606350000|2021-05-21 14:12:30|2418.6|2412.6|2416.6|2410.6|2418.6|2412.6|2416.6|2410.6|7
1621606360000|2021-05-21 14:12:40|2416.9|2410.9|2418.1|2412.1|2418.1|2412.1|2416.9|2410.9|6
1621606370000|2021-05-21 14:12:50|2418.4|2412.4|2418.9|2412.9|2418.9|2412.9|2418.4|2412.4|2
1621606380000|2021-05-21 14:13:00|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|1
1621606400000|2021-05-21 14:13:20|2419.4|2413.4|2419.9|2413.9|2419.9|2413.9|2419.4|2413.4|2
1621606410000|2021-05-21 14:13:30|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|1
1621606420000|2021-05-21 14:13:40|2419.9|2413.9|2419.6|2413.6|2419.9|2413.9|2419.6|2413.6|2
1621606430000|2021-05-21 14:13:50|2419.4|2413.4|2419.1|2413.1|2419.4|2413.4|2419.1|2413.1|2
1621606440000|2021-05-21 14:14:00|2418.9|2412.9|2418.1|2412.1|2418.9|2412.9|2418.1|2412.1|4
1621606450000|2021-05-21 14:14:10|2417.9|2411.9|2417.6|2411.6|2417.9|2411.9|2417.6|2411.6|4
1621606460000|2021-05-21 14:14:20|2417.9|2411.9|2418.4|2412.4|2418.4|2412.4|2417.9|2411.9|2
1621606480000|2021-05-21 14:14:40|2418.1|2412.1|2417.1|2411.1|2418.1|2412.1|2417.1|2411.1|4
1621606490000|2021-05-21 14:14:50|2418.1|2412.1|2417.1|2411.1|2418.1|2412.1|2417.1|2411.1|2
1621606500000|2021-05-21 14:15:00|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.1|2411.1|3
1621606510000|2021-05-21 14:15:10|2417.6|2411.6|2417.4|2411.4|2417.6|2411.6|2417.4|2411.4|2
1621606520000|2021-05-21 14:15:20|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1621606530000|2021-05-21 14:15:30|2417.9|2411.9|2418.6|2412.6|2418.6|2412.6|2417.9|2411.9|2
1621606550000|2021-05-21 14:15:50|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|1
1621606570000|2021-05-21 14:16:10|2418.9|2412.9|2418.4|2412.4|2418.9|2412.9|2418.4|2412.4|3
1621606590000|2021-05-21 14:16:30|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|1
1621606600000|2021-05-21 14:16:40|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1621606620000|2021-05-21 14:17:00|2418.1|2412.1|2416.9|2410.9|2418.1|2412.1|2416.9|2410.9|3
1621606630000|2021-05-21 14:17:10|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2416.9|2410.9|3
1621606640000|2021-05-21 14:17:20|2417.4|2411.4|2417.6|2411.6|2417.6|2411.6|2417.4|2411.4|2
1621606650000|2021-05-21 14:17:30|2417.9|2411.9|2417.6|2411.6|2418.1|2412.1|2417.6|2411.6|4
1621606660000|2021-05-21 14:17:40|2417.4|2411.4|2417.9|2411.9|2417.9|2411.9|2417.4|2411.4|2
1621606670000|2021-05-21 14:17:50|2418.1|2412.1|2418.4|2412.4|2418.4|2412.4|2418.1|2412.1|2
1621606680000|2021-05-21 14:18:00|2418.6|2412.6|2418.1|2412.1|2418.6|2412.6|2417.9|2411.9|4
1621606690000|2021-05-21 14:18:10|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1621606700000|2021-05-21 14:18:20|2418.1|2412.1|2415.4|2409.4|2418.1|2412.1|2415.4|2409.4|6
1621606710000|2021-05-21 14:18:30|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|1
1621606720000|2021-05-21 14:18:40|2413.9|2407.9|2413.9|2407.9|2414.1|2408.1|2413.4|2407.4|11
1621606730000|2021-05-21 14:18:50|2414.1|2408.1|2414.6|2408.6|2414.6|2408.6|2413.9|2407.9|4
1621606740000|2021-05-21 14:19:00|2414.4|2408.4|2415.1|2409.1|2415.1|2409.1|2414.1|2408.1|5
1621606770000|2021-05-21 14:19:30|2414.6|2408.6|2415.1|2409.1|2415.1|2409.1|2414.6|2408.6|3
1621606780000|2021-05-21 14:19:40|2415.4|2409.4|2414.9|2408.9|2415.6|2409.6|2414.9|2408.9|3
1621606790000|2021-05-21 14:19:50|2415.1|2409.1|2415.6|2409.6|2415.6|2409.6|2415.1|2409.1|3
1621606800000|2021-05-21 14:20:00|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1621606810000|2021-05-21 14:20:10|2416.1|2410.1|2416.9|2410.9|2416.9|2410.9|2416.1|2410.1|3
1621606820000|2021-05-21 14:20:20|2417.1|2411.1|2417.4|2411.4|2417.4|2411.4|2417.1|2411.1|2
1621606830000|2021-05-21 14:20:30|2417.1|2411.1|2417.6|2411.6|2418.1|2412.1|2417.1|2411.1|4
1621606840000|2021-05-21 14:20:40|2417.9|2411.9|2417.4|2411.4|2418.4|2412.4|2417.4|2411.4|6
1621606850000|2021-05-21 14:20:50|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1621606860000|2021-05-21 14:21:00|2417.9|2411.9|2418.4|2412.4|2418.4|2412.4|2417.9|2411.9|3
1621606870000|2021-05-21 14:21:10|2417.9|2411.9|2418.1|2412.1|2418.4|2412.4|2417.6|2411.6|6
1621606880000|2021-05-21 14:21:20|2417.9|2411.9|2417.6|2411.6|2418.1|2412.1|2417.6|2411.6|3
1621606890000|2021-05-21 14:21:30|2417.9|2411.9|2418.6|2412.6|2418.9|2412.9|2417.6|2411.6|7
1621606900000|2021-05-21 14:21:40|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1621606910000|2021-05-21 14:21:50|2418.6|2412.6|2418.1|2412.1|2418.6|2412.6|2418.1|2412.1|3
1621606920000|2021-05-21 14:22:00|2418.9|2412.9|2417.9|2411.9|2418.9|2412.9|2417.9|2411.9|3
1621606940000|2021-05-21 14:22:20|2418.1|2412.1|2418.9|2412.9|2418.9|2412.9|2418.1|2412.1|2
1621606950000|2021-05-21 14:22:30|2418.6|2412.6|2418.4|2412.4|2418.6|2412.6|2418.1|2412.1|4
1621606960000|2021-05-21 14:22:40|2418.6|2412.6|2418.4|2412.4|2418.6|2412.6|2418.1|2412.1|4
1621606980000|2021-05-21 14:23:00|2418.6|2412.6|2418.4|2412.4|2418.6|2412.6|2418.4|2412.4|2
1621606990000|2021-05-21 14:23:10|2418.1|2412.1|2417.9|2411.9|2418.1|2412.1|2417.9|2411.9|2
1621607000000|2021-05-21 14:23:20|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.4|2411.4|3
1621607030000|2021-05-21 14:23:50|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1621607040000|2021-05-21 14:24:00|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1621607050000|2021-05-21 14:24:10|2417.9|2411.9|2417.6|2411.6|2417.9|2411.9|2417.6|2411.6|2
1621607060000|2021-05-21 14:24:20|2417.9|2411.9|2418.4|2412.4|2418.4|2412.4|2417.9|2411.9|7
1621607070000|2021-05-21 14:24:30|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|1
1621607080000|2021-05-21 14:24:40|2418.4|2412.4|2418.9|2412.9|2418.9|2412.9|2418.4|2412.4|4
1621607090000|2021-05-21 14:24:50|2418.6|2412.6|2418.4|2412.4|2418.6|2412.6|2418.4|2412.4|2
1621607100000|2021-05-21 14:25:00|2418.1|2412.1|2417.6|2411.6|2418.1|2412.1|2417.4|2411.4|4
1621607110000|2021-05-21 14:25:10|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1621607120000|2021-05-21 14:25:20|2417.6|2411.6|2416.9|2410.9|2417.6|2411.6|2416.9|2410.9|3
1621607130000|2021-05-21 14:25:30|2417.1|2411.1|2416.9|2410.9|2417.4|2411.4|2416.9|2410.9|4
1621607140000|2021-05-21 14:25:40|2417.1|2411.1|2417.9|2411.9|2417.9|2411.9|2417.1|2411.1|4
1621607170000|2021-05-21 14:26:10|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2417.9|2411.9|3
1621607180000|2021-05-21 14:26:20|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1621607210000|2021-05-21 14:26:50|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1621607220000|2021-05-21 14:27:00|2417.9|2411.9|2417.1|2411.1|2417.9|2411.9|2417.1|2411.1|6
1621607230000|2021-05-21 14:27:10|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1621607240000|2021-05-21 14:27:20|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2416.9|2410.9|3
1621607250000|2021-05-21 14:27:30|2416.6|2410.6|2416.9|2410.9|2417.4|2411.4|2416.1|2410.1|12
1621607260000|2021-05-21 14:27:40|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2416.9|2410.9|3
1621607280000|2021-05-21 14:28:00|2417.4|2411.4|2418.1|2412.1|2418.4|2412.4|2417.4|2411.4|5
1621607290000|2021-05-21 14:28:10|2418.4|2412.4|2419.1|2413.1|2419.1|2413.1|2418.4|2412.4|6
1621607300000|2021-05-21 14:28:20|2419.4|2413.4|2419.9|2413.9|2420.1|2414.1|2419.4|2413.4|5
1621607310000|2021-05-21 14:28:30|2419.6|2413.6|2419.4|2413.4|2419.9|2413.9|2419.4|2413.4|4
1621607320000|2021-05-21 14:28:40|2419.6|2413.6|2419.6|2413.6|2419.9|2413.9|2419.1|2413.1|6
1621607330000|2021-05-21 14:28:50|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|1
1621607340000|2021-05-21 14:29:00|2419.1|2413.1|2418.9|2412.9|2419.4|2413.4|2418.6|2412.6|14
1621607350000|2021-05-21 14:29:10|2418.6|2412.6|2418.4|2412.4|2418.6|2412.6|2418.4|2412.4|2
1621607360000|2021-05-21 14:29:20|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1621607370000|2021-05-21 14:29:30|2418.4|2412.4|2417.4|2411.4|2418.4|2412.4|2417.4|2411.4|3
1621607380000|2021-05-21 14:29:40|2417.6|2411.6|2417.6|2411.6|2417.9|2411.9|2417.6|2411.6|3
1621607390000|2021-05-21 14:29:50|2416.9|2410.9|2416.1|2410.1|2416.9|2410.9|2416.1|2410.1|3
1621607400000|2021-05-21 14:30:00|2415.9|2409.9|2415.4|2409.4|2415.9|2409.9|2415.4|2409.4|2
1621607410000|2021-05-21 14:30:10|2415.1|2409.1|2417.1|2411.1|2417.1|2411.1|2415.1|2409.1|7
1621607420000|2021-05-21 14:30:20|2417.4|2411.4|2416.6|2410.6|2417.4|2411.4|2416.6|2410.6|3
1621607430000|2021-05-21 14:30:30|2417.4|2411.4|2415.9|2409.9|2417.4|2411.4|2415.9|2409.9|5
1621607440000|2021-05-21 14:30:40|2415.6|2409.6|2417.1|2411.1|2417.1|2411.1|2415.6|2409.6|2
1621607470000|2021-05-21 14:31:10|2417.4|2411.4|2417.6|2411.6|2417.6|2411.6|2417.4|2411.4|2
1621607480000|2021-05-21 14:31:20|2417.9|2411.9|2418.4|2412.4|2418.4|2412.4|2417.9|2411.9|2
1621607490000|2021-05-21 14:31:30|2418.6|2412.6|2419.1|2413.1|2419.6|2413.6|2418.6|2412.6|7
1621607500000|2021-05-21 14:31:40|2419.4|2413.4|2419.9|2413.9|2419.9|2413.9|2419.4|2413.4|3
1621607520000|2021-05-21 14:32:00|2420.1|2414.1|2420.4|2414.4|2420.6|2414.6|2420.1|2414.1|4
1621607530000|2021-05-21 14:32:10|2420.6|2414.6|2420.4|2414.4|2420.6|2414.6|2420.1|2414.1|4
1621607540000|2021-05-21 14:32:20|2420.1|2414.1|2419.9|2413.9|2420.4|2414.4|2419.9|2413.9|3
1621607550000|2021-05-21 14:32:30|2420.1|2414.1|2420.1|2414.1|2420.4|2414.4|2420.1|2414.1|3
1621607560000|2021-05-21 14:32:40|2419.9|2413.9|2419.9|2413.9|2420.1|2414.1|2419.9|2413.9|3
1621607570000|2021-05-21 14:32:50|2419.6|2413.6|2419.4|2413.4|2419.6|2413.6|2419.4|2413.4|2
1621607580000|2021-05-21 14:33:00|2419.6|2413.6|2419.4|2413.4|2419.6|2413.6|2419.4|2413.4|2
1621607590000|2021-05-21 14:33:10|2419.6|2413.6|2420.6|2414.6|2420.6|2414.6|2419.6|2413.6|5
1621607600000|2021-05-21 14:33:20|2420.4|2414.4|2420.6|2414.6|2420.6|2414.6|2420.4|2414.4|2
1621607610000|2021-05-21 14:33:30|2420.1|2414.1|2419.9|2413.9|2420.1|2414.1|2418.9|2412.9|5
1621607620000|2021-05-21 14:33:40|2420.4|2414.4|2420.1|2414.1|2420.6|2414.6|2420.1|2414.1|4
1621607630000|2021-05-21 14:33:50|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|1
1621607640000|2021-05-21 14:34:00|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|1
1621607650000|2021-05-21 14:34:10|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|1
1621607660000|2021-05-21 14:34:20|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1621607670000|2021-05-21 14:34:30|2420.4|2414.4|2420.4|2414.4|2420.6|2414.6|2420.4|2414.4|3
1621607680000|2021-05-21 14:34:40|2420.6|2414.6|2420.4|2414.4|2420.6|2414.6|2420.4|2414.4|2
1621607700000|2021-05-21 14:35:00|2420.1|2414.1|2419.4|2413.4|2420.1|2414.1|2419.4|2413.4|3
1621607730000|2021-05-21 14:35:30|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|1
1621607740000|2021-05-21 14:35:40|2419.9|2413.9|2419.9|2413.9|2420.1|2414.1|2419.9|2413.9|3
1621607760000|2021-05-21 14:36:00|2420.1|2414.1|2420.1|2414.1|2420.4|2414.4|2420.1|2414.1|3
1621607770000|2021-05-21 14:36:10|2419.9|2413.9|2420.1|2414.1|2420.4|2414.4|2419.9|2413.9|4
1621607780000|2021-05-21 14:36:20|2419.9|2413.9|2420.1|2414.1|2420.1|2414.1|2419.9|2413.9|2
1621607790000|2021-05-21 14:36:30|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|1
1621607810000|2021-05-21 14:36:50|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|1
1621607820000|2021-05-21 14:37:00|2420.4|2414.4|2419.4|2413.4|2420.4|2414.4|2419.4|2413.4|3
1621607840000|2021-05-21 14:37:20|2419.1|2413.1|2418.6|2412.6|2419.1|2413.1|2418.6|2412.6|2
1621607860000|2021-05-21 14:37:40|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2417.9|2411.9|5
1621607870000|2021-05-21 14:37:50|2417.6|2411.6|2417.1|2411.1|2417.6|2411.6|2417.1|2411.1|3
1621607880000|2021-05-21 14:38:00|2416.9|2410.9|2416.4|2410.4|2416.9|2410.9|2416.4|2410.4|3
1621607890000|2021-05-21 14:38:10|2416.6|2410.6|2416.1|2410.1|2416.6|2410.6|2416.1|2410.1|3
1621607900000|2021-05-21 14:38:20|2415.9|2409.9|2415.6|2409.6|2415.9|2409.9|2415.6|2409.6|4
1621607910000|2021-05-21 14:38:30|2415.4|2409.4|2414.6|2408.6|2415.4|2409.4|2414.6|2408.6|5
1621607920000|2021-05-21 14:38:40|2414.9|2408.9|2414.9|2408.9|2415.1|2409.1|2414.9|2408.9|3
1621607930000|2021-05-21 14:38:50|2414.6|2408.6|2414.4|2408.4|2414.6|2408.6|2414.1|2408.1|8
1621607940000|2021-05-21 14:39:00|2414.6|2408.6|2414.9|2408.9|2414.9|2408.9|2414.4|2408.4|6
1621607960000|2021-05-21 14:39:20|2414.6|2408.6|2413.6|2407.6|2414.9|2408.9|2413.6|2407.6|8
1621607970000|2021-05-21 14:39:30|2413.9|2407.9|2411.6|2405.6|2413.9|2407.9|2411.6|2405.6|8
1621607980000|2021-05-21 14:39:40|2411.4|2405.4|2412.9|2406.9|2412.9|2406.9|2411.4|2405.4|8
1621607990000|2021-05-21 14:39:50|2413.1|2407.1|2412.9|2406.9|2413.9|2407.9|2412.6|2406.6|10
1621608000000|2021-05-21 14:40:00|2412.6|2406.6|2411.9|2405.9|2412.6|2406.6|2411.9|2405.9|3
1621608030000|2021-05-21 14:40:30|2412.1|2406.1|2411.6|2405.6|2412.1|2406.1|2411.6|2405.6|2
1621608040000|2021-05-21 14:40:40|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|1
1621608060000|2021-05-21 14:41:00|2411.1|2405.1|2410.9|2404.9|2411.1|2405.1|2410.9|2404.9|2
1621608080000|2021-05-21 14:41:20|2411.1|2405.1|2411.4|2405.4|2411.4|2405.4|2411.1|2405.1|2
1621608090000|2021-05-21 14:41:30|2411.1|2405.1|2410.6|2404.6|2411.1|2405.1|2410.6|2404.6|2
1621608100000|2021-05-21 14:41:40|2410.9|2404.9|2411.4|2405.4|2411.4|2405.4|2410.9|2404.9|3
1621608110000|2021-05-21 14:41:50|2411.1|2405.1|2410.4|2404.4|2411.1|2405.1|2410.4|2404.4|3
1621608120000|2021-05-21 14:42:00|2410.6|2404.6|2410.9|2404.9|2411.1|2405.1|2410.6|2404.6|4
1621608130000|2021-05-21 14:42:10|2411.1|2405.1|2413.4|2407.4|2413.4|2407.4|2411.1|2405.1|8
1621608140000|2021-05-21 14:42:20|2413.1|2407.1|2412.4|2406.4|2413.1|2407.1|2412.4|2406.4|4
1621608150000|2021-05-21 14:42:30|2412.1|2406.1|2411.4|2405.4|2412.1|2406.1|2411.4|2405.4|3
1621608160000|2021-05-21 14:42:40|2411.1|2405.1|2410.6|2404.6|2411.1|2405.1|2410.6|2404.6|3
1621608170000|2021-05-21 14:42:50|2410.4|2404.4|2410.1|2404.1|2410.6|2404.6|2410.1|2404.1|3
1621608180000|2021-05-21 14:43:00|2409.9|2403.9|2409.4|2403.4|2409.9|2403.9|2409.4|2403.4|5
1621608190000|2021-05-21 14:43:10|2409.6|2403.6|2410.6|2404.6|2410.6|2404.6|2409.6|2403.6|5
1621608200000|2021-05-21 14:43:20|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|1
1621608210000|2021-05-21 14:43:30|2410.6|2404.6|2410.9|2404.9|2410.9|2404.9|2410.6|2404.6|2
1621608220000|2021-05-21 14:43:40|2411.1|2405.1|2411.6|2405.6|2411.6|2405.6|2411.1|2405.1|3
1621608230000|2021-05-21 14:43:50|2411.1|2405.1|2411.4|2405.4|2411.4|2405.4|2411.1|2405.1|2
1621608240000|2021-05-21 14:44:00|2411.6|2405.6|2412.4|2406.4|2412.6|2406.6|2411.6|2405.6|4
1621608260000|2021-05-21 14:44:20|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|1
1621608270000|2021-05-21 14:44:30|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|1
1621608280000|2021-05-21 14:44:40|2412.6|2406.6|2413.1|2407.1|2413.1|2407.1|2412.4|2406.4|8
1621608290000|2021-05-21 14:44:50|2412.9|2406.9|2412.4|2406.4|2412.9|2406.9|2412.4|2406.4|3
1621608300000|2021-05-21 14:45:00|2412.1|2406.1|2411.9|2405.9|2412.1|2406.1|2411.9|2405.9|2
1621608310000|2021-05-21 14:45:10|2412.1|2406.1|2411.9|2405.9|2412.4|2406.4|2411.9|2405.9|4
1621608330000|2021-05-21 14:45:30|2411.6|2405.6|2410.9|2404.9|2411.6|2405.6|2410.9|2404.9|2
1621608340000|2021-05-21 14:45:40|2411.1|2405.1|2410.9|2404.9|2411.1|2405.1|2410.9|2404.9|2
1621608350000|2021-05-21 14:45:50|2410.6|2404.6|2410.9|2404.9|2410.9|2404.9|2410.6|2404.6|2
1621608360000|2021-05-21 14:46:00|2410.6|2404.6|2410.4|2404.4|2410.9|2404.9|2409.9|2403.9|6
1621608380000|2021-05-21 14:46:20|2410.1|2404.1|2409.9|2403.9|2410.1|2404.1|2409.9|2403.9|2
1621608390000|2021-05-21 14:46:30|2409.6|2403.6|2409.4|2403.4|2409.6|2403.6|2409.4|2403.4|2
1621608410000|2021-05-21 14:46:50|2409.6|2403.6|2409.9|2403.9|2409.9|2403.9|2409.6|2403.6|2
1621608430000|2021-05-21 14:47:10|2410.1|2404.1|2410.6|2404.6|2410.6|2404.6|2410.1|2404.1|2
1621608440000|2021-05-21 14:47:20|2410.1|2404.1|2410.1|2404.1|2410.4|2404.4|2409.9|2403.9|5
1621608450000|2021-05-21 14:47:30|2409.9|2403.9|2410.4|2404.4|2410.4|2404.4|2409.9|2403.9|2
1621608460000|2021-05-21 14:47:40|2410.1|2404.1|2408.9|2402.9|2410.1|2404.1|2408.6|2402.6|5
1621608470000|2021-05-21 14:47:50|2408.6|2402.6|2407.6|2401.6|2408.6|2402.6|2407.6|2401.6|4
1621608480000|2021-05-21 14:48:00|2407.9|2401.9|2407.6|2401.6|2407.9|2401.9|2407.6|2401.6|2
1621608490000|2021-05-21 14:48:10|2406.9|2400.9|2405.9|2399.9|2407.1|2401.1|2405.9|2399.9|4
1621608500000|2021-05-21 14:48:20|2406.1|2400.1|2405.9|2399.9|2406.1|2400.1|2405.9|2399.9|2
1621608510000|2021-05-21 14:48:30|2406.1|2400.1|2404.9|2398.9|2406.1|2400.1|2404.9|2398.9|2
1621608520000|2021-05-21 14:48:40|2404.6|2398.6|2404.9|2398.9|2404.9|2398.9|2404.6|2398.6|2
1621608530000|2021-05-21 14:48:50|2404.6|2398.6|2403.6|2397.6|2404.6|2398.6|2403.1|2397.1|4
1621608540000|2021-05-21 14:49:00|2403.9|2397.9|2402.4|2396.4|2403.9|2397.9|2402.1|2396.1|13
1621608550000|2021-05-21 14:49:10|2402.6|2396.6|2402.6|2396.6|2402.9|2396.9|2402.4|2396.4|5
1621608560000|2021-05-21 14:49:20|2402.9|2396.9|2403.9|2397.9|2403.9|2397.9|2402.6|2396.6|6
1621608590000|2021-05-21 14:49:50|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1621608600000|2021-05-21 14:50:00|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|1
1621608620000|2021-05-21 14:50:20|2404.9|2398.9|2404.4|2398.4|2404.9|2398.9|2404.4|2398.4|3
1621608630000|2021-05-21 14:50:30|2404.6|2398.6|2404.1|2398.1|2404.6|2398.6|2404.1|2398.1|5
1621608650000|2021-05-21 14:50:50|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.1|2398.1|3
1621608660000|2021-05-21 14:51:00|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1621608670000|2021-05-21 14:51:10|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1621608680000|2021-05-21 14:51:20|2404.6|2398.6|2404.4|2398.4|2404.6|2398.6|2404.1|2398.1|3
1621608720000|2021-05-21 14:52:00|2404.1|2398.1|2402.6|2396.6|2404.1|2398.1|2402.6|2396.6|2
1621608730000|2021-05-21 14:52:10|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|2402.1|2396.1|3
1621608740000|2021-05-21 14:52:20|2402.1|2396.1|2402.4|2396.4|2402.4|2396.4|2402.1|2396.1|2
1621608750000|2021-05-21 14:52:30|2402.1|2396.1|2400.9|2394.9|2402.1|2396.1|2400.6|2394.6|6
1621608770000|2021-05-21 14:52:50|2400.6|2394.6|2400.4|2394.4|2400.6|2394.6|2400.4|2394.4|2
1621608780000|2021-05-21 14:53:00|2400.6|2394.6|2401.1|2395.1|2401.1|2395.1|2400.6|2394.6|2
1621608790000|2021-05-21 14:53:10|2401.4|2395.4|2401.6|2395.6|2401.9|2395.9|2401.4|2395.4|4
1621608810000|2021-05-21 14:53:30|2401.4|2395.4|2400.9|2394.9|2401.4|2395.4|2400.4|2394.4|4
1621608820000|2021-05-21 14:53:40|2400.6|2394.6|2399.6|2393.6|2400.9|2394.9|2399.6|2393.6|6
1621608830000|2021-05-21 14:53:50|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|1
1621608840000|2021-05-21 14:54:00|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|1
1621608850000|2021-05-21 14:54:10|2400.4|2394.4|2400.4|2394.4|2400.4|2394.4|2400.4|2394.4|1
1621608860000|2021-05-21 14:54:20|2400.6|2394.6|2400.9|2394.9|2400.9|2394.9|2400.6|2394.6|2
1621608870000|2021-05-21 14:54:30|2401.4|2395.4|2400.9|2394.9|2401.4|2395.4|2400.9|2394.9|3
1621608880000|2021-05-21 14:54:40|2401.1|2395.1|2399.4|2393.4|2401.1|2395.1|2399.4|2393.4|8
1621608890000|2021-05-21 14:54:50|2398.4|2392.4|2398.1|2392.1|2398.4|2392.4|2398.1|2392.1|2
1621608900000|2021-05-21 14:55:00|2397.9|2391.9|2397.1|2391.1|2397.9|2391.9|2396.4|2390.4|10
1621608910000|2021-05-21 14:55:10|2397.4|2391.4|2397.1|2391.1|2397.4|2391.4|2396.9|2390.9|4
1621608920000|2021-05-21 14:55:20|2396.9|2390.9|2396.1|2390.1|2396.9|2390.9|2396.1|2390.1|3
1621608930000|2021-05-21 14:55:30|2395.9|2389.9|2394.9|2388.9|2395.9|2389.9|2394.9|2388.9|4
1621608940000|2021-05-21 14:55:40|2394.6|2388.6|2393.6|2387.6|2394.6|2388.6|2393.6|2387.6|2
1621608950000|2021-05-21 14:55:50|2393.9|2387.9|2393.4|2387.4|2393.9|2387.9|2393.1|2387.1|9
1621608960000|2021-05-21 14:56:00|2393.9|2387.9|2389.4|2383.4|2393.9|2387.9|2389.4|2383.4|9
1621608970000|2021-05-21 14:56:10|2388.4|2382.4|2387.9|2381.9|2388.4|2382.4|2387.6|2381.6|9
1621608980000|2021-05-21 14:56:20|2387.6|2381.6|2387.9|2381.9|2387.9|2381.9|2387.6|2381.6|8
1621608990000|2021-05-21 14:56:30|2387.6|2381.6|2387.4|2381.4|2387.9|2381.9|2387.1|2381.1|9
1621609000000|2021-05-21 14:56:40|2387.1|2381.1|2385.9|2379.9|2387.4|2381.4|2385.9|2379.9|8
1621609010000|2021-05-21 14:56:50|2385.6|2379.6|2387.4|2381.4|2387.4|2381.4|2385.6|2379.6|6
1621609020000|2021-05-21 14:57:00|2387.6|2381.6|2387.6|2381.6|2387.6|2381.6|2386.6|2380.6|9
1621609030000|2021-05-21 14:57:10|2387.9|2381.9|2387.4|2381.4|2387.9|2381.9|2387.4|2381.4|3
1621609040000|2021-05-21 14:57:20|2387.1|2381.1|2385.9|2379.9|2387.6|2381.6|2385.6|2379.6|14
1621609050000|2021-05-21 14:57:30|2385.6|2379.6|2383.6|2377.6|2385.6|2379.6|2383.4|2377.4|21
1621609060000|2021-05-21 14:57:40|2383.9|2377.9|2385.4|2379.4|2385.4|2379.4|2383.6|2377.6|10
1621609070000|2021-05-21 14:57:50|2385.6|2379.6|2386.9|2380.9|2387.9|2381.9|2385.6|2379.6|10
1621609080000|2021-05-21 14:58:00|2387.1|2381.1|2389.9|2383.9|2389.9|2383.9|2387.1|2381.1|9
1621609090000|2021-05-21 14:58:10|2389.6|2383.6|2388.6|2382.6|2389.6|2383.6|2388.6|2382.6|6
1621609100000|2021-05-21 14:58:20|2388.9|2382.9|2392.1|2386.1|2392.1|2386.1|2388.9|2382.9|13
1621609110000|2021-05-21 14:58:30|2392.4|2386.4|2390.4|2384.4|2392.4|2386.4|2389.6|2383.6|15
1621609120000|2021-05-21 14:58:40|2390.6|2384.6|2391.4|2385.4|2391.4|2385.4|2390.6|2384.6|2
1621609130000|2021-05-21 14:58:50|2391.1|2385.1|2390.6|2384.6|2391.1|2385.1|2390.6|2384.6|3
1621609140000|2021-05-21 14:59:00|2390.9|2384.9|2390.9|2384.9|2390.9|2384.9|2390.9|2384.9|1
1621609150000|2021-05-21 14:59:10|2391.1|2385.1|2392.6|2386.6|2392.6|2386.6|2391.1|2385.1|5
1621609160000|2021-05-21 14:59:20|2392.9|2386.9|2393.9|2387.9|2394.4|2388.4|2392.9|2386.9|9
1621609170000|2021-05-21 14:59:30|2394.1|2388.1|2393.6|2387.6|2394.1|2388.1|2393.6|2387.6|5
1621609180000|2021-05-21 14:59:40|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|2393.6|2387.6|3
1621609190000|2021-05-21 14:59:50|2394.1|2388.1|2393.9|2387.9|2394.1|2388.1|2393.9|2387.9|2
1621609200000|2021-05-21 15:00:00|2394.1|2388.1|2396.1|2390.1|2396.6|2390.6|2394.1|2388.1|8
1621609210000|2021-05-21 15:00:10|2396.4|2390.4|2397.6|2391.6|2397.6|2391.6|2395.9|2389.9|13
1621609220000|2021-05-21 15:00:20|2397.1|2391.1|2396.9|2390.9|2397.9|2391.9|2396.9|2390.9|19
1621609230000|2021-05-21 15:00:30|2397.1|2391.1|2397.1|2391.1|2397.1|2391.1|2397.1|2391.1|1
1621609240000|2021-05-21 15:00:40|2397.4|2391.4|2394.1|2388.1|2397.4|2391.4|2394.1|2388.1|9
1621609250000|2021-05-21 15:00:50|2394.4|2388.4|2395.1|2389.1|2395.1|2389.1|2394.4|2388.4|6
1621609260000|2021-05-21 15:01:00|2395.4|2389.4|2396.4|2390.4|2396.4|2390.4|2395.4|2389.4|6
1621609270000|2021-05-21 15:01:10|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|1
1621609280000|2021-05-21 15:01:20|2396.4|2390.4|2395.6|2389.6|2396.4|2390.4|2395.6|2389.6|2
1621609290000|2021-05-21 15:01:30|2395.4|2389.4|2394.1|2388.1|2395.4|2389.4|2394.1|2388.1|5
1621609300000|2021-05-21 15:01:40|2393.9|2387.9|2392.4|2386.4|2393.9|2387.9|2392.4|2386.4|6
1621609310000|2021-05-21 15:01:50|2392.6|2386.6|2393.4|2387.4|2393.4|2387.4|2392.6|2386.6|2
1621609320000|2021-05-21 15:02:00|2393.6|2387.6|2393.6|2387.6|2393.9|2387.9|2393.6|2387.6|3
1621609330000|2021-05-21 15:02:10|2393.9|2387.9|2397.4|2391.4|2397.6|2391.6|2393.9|2387.9|9
1621609340000|2021-05-21 15:02:20|2397.1|2391.1|2396.9|2390.9|2397.1|2391.1|2396.9|2390.9|2
1621609350000|2021-05-21 15:02:30|2396.6|2390.6|2396.9|2390.9|2396.9|2390.9|2396.4|2390.4|4
1621609360000|2021-05-21 15:02:40|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|1
1621609370000|2021-05-21 15:02:50|2396.4|2390.4|2395.6|2389.6|2396.4|2390.4|2395.4|2389.4|4
1621609380000|2021-05-21 15:03:00|2396.4|2390.4|2396.1|2390.1|2396.9|2390.9|2395.1|2389.1|14
1621609390000|2021-05-21 15:03:10|2395.9|2389.9|2394.6|2388.6|2395.9|2389.9|2394.1|2388.1|8
1621609400000|2021-05-21 15:03:20|2394.4|2388.4|2394.9|2388.9|2394.9|2388.9|2394.4|2388.4|2
1621609410000|2021-05-21 15:03:30|2395.1|2389.1|2395.1|2389.1|2395.6|2389.6|2395.1|2389.1|4
1621609450000|2021-05-21 15:04:10|2395.4|2389.4|2396.4|2390.4|2396.4|2390.4|2395.4|2389.4|4
1621609460000|2021-05-21 15:04:20|2396.1|2390.1|2393.9|2387.9|2396.1|2390.1|2393.9|2387.9|4
1621609470000|2021-05-21 15:04:30|2393.6|2387.6|2391.9|2385.9|2393.6|2387.6|2391.9|2385.9|4
1621609480000|2021-05-21 15:04:40|2391.6|2385.6|2391.1|2385.1|2391.6|2385.6|2391.1|2385.1|3
1621609490000|2021-05-21 15:04:50|2390.9|2384.9|2390.9|2384.9|2390.9|2384.9|2390.9|2384.9|1
1621609500000|2021-05-21 15:05:00|2390.6|2384.6|2391.6|2385.6|2391.6|2385.6|2390.6|2384.6|5
1621609510000|2021-05-21 15:05:10|2392.4|2386.4|2392.1|2386.1|2392.4|2386.4|2391.9|2385.9|3
1621609520000|2021-05-21 15:05:20|2389|2383|2389.4|2383.4|2389.6|2383.6|2388.8|2382.8|6
1621609530000|2021-05-21 15:05:30|2389.6|2383.6|2387.3|2381.3|2389.6|2383.6|2387.3|2381.3|4
1621609540000|2021-05-21 15:05:40|2387.4|2381.4|2386.9|2380.9|2387.4|2381.4|2386.9|2380.9|2
1621609580000|2021-05-21 15:06:20|2387.1|2381.1|2387.1|2381.1|2387.1|2381.1|2387.1|2381.1|1
1621609590000|2021-05-21 15:06:30|2387.6|2381.6|2387.1|2381.1|2387.6|2381.6|2386.9|2380.9|4
1621609620000|2021-05-21 15:07:00|2386.9|2380.9|2387.4|2381.4|2387.4|2381.4|2386.9|2380.9|3
1621609630000|2021-05-21 15:07:10|2387.6|2381.6|2387.1|2381.1|2388.1|2382.1|2387.1|2381.1|5
1621609640000|2021-05-21 15:07:20|2386.9|2380.9|2386.1|2380.1|2387.1|2381.1|2386.1|2380.1|6
1621609650000|2021-05-21 15:07:30|2385.9|2379.9|2385.4|2379.4|2385.9|2379.9|2385.4|2379.4|3
1621609660000|2021-05-21 15:07:40|2385.1|2379.1|2385.4|2379.4|2385.4|2379.4|2384.6|2378.6|7
1621609670000|2021-05-21 15:07:50|2385.1|2379.1|2384.1|2378.1|2385.4|2379.4|2384.1|2378.1|7
1621609680000|2021-05-21 15:08:00|2383.9|2377.9|2384.1|2378.1|2384.9|2378.9|2383.9|2377.9|8
1621609690000|2021-05-21 15:08:10|2384.4|2378.4|2384.4|2378.4|2384.4|2378.4|2384.1|2378.1|3
1621609700000|2021-05-21 15:08:20|2385.1|2379.1|2384.9|2378.9|2385.1|2379.1|2384.9|2378.9|2
1621609710000|2021-05-21 15:08:30|2385.1|2379.1|2385.6|2379.6|2385.6|2379.6|2385.1|2379.1|5
1621609730000|2021-05-21 15:08:50|2385.4|2379.4|2385.1|2379.1|2385.4|2379.4|2385.1|2379.1|4
1621609770000|2021-05-21 15:09:30|2384.9|2378.9|2383.9|2377.9|2384.9|2378.9|2383.9|2377.9|5
1621609780000|2021-05-21 15:09:40|2383.6|2377.6|2383.9|2377.9|2383.9|2377.9|2383.6|2377.6|2
1621609790000|2021-05-21 15:09:50|2383.6|2377.6|2383.9|2377.9|2383.9|2377.9|2383.6|2377.6|12
1621609800000|2021-05-21 15:10:00|2384.1|2378.1|2384.4|2378.4|2384.4|2378.4|2384.1|2378.1|2
1621609830000|2021-05-21 15:10:30|2384.1|2378.1|2383.9|2377.9|2384.1|2378.1|2383.9|2377.9|2
1621609840000|2021-05-21 15:10:40|2384.1|2378.1|2385.1|2379.1|2385.1|2379.1|2384.1|2378.1|4
1621609850000|2021-05-21 15:10:50|2385.4|2379.4|2385.4|2379.4|2385.6|2379.6|2385.4|2379.4|3
1621609860000|2021-05-21 15:11:00|2385.6|2379.6|2386.1|2380.1|2386.1|2380.1|2385.6|2379.6|3
1621609870000|2021-05-21 15:11:10|2386.4|2380.4|2387.4|2381.4|2387.4|2381.4|2386.4|2380.4|5
1621609880000|2021-05-21 15:11:20|2387.6|2381.6|2387.6|2381.6|2387.6|2381.6|2387.6|2381.6|1
1621609890000|2021-05-21 15:11:30|2387.9|2381.9|2387.6|2381.6|2387.9|2381.9|2387.4|2381.4|6
1621609900000|2021-05-21 15:11:40|2387.4|2381.4|2387.6|2381.6|2387.6|2381.6|2386.9|2380.9|5
1621609920000|2021-05-21 15:12:00|2388.1|2382.1|2387.6|2381.6|2388.1|2382.1|2387.4|2381.4|5
1621609930000|2021-05-21 15:12:10|2387.4|2381.4|2386.9|2380.9|2387.4|2381.4|2386.9|2380.9|3
1621609940000|2021-05-21 15:12:20|2386.6|2380.6|2386.6|2380.6|2386.6|2380.6|2386.6|2380.6|1
1621609950000|2021-05-21 15:12:30|2386.4|2380.4|2387.6|2381.6|2387.6|2381.6|2386.4|2380.4|7
1621609960000|2021-05-21 15:12:40|2387.9|2381.9|2387.9|2381.9|2387.9|2381.9|2387.9|2381.9|1
1621609980000|2021-05-21 15:13:00|2387.6|2381.6|2387.4|2381.4|2387.6|2381.6|2387.4|2381.4|2
1621609990000|2021-05-21 15:13:10|2387.6|2381.6|2387.6|2381.6|2387.6|2381.6|2387.6|2381.6|1
1621610000000|2021-05-21 15:13:20|2387.4|2381.4|2387.1|2381.1|2387.4|2381.4|2387.1|2381.1|2
1621610010000|2021-05-21 15:13:30|2387.4|2381.4|2387.4|2381.4|2387.4|2381.4|2387.4|2381.4|1
1621610020000|2021-05-21 15:13:40|2387.1|2381.1|2387.1|2381.1|2387.1|2381.1|2387.1|2381.1|1
1621610030000|2021-05-21 15:13:50|2386.4|2380.4|2385.9|2379.9|2386.4|2380.4|2385.4|2379.4|7
1621610060000|2021-05-21 15:14:20|2386.1|2380.1|2386.1|2380.1|2386.1|2380.1|2386.1|2380.1|1
1621610080000|2021-05-21 15:14:40|2385.9|2379.9|2385.9|2379.9|2385.9|2379.9|2385.9|2379.9|1
1621610100000|2021-05-21 15:15:00|2386.9|2380.9|2387.6|2381.6|2387.6|2381.6|2386.9|2380.9|3
1621610110000|2021-05-21 15:15:10|2387.4|2381.4|2387.6|2381.6|2387.9|2381.9|2387.1|2381.1|8
1621610120000|2021-05-21 15:15:20|2387.9|2381.9|2389.1|2383.1|2389.9|2383.9|2387.9|2381.9|4
1621610130000|2021-05-21 15:15:30|2388.9|2382.9|2389.1|2383.1|2389.1|2383.1|2388.9|2382.9|2
1621610140000|2021-05-21 15:15:40|2389.4|2383.4|2389.6|2383.6|2389.6|2383.6|2389.4|2383.4|2
1621610150000|2021-05-21 15:15:50|2390.4|2384.4|2390.4|2384.4|2390.9|2384.9|2390.4|2384.4|6
1621610160000|2021-05-21 15:16:00|2390.1|2384.1|2388.9|2382.9|2390.1|2384.1|2388.9|2382.9|4
1621610170000|2021-05-21 15:16:10|2389.1|2383.1|2389.1|2383.1|2389.1|2383.1|2389.1|2383.1|1
1621610180000|2021-05-21 15:16:20|2389.4|2383.4|2389.1|2383.1|2389.4|2383.4|2389.1|2383.1|2
1621610190000|2021-05-21 15:16:30|2388.9|2382.9|2388.1|2382.1|2389.6|2383.6|2388.1|2382.1|5
1621610200000|2021-05-21 15:16:40|2388.4|2382.4|2387.9|2381.9|2388.4|2382.4|2387.9|2381.9|2
1621610210000|2021-05-21 15:16:50|2386.4|2380.4|2386.1|2380.1|2386.4|2380.4|2386.1|2380.1|2
1621610220000|2021-05-21 15:17:00|2385.1|2379.1|2385.1|2379.1|2385.1|2379.1|2385.1|2379.1|1
1621610230000|2021-05-21 15:17:10|2384.6|2378.6|2384.4|2378.4|2384.6|2378.6|2384.4|2378.4|2
1621610250000|2021-05-21 15:17:30|2384.1|2378.1|2384.1|2378.1|2384.1|2378.1|2384.1|2378.1|1
1621610280000|2021-05-21 15:18:00|2384.4|2378.4|2384.6|2378.6|2384.6|2378.6|2384.4|2378.4|2
1621610300000|2021-05-21 15:18:20|2385.1|2379.1|2384.6|2378.6|2385.1|2379.1|2384.6|2378.6|2
1621610310000|2021-05-21 15:18:30|2384.9|2378.9|2384.6|2378.6|2384.9|2378.9|2384.6|2378.6|4
1621610320000|2021-05-21 15:18:40|2385.1|2379.1|2384.9|2378.9|2385.1|2379.1|2384.6|2378.6|3
1621610330000|2021-05-21 15:18:50|2385.1|2379.1|2383|2377|2385.1|2379.1|2382.9|2376.9|3
1621610340000|2021-05-21 15:19:00|2383.1|2377.1|2382.6|2376.6|2383.3|2377.3|2382.4|2376.4|5
1621610350000|2021-05-21 15:19:10|2382.4|2376.4|2382.4|2376.4|2382.6|2376.6|2382.4|2376.4|3
1621610360000|2021-05-21 15:19:20|2382.6|2376.6|2382.4|2376.4|2382.6|2376.6|2382.4|2376.4|2
1621610370000|2021-05-21 15:19:30|2382.6|2376.6|2380.4|2374.4|2383.1|2377.1|2380.1|2374.1|14
1621610380000|2021-05-21 15:19:40|2380.6|2374.6|2380.6|2374.6|2380.6|2374.6|2380.4|2374.4|5
1621610390000|2021-05-21 15:19:50|2380.9|2374.9|2380.9|2374.9|2380.9|2374.9|2380.9|2374.9|1
1621610400000|2021-05-21 15:20:00|2381.4|2375.4|2380.9|2374.9|2381.4|2375.4|2380.9|2374.9|4
1621610410000|2021-05-21 15:20:10|2380.6|2374.6|2380.6|2374.6|2380.6|2374.6|2380.6|2374.6|1
1621610430000|2021-05-21 15:20:30|2380.9|2374.9|2380.9|2374.9|2380.9|2374.9|2380.9|2374.9|1
1621610440000|2021-05-21 15:20:40|2380.6|2374.6|2380.6|2374.6|2380.6|2374.6|2380.6|2374.6|1
1621610470000|2021-05-21 15:21:10|2380.4|2374.4|2380.1|2374.1|2380.4|2374.4|2380.1|2374.1|2
1621610490000|2021-05-21 15:21:30|2379.6|2373.6|2379.1|2373.1|2379.6|2373.6|2379.1|2373.1|3
1621610500000|2021-05-21 15:21:40|2378.9|2372.9|2377.9|2371.9|2378.9|2372.9|2377.9|2371.9|3
1621610510000|2021-05-21 15:21:50|2377.1|2371.1|2376.6|2370.6|2377.1|2371.1|2376.6|2370.6|2
1621610520000|2021-05-21 15:22:00|2377.1|2371.1|2377.1|2371.1|2377.1|2371.1|2377.1|2371.1|1
1621610530000|2021-05-21 15:22:10|2377.4|2371.4|2377.6|2371.6|2377.6|2371.6|2377.4|2371.4|2
1621610540000|2021-05-21 15:22:20|2377.9|2371.9|2379.6|2373.6|2379.9|2373.9|2377.9|2371.9|10
1621610550000|2021-05-21 15:22:30|2379.4|2373.4|2378.4|2372.4|2379.6|2373.6|2378.4|2372.4|4
1621610570000|2021-05-21 15:22:50|2377.6|2371.6|2377.1|2371.1|2377.6|2371.6|2377.1|2371.1|3
1621610590000|2021-05-21 15:23:10|2376.9|2370.9|2376.6|2370.6|2376.9|2370.9|2376.6|2370.6|2
1621610600000|2021-05-21 15:23:20|2376.9|2370.9|2376.6|2370.6|2376.9|2370.9|2376.4|2370.4|4
1621610610000|2021-05-21 15:23:30|2377.1|2371.1|2377.1|2371.1|2377.4|2371.4|2377.1|2371.1|3
1621610630000|2021-05-21 15:23:50|2376.9|2370.9|2376.9|2370.9|2376.9|2370.9|2376.9|2370.9|1
1621610640000|2021-05-21 15:24:00|2377.6|2371.6|2378.9|2372.9|2378.9|2372.9|2377.6|2371.6|4
1621610650000|2021-05-21 15:24:10|2379.1|2373.1|2380.4|2374.4|2380.6|2374.6|2379.1|2373.1|4
1621610660000|2021-05-21 15:24:20|2380.6|2374.6|2380.4|2374.4|2380.6|2374.6|2380.4|2374.4|2
1621610670000|2021-05-21 15:24:30|2379.4|2373.4|2379.4|2373.4|2379.4|2373.4|2379.4|2373.4|1
1621610680000|2021-05-21 15:24:40|2379.6|2373.6|2380.1|2374.1|2380.1|2374.1|2379.6|2373.6|2
1621610690000|2021-05-21 15:24:50|2379.9|2373.9|2377.4|2371.4|2379.9|2373.9|2377.4|2371.4|5
1621610710000|2021-05-21 15:25:10|2377.6|2371.6|2378.4|2372.4|2378.4|2372.4|2377.6|2371.6|4
1621610720000|2021-05-21 15:25:20|2378.6|2372.6|2379.4|2373.4|2379.4|2373.4|2378.6|2372.6|5
1621610730000|2021-05-21 15:25:30|2379.6|2373.6|2379.9|2373.9|2379.9|2373.9|2379.6|2373.6|2
1621610740000|2021-05-21 15:25:40|2380.6|2374.6|2380.1|2374.1|2380.6|2374.6|2379.9|2373.9|4
1621610760000|2021-05-21 15:26:00|2380.6|2374.6|2380.1|2374.1|2380.6|2374.6|2380.1|2374.1|2
1621610770000|2021-05-21 15:26:10|2380.4|2374.4|2380.4|2374.4|2380.4|2374.4|2380.4|2374.4|1
1621610790000|2021-05-21 15:26:30|2380.6|2374.6|2380.1|2374.1|2380.6|2374.6|2380.1|2374.1|3
1621610800000|2021-05-21 15:26:40|2379.9|2373.9|2379.4|2373.4|2379.9|2373.9|2379.4|2373.4|3
1621610810000|2021-05-21 15:26:50|2379.1|2373.1|2379.1|2373.1|2379.4|2373.4|2379.1|2373.1|3
1621610820000|2021-05-21 15:27:00|2378.9|2372.9|2378.6|2372.6|2378.9|2372.9|2378.6|2372.6|4
1621610830000|2021-05-21 15:27:10|2378.9|2372.9|2378.6|2372.6|2378.9|2372.9|2378.6|2372.6|2
1621610850000|2021-05-21 15:27:30|2378.4|2372.4|2378.4|2372.4|2378.4|2372.4|2378.4|2372.4|1
1621610860000|2021-05-21 15:27:40|2378.6|2372.6|2378.6|2372.6|2378.6|2372.6|2378.6|2372.6|1
1621610870000|2021-05-21 15:27:50|2378.4|2372.4|2378.4|2372.4|2378.4|2372.4|2377.4|2371.4|8
1621610880000|2021-05-21 15:28:00|2378.1|2372.1|2378.1|2372.1|2378.1|2372.1|2378.1|2372.1|1
1621610900000|2021-05-21 15:28:20|2378.4|2372.4|2378.6|2372.6|2378.6|2372.6|2378.4|2372.4|2
1621610910000|2021-05-21 15:28:30|2379.6|2373.6|2380.1|2374.1|2380.1|2374.1|2379.6|2373.6|2
1621610920000|2021-05-21 15:28:40|2380.4|2374.4|2380.4|2374.4|2380.4|2374.4|2380.1|2374.1|5
1621610930000|2021-05-21 15:28:50|2380.6|2374.6|2377.9|2371.9|2380.6|2374.6|2377.5|2371.5|7
1621610960000|2021-05-21 15:29:20|2378.1|2372.1|2376.6|2370.6|2378.1|2372.1|2376.4|2370.4|4
1621610970000|2021-05-21 15:29:30|2376.9|2370.9|2376.9|2370.9|2376.9|2370.9|2376.6|2370.6|3
1621610980000|2021-05-21 15:29:40|2376.6|2370.6|2376.6|2370.6|2376.6|2370.6|2376.6|2370.6|1
1621610990000|2021-05-21 15:29:50|2375.9|2369.9|2375.6|2369.6|2375.9|2369.9|2375.4|2369.4|4
1621611000000|2021-05-21 15:30:00|2374.9|2368.9|2374.4|2368.4|2374.9|2368.9|2374.4|2368.4|2
1621611010000|2021-05-21 15:30:10|2374.6|2368.6|2374.4|2368.4|2374.9|2368.9|2374.4|2368.4|4
1621611020000|2021-05-21 15:30:20|2374.6|2368.6|2374.4|2368.4|2374.9|2368.9|2374.4|2368.4|4
1621611030000|2021-05-21 15:30:30|2373.9|2367.9|2373.1|2367.1|2373.9|2367.9|2372.9|2366.9|6
1621611040000|2021-05-21 15:30:40|2372.6|2366.6|2372.4|2366.4|2372.6|2366.6|2372.1|2366.1|3
1621611050000|2021-05-21 15:30:50|2372.6|2366.6|2372.9|2366.9|2372.9|2366.9|2372.4|2366.4|3
1621611060000|2021-05-21 15:31:00|2373.4|2367.4|2373.6|2367.6|2373.6|2367.6|2373.4|2367.4|2
1621611070000|2021-05-21 15:31:10|2373.4|2367.4|2373.4|2367.4|2373.4|2367.4|2373.4|2367.4|1
1621611080000|2021-05-21 15:31:20|2373.1|2367.1|2375.1|2369.1|2375.1|2369.1|2373.1|2367.1|6
1621611090000|2021-05-21 15:31:30|2375.6|2369.6|2375.1|2369.1|2375.9|2369.9|2374.9|2368.9|9
1621611100000|2021-05-21 15:31:40|2374.9|2368.9|2374.9|2368.9|2375.1|2369.1|2373.9|2367.9|8
1621611110000|2021-05-21 15:31:50|2375.1|2369.1|2375.4|2369.4|2375.4|2369.4|2375.1|2369.1|4
1621611120000|2021-05-21 15:32:00|2375.1|2369.1|2375.6|2369.6|2376.9|2370.9|2375.1|2369.1|6
1621611130000|2021-05-21 15:32:10|2375.9|2369.9|2376.9|2370.9|2376.9|2370.9|2375.6|2369.6|10
1621611140000|2021-05-21 15:32:20|2376.6|2370.6|2373.4|2367.4|2378.4|2372.4|2373.3|2367.3|11
1621611150000|2021-05-21 15:32:30|2373.1|2367.1|2372.1|2366.1|2373.1|2367.1|2372.1|2366.1|5
1621611160000|2021-05-21 15:32:40|2371.6|2365.6|2371.9|2365.9|2371.9|2365.9|2371.4|2365.4|6
1621611170000|2021-05-21 15:32:50|2372.1|2366.1|2371.3|2365.3|2372.6|2366.6|2371.1|2365.1|6
1621611180000|2021-05-21 15:33:00|2370.9|2364.9|2370.9|2364.9|2371|2365|2370.9|2364.9|3
1621611190000|2021-05-21 15:33:10|2370.6|2364.6|2370.6|2364.6|2370.6|2364.6|2370.6|2364.6|1
1621611200000|2021-05-21 15:33:20|2370.4|2364.4|2370.6|2364.6|2371.1|2365.1|2370.4|2364.4|6
1621611210000|2021-05-21 15:33:30|2370.4|2364.4|2370.4|2364.4|2370.4|2364.4|2370.1|2364.1|3
1621611220000|2021-05-21 15:33:40|2370.6|2364.6|2370.6|2364.6|2370.6|2364.6|2370.6|2364.6|1
1621611230000|2021-05-21 15:33:50|2370.9|2364.9|2370.6|2364.6|2370.9|2364.9|2370.4|2364.4|4
1621611240000|2021-05-21 15:34:00|2370.4|2364.4|2370.1|2364.1|2370.9|2364.9|2370.1|2364.1|7
1621611250000|2021-05-21 15:34:10|2370.4|2364.4|2370.4|2364.4|2370.6|2364.6|2370.1|2364.1|5
1621611260000|2021-05-21 15:34:20|2370.1|2364.1|2369.6|2363.6|2370.4|2364.4|2369.1|2363.1|6
1621611270000|2021-05-21 15:34:30|2369.9|2363.9|2370.4|2364.4|2370.4|2364.4|2369.6|2363.6|7
1621611280000|2021-05-21 15:34:40|2370.9|2364.9|2370.1|2364.1|2370.9|2364.9|2370.1|2364.1|3
1621611290000|2021-05-21 15:34:50|2369.9|2363.9|2369.6|2363.6|2370.1|2364.1|2369.4|2363.4|8
1621611300000|2021-05-21 15:35:00|2370.4|2364.4|2369.6|2363.6|2370.9|2364.9|2369.6|2363.6|7
1621611310000|2021-05-21 15:35:10|2369.9|2363.9|2370.1|2364.1|2370.1|2364.1|2369.9|2363.9|2
1621611320000|2021-05-21 15:35:20|2369.1|2363.1|2369.6|2363.6|2369.6|2363.6|2369.1|2363.1|2
1621611330000|2021-05-21 15:35:30|2369.9|2363.9|2370.4|2364.4|2370.6|2364.6|2369.9|2363.9|5
1621611350000|2021-05-21 15:35:50|2370.6|2364.6|2370.6|2364.6|2370.6|2364.6|2370.6|2364.6|1
1621611360000|2021-05-21 15:36:00|2370.4|2364.4|2370.4|2364.4|2370.6|2364.6|2370.1|2364.1|6
1621611370000|2021-05-21 15:36:10|2370.1|2364.1|2370.6|2364.6|2370.6|2364.6|2370.1|2364.1|2
1621611390000|2021-05-21 15:36:30|2370.4|2364.4|2370.1|2364.1|2370.4|2364.4|2370.1|2364.1|2
1621611400000|2021-05-21 15:36:40|2369.9|2363.9|2369.9|2363.9|2369.9|2363.9|2369.9|2363.9|1
1621611410000|2021-05-21 15:36:50|2369.6|2363.6|2369.6|2363.6|2369.6|2363.6|2369.6|2363.6|1
1621611420000|2021-05-21 15:37:00|2370.1|2364.1|2369.4|2363.4|2370.1|2364.1|2369.4|2363.4|2
1621611430000|2021-05-21 15:37:10|2369.9|2363.9|2369.9|2363.9|2369.9|2363.9|2369.9|2363.9|1
1621611450000|2021-05-21 15:37:30|2370.6|2364.6|2370.6|2364.6|2370.6|2364.6|2370.6|2364.6|1
1621611460000|2021-05-21 15:37:40|2370.4|2364.4|2370.1|2364.1|2370.4|2364.4|2369.9|2363.9|4
1621611470000|2021-05-21 15:37:50|2369.6|2363.6|2369.6|2363.6|2369.6|2363.6|2369.6|2363.6|1
1621611490000|2021-05-21 15:38:10|2369.4|2363.4|2369.4|2363.4|2369.4|2363.4|2369.4|2363.4|1
1621611510000|2021-05-21 15:38:30|2370.4|2364.4|2370.6|2364.6|2370.6|2364.6|2370.4|2364.4|2
1621611520000|2021-05-21 15:38:40|2370.4|2364.4|2370.4|2364.4|2370.6|2364.6|2370.4|2364.4|3
1621611530000|2021-05-21 15:38:50|2370.1|2364.1|2369.9|2363.9|2370.1|2364.1|2369.9|2363.9|2
1621611600000|2021-05-21 15:40:00|2369.4|2363.4|2368.9|2362.9|2369.4|2363.4|2368.9|2362.9|2
1621611610000|2021-05-21 15:40:10|2368.6|2362.6|2368.9|2362.9|2368.9|2362.9|2368.6|2362.6|2
1621611630000|2021-05-21 15:40:30|2369.4|2363.4|2369.6|2363.6|2369.6|2363.6|2369.4|2363.4|2
1621611640000|2021-05-21 15:40:40|2369.9|2363.9|2369.9|2363.9|2369.9|2363.9|2369.9|2363.9|1
1621611650000|2021-05-21 15:40:50|2369.6|2363.6|2369.4|2363.4|2369.6|2363.6|2369.4|2363.4|2
1621611670000|2021-05-21 15:41:10|2369.6|2363.6|2370.6|2364.6|2370.6|2364.6|2369.4|2363.4|3
1621611680000|2021-05-21 15:41:20|2370.9|2364.9|2371.4|2365.4|2371.4|2365.4|2370.9|2364.9|3
1621611690000|2021-05-21 15:41:30|2371.6|2365.6|2372.6|2366.6|2372.6|2366.6|2371.6|2365.6|3
1621611710000|2021-05-21 15:41:50|2372.4|2366.4|2372.9|2366.9|2372.9|2366.9|2372.1|2366.1|5
1621611740000|2021-05-21 15:42:20|2373.4|2367.4|2372.9|2366.9|2373.4|2367.4|2372.9|2366.9|2
1621611750000|2021-05-21 15:42:30|2373.6|2367.6|2374.4|2368.4|2374.4|2368.4|2373.6|2367.6|3
1621611770000|2021-05-21 15:42:50|2374.1|2368.1|2369.9|2363.9|2374.1|2368.1|2369.9|2363.9|3
1621611780000|2021-05-21 15:43:00|2370|2364|2367.4|2361.4|2370|2364|2367.4|2361.4|7
1621611790000|2021-05-21 15:43:10|2366.9|2360.9|2367.4|2361.4|2367.4|2361.4|2366.9|2360.9|4
1621611820000|2021-05-21 15:43:40|2366.9|2360.9|2367.1|2361.1|2367.1|2361.1|2366.6|2360.6|4
1621611830000|2021-05-21 15:43:50|2366.9|2360.9|2366.6|2360.6|2366.9|2360.9|2366.6|2360.6|4
1621611840000|2021-05-21 15:44:00|2366.9|2360.9|2366.6|2360.6|2367.1|2361.1|2366.6|2360.6|9
1621611850000|2021-05-21 15:44:10|2366.9|2360.9|2366.9|2360.9|2366.9|2360.9|2366.6|2360.6|3
1621611860000|2021-05-21 15:44:20|2367.1|2361.1|2367.1|2361.1|2367.1|2361.1|2367.1|2361.1|1
1621611870000|2021-05-21 15:44:30|2366.9|2360.9|2367.1|2361.1|2367.4|2361.4|2366.9|2360.9|5
1621611880000|2021-05-21 15:44:40|2366.9|2360.9|2366.6|2360.6|2366.9|2360.9|2366.6|2360.6|4
1621611900000|2021-05-21 15:45:00|2365.9|2359.9|2366.4|2360.4|2366.6|2360.6|2365.9|2359.9|5
1621611910000|2021-05-21 15:45:10|2366.1|2360.1|2362.1|2356.1|2366.1|2360.1|2362.1|2356.1|5
1621611920000|2021-05-21 15:45:20|2361.4|2355.4|2360.4|2354.4|2361.4|2355.4|2360.4|2354.4|3
1621611930000|2021-05-21 15:45:30|2360.1|2354.1|2361.9|2355.9|2361.9|2355.9|2360.1|2354.1|4
1621611950000|2021-05-21 15:45:50|2362.1|2356.1|2362.1|2356.1|2362.1|2356.1|2362.1|2356.1|1
1621611970000|2021-05-21 15:46:10|2361.9|2355.9|2361.9|2355.9|2361.9|2355.9|2361.9|2355.9|1
1621611980000|2021-05-21 15:46:20|2362.1|2356.1|2362.1|2356.1|2362.1|2356.1|2362.1|2356.1|1
1621611990000|2021-05-21 15:46:30|2362.6|2356.6|2362.1|2356.1|2362.9|2356.9|2362.1|2356.1|4
1621612000000|2021-05-21 15:46:40|2362.9|2356.9|2364.9|2358.9|2364.9|2358.9|2362.9|2356.9|4
1621612010000|2021-05-21 15:46:50|2365.4|2359.4|2367.4|2361.4|2367.4|2361.4|2365.4|2359.4|5
1621612020000|2021-05-21 15:47:00|2367.1|2361.1|2367.4|2361.4|2367.4|2361.4|2367.1|2361.1|2
1621612030000|2021-05-21 15:47:10|2367.1|2361.1|2367.4|2361.4|2367.4|2361.4|2367.1|2361.1|2
1621612040000|2021-05-21 15:47:20|2367.1|2361.1|2367.6|2361.6|2367.6|2361.6|2367.1|2361.1|6
1621612050000|2021-05-21 15:47:30|2367.4|2361.4|2367.4|2361.4|2367.4|2361.4|2367.4|2361.4|1
1621612060000|2021-05-21 15:47:40|2367.1|2361.1|2367.1|2361.1|2367.1|2361.1|2367.1|2361.1|1
1621612070000|2021-05-21 15:47:50|2367.6|2361.6|2367.4|2361.4|2367.6|2361.6|2367.1|2361.1|6
1621612110000|2021-05-21 15:48:30|2367.6|2361.6|2367.6|2361.6|2367.6|2361.6|2367.6|2361.6|1
1621612130000|2021-05-21 15:48:50|2367.1|2361.1|2367.1|2361.1|2367.1|2361.1|2367.1|2361.1|1
1621612140000|2021-05-21 15:49:00|2367.6|2361.6|2367.6|2361.6|2367.6|2361.6|2367.6|2361.6|1
1621612150000|2021-05-21 15:49:10|2367.9|2361.9|2367.9|2361.9|2367.9|2361.9|2367.6|2361.6|3
1621612160000|2021-05-21 15:49:20|2367.6|2361.6|2367.9|2361.9|2367.9|2361.9|2367.6|2361.6|2
1621612200000|2021-05-21 15:50:00|2367.6|2361.6|2367.9|2361.9|2367.9|2361.9|2367.6|2361.6|2
1621612210000|2021-05-21 15:50:10|2367.6|2361.6|2367.6|2361.6|2367.6|2361.6|2367.6|2361.6|1
1621612220000|2021-05-21 15:50:20|2367.4|2361.4|2367.6|2361.6|2367.6|2361.6|2367.4|2361.4|2
1621612250000|2021-05-21 15:50:50|2367.9|2361.9|2367.6|2361.6|2367.9|2361.9|2367.6|2361.6|2
1621612260000|2021-05-21 15:51:00|2367.9|2361.9|2367.9|2361.9|2367.9|2361.9|2367.9|2361.9|1
1621612270000|2021-05-21 15:51:10|2367.6|2361.6|2362.6|2356.6|2367.6|2361.6|2362.6|2356.6|4
1621612280000|2021-05-21 15:51:20|2362.4|2356.4|2362.4|2356.4|2362.4|2356.4|2362.4|2356.4|1
1621612290000|2021-05-21 15:51:30|2361.6|2355.6|2361.9|2355.9|2361.9|2355.9|2361.6|2355.6|2
1621612300000|2021-05-21 15:51:40|2362.6|2356.6|2362.1|2356.1|2362.6|2356.6|2362.1|2356.1|2
1621612320000|2021-05-21 15:52:00|2362.4|2356.4|2361.3|2355.3|2362.4|2356.4|2361.1|2355.1|3
1621612330000|2021-05-21 15:52:10|2361|2355|2361.6|2355.6|2361.6|2355.6|2360.9|2354.9|3
1621612350000|2021-05-21 15:52:30|2361.9|2355.9|2361.9|2355.9|2361.9|2355.9|2361.9|2355.9|1
1621612370000|2021-05-21 15:52:50|2362.1|2356.1|2362.6|2356.6|2362.6|2356.6|2362.1|2356.1|2
1621612390000|2021-05-21 15:53:10|2363.1|2357.1|2363.6|2357.6|2363.6|2357.6|2363.1|2357.1|3
1621612400000|2021-05-21 15:53:20|2363.4|2357.4|2363.4|2357.4|2363.4|2357.4|2363.4|2357.4|1
1621612410000|2021-05-21 15:53:30|2363.6|2357.6|2363.4|2357.4|2363.6|2357.6|2363.4|2357.4|2
1621612440000|2021-05-21 15:54:00|2362.9|2356.9|2363.1|2357.1|2363.1|2357.1|2362.9|2356.9|2
1621612470000|2021-05-21 15:54:30|2363.4|2357.4|2364.4|2358.4|2364.4|2358.4|2363.4|2357.4|2
1621612480000|2021-05-21 15:54:40|2364.6|2358.6|2364.9|2358.9|2364.9|2358.9|2364.6|2358.6|2
1621612500000|2021-05-21 15:55:00|2365.1|2359.1|2367.6|2361.6|2367.6|2361.6|2365.1|2359.1|3
1621612510000|2021-05-21 15:55:10|2367.4|2361.4|2368.1|2362.1|2368.1|2362.1|2366.9|2360.9|5
1621612520000|2021-05-21 15:55:20|2368.4|2362.4|2368.4|2362.4|2368.6|2362.6|2368.4|2362.4|3
1621612530000|2021-05-21 15:55:30|2368.1|2362.1|2368.4|2362.4|2368.4|2362.4|2368.1|2362.1|2
1621612570000|2021-05-21 15:56:10|2368.6|2362.6|2369.6|2363.6|2369.6|2363.6|2368.6|2362.6|3
1621612580000|2021-05-21 15:56:20|2369.4|2363.4|2373.9|2367.9|2373.9|2367.9|2369.4|2363.4|7
1621612590000|2021-05-21 15:56:30|2375.1|2369.1|2371.4|2365.4|2379.1|2373.1|2371.4|2365.4|10
1621612600000|2021-05-21 15:56:40|2371.6|2365.6|2371.9|2365.9|2371.9|2365.9|2371.6|2365.6|2
1621612610000|2021-05-21 15:56:50|2372.1|2366.1|2372.6|2366.6|2372.6|2366.6|2372.1|2366.1|4
1621612620000|2021-05-21 15:57:00|2373.4|2367.4|2373.4|2367.4|2373.4|2367.4|2373.4|2367.4|1
1621612630000|2021-05-21 15:57:10|2373.6|2367.6|2373.6|2367.6|2373.6|2367.6|2373.6|2367.6|1
1621612640000|2021-05-21 15:57:20|2373.4|2367.4|2371.6|2365.6|2373.4|2367.4|2371.6|2365.6|4
1621612670000|2021-05-21 15:57:50|2371.9|2365.9|2370.9|2364.9|2371.9|2365.9|2370.9|2364.9|3
1621612680000|2021-05-21 15:58:00|2370.6|2364.6|2372.6|2366.6|2372.6|2366.6|2370.4|2364.4|5
1621612700000|2021-05-21 15:58:20|2372.9|2366.9|2372.9|2366.9|2372.9|2366.9|2372.9|2366.9|1
1621612720000|2021-05-21 15:58:40|2373.1|2367.1|2373.1|2367.1|2373.1|2367.1|2373.1|2367.1|1
1621612730000|2021-05-21 15:58:50|2372.9|2366.9|2372.6|2366.6|2372.9|2366.9|2372.4|2366.4|4
1621612740000|2021-05-21 15:59:00|2372.9|2366.9|2372.9|2366.9|2372.9|2366.9|2372.9|2366.9|1
1621612750000|2021-05-21 15:59:10|2373.1|2367.1|2373.9|2367.9|2373.9|2367.9|2373.1|2367.1|3
1621612780000|2021-05-21 15:59:40|2374.1|2368.1|2374.1|2368.1|2374.1|2368.1|2374.1|2368.1|1
1621612820000|2021-05-21 16:00:20|2374.4|2368.4|2374.6|2368.6|2374.9|2368.9|2374.4|2368.4|5
1621612830000|2021-05-21 16:00:30|2374.9|2368.9|2374.9|2368.9|2374.9|2368.9|2374.9|2368.9|1
1621612840000|2021-05-21 16:00:40|2375.1|2369.1|2375.1|2369.1|2375.1|2369.1|2375.1|2369.1|1
1621612850000|2021-05-21 16:00:50|2374.9|2368.9|2374.6|2368.6|2374.9|2368.9|2374.6|2368.6|2
1621612860000|2021-05-21 16:01:00|2374.4|2368.4|2374.4|2368.4|2374.4|2368.4|2374.4|2368.4|1
1621612870000|2021-05-21 16:01:10|2374.6|2368.6|2374.9|2368.9|2374.9|2368.9|2374.6|2368.6|2
1621612880000|2021-05-21 16:01:20|2374.6|2368.6|2377.1|2371.1|2377.1|2371.1|2374.6|2368.6|4
1621612890000|2021-05-21 16:01:30|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|1
1621612900000|2021-05-21 16:01:40|2377.6|2371.6|2377.6|2371.6|2377.9|2371.9|2377.6|2371.6|3
1621612910000|2021-05-21 16:01:50|2377.9|2371.9|2377.6|2371.6|2377.9|2371.9|2377.6|2371.6|2
1621612920000|2021-05-21 16:02:00|2377.9|2371.9|2378.4|2372.4|2379.1|2373.1|2377.9|2371.9|7
1621612930000|2021-05-21 16:02:10|2378.6|2372.6|2379.6|2373.6|2379.6|2373.6|2377.6|2371.6|6
1621612950000|2021-05-21 16:02:30|2379.9|2373.9|2379.9|2373.9|2379.9|2373.9|2379.9|2373.9|1
1621612960000|2021-05-21 16:02:40|2380.1|2374.1|2379.9|2373.9|2380.1|2374.1|2379.9|2373.9|2
1621612970000|2021-05-21 16:02:50|2380.1|2374.1|2380.1|2374.1|2380.1|2374.1|2380.1|2374.1|1
1621612980000|2021-05-21 16:03:00|2380.4|2374.4|2381.1|2375.1|2381.1|2375.1|2380.4|2374.4|6
1621612990000|2021-05-21 16:03:10|2380.6|2374.6|2380.4|2374.4|2380.6|2374.6|2380.4|2374.4|2
1621613000000|2021-05-21 16:03:20|2380.1|2374.1|2379.6|2373.6|2380.1|2374.1|2379.6|2373.6|2
1621613050000|2021-05-21 16:04:10|2380.4|2374.4|2381.9|2375.9|2381.9|2375.9|2380.1|2374.1|4
1621613060000|2021-05-21 16:04:20|2381.6|2375.6|2381.1|2375.1|2381.6|2375.6|2381.1|2375.1|3
1621613070000|2021-05-21 16:04:30|2380.9|2374.9|2381.1|2375.1|2381.1|2375.1|2380.9|2374.9|2
1621613090000|2021-05-21 16:04:50|2380.9|2374.9|2380.9|2374.9|2380.9|2374.9|2380.9|2374.9|1
1621613100000|2021-05-21 16:05:00|2380.6|2374.6|2379.9|2373.9|2380.6|2374.6|2379.9|2373.9|3
1621613110000|2021-05-21 16:05:10|2379.6|2373.6|2379.6|2373.6|2379.6|2373.6|2379.6|2373.6|1
1621613120000|2021-05-21 16:05:20|2379.4|2373.4|2379.4|2373.4|2379.4|2373.4|2379.4|2373.4|1
1621613130000|2021-05-21 16:05:30|2379.1|2373.1|2378.9|2372.9|2379.1|2373.1|2378.9|2372.9|2
1621613140000|2021-05-21 16:05:40|2378.6|2372.6|2378.6|2372.6|2378.6|2372.6|2378.6|2372.6|1
1621613160000|2021-05-21 16:06:00|2378.9|2372.9|2379.4|2373.4|2379.4|2373.4|2378.9|2372.9|2
1621613170000|2021-05-21 16:06:10|2379.6|2373.6|2380.1|2374.1|2380.1|2374.1|2379.6|2373.6|3
1621613220000|2021-05-21 16:07:00|2379.6|2373.6|2376.9|2370.9|2379.6|2373.6|2376.9|2370.9|3
1621613240000|2021-05-21 16:07:20|2377.1|2371.1|2377.1|2371.1|2377.1|2371.1|2377.1|2371.1|1
1621613250000|2021-05-21 16:07:30|2376.9|2370.9|2372.9|2366.9|2376.9|2370.9|2372.9|2366.9|2
1621613270000|2021-05-21 16:07:50|2371.1|2365.1|2371.1|2365.1|2371.1|2365.1|2371.1|2365.1|1
1621613280000|2021-05-21 16:08:00|2370.9|2364.9|2370.9|2364.9|2370.9|2364.9|2370.9|2364.9|1
1621613300000|2021-05-21 16:08:20|2368.9|2362.9|2367.9|2361.9|2368.9|2362.9|2367.9|2361.9|2
1621613320000|2021-05-21 16:08:40|2367.6|2361.6|2365.9|2359.9|2367.6|2361.6|2365.9|2359.9|3
1621613330000|2021-05-21 16:08:50|2366.6|2360.6|2366.6|2360.6|2366.6|2360.6|2366.6|2360.6|1
1621613340000|2021-05-21 16:09:00|2366.9|2360.9|2367.1|2361.1|2367.6|2361.6|2366.9|2360.9|3
1621613350000|2021-05-21 16:09:10|2366.6|2360.6|2366.1|2360.1|2366.6|2360.6|2366.1|2360.1|3
1621613380000|2021-05-21 16:09:40|2366.4|2360.4|2366.1|2360.1|2366.4|2360.4|2366.1|2360.1|2
1621613400000|2021-05-21 16:10:00|2366.9|2360.9|2366.9|2360.9|2366.9|2360.9|2366.9|2360.9|1
1621613430000|2021-05-21 16:10:30|2367.1|2361.1|2367.1|2361.1|2367.1|2361.1|2367.1|2361.1|1
1621613540000|2021-05-21 16:12:20|2366.4|2360.4|2367.1|2361.1|2367.1|2361.1|2366.4|2360.4|2
1621613560000|2021-05-21 16:12:40|2367.4|2361.4|2367.1|2361.1|2367.4|2361.4|2367.1|2361.1|2
1621613570000|2021-05-21 16:12:50|2367.4|2361.4|2367.4|2361.4|2367.4|2361.4|2367.4|2361.4|1
1621613600000|2021-05-21 16:13:20|2367.1|2361.1|2366.9|2360.9|2367.1|2361.1|2366.9|2360.9|2
1621613640000|2021-05-21 16:14:00|2367.1|2361.1|2367.1|2361.1|2367.1|2361.1|2367.1|2361.1|1
1621613650000|2021-05-21 16:14:10|2366.3|2360.3|2366.4|2360.4|2366.4|2360.4|2366.3|2360.3|2
1621613660000|2021-05-21 16:14:20|2366.1|2360.1|2366.1|2360.1|2366.1|2360.1|2366.1|2360.1|1
1621613680000|2021-05-21 16:14:40|2366.4|2360.4|2366.4|2360.4|2366.4|2360.4|2366.4|2360.4|1
1621613700000|2021-05-21 16:15:00|2365.6|2359.6|2365.6|2359.6|2365.6|2359.6|2365.6|2359.6|1
1621613710000|2021-05-21 16:15:10|2365.4|2359.4|2365.4|2359.4|2365.4|2359.4|2365.4|2359.4|1
1621613720000|2021-05-21 16:15:20|2364.9|2358.9|2362.3|2356.3|2364.9|2358.9|2362.3|2356.3|4
1621613730000|2021-05-21 16:15:30|2361.4|2355.4|2361.4|2355.4|2361.4|2355.4|2361.4|2355.4|1
1621613740000|2021-05-21 16:15:40|2360.9|2354.9|2361.1|2355.1|2361.1|2355.1|2360.9|2354.9|2
1621613810000|2021-05-21 16:16:50|2360.9|2354.9|2360.9|2354.9|2360.9|2354.9|2360.9|2354.9|1
1621613820000|2021-05-21 16:17:00|2361.1|2355.1|2361.1|2355.1|2361.1|2355.1|2361.1|2355.1|1
1621613830000|2021-05-21 16:17:10|2362.1|2356.1|2362.4|2356.4|2362.4|2356.4|2362.1|2356.1|2
1621613850000|2021-05-21 16:17:30|2362.1|2356.1|2362.6|2356.6|2362.6|2356.6|2362.1|2356.1|2
1621613910000|2021-05-21 16:18:30|2362.1|2356.1|2361.9|2355.9|2362.1|2356.1|2361.9|2355.9|2
1621613950000|2021-05-21 16:19:10|2362.1|2356.1|2362.1|2356.1|2362.1|2356.1|2362.1|2356.1|1
1621614080000|2021-05-21 16:21:20|2362.9|2356.9|2361|2355|2362.9|2356.9|2361|2355|2
1621614090000|2021-05-21 16:21:30|2360.9|2354.9|2360.4|2354.4|2360.9|2354.9|2360.4|2354.4|2
1621614100000|2021-05-21 16:21:40|2360.9|2354.9|2359.8|2353.8|2360.9|2354.9|2359.8|2353.8|2
1621614110000|2021-05-21 16:21:50|2358.6|2352.6|2358.6|2352.6|2358.6|2352.6|2358.6|2352.6|1
1621614120000|2021-05-21 16:22:00|2359.1|2353.1|2359.1|2353.1|2359.1|2353.1|2358.9|2352.9|3
1621614130000|2021-05-21 16:22:10|2358.9|2352.9|2359.1|2353.1|2359.1|2353.1|2358.9|2352.9|2
1621614140000|2021-05-21 16:22:20|2359.4|2353.4|2360.4|2354.4|2360.4|2354.4|2359.4|2353.4|2
1621614150000|2021-05-21 16:22:30|2359.9|2353.9|2360.4|2354.4|2360.4|2354.4|2359.9|2353.9|2
1621614170000|2021-05-21 16:22:50|2360.6|2354.6|2360.6|2354.6|2360.6|2354.6|2360.6|2354.6|1
1621614180000|2021-05-21 16:23:00|2360.9|2354.9|2361.1|2355.1|2361.1|2355.1|2360.9|2354.9|2
1621614200000|2021-05-21 16:23:20|2361.6|2355.6|2361.4|2355.4|2361.9|2355.9|2361.1|2355.1|4
1621614270000|2021-05-21 16:24:30|2361.6|2355.6|2361.9|2355.9|2361.9|2355.9|2361.6|2355.6|2
1621614300000|2021-05-21 16:25:00|2362.4|2356.4|2362.4|2356.4|2362.4|2356.4|2362.4|2356.4|1
1621614320000|2021-05-21 16:25:20|2362.6|2356.6|2362.6|2356.6|2362.6|2356.6|2362.6|2356.6|1
1621614330000|2021-05-21 16:25:30|2362.4|2356.4|2362.4|2356.4|2362.4|2356.4|2362.4|2356.4|1
1621614370000|2021-05-21 16:26:10|2363.8|2357.8|2364|2358|2364|2358|2363.8|2357.8|2
1621614380000|2021-05-21 16:26:20|2364.3|2358.3|2365.4|2359.4|2365.4|2359.4|2364.3|2358.3|6
1621614430000|2021-05-21 16:27:10|2366.1|2360.1|2366.1|2360.1|2366.1|2360.1|2366.1|2360.1|1
1621614440000|2021-05-21 16:27:20|2365.9|2359.9|2364.6|2358.6|2365.9|2359.9|2364.6|2358.6|5
1621614450000|2021-05-21 16:27:30|2364.4|2358.4|2363.1|2357.1|2364.4|2358.4|2363.1|2357.1|5
1621614470000|2021-05-21 16:27:50|2363.4|2357.4|2363.4|2357.4|2363.4|2357.4|2363.4|2357.4|1
1621614480000|2021-05-21 16:28:00|2363.6|2357.6|2363.6|2357.6|2363.6|2357.6|2363.6|2357.6|1
1621614490000|2021-05-21 16:28:10|2364.1|2358.1|2364.6|2358.6|2364.6|2358.6|2364.1|2358.1|2
1621614510000|2021-05-21 16:28:30|2365.1|2359.1|2364.4|2358.4|2365.1|2359.1|2364.4|2358.4|4
1621614530000|2021-05-21 16:28:50|2364.1|2358.1|2363.1|2357.1|2364.1|2358.1|2363.1|2357.1|2
1621614540000|2021-05-21 16:29:00|2362.9|2356.9|2363.1|2357.1|2363.1|2357.1|2362.4|2356.4|4
1621614560000|2021-05-21 16:29:20|2363.4|2357.4|2363.6|2357.6|2363.6|2357.6|2363.4|2357.4|2
1621614570000|2021-05-21 16:29:30|2363.4|2357.4|2363.4|2357.4|2363.4|2357.4|2363.4|2357.4|1
1621614630000|2021-05-21 16:30:30|2363.6|2357.6|2363.6|2357.6|2363.6|2357.6|2363.6|2357.6|1
1621614670000|2021-05-21 16:31:10|2363.9|2357.9|2363.9|2357.9|2363.9|2357.9|2363.9|2357.9|1
1621614730000|2021-05-21 16:32:10|2363.6|2357.6|2363.4|2357.4|2363.6|2357.6|2363.4|2357.4|2
1621614760000|2021-05-21 16:32:40|2363.1|2357.1|2362.6|2356.6|2363.1|2357.1|2362.6|2356.6|2
1621614770000|2021-05-21 16:32:50|2362.4|2356.4|2361.9|2355.9|2362.4|2356.4|2361.9|2355.9|2
1621614780000|2021-05-21 16:33:00|2362.1|2356.1|2362.6|2356.6|2362.6|2356.6|2362.1|2356.1|2
1621614810000|2021-05-21 16:33:30|2362.9|2356.9|2363.1|2357.1|2363.1|2357.1|2362.9|2356.9|2
1621614850000|2021-05-21 16:34:10|2363.4|2357.4|2364.1|2358.1|2364.1|2358.1|2363.4|2357.4|4
1621614860000|2021-05-21 16:34:20|2364.4|2358.4|2364.9|2358.9|2364.9|2358.9|2364.4|2358.4|3
1621614870000|2021-05-21 16:34:30|2365.1|2359.1|2365.1|2359.1|2365.1|2359.1|2365.1|2359.1|1
1621614880000|2021-05-21 16:34:40|2364.9|2358.9|2364.9|2358.9|2364.9|2358.9|2364.9|2358.9|1
1621614920000|2021-05-21 16:35:20|2365.1|2359.1|2365.1|2359.1|2365.1|2359.1|2365.1|2359.1|1
1621614930000|2021-05-21 16:35:30|2365.4|2359.4|2365.4|2359.4|2365.4|2359.4|2365.4|2359.4|1
1621614940000|2021-05-21 16:35:40|2365.9|2359.9|2366.1|2360.1|2366.1|2360.1|2365.9|2359.9|2
1621614970000|2021-05-21 16:36:10|2366.4|2360.4|2366.4|2360.4|2366.4|2360.4|2366.4|2360.4|1
1621615020000|2021-05-21 16:37:00|2367.4|2361.4|2366.6|2360.6|2367.4|2361.4|2366.6|2360.6|2
1621615040000|2021-05-21 16:37:20|2366.4|2360.4|2366.6|2360.6|2366.6|2360.6|2366.4|2360.4|2
1621615100000|2021-05-21 16:38:20|2366.9|2360.9|2366.9|2360.9|2366.9|2360.9|2366.9|2360.9|1
1621615300000|2021-05-21 16:41:40|2367.4|2361.4|2367.6|2361.6|2367.6|2361.6|2367.4|2361.4|2
1621615320000|2021-05-21 16:42:00|2368.1|2362.1|2368.1|2362.1|2368.1|2362.1|2368.1|2362.1|1
1621615340000|2021-05-21 16:42:20|2368.4|2362.4|2368.6|2362.6|2368.6|2362.6|2368.4|2362.4|2
1621615360000|2021-05-21 16:42:40|2369.1|2363.1|2369.1|2363.1|2369.1|2363.1|2368.4|2362.4|3
1621615370000|2021-05-21 16:42:50|2369.4|2363.4|2369.6|2363.6|2369.6|2363.6|2369.4|2363.4|2
1621615380000|2021-05-21 16:43:00|2369.4|2363.4|2369.4|2363.4|2369.4|2363.4|2369.4|2363.4|1
1621615390000|2021-05-21 16:43:10|2369.6|2363.6|2369.6|2363.6|2369.6|2363.6|2369.6|2363.6|1
1621615460000|2021-05-21 16:44:20|2370.1|2364.1|2369.9|2363.9|2370.6|2364.6|2369.9|2363.9|4
1621615470000|2021-05-21 16:44:30|2370.4|2364.4|2370.9|2364.9|2370.9|2364.9|2370.4|2364.4|3
1621615480000|2021-05-21 16:44:40|2371.1|2365.1|2370.9|2364.9|2371.1|2365.1|2370.9|2364.9|2
1621615490000|2021-05-21 16:44:50|2371.1|2365.1|2371.4|2365.4|2371.4|2365.4|2371.1|2365.1|2
1621615500000|2021-05-21 16:45:00|2371.6|2365.6|2372.1|2366.1|2372.1|2366.1|2371.6|2365.6|4
1621615520000|2021-05-21 16:45:20|2372.9|2366.9|2372.4|2366.4|2372.9|2366.9|2372.4|2366.4|2
1621615530000|2021-05-21 16:45:30|2372.6|2366.6|2373.1|2367.1|2373.1|2367.1|2372.6|2366.6|3
1621615540000|2021-05-21 16:45:40|2373.4|2367.4|2373.4|2367.4|2373.4|2367.4|2373.4|2367.4|1
1621615550000|2021-05-21 16:45:50|2373.6|2367.6|2373.1|2367.1|2374.6|2368.6|2373.1|2367.1|10
1621615560000|2021-05-21 16:46:00|2372.9|2366.9|2371.9|2365.9|2372.9|2366.9|2371.9|2365.9|4
1621615630000|2021-05-21 16:47:10|2371.6|2365.6|2370.9|2364.9|2371.6|2365.6|2370.9|2364.9|4
1621615640000|2021-05-21 16:47:20|2371.1|2365.1|2371.4|2365.4|2371.4|2365.4|2371.1|2365.1|2
1621615670000|2021-05-21 16:47:50|2371.1|2365.1|2371.1|2365.1|2371.1|2365.1|2371.1|2365.1|1
1621615690000|2021-05-21 16:48:10|2370.6|2364.6|2370.1|2364.1|2370.6|2364.6|2370.1|2364.1|2
1621615700000|2021-05-21 16:48:20|2369.9|2363.9|2369.9|2363.9|2369.9|2363.9|2369.9|2363.9|1
1621615740000|2021-05-21 16:49:00|2369.6|2363.6|2369.4|2363.4|2369.6|2363.6|2369.4|2363.4|2
1621615760000|2021-05-21 16:49:20|2371.1|2365.1|2371.1|2365.1|2371.1|2365.1|2371.1|2365.1|1
1621615780000|2021-05-21 16:49:40|2371.4|2365.4|2373.1|2367.1|2373.1|2367.1|2371.4|2365.4|3
1621615790000|2021-05-21 16:49:50|2373.6|2367.6|2373.9|2367.9|2373.9|2367.9|2373.6|2367.6|2
1621615800000|2021-05-21 16:50:00|2374.1|2368.1|2375.9|2369.9|2375.9|2369.9|2374.1|2368.1|4
1621615830000|2021-05-21 16:50:30|2376.1|2370.1|2377.4|2371.4|2377.4|2371.4|2376.1|2370.1|3
1621615840000|2021-05-21 16:50:40|2377.1|2371.1|2376.9|2370.9|2377.1|2371.1|2376.9|2370.9|2
1621615850000|2021-05-21 16:50:50|2376.6|2370.6|2376.1|2370.1|2376.6|2370.6|2376.1|2370.1|3
1621615900000|2021-05-21 16:51:40|2376.4|2370.4|2376.1|2370.1|2376.4|2370.4|2376.1|2370.1|2
1621615910000|2021-05-21 16:51:50|2375.6|2369.6|2375.6|2369.6|2375.6|2369.6|2375.6|2369.6|1
1621616030000|2021-05-21 16:53:50|2375.9|2369.9|2376.6|2370.6|2376.6|2370.6|2375.9|2369.9|2
1621616040000|2021-05-21 16:54:00|2376.4|2370.4|2376.4|2370.4|2376.4|2370.4|2376.4|2370.4|1
1621616160000|2021-05-21 16:56:00|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|1
1621616210000|2021-05-21 16:56:50|2376.6|2370.6|2376.6|2370.6|2376.6|2370.6|2376.6|2370.6|1
1621616220000|2021-05-21 16:57:00|2376.4|2370.4|2376.4|2370.4|2376.4|2370.4|2376.4|2370.4|1
1621616260000|2021-05-21 16:57:40|2375.9|2369.9|2376.4|2370.4|2376.4|2370.4|2375.9|2369.9|2
1621616270000|2021-05-21 16:57:50|2376.5|2370.5|2377.1|2371.1|2377.1|2371.1|2376.5|2370.5|2
1621616280000|2021-05-21 16:58:00|2376.6|2370.6|2377.1|2371.1|2377.1|2371.1|2376.6|2370.6|2
1621616290000|2021-05-21 16:58:10|2376.6|2370.6|2376.6|2370.6|2376.6|2370.6|2376.6|2370.6|1
1621579950000|2021-05-21 06:52:30|2364.5|2358.5|2363|2357|2364.5|2358.5|2362.6|2356.6|10
1621579960000|2021-05-21 06:52:40|2362.5|2356.5|2362.8|2356.8|2362.8|2356.8|2362.5|2356.5|3
1621579970000|2021-05-21 06:52:50|2362.6|2356.6|2365.4|2359.4|2365.4|2359.4|2362.6|2356.6|10
1621579980000|2021-05-21 06:53:00|2365.1|2359.1|2363|2357|2365.1|2359.1|2363|2357|7
1621579990000|2021-05-21 06:53:10|2363.1|2357.1|2363.8|2357.8|2363.9|2357.9|2363.1|2357.1|5
1621580000000|2021-05-21 06:53:20|2363.5|2357.5|2362.5|2356.5|2363.5|2357.5|2362.5|2356.5|6
1621580010000|2021-05-21 06:53:30|2362.3|2356.3|2363.5|2357.5|2363.5|2357.5|2362.3|2356.3|13
1621580020000|2021-05-21 06:53:40|2363.8|2357.8|2363.8|2357.8|2364.1|2358.1|2363.5|2357.5|7
1621580030000|2021-05-21 06:53:50|2363.9|2357.9|2363.9|2357.9|2363.9|2357.9|2363.5|2357.5|5
1621580040000|2021-05-21 06:54:00|2364.3|2358.3|2363.8|2357.8|2364.6|2358.6|2363.8|2357.8|8
1621580050000|2021-05-21 06:54:10|2363.6|2357.6|2364.6|2358.6|2364.8|2358.8|2363.5|2357.5|9
1621580060000|2021-05-21 06:54:20|2364.8|2358.8|2364.9|2358.9|2365.3|2359.3|2364.8|2358.8|6
1621580070000|2021-05-21 06:54:30|2365|2359|2366.3|2360.3|2366.3|2360.3|2365|2359|3
1621580080000|2021-05-21 06:54:40|2366.1|2360.1|2366.3|2360.3|2366.3|2360.3|2365.9|2359.9|4
1621580090000|2021-05-21 06:54:50|2367.1|2361.1|2367.3|2361.3|2367.4|2361.4|2367|2361|5
1621580100000|2021-05-21 06:55:00|2367|2361|2367.5|2361.5|2367.8|2361.8|2367|2361|5
1621580120000|2021-05-21 06:55:20|2367.8|2361.8|2367.8|2361.8|2367.8|2361.8|2367.8|2361.8|1
1621580140000|2021-05-21 06:55:40|2368|2362|2367.8|2361.8|2368|2362|2367.8|2361.8|2
1621580160000|2021-05-21 06:56:00|2368|2362|2368|2362|2368.3|2362.3|2368|2362|5
1621580170000|2021-05-21 06:56:10|2368.3|2362.3|2368.3|2362.3|2368.8|2362.8|2368.3|2362.3|4
1621580180000|2021-05-21 06:56:20|2368|2362|2370|2364|2370|2364|2368|2362|8
1621580190000|2021-05-21 06:56:30|2369.8|2363.8|2370|2364|2370|2364|2369.8|2363.8|2
1621580200000|2021-05-21 06:56:40|2369.8|2363.8|2369.3|2363.3|2369.8|2363.8|2369.3|2363.3|3
1621580210000|2021-05-21 06:56:50|2369.5|2363.5|2370.3|2364.3|2370.5|2364.5|2369.5|2363.5|5
1621580220000|2021-05-21 06:57:00|2370.5|2364.5|2370.8|2364.8|2371.8|2365.8|2370.5|2364.5|5
1621580230000|2021-05-21 06:57:10|2370.5|2364.5|2369.8|2363.8|2370.5|2364.5|2369.8|2363.8|5
1621580240000|2021-05-21 06:57:20|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|1
1621580250000|2021-05-21 06:57:30|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|1
1621580260000|2021-05-21 06:57:40|2370|2364|2369|2363|2370.3|2364.3|2369|2363|6
1621580270000|2021-05-21 06:57:50|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|2368.5|2362.5|3
1621580280000|2021-05-21 06:58:00|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|2368|2362|6
1621580300000|2021-05-21 06:58:20|2368|2362|2367.8|2361.8|2368|2362|2367.8|2361.8|2
1621580310000|2021-05-21 06:58:30|2367.5|2361.5|2367.5|2361.5|2367.5|2361.5|2367.3|2361.3|3
1621580330000|2021-05-21 06:58:50|2367.8|2361.8|2366|2360|2368.3|2362.3|2366|2360|6
1621580340000|2021-05-21 06:59:00|2365.8|2359.8|2365.8|2359.8|2366|2360|2365.8|2359.8|3
1621580350000|2021-05-21 06:59:10|2366|2360|2365.8|2359.8|2366|2360|2365.8|2359.8|2
1621580360000|2021-05-21 06:59:20|2365.5|2359.5|2364.8|2358.8|2365.5|2359.5|2364.8|2358.8|4
1621580370000|2021-05-21 06:59:30|2364.5|2358.5|2368.3|2362.3|2368.3|2362.3|2364.5|2358.5|4
1621580380000|2021-05-21 06:59:40|2367.5|2361.5|2367.3|2361.3|2367.5|2361.5|2367.3|2361.3|2
1621580390000|2021-05-21 06:59:50|2367.8|2361.8|2366.3|2360.3|2368.3|2362.3|2366.3|2360.3|8
1621580400000|2021-05-21 07:00:00|2366|2360|2368|2362|2368|2362|2366|2360|11
1621580430000|2021-05-21 07:00:30|2367.3|2361.3|2366|2360|2367.3|2361.3|2366|2360|4
1621580440000|2021-05-21 07:00:40|2365.8|2359.8|2366|2360|2366|2360|2365.8|2359.8|2
1621580450000|2021-05-21 07:00:50|2365.8|2359.8|2364.5|2358.5|2365.8|2359.8|2364.5|2358.5|6
1621580460000|2021-05-21 07:01:00|2364.3|2358.3|2364.8|2358.8|2364.8|2358.8|2364|2358|5
1621580470000|2021-05-21 07:01:10|2364.5|2358.5|2364.5|2358.5|2364.5|2358.5|2364.5|2358.5|1
1621580480000|2021-05-21 07:01:20|2364.3|2358.3|2364.3|2358.3|2364.3|2358.3|2364.3|2358.3|1
1621580490000|2021-05-21 07:01:30|2363.8|2357.8|2362.5|2356.5|2363.8|2357.8|2362.5|2356.5|5
1621580500000|2021-05-21 07:01:40|2362.8|2356.8|2362.8|2356.8|2363|2357|2362.8|2356.8|3
1621580510000|2021-05-21 07:01:50|2362.5|2356.5|2362|2356|2362.5|2356.5|2362|2356|2
1621580520000|2021-05-21 07:02:00|2361.8|2355.8|2364.3|2358.3|2364.3|2358.3|2361.8|2355.8|5
1621580530000|2021-05-21 07:02:10|2364.5|2358.5|2364.5|2358.5|2365.3|2359.3|2364.3|2358.3|7
1621580540000|2021-05-21 07:02:20|2365|2359|2364.5|2358.5|2365.3|2359.3|2364.5|2358.5|6
1621580550000|2021-05-21 07:02:30|2364.8|2358.8|2365.8|2359.8|2366|2360|2364.8|2358.8|4
1621580560000|2021-05-21 07:02:40|2366|2360|2366.3|2360.3|2366.3|2360.3|2366|2360|2
1621580570000|2021-05-21 07:02:50|2366|2360|2366|2360|2366.5|2360.5|2366|2360|5
1621580580000|2021-05-21 07:03:00|2365.8|2359.8|2366|2360|2366|2360|2365.8|2359.8|2
1621580630000|2021-05-21 07:03:50|2366.3|2360.3|2367|2361|2367|2361|2366.3|2360.3|2
1621580640000|2021-05-21 07:04:00|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|2367|2361|3
1621580650000|2021-05-21 07:04:10|2367.5|2361.5|2368.8|2362.8|2368.8|2362.8|2367.5|2361.5|6
1621580660000|2021-05-21 07:04:20|2369|2363|2369|2363|2369|2363|2369|2363|1
1621580670000|2021-05-21 07:04:30|2369.8|2363.8|2370|2364|2370|2364|2369.8|2363.8|2
1621580680000|2021-05-21 07:04:40|2370.5|2364.5|2370.3|2364.3|2370.8|2364.8|2370.3|2364.3|3
1621580690000|2021-05-21 07:04:50|2370|2364|2369.8|2363.8|2370|2364|2369.5|2363.5|3
1621580700000|2021-05-21 07:05:00|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|1
1621580710000|2021-05-21 07:05:10|2367.8|2361.8|2367.8|2361.8|2367.8|2361.8|2367.8|2361.8|1
1621580730000|2021-05-21 07:05:30|2368|2362|2368.8|2362.8|2368.8|2362.8|2367.8|2361.8|8
1621580740000|2021-05-21 07:05:40|2368.5|2362.5|2368.3|2362.3|2368.5|2362.5|2368.3|2362.3|2
1621580750000|2021-05-21 07:05:50|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|1
1621580760000|2021-05-21 07:06:00|2369|2363|2369.3|2363.3|2369.3|2363.3|2369|2363|2
1621580770000|2021-05-21 07:06:10|2369|2363|2369|2363|2369|2363|2369|2363|1
1621580780000|2021-05-21 07:06:20|2369.3|2363.3|2370.8|2364.8|2370.8|2364.8|2369.3|2363.3|4
1621580790000|2021-05-21 07:06:30|2371|2365|2372.5|2366.5|2372.5|2366.5|2371|2365|5
1621580800000|2021-05-21 07:06:40|2372.8|2366.8|2373|2367|2373.3|2367.3|2372.8|2366.8|4
1621580810000|2021-05-21 07:06:50|2372.8|2366.8|2374|2368|2374.3|2368.3|2372.8|2366.8|11
1621580820000|2021-05-21 07:07:00|2373.8|2367.8|2375|2369|2375|2369|2373.8|2367.8|5
1621580830000|2021-05-21 07:07:10|2375.3|2369.3|2375.5|2369.5|2375.5|2369.5|2375.3|2369.3|6
1621580840000|2021-05-21 07:07:20|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1621580860000|2021-05-21 07:07:40|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1621580890000|2021-05-21 07:08:10|2374.8|2368.8|2375|2369|2375.3|2369.3|2374.8|2368.8|3
1621580900000|2021-05-21 07:08:20|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1621580910000|2021-05-21 07:08:30|2375|2369|2375|2369|2375|2369|2375|2369|1
1621580920000|2021-05-21 07:08:40|2375.3|2369.3|2376.3|2370.3|2376.3|2370.3|2375.3|2369.3|4
1621580930000|2021-05-21 07:08:50|2376|2370|2376.3|2370.3|2376.3|2370.3|2375.8|2369.8|4
1621580940000|2021-05-21 07:09:00|2376|2370|2376|2370|2376|2370|2376|2370|1
1621580950000|2021-05-21 07:09:10|2376.3|2370.3|2376|2370|2376.3|2370.3|2376|2370|2
1621580970000|2021-05-21 07:09:30|2376.3|2370.3|2376.5|2370.5|2376.8|2370.8|2376.3|2370.3|4
1621580980000|2021-05-21 07:09:40|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1621581020000|2021-05-21 07:10:20|2376.3|2370.3|2377.5|2371.5|2377.8|2371.8|2376.3|2370.3|5
1621581050000|2021-05-21 07:10:50|2377.3|2371.3|2377.5|2371.5|2377.5|2371.5|2377.3|2371.3|2
1621581060000|2021-05-21 07:11:00|2377.3|2371.3|2377.5|2371.5|2377.5|2371.5|2377.3|2371.3|2
1621581080000|2021-05-21 07:11:20|2377.3|2371.3|2377|2371|2377.3|2371.3|2376.8|2370.8|4
1621581090000|2021-05-21 07:11:30|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|1
1621581100000|2021-05-21 07:11:40|2376.3|2370.3|2375|2369|2376.3|2370.3|2375|2369|3
1621581110000|2021-05-21 07:11:50|2374.8|2368.8|2372.3|2366.3|2374.8|2368.8|2372|2366|10
1621581120000|2021-05-21 07:12:00|2372|2366|2372|2366|2372|2366|2372|2366|1
1621581130000|2021-05-21 07:12:10|2372.3|2366.3|2374.5|2368.5|2374.5|2368.5|2372.3|2366.3|6
1621581140000|2021-05-21 07:12:20|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373|2367|7
1621581170000|2021-05-21 07:12:50|2374|2368|2372.3|2366.3|2374|2368|2372.3|2366.3|2
1621581190000|2021-05-21 07:13:10|2372|2366|2372.3|2366.3|2372.3|2366.3|2372|2366|2
1621581200000|2021-05-21 07:13:20|2372|2366|2373.8|2367.8|2373.8|2367.8|2372|2366|5
1621581220000|2021-05-21 07:13:40|2374|2368|2374.3|2368.3|2374.3|2368.3|2374|2368|2
1621581230000|2021-05-21 07:13:50|2374.5|2368.5|2374.3|2368.3|2374.5|2368.5|2374.3|2368.3|2
1621581240000|2021-05-21 07:14:00|2374|2368|2374.3|2368.3|2374.3|2368.3|2374|2368|2
1621581250000|2021-05-21 07:14:10|2374|2368|2374.3|2368.3|2374.3|2368.3|2374|2368|2
1621581260000|2021-05-21 07:14:20|2374|2368|2374|2368|2374|2368|2374|2368|1
1621581270000|2021-05-21 07:14:30|2374.5|2368.5|2374.8|2368.8|2374.8|2368.8|2374.5|2368.5|2
1621581300000|2021-05-21 07:15:00|2374.5|2368.5|2374.8|2368.8|2375|2369|2374.5|2368.5|4
1621581310000|2021-05-21 07:15:10|2375|2369|2374.8|2368.8|2375|2369|2374.8|2368.8|2
1621581320000|2021-05-21 07:15:20|2375|2369|2374.8|2368.8|2375.3|2369.3|2374.8|2368.8|9
1621581330000|2021-05-21 07:15:30|2375|2369|2373.8|2367.8|2375|2369|2373.8|2367.8|5
1621581340000|2021-05-21 07:15:40|2374|2368|2374|2368|2374|2368|2373.8|2367.8|5
1621581350000|2021-05-21 07:15:50|2373.8|2367.8|2373.3|2367.3|2373.8|2367.8|2372.5|2366.5|12
1621581360000|2021-05-21 07:16:00|2373.5|2367.5|2373.8|2367.8|2374|2368|2373.5|2367.5|3
1621581370000|2021-05-21 07:16:10|2373.5|2367.5|2374|2368|2374|2368|2373.5|2367.5|7
1621581380000|2021-05-21 07:16:20|2373.8|2367.8|2374.5|2368.5|2374.5|2368.5|2373.8|2367.8|4
1621581390000|2021-05-21 07:16:30|2374.3|2368.3|2374.3|2368.3|2374.8|2368.8|2373.8|2367.8|8
1621581400000|2021-05-21 07:16:40|2374.5|2368.5|2374.8|2368.8|2374.8|2368.8|2374.3|2368.3|5
1621581410000|2021-05-21 07:16:50|2375|2369|2375|2369|2375.3|2369.3|2375|2369|3
1621581420000|2021-05-21 07:17:00|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1621581430000|2021-05-21 07:17:10|2375|2369|2374.8|2368.8|2375|2369|2374.8|2368.8|2
1621581450000|2021-05-21 07:17:30|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1621581480000|2021-05-21 07:18:00|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2373.5|2367.5|5
1621581490000|2021-05-21 07:18:10|2374.5|2368.5|2373|2367|2374.5|2368.5|2373|2367|3
1621581500000|2021-05-21 07:18:20|2372.8|2366.8|2372.5|2366.5|2372.8|2366.8|2372.5|2366.5|2
1621581510000|2021-05-21 07:18:30|2372.8|2366.8|2373.5|2367.5|2373.5|2367.5|2372.8|2366.8|3
1621581520000|2021-05-21 07:18:40|2373.8|2367.8|2373.8|2367.8|2374.5|2368.5|2373.8|2367.8|5
1621581530000|2021-05-21 07:18:50|2373.5|2367.5|2374|2368|2374|2368|2373.5|2367.5|3
1621581540000|2021-05-21 07:19:00|2373.8|2367.8|2372.5|2366.5|2374.3|2368.3|2372.5|2366.5|8
1621581550000|2021-05-21 07:19:10|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1621581560000|2021-05-21 07:19:20|2372.5|2366.5|2373|2367|2373|2367|2372.5|2366.5|2
1621581570000|2021-05-21 07:19:30|2372.8|2366.8|2372|2366|2373|2367|2372|2366|5
1621581580000|2021-05-21 07:19:40|2372.3|2366.3|2372.8|2366.8|2372.8|2366.8|2372.3|2366.3|3
1621581590000|2021-05-21 07:19:50|2373|2367|2374.5|2368.5|2374.5|2368.5|2373|2367|6
1621581600000|2021-05-21 07:20:00|2374.8|2368.8|2375|2369|2375|2369|2374.5|2368.5|4
1621581610000|2021-05-21 07:20:10|2375.3|2369.3|2376|2370|2376|2370|2375|2369|5
1621581620000|2021-05-21 07:20:20|2375.8|2369.8|2376.3|2370.3|2376.3|2370.3|2375.3|2369.3|7
1621581640000|2021-05-21 07:20:40|2376|2370|2376|2370|2376|2370|2376|2370|1
1621581650000|2021-05-21 07:20:50|2376.3|2370.3|2378.5|2372.5|2378.5|2372.5|2376.3|2370.3|5
1621581660000|2021-05-21 07:21:00|2379|2373|2379.3|2373.3|2379.5|2373.5|2379|2373|8
1621581670000|2021-05-21 07:21:10|2379|2373|2379|2373|2379|2373|2379|2373|1
1621581680000|2021-05-21 07:21:20|2378.8|2372.8|2378.3|2372.3|2378.8|2372.8|2378|2372|4
1621581690000|2021-05-21 07:21:30|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|1
1621581710000|2021-05-21 07:21:50|2379|2373|2379|2373|2379|2373|2379|2373|1
1621581720000|2021-05-21 07:22:00|2379.3|2373.3|2379|2373|2379.3|2373.3|2379|2373|2
1621581730000|2021-05-21 07:22:10|2379.3|2373.3|2379|2373|2379.3|2373.3|2379|2373|6
1621581740000|2021-05-21 07:22:20|2379.3|2373.3|2379|2373|2379.3|2373.3|2379|2373|4
1621581750000|2021-05-21 07:22:30|2379.3|2373.3|2379|2373|2379.3|2373.3|2378.5|2372.5|6
1621581760000|2021-05-21 07:22:40|2379.3|2373.3|2379|2373|2379.3|2373.3|2379|2373|2
1621581770000|2021-05-21 07:22:50|2379.3|2373.3|2379|2373|2379.3|2373.3|2379|2373|4
1621581780000|2021-05-21 07:23:00|2379.3|2373.3|2378.8|2372.8|2379.3|2373.3|2378.8|2372.8|3
1621581800000|2021-05-21 07:23:20|2378.5|2372.5|2377.8|2371.8|2378.5|2372.5|2377.8|2371.8|7
1621581820000|2021-05-21 07:23:40|2377.5|2371.5|2376.8|2370.8|2377.5|2371.5|2376.5|2370.5|5
1621581830000|2021-05-21 07:23:50|2376.5|2370.5|2376.8|2370.8|2377|2371|2376.5|2370.5|4
1621581840000|2021-05-21 07:24:00|2377|2371|2377|2371|2377.3|2371.3|2376.8|2370.8|5
1621581850000|2021-05-21 07:24:10|2377.3|2371.3|2377|2371|2377.3|2371.3|2377|2371|2
1621581860000|2021-05-21 07:24:20|2377.3|2371.3|2377|2371|2377.3|2371.3|2377|2371|4
1621581870000|2021-05-21 07:24:30|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|1
1621581880000|2021-05-21 07:24:40|2376.5|2370.5|2375.8|2369.8|2376.5|2370.5|2375.8|2369.8|3
1621581920000|2021-05-21 07:25:20|2376|2370|2376|2370|2376|2370|2376|2370|1
1621581930000|2021-05-21 07:25:30|2376.3|2370.3|2376.8|2370.8|2377.3|2371.3|2376.3|2370.3|5
1621581940000|2021-05-21 07:25:40|2377|2371|2376.5|2370.5|2377|2371|2376.3|2370.3|4
1621581950000|2021-05-21 07:25:50|2376.3|2370.3|2376.8|2370.8|2376.8|2370.8|2376.3|2370.3|5
1621581960000|2021-05-21 07:26:00|2376.3|2370.3|2376.5|2370.5|2376.5|2370.5|2376.3|2370.3|2
1621581970000|2021-05-21 07:26:10|2376.8|2370.8|2377.8|2371.8|2378|2372|2376.8|2370.8|6
1621581980000|2021-05-21 07:26:20|2378.3|2372.3|2378.3|2372.3|2378.5|2372.5|2377.8|2371.8|7
1621581990000|2021-05-21 07:26:30|2378|2372|2377.8|2371.8|2378|2372|2377.8|2371.8|2
1621582000000|2021-05-21 07:26:40|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|1
1621582010000|2021-05-21 07:26:50|2377.8|2371.8|2377.3|2371.3|2377.8|2371.8|2377.3|2371.3|2
1621582020000|2021-05-21 07:27:00|2377.5|2371.5|2378.3|2372.3|2378.5|2372.5|2377.5|2371.5|4
1621582030000|2021-05-21 07:27:10|2378.5|2372.5|2379.3|2373.3|2379.3|2373.3|2378.5|2372.5|4
1621582050000|2021-05-21 07:27:30|2379.5|2373.5|2379.8|2373.8|2379.8|2373.8|2379.5|2373.5|2
1621582060000|2021-05-21 07:27:40|2379|2373|2379|2373|2379.5|2373.5|2379|2373|5
1621582080000|2021-05-21 07:28:00|2378.8|2372.8|2378.3|2372.3|2378.8|2372.8|2378.3|2372.3|2
1621582100000|2021-05-21 07:28:20|2378.5|2372.5|2378.8|2372.8|2378.8|2372.8|2378.5|2372.5|2
1621582130000|2021-05-21 07:28:50|2379.5|2373.5|2379.8|2373.8|2379.8|2373.8|2379.5|2373.5|2
1621582140000|2021-05-21 07:29:00|2379|2373|2378.8|2372.8|2379|2373|2378.8|2372.8|2
1621582170000|2021-05-21 07:29:30|2379|2373|2379.5|2373.5|2379.8|2373.8|2379|2373|4
1621582200000|2021-05-21 07:30:00|2379.8|2373.8|2379.5|2373.5|2379.8|2373.8|2379.5|2373.5|2
1621582210000|2021-05-21 07:30:10|2379.3|2373.3|2378.5|2372.5|2379.3|2373.3|2378.5|2372.5|3
1621582230000|2021-05-21 07:30:30|2378.3|2372.3|2377.8|2371.8|2378.3|2372.3|2377.8|2371.8|3
1621582240000|2021-05-21 07:30:40|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|2377.3|2371.3|3
1621582250000|2021-05-21 07:30:50|2377.8|2371.8|2378.5|2372.5|2378.8|2372.8|2377.8|2371.8|3
1621582260000|2021-05-21 07:31:00|2378.3|2372.3|2377.5|2371.5|2378.3|2372.3|2377.5|2371.5|3
1621582270000|2021-05-21 07:31:10|2377.8|2371.8|2378.3|2372.3|2378.3|2372.3|2377.8|2371.8|2
1621582280000|2021-05-21 07:31:20|2378.5|2372.5|2378.8|2372.8|2378.8|2372.8|2378.5|2372.5|2
1621582290000|2021-05-21 07:31:30|2379|2373|2379|2373|2379|2373|2379|2373|1
1621582300000|2021-05-21 07:31:40|2379.3|2373.3|2379|2373|2379.3|2373.3|2379|2373|2
1621582320000|2021-05-21 07:32:00|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1621582330000|2021-05-21 07:32:10|2379.5|2373.5|2379.8|2373.8|2379.8|2373.8|2379.5|2373.5|2
1621582340000|2021-05-21 07:32:20|2379.5|2373.5|2378.5|2372.5|2379.5|2373.5|2378.5|2372.5|3
1621582350000|2021-05-21 07:32:30|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|1
1621582360000|2021-05-21 07:32:40|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|1
1621582380000|2021-05-21 07:33:00|2379|2373|2379.5|2373.5|2379.5|2373.5|2379|2373|3
1621582390000|2021-05-21 07:33:10|2379.8|2373.8|2380|2374|2380|2374|2379.8|2373.8|2
1621582420000|2021-05-21 07:33:40|2379.5|2373.5|2379.3|2373.3|2379.5|2373.5|2379.3|2373.3|2
1621582430000|2021-05-21 07:33:50|2379|2373|2378.8|2372.8|2379|2373|2378.8|2372.8|2
1621582440000|2021-05-21 07:34:00|2379|2373|2379|2373|2379|2373|2379|2373|1
1621582450000|2021-05-21 07:34:10|2379.3|2373.3|2379|2373|2379.3|2373.3|2379|2373|2
1621582480000|2021-05-21 07:34:40|2379.3|2373.3|2379|2373|2379.3|2373.3|2379|2373|2
1621582490000|2021-05-21 07:34:50|2379.3|2373.3|2379|2373|2379.3|2373.3|2379|2373|2
1621582520000|2021-05-21 07:35:20|2378.8|2372.8|2378|2372|2378.8|2372.8|2378|2372|2
1621582530000|2021-05-21 07:35:30|2378.8|2372.8|2379.5|2373.5|2379.8|2373.8|2378.8|2372.8|5
1621582550000|2021-05-21 07:35:50|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1621582560000|2021-05-21 07:36:00|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1621582580000|2021-05-21 07:36:20|2379.8|2373.8|2380.3|2374.3|2380.3|2374.3|2379.8|2373.8|2
1621582600000|2021-05-21 07:36:40|2380.5|2374.5|2381|2375|2381|2375|2380.5|2374.5|4
1621582610000|2021-05-21 07:36:50|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|1
1621582620000|2021-05-21 07:37:00|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|1
1621582630000|2021-05-21 07:37:10|2381|2375|2381.3|2375.3|2381.3|2375.3|2381|2375|2
1621582670000|2021-05-21 07:37:50|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|1
1621582680000|2021-05-21 07:38:00|2381.8|2375.8|2383|2377|2383|2377|2381.8|2375.8|4
1621582700000|2021-05-21 07:38:20|2383.3|2377.3|2383|2377|2383.3|2377.3|2383|2377|2
1621582710000|2021-05-21 07:38:30|2382.8|2376.8|2383|2377|2383|2377|2382.8|2376.8|4
1621582720000|2021-05-21 07:38:40|2382.8|2376.8|2382.5|2376.5|2382.8|2376.8|2382.5|2376.5|2
1621582730000|2021-05-21 07:38:50|2382.3|2376.3|2381.8|2375.8|2382.3|2376.3|2381.8|2375.8|2
1621582740000|2021-05-21 07:39:00|2382|2376|2382.3|2376.3|2382.5|2376.5|2381.8|2375.8|6
1621582770000|2021-05-21 07:39:30|2382.5|2376.5|2382.8|2376.8|2382.8|2376.8|2382.5|2376.5|2
1621582790000|2021-05-21 07:39:50|2383|2377|2382.8|2376.8|2383|2377|2382.8|2376.8|2
1621582800000|2021-05-21 07:40:00|2382.5|2376.5|2381.5|2375.5|2382.8|2376.8|2381.5|2375.5|5
1621582810000|2021-05-21 07:40:10|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|1
1621582820000|2021-05-21 07:40:20|2382|2376|2382.3|2376.3|2382.3|2376.3|2382|2376|2
1621582830000|2021-05-21 07:40:30|2382|2376|2380.5|2374.5|2382|2376|2380.5|2374.5|4
1621582840000|2021-05-21 07:40:40|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|1
1621582850000|2021-05-21 07:40:50|2380|2374|2380.5|2374.5|2380.5|2374.5|2379.8|2373.8|7
1621582870000|2021-05-21 07:41:10|2380|2374|2380|2374|2380|2374|2380|2374|1
1621582880000|2021-05-21 07:41:20|2379.8|2373.8|2378.5|2372.5|2379.8|2373.8|2378.5|2372.5|4
1621582890000|2021-05-21 07:41:30|2378.3|2372.3|2378|2372|2378.3|2372.3|2378|2372|2
1621582900000|2021-05-21 07:41:40|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1621582910000|2021-05-21 07:41:50|2379.5|2373.5|2379.5|2373.5|2379.8|2373.8|2379.3|2373.3|5
1621582920000|2021-05-21 07:42:00|2379.8|2373.8|2379.5|2373.5|2380|2374|2379.5|2373.5|4
1621582930000|2021-05-21 07:42:10|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1621582940000|2021-05-21 07:42:20|2379|2373|2378.5|2372.5|2379|2373|2378.5|2372.5|2
1621582950000|2021-05-21 07:42:30|2378.8|2372.8|2381|2375|2381|2375|2378.8|2372.8|8
1621582960000|2021-05-21 07:42:40|2380.8|2374.8|2380.5|2374.5|2380.8|2374.8|2380.5|2374.5|2
1621582970000|2021-05-21 07:42:50|2380.8|2374.8|2382.8|2376.8|2383|2377|2380.8|2374.8|5
1621582990000|2021-05-21 07:43:10|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1621583000000|2021-05-21 07:43:20|2382.3|2376.3|2382.3|2376.3|2382.5|2376.5|2382|2376|5
1621583010000|2021-05-21 07:43:30|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1621583020000|2021-05-21 07:43:40|2382.3|2376.3|2382.3|2376.3|2382.5|2376.5|2382.3|2376.3|3
1621583030000|2021-05-21 07:43:50|2382|2376|2382.3|2376.3|2382.3|2376.3|2381.8|2375.8|6
1621583050000|2021-05-21 07:44:10|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1621583060000|2021-05-21 07:44:20|2382.8|2376.8|2382.8|2376.8|2383|2377|2382.8|2376.8|3
1621583080000|2021-05-21 07:44:40|2383|2377|2382.5|2376.5|2383|2377|2382.5|2376.5|2
1621583090000|2021-05-21 07:44:50|2382|2376|2382|2376|2382|2376|2382|2376|1
1621583100000|2021-05-21 07:45:00|2381.5|2375.5|2380.8|2374.8|2381.5|2375.5|2380.8|2374.8|4
1621583110000|2021-05-21 07:45:10|2381|2375|2382|2376|2382|2376|2381|2375|4
1621583120000|2021-05-21 07:45:20|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|1
1621583130000|2021-05-21 07:45:30|2381.5|2375.5|2381.3|2375.3|2381.5|2375.5|2381.3|2375.3|2
1621583140000|2021-05-21 07:45:40|2381.5|2375.5|2382|2376|2382|2376|2381.5|2375.5|2
1621583150000|2021-05-21 07:45:50|2381.8|2375.8|2380.3|2374.3|2381.8|2375.8|2380.3|2374.3|6
1621583160000|2021-05-21 07:46:00|2380.8|2374.8|2381.3|2375.3|2381.3|2375.3|2380.8|2374.8|3
1621583170000|2021-05-21 07:46:10|2381.5|2375.5|2381.8|2375.8|2381.8|2375.8|2381.5|2375.5|2
1621583180000|2021-05-21 07:46:20|2382|2376|2382|2376|2382|2376|2382|2376|1
1621583190000|2021-05-21 07:46:30|2382.3|2376.3|2382.5|2376.5|2382.5|2376.5|2382.3|2376.3|2
1621583210000|2021-05-21 07:46:50|2383|2377|2383.3|2377.3|2383.3|2377.3|2383|2377|4
1621583220000|2021-05-21 07:47:00|2383.5|2377.5|2383.8|2377.8|2383.8|2377.8|2383.5|2377.5|2
1621583230000|2021-05-21 07:47:10|2384|2378|2384.3|2378.3|2384.3|2378.3|2384|2378|2
1621583250000|2021-05-21 07:47:30|2384.5|2378.5|2384.8|2378.8|2384.8|2378.8|2384.5|2378.5|2
1621583260000|2021-05-21 07:47:40|2384.5|2378.5|2384.8|2378.8|2384.8|2378.8|2384.5|2378.5|2
1621583270000|2021-05-21 07:47:50|2385|2379|2385.3|2379.3|2385.3|2379.3|2385|2379|2
1621583280000|2021-05-21 07:48:00|2385.5|2379.5|2386.3|2380.3|2386.3|2380.3|2385.5|2379.5|4
1621583330000|2021-05-21 07:48:50|2386.5|2380.5|2386.8|2380.8|2386.8|2380.8|2386.5|2380.5|2
1621583340000|2021-05-21 07:49:00|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1621583370000|2021-05-21 07:49:30|2386.8|2380.8|2387.8|2381.8|2387.8|2381.8|2386.8|2380.8|3
1621583380000|2021-05-21 07:49:40|2388|2382|2388|2382|2388|2382|2388|2382|1
1621583390000|2021-05-21 07:49:50|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1621583420000|2021-05-21 07:50:20|2387|2381|2387|2381|2387|2381|2387|2381|1
1621583440000|2021-05-21 07:50:40|2387.3|2381.3|2387.5|2381.5|2387.5|2381.5|2387.3|2381.3|2
1621583460000|2021-05-21 07:51:00|2388.3|2382.3|2388.8|2382.8|2389|2383|2388.3|2382.3|5
1621583470000|2021-05-21 07:51:10|2389|2383|2389|2383|2389|2383|2389|2383|1
1621583480000|2021-05-21 07:51:20|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|1
1621583490000|2021-05-21 07:51:30|2389.5|2383.5|2388.8|2382.8|2389.5|2383.5|2388.8|2382.8|5
1621583510000|2021-05-21 07:51:50|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1621583520000|2021-05-21 07:52:00|2388.8|2382.8|2388.5|2382.5|2388.8|2382.8|2388.5|2382.5|2
1621583530000|2021-05-21 07:52:10|2388.3|2382.3|2389.3|2383.3|2389.3|2383.3|2388.3|2382.3|4
1621583550000|2021-05-21 07:52:30|2389.5|2383.5|2390.3|2384.3|2390.3|2384.3|2389.5|2383.5|2
1621583570000|2021-05-21 07:52:50|2390|2384|2389.5|2383.5|2390|2384|2389.5|2383.5|3
1621583580000|2021-05-21 07:53:00|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2388.8|2382.8|5
1621583590000|2021-05-21 07:53:10|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|1
1621583600000|2021-05-21 07:53:20|2389.8|2383.8|2390|2384|2390|2384|2389.8|2383.8|2
1621583610000|2021-05-21 07:53:30|2389.3|2383.3|2393.8|2387.8|2394.8|2388.8|2389|2383|8
1621583620000|2021-05-21 07:53:40|2394|2388|2394|2388|2394.3|2388.3|2393.8|2387.8|7
1621583630000|2021-05-21 07:53:50|2393.8|2387.8|2395.3|2389.3|2395.3|2389.3|2393.8|2387.8|10
1621583640000|2021-05-21 07:54:00|2395.5|2389.5|2395.8|2389.8|2395.8|2389.8|2395.5|2389.5|4
1621583650000|2021-05-21 07:54:10|2396.3|2390.3|2396.5|2390.5|2396.5|2390.5|2396.3|2390.3|2
1621583670000|2021-05-21 07:54:30|2396.8|2390.8|2396.8|2390.8|2397|2391|2396.8|2390.8|3
1621583690000|2021-05-21 07:54:50|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1621583720000|2021-05-21 07:55:20|2396.5|2390.5|2397|2391|2397|2391|2396.5|2390.5|3
1621583730000|2021-05-21 07:55:30|2397.3|2391.3|2396.8|2390.8|2397.5|2391.5|2396.8|2390.8|4
1621583760000|2021-05-21 07:56:00|2396.5|2390.5|2396.8|2390.8|2397|2391|2396.5|2390.5|4
1621583770000|2021-05-21 07:56:10|2397|2391|2396.8|2390.8|2397|2391|2396.8|2390.8|2
1621583780000|2021-05-21 07:56:20|2396.5|2390.5|2396.5|2390.5|2397|2391|2396.5|2390.5|3
1621583790000|2021-05-21 07:56:30|2396|2390|2396.5|2390.5|2396.8|2390.8|2396|2390|4
1621583810000|2021-05-21 07:56:50|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1621583830000|2021-05-21 07:57:10|2396.5|2390.5|2396.8|2390.8|2396.8|2390.8|2396.5|2390.5|2
1621583850000|2021-05-21 07:57:30|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1621583870000|2021-05-21 07:57:50|2396.5|2390.5|2396.8|2390.8|2396.8|2390.8|2396.5|2390.5|2
1621583880000|2021-05-21 07:58:00|2397|2391|2397.3|2391.3|2397.3|2391.3|2397|2391|2
1621583920000|2021-05-21 07:58:40|2397.5|2391.5|2397.5|2391.5|2397.8|2391.8|2397.5|2391.5|3
1621583930000|2021-05-21 07:58:50|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|1
1621583940000|2021-05-21 07:59:00|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1621583950000|2021-05-21 07:59:10|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1621583960000|2021-05-21 07:59:20|2397|2391|2396.5|2390.5|2397|2391|2396.5|2390.5|3
1621583970000|2021-05-21 07:59:30|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1621583990000|2021-05-21 07:59:50|2397|2391|2397.5|2391.5|2397.5|2391.5|2397|2391|4
1621584010000|2021-05-21 08:00:10|2398|2392|2396.3|2390.3|2398|2392|2396.3|2390.3|4
1621584020000|2021-05-21 08:00:20|2396.8|2390.8|2397.5|2391.5|2397.5|2391.5|2396.8|2390.8|3
1621584030000|2021-05-21 08:00:30|2398.3|2392.3|2399.3|2393.3|2399.3|2393.3|2398.3|2392.3|5
1621584040000|2021-05-21 08:00:40|2399.5|2393.5|2399.8|2393.8|2400|2394|2399.3|2393.3|6
1621584050000|2021-05-21 08:00:50|2400|2394|2399.8|2393.8|2400.5|2394.5|2399.8|2393.8|5
1621584060000|2021-05-21 08:01:00|2399.5|2393.5|2399.8|2393.8|2399.8|2393.8|2399.5|2393.5|4
1621584070000|2021-05-21 08:01:10|2400|2394|2400|2394|2400|2394|2400|2394|1
1621584080000|2021-05-21 08:01:20|2400.5|2394.5|2400.8|2394.8|2400.8|2394.8|2400.5|2394.5|2
1621584090000|2021-05-21 08:01:30|2401|2395|2401.5|2395.5|2401.5|2395.5|2401|2395|2
1621584110000|2021-05-21 08:01:50|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|1
1621584120000|2021-05-21 08:02:00|2401.5|2395.5|2401|2395|2401.8|2395.8|2401|2395|4
1621584140000|2021-05-21 08:02:20|2400.8|2394.8|2401.3|2395.3|2401.3|2395.3|2400.5|2394.5|3
1621584150000|2021-05-21 08:02:30|2401.5|2395.5|2401.8|2395.8|2401.8|2395.8|2401.5|2395.5|2
1621584160000|2021-05-21 08:02:40|2402|2396|2404.5|2398.5|2404.5|2398.5|2402|2396|8
1621584170000|2021-05-21 08:02:50|2404.8|2398.8|2403.5|2397.5|2404.8|2398.8|2403.5|2397.5|9
1621584180000|2021-05-21 08:03:00|2403.8|2397.8|2405.5|2399.5|2405.5|2399.5|2403.8|2397.8|6
1621584190000|2021-05-21 08:03:10|2405.8|2399.8|2404.8|2398.8|2405.8|2399.8|2404.8|2398.8|2
1621584200000|2021-05-21 08:03:20|2404.5|2398.5|2403.5|2397.5|2404.5|2398.5|2403.5|2397.5|4
1621584210000|2021-05-21 08:03:30|2403.3|2397.3|2403.5|2397.5|2403.5|2397.5|2403.3|2397.3|2
1621584220000|2021-05-21 08:03:40|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|1
1621584230000|2021-05-21 08:03:50|2402.5|2396.5|2404|2398|2404|2398|2401.8|2395.8|6
1621584240000|2021-05-21 08:04:00|2404.3|2398.3|2403.8|2397.8|2404.3|2398.3|2403.8|2397.8|2
1621584250000|2021-05-21 08:04:10|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|1
1621584260000|2021-05-21 08:04:20|2403.8|2397.8|2404|2398|2404|2398|2403.8|2397.8|2
1621584270000|2021-05-21 08:04:30|2403.8|2397.8|2404|2398|2404|2398|2403.5|2397.5|3
1621584280000|2021-05-21 08:04:40|2404.3|2398.3|2403.8|2397.8|2404.3|2398.3|2403.8|2397.8|4
1621584290000|2021-05-21 08:04:50|2403.5|2397.5|2404|2398|2404|2398|2403.5|2397.5|3
1621584320000|2021-05-21 08:05:20|2403.8|2397.8|2404.8|2398.8|2404.8|2398.8|2403.8|2397.8|5
1621584330000|2021-05-21 08:05:30|2404.5|2398.5|2403.8|2397.8|2404.5|2398.5|2403.8|2397.8|2
1621584340000|2021-05-21 08:05:40|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|1
1621584350000|2021-05-21 08:05:50|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|1
1621584370000|2021-05-21 08:06:10|2403.5|2397.5|2403.8|2397.8|2403.8|2397.8|2403.5|2397.5|2
1621584400000|2021-05-21 08:06:40|2404|2398|2404|2398|2404.3|2398.3|2404|2398|3
1621584410000|2021-05-21 08:06:50|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|1
1621584440000|2021-05-21 08:07:20|2403.5|2397.5|2403.3|2397.3|2403.5|2397.5|2403.3|2397.3|2
1621584480000|2021-05-21 08:08:00|2403.5|2397.5|2403.8|2397.8|2403.8|2397.8|2403.5|2397.5|4
1621584490000|2021-05-21 08:08:10|2404|2398|2404.8|2398.8|2404.8|2398.8|2404|2398|4
1621584500000|2021-05-21 08:08:20|2405|2399|2405.3|2399.3|2405.3|2399.3|2405|2399|2
1621584530000|2021-05-21 08:08:50|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1621584550000|2021-05-21 08:09:10|2406|2400|2406.8|2400.8|2406.8|2400.8|2406|2400|5
1621584560000|2021-05-21 08:09:20|2406.5|2400.5|2406|2400|2406.5|2400.5|2405.8|2399.8|3
1621584570000|2021-05-21 08:09:30|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1621584600000|2021-05-21 08:10:00|2406.5|2400.5|2407|2401|2407|2401|2406.5|2400.5|3
1621584610000|2021-05-21 08:10:10|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1621584620000|2021-05-21 08:10:20|2407.5|2401.5|2407|2401|2407.8|2401.8|2407|2401|8
1621584630000|2021-05-21 08:10:30|2406.8|2400.8|2406.5|2400.5|2406.8|2400.8|2406.5|2400.5|2
1621584640000|2021-05-21 08:10:40|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1621584660000|2021-05-21 08:11:00|2406.5|2400.5|2406.3|2400.3|2406.5|2400.5|2406.3|2400.3|2
1621584690000|2021-05-21 08:11:30|2406.8|2400.8|2409.5|2403.5|2409.5|2403.5|2406.8|2400.8|8
1621584700000|2021-05-21 08:11:40|2409.8|2403.8|2411.5|2405.5|2411.5|2405.5|2409.8|2403.8|8
1621584710000|2021-05-21 08:11:50|2411.8|2405.8|2415|2409|2415|2409|2411.8|2405.8|11
1621584720000|2021-05-21 08:12:00|2414.5|2408.5|2415.3|2409.3|2415.3|2409.3|2414.3|2408.3|7
1621584730000|2021-05-21 08:12:10|2415.5|2409.5|2414.8|2408.8|2416|2410|2414.5|2408.5|9
1621584740000|2021-05-21 08:12:20|2414.5|2408.5|2415.5|2409.5|2415.8|2409.8|2414.5|2408.5|6
1621584750000|2021-05-21 08:12:30|2415.8|2409.8|2415|2409|2415.8|2409.8|2414.8|2408.8|9
1621584760000|2021-05-21 08:12:40|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|2414.5|2408.5|3
1621584780000|2021-05-21 08:13:00|2414.3|2408.3|2413.8|2407.8|2414.3|2408.3|2413.8|2407.8|3
1621584790000|2021-05-21 08:13:10|2414|2408|2414|2408|2414|2408|2412.5|2406.5|12
1621584800000|2021-05-21 08:13:20|2413.8|2407.8|2414.8|2408.8|2415|2409|2413.5|2407.5|7
1621584810000|2021-05-21 08:13:30|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|1
1621584820000|2021-05-21 08:13:40|2414.8|2408.8|2414.8|2408.8|2415.3|2409.3|2414.8|2408.8|6
1621584830000|2021-05-21 08:13:50|2415|2409|2415|2409|2415.5|2409.5|2414.8|2408.8|6
1621584840000|2021-05-21 08:14:00|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|1
1621584850000|2021-05-21 08:14:10|2414|2408|2411.5|2405.5|2414|2408|2411.3|2405.3|6
1621584860000|2021-05-21 08:14:20|2411|2405|2410.5|2404.5|2411|2405|2410|2404|6
1621584870000|2021-05-21 08:14:30|2410.3|2404.3|2410|2404|2410.8|2404.8|2410|2404|8
1621584880000|2021-05-21 08:14:40|2410.3|2404.3|2409.8|2403.8|2410.3|2404.3|2409.5|2403.5|4
1621584890000|2021-05-21 08:14:50|2410|2404|2409.8|2403.8|2410.5|2404.5|2409.8|2403.8|5
1621584900000|2021-05-21 08:15:00|2409.5|2403.5|2409.8|2403.8|2409.8|2403.8|2408.3|2402.3|9
1621584910000|2021-05-21 08:15:10|2410|2404|2410|2404|2410|2404|2409.5|2403.5|4
1621584920000|2021-05-21 08:15:20|2409.8|2403.8|2409.5|2403.5|2409.8|2403.8|2409.5|2403.5|2
1621584940000|2021-05-21 08:15:40|2409.3|2403.3|2406.9|2400.9|2409.3|2403.3|2406.9|2400.9|2
1621584950000|2021-05-21 08:15:50|2407|2401|2407|2401|2407|2401|2407|2401|1
1621584960000|2021-05-21 08:16:00|2406.8|2400.8|2406|2400|2406.8|2400.8|2406|2400|3
1621584970000|2021-05-21 08:16:10|2406.3|2400.3|2406.5|2400.5|2407|2401|2405.5|2399.5|9
1621584980000|2021-05-21 08:16:20|2406.8|2400.8|2408|2402|2408|2402|2406.8|2400.8|6
1621585000000|2021-05-21 08:16:40|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1621585030000|2021-05-21 08:17:10|2407.5|2401.5|2406.5|2400.5|2407.5|2401.5|2406.5|2400.5|3
1621585050000|2021-05-21 08:17:30|2407|2401|2407|2401|2407.3|2401.3|2407|2401|3
1621585080000|2021-05-21 08:18:00|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1621585090000|2021-05-21 08:18:10|2407.5|2401.5|2408.8|2402.8|2408.8|2402.8|2407.5|2401.5|6
1621585100000|2021-05-21 08:18:20|2408.5|2402.5|2408|2402|2408.5|2402.5|2408|2402|2
1621585110000|2021-05-21 08:18:30|2407.3|2401.3|2408|2402|2408|2402|2407.3|2401.3|4
1621585120000|2021-05-21 08:18:40|2407.8|2401.8|2407.5|2401.5|2407.8|2401.8|2407.5|2401.5|2
1621585130000|2021-05-21 08:18:50|2407.3|2401.3|2406.9|2400.9|2407.3|2401.3|2406.5|2400.5|5
1621585140000|2021-05-21 08:19:00|2407|2401|2407|2401|2407|2401|2407|2401|1
1621585150000|2021-05-21 08:19:10|2407.3|2401.3|2407|2401|2407.3|2401.3|2407|2401|2
1621585160000|2021-05-21 08:19:20|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1621585170000|2021-05-21 08:19:30|2407.5|2401.5|2407|2401|2407.5|2401.5|2407|2401|3
1621585210000|2021-05-21 08:20:10|2407.3|2401.3|2407|2401|2407.3|2401.3|2407|2401|4
1621585220000|2021-05-21 08:20:20|2406.8|2400.8|2406.3|2400.3|2406.8|2400.8|2406|2400|3
1621585240000|2021-05-21 08:20:40|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1621585260000|2021-05-21 08:21:00|2406.8|2400.8|2408.5|2402.5|2408.5|2402.5|2406.8|2400.8|8
1621585270000|2021-05-21 08:21:10|2408.8|2402.8|2410|2404|2410|2404|2408.8|2402.8|6
1621585280000|2021-05-21 08:21:20|2410.3|2404.3|2410.3|2404.3|2410.5|2404.5|2410.3|2404.3|3
1621585290000|2021-05-21 08:21:30|2409.8|2403.8|2409.3|2403.3|2409.8|2403.8|2409|2403|7
1621585300000|2021-05-21 08:21:40|2409|2403|2409.5|2403.5|2409.5|2403.5|2408.8|2402.8|5
1621585320000|2021-05-21 08:22:00|2409.8|2403.8|2409.8|2403.8|2410.3|2404.3|2409.8|2403.8|5
1621585330000|2021-05-21 08:22:10|2410|2404|2409.8|2403.8|2410|2404|2409.8|2403.8|2
1621585350000|2021-05-21 08:22:30|2409.5|2403.5|2409.3|2403.3|2409.5|2403.5|2409|2403|4
1621585360000|2021-05-21 08:22:40|2409.5|2403.5|2410|2404|2410|2404|2409.5|2403.5|2
1621585370000|2021-05-21 08:22:50|2409.8|2403.8|2410.5|2404.5|2410.5|2404.5|2409.8|2403.8|4
1621585380000|2021-05-21 08:23:00|2410.8|2404.8|2410.5|2404.5|2411|2405|2410.5|2404.5|4
1621585390000|2021-05-21 08:23:10|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1621585400000|2021-05-21 08:23:20|2411|2405|2410.5|2404.5|2411|2405|2410.5|2404.5|3
1621585460000|2021-05-21 08:24:20|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1621585500000|2021-05-21 08:25:00|2411|2405|2411|2405|2411|2405|2411|2405|1
1621585520000|2021-05-21 08:25:20|2411.3|2405.3|2411.5|2405.5|2412|2406|2411.3|2405.3|4
1621585530000|2021-05-21 08:25:30|2411.8|2405.8|2412.8|2406.8|2412.8|2406.8|2411.8|2405.8|3
1621585540000|2021-05-21 08:25:40|2413.5|2407.5|2413|2407|2413.5|2407.5|2413|2407|2
1621585550000|2021-05-21 08:25:50|2413.3|2407.3|2413|2407|2413.3|2407.3|2413|2407|2
1621585570000|2021-05-21 08:26:10|2413.3|2407.3|2413|2407|2413.3|2407.3|2413|2407|2
1621585580000|2021-05-21 08:26:20|2413.3|2407.3|2413|2407|2413.3|2407.3|2413|2407|2
1621585620000|2021-05-21 08:27:00|2413.3|2407.3|2413|2407|2413.3|2407.3|2413|2407|2
1621585630000|2021-05-21 08:27:10|2413.3|2407.3|2413|2407|2413.3|2407.3|2413|2407|2
1621585640000|2021-05-21 08:27:20|2413.3|2407.3|2413.8|2407.8|2413.8|2407.8|2413.3|2407.3|2
1621585650000|2021-05-21 08:27:30|2414|2408|2413.8|2407.8|2414|2408|2413.8|2407.8|2
1621585660000|2021-05-21 08:27:40|2413.5|2407.5|2413.8|2407.8|2413.8|2407.8|2413.5|2407.5|2
1621585680000|2021-05-21 08:28:00|2413|2407|2412.8|2406.8|2413|2407|2411.5|2405.5|5
1621585690000|2021-05-21 08:28:10|2413|2407|2412.8|2406.8|2413|2407|2412.8|2406.8|2
1621585700000|2021-05-21 08:28:20|2413.5|2407.5|2414.5|2408.5|2414.5|2408.5|2413.5|2407.5|3
1621585710000|2021-05-21 08:28:30|2414.8|2408.8|2414.5|2408.5|2414.8|2408.8|2414.5|2408.5|2
1621585720000|2021-05-21 08:28:40|2415|2409|2415|2409|2415|2409|2415|2409|1
1621585730000|2021-05-21 08:28:50|2415.3|2409.3|2415.5|2409.5|2415.5|2409.5|2415.3|2409.3|2
1621585750000|2021-05-21 08:29:10|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|1
1621585760000|2021-05-21 08:29:20|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1621585770000|2021-05-21 08:29:30|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|2415.5|2409.5|3
1621585780000|2021-05-21 08:29:40|2416|2410|2416.3|2410.3|2416.3|2410.3|2416|2410|2
1621585790000|2021-05-21 08:29:50|2416.5|2410.5|2420.5|2414.5|2423.3|2417.3|2416.5|2410.5|9
1621585800000|2021-05-21 08:30:00|2419.5|2413.5|2419.8|2413.8|2419.8|2413.8|2419.3|2413.3|4
1621585810000|2021-05-21 08:30:10|2420|2414|2421|2415|2421|2415|2420|2414|3
1621585820000|2021-05-21 08:30:20|2420.8|2414.8|2421.8|2415.8|2421.8|2415.8|2420.8|2414.8|3
1621585830000|2021-05-21 08:30:30|2422|2416|2423.8|2417.8|2423.8|2417.8|2422|2416|4
1621585840000|2021-05-21 08:30:40|2423.5|2417.5|2422.5|2416.5|2423.5|2417.5|2422.5|2416.5|3
1621585850000|2021-05-21 08:30:50|2422.8|2416.8|2423.3|2417.3|2423.3|2417.3|2422.8|2416.8|3
1621585860000|2021-05-21 08:31:00|2423.5|2417.5|2422.8|2416.8|2423.5|2417.5|2422.8|2416.8|5
1621585870000|2021-05-21 08:31:10|2423|2417|2422.5|2416.5|2423|2417|2422.3|2416.3|7
1621585880000|2021-05-21 08:31:20|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1621585890000|2021-05-21 08:31:30|2423|2417|2423|2417|2423|2417|2423|2417|1
1621585900000|2021-05-21 08:31:40|2422.3|2416.3|2421.3|2415.3|2422.3|2416.3|2420.8|2414.8|6
1621585910000|2021-05-21 08:31:50|2421|2415|2421|2415|2421|2415|2421|2415|1
1621585920000|2021-05-21 08:32:00|2420.8|2414.8|2420.5|2414.5|2420.8|2414.8|2420.5|2414.5|2
1621585930000|2021-05-21 08:32:10|2420.8|2414.8|2420.5|2414.5|2421|2415|2420.5|2414.5|4
1621585940000|2021-05-21 08:32:20|2420.8|2414.8|2420.5|2414.5|2421|2415|2420.5|2414.5|4
1621585950000|2021-05-21 08:32:30|2420.8|2414.8|2421|2415|2421|2415|2420.8|2414.8|2
1621585960000|2021-05-21 08:32:40|2421.3|2415.3|2422|2416|2422|2416|2421.3|2415.3|5
1621585970000|2021-05-21 08:32:50|2422.3|2416.3|2423.8|2417.8|2423.8|2417.8|2422|2416|4
1621585990000|2021-05-21 08:33:10|2423.5|2417.5|2423|2417|2423.5|2417.5|2423|2417|3
1621586000000|2021-05-21 08:33:20|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1621586020000|2021-05-21 08:33:40|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1621586030000|2021-05-21 08:33:50|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1621586040000|2021-05-21 08:34:00|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1621586050000|2021-05-21 08:34:10|2423.8|2417.8|2424.3|2418.3|2424.3|2418.3|2423.8|2417.8|4
1621586060000|2021-05-21 08:34:20|2424.5|2418.5|2424|2418|2424.5|2418.5|2424|2418|2
1621586070000|2021-05-21 08:34:30|2424.3|2418.3|2423.3|2417.3|2424.3|2418.3|2423.3|2417.3|5
1621586080000|2021-05-21 08:34:40|2423|2417|2423.3|2417.3|2423.5|2417.5|2423|2417|4
1621586090000|2021-05-21 08:34:50|2423|2417|2423|2417|2423|2417|2423|2417|1
1621586100000|2021-05-21 08:35:00|2422.8|2416.8|2421.8|2415.8|2422.8|2416.8|2421.8|2415.8|5
1621586110000|2021-05-21 08:35:10|2422.5|2416.5|2422.8|2416.8|2422.8|2416.8|2422.5|2416.5|2
1621586130000|2021-05-21 08:35:30|2423|2417|2422.5|2416.5|2423|2417|2422.5|2416.5|2
1621586150000|2021-05-21 08:35:50|2422.3|2416.3|2421.8|2415.8|2422.3|2416.3|2421.8|2415.8|2
1621586160000|2021-05-21 08:36:00|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|1
1621586170000|2021-05-21 08:36:10|2421.8|2415.8|2420|2414|2422.5|2416.5|2420|2414|6
1621586180000|2021-05-21 08:36:20|2419.8|2413.8|2420|2414|2420|2414|2419.8|2413.8|2
1621586190000|2021-05-21 08:36:30|2419.8|2413.8|2418.3|2412.3|2419.8|2413.8|2418.3|2412.3|3
1621586200000|2021-05-21 08:36:40|2418.5|2412.5|2416.5|2410.5|2418.5|2412.5|2416.5|2410.5|5
1621586210000|2021-05-21 08:36:50|2416.8|2410.8|2414.5|2408.5|2417|2411|2414.5|2408.5|6
1621586220000|2021-05-21 08:37:00|2414.8|2408.8|2416.3|2410.3|2416.3|2410.3|2414.8|2408.8|7
1621586230000|2021-05-21 08:37:10|2416.5|2410.5|2416.8|2410.8|2417|2411|2416.5|2410.5|6
1621586240000|2021-05-21 08:37:20|2417|2411|2417.3|2411.3|2417.8|2411.8|2417|2411|5
1621586250000|2021-05-21 08:37:30|2417.5|2411.5|2418|2412|2418|2412|2417.5|2411.5|2
1621586260000|2021-05-21 08:37:40|2418.3|2412.3|2418.4|2412.4|2418.4|2412.4|2418.1|2412.1|3
1621586270000|2021-05-21 08:37:50|2419.1|2413.1|2417.6|2411.6|2419.1|2413.1|2417.1|2411.1|9
1621586280000|2021-05-21 08:38:00|2416.6|2410.6|2416.1|2410.1|2416.6|2410.6|2416.1|2410.1|2
1621586290000|2021-05-21 08:38:10|2415.9|2409.9|2414.9|2408.9|2415.9|2409.9|2414.9|2408.9|3
1621586300000|2021-05-21 08:38:20|2414.6|2408.6|2412.9|2406.9|2414.6|2408.6|2412.9|2406.9|4
1621586310000|2021-05-21 08:38:30|2413.1|2407.1|2413.6|2407.6|2413.6|2407.6|2413.1|2407.1|3
1621586320000|2021-05-21 08:38:40|2413.9|2407.9|2414.6|2408.6|2414.6|2408.6|2413.9|2407.9|2
1621586330000|2021-05-21 08:38:50|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|1
1621586360000|2021-05-21 08:39:20|2415.1|2409.1|2415.1|2409.1|2415.4|2409.4|2415.1|2409.1|3
1621586370000|2021-05-21 08:39:30|2415.4|2409.4|2416.1|2410.1|2416.1|2410.1|2415.4|2409.4|3
1621586380000|2021-05-21 08:39:40|2416.6|2410.6|2417.6|2411.6|2417.6|2411.6|2416.6|2410.6|3
1621586390000|2021-05-21 08:39:50|2417.9|2411.9|2415.1|2409.1|2417.9|2411.9|2415.1|2409.1|6
1621586420000|2021-05-21 08:40:20|2414.9|2408.9|2414.6|2408.6|2414.9|2408.9|2414.6|2408.6|2
1621586440000|2021-05-21 08:40:40|2414.4|2408.4|2414.9|2408.9|2414.9|2408.9|2413.9|2407.9|5
1621586450000|2021-05-21 08:40:50|2415.1|2409.1|2415.4|2409.4|2415.4|2409.4|2415.1|2409.1|4
1621586460000|2021-05-21 08:41:00|2415.6|2409.6|2415.9|2409.9|2415.9|2409.9|2415.6|2409.6|2
1621586470000|2021-05-21 08:41:10|2416.1|2410.1|2415.9|2409.9|2416.1|2410.1|2415.9|2409.9|2
1621586480000|2021-05-21 08:41:20|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1621586490000|2021-05-21 08:41:30|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|1
1621586510000|2021-05-21 08:41:50|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|1
1621586520000|2021-05-21 08:42:00|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|1
1621586530000|2021-05-21 08:42:10|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1621586550000|2021-05-21 08:42:30|2415.9|2409.9|2416.1|2410.1|2416.1|2410.1|2415.9|2409.9|2
1621586560000|2021-05-21 08:42:40|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1621586570000|2021-05-21 08:42:50|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1621586580000|2021-05-21 08:43:00|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|1
1621586590000|2021-05-21 08:43:10|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|1
1621586600000|2021-05-21 08:43:20|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1621586610000|2021-05-21 08:43:30|2416.6|2410.6|2416.4|2410.4|2416.6|2410.6|2416.4|2410.4|2
1621586620000|2021-05-21 08:43:40|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1621586630000|2021-05-21 08:43:50|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1621586680000|2021-05-21 08:44:40|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|1
1621586690000|2021-05-21 08:44:50|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|1
1621586700000|2021-05-21 08:45:00|2415.6|2409.6|2415.9|2409.9|2415.9|2409.9|2415.6|2409.6|4
1621586730000|2021-05-21 08:45:30|2416.1|2410.1|2416.6|2410.6|2416.6|2410.6|2416.1|2410.1|3
1621586740000|2021-05-21 08:45:40|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1621586760000|2021-05-21 08:46:00|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1621586780000|2021-05-21 08:46:20|2417.1|2411.1|2416.1|2410.1|2417.1|2411.1|2416.1|2410.1|5
1621586790000|2021-05-21 08:46:30|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1621586810000|2021-05-21 08:46:50|2416.1|2410.1|2416.4|2410.4|2416.4|2410.4|2416.1|2410.1|2
1621586830000|2021-05-21 08:47:10|2416.6|2410.6|2416.9|2410.9|2416.9|2410.9|2416.6|2410.6|2
1621586880000|2021-05-21 08:48:00|2416.6|2410.6|2416.4|2410.4|2416.6|2410.6|2416.4|2410.4|2
1621586910000|2021-05-21 08:48:30|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1621587030000|2021-05-21 08:50:30|2416.4|2410.4|2416.6|2410.6|2416.6|2410.6|2416.4|2410.4|2
1621587060000|2021-05-21 08:51:00|2417.1|2411.1|2417.6|2411.6|2417.6|2411.6|2417.1|2411.1|2
1621587070000|2021-05-21 08:51:10|2417.9|2411.9|2418.9|2412.9|2419.1|2413.1|2417.9|2411.9|5
1621587130000|2021-05-21 08:52:10|2419.1|2413.1|2419.9|2413.9|2419.9|2413.9|2419.1|2413.1|3
1621587170000|2021-05-21 08:52:50|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|1
1621587190000|2021-05-21 08:53:10|2419.9|2413.9|2419.1|2413.1|2419.9|2413.9|2419.1|2413.1|3
1621587200000|2021-05-21 08:53:20|2418.9|2412.9|2418.6|2412.6|2418.9|2412.9|2418.4|2412.4|4
1621587240000|2021-05-21 08:54:00|2418.9|2412.9|2420.4|2414.4|2420.4|2414.4|2418.9|2412.9|3
1621587260000|2021-05-21 08:54:20|2420.1|2414.1|2419.6|2413.6|2420.1|2414.1|2419.6|2413.6|2
1621587270000|2021-05-21 08:54:30|2419.4|2413.4|2418.6|2412.6|2419.4|2413.4|2418.6|2412.6|3
1621587280000|2021-05-21 08:54:40|2418.4|2412.4|2417.9|2411.9|2418.4|2412.4|2417.9|2411.9|3
1621587300000|2021-05-21 08:55:00|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1621587310000|2021-05-21 08:55:10|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1621587330000|2021-05-21 08:55:30|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1621587340000|2021-05-21 08:55:40|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1621587350000|2021-05-21 08:55:50|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1621587380000|2021-05-21 08:56:20|2418.1|2412.1|2418.4|2412.4|2418.4|2412.4|2418.1|2412.1|2
1621587430000|2021-05-21 08:57:10|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|1
1621587440000|2021-05-21 08:57:20|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1621587450000|2021-05-21 08:57:30|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|1
1621587490000|2021-05-21 08:58:10|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1621587510000|2021-05-21 08:58:30|2418.1|2412.1|2417.9|2411.9|2418.4|2412.4|2417.9|2411.9|3
1621587520000|2021-05-21 08:58:40|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1621587540000|2021-05-21 08:59:00|2417.4|2411.4|2417.1|2411.1|2417.4|2411.4|2417.1|2411.1|2
1621587550000|2021-05-21 08:59:10|2416.9|2410.9|2416.6|2410.6|2416.9|2410.9|2416.6|2410.6|4
1621587600000|2021-05-21 09:00:00|2416.4|2410.4|2416.6|2410.6|2416.6|2410.6|2415.6|2409.6|4
1621587620000|2021-05-21 09:00:20|2416.4|2410.4|2417.4|2411.4|2417.4|2411.4|2416.4|2410.4|7
1621587630000|2021-05-21 09:00:30|2417.6|2411.6|2417.9|2411.9|2417.9|2411.9|2417.6|2411.6|2
1621587640000|2021-05-21 09:00:40|2418.1|2412.1|2417.9|2411.9|2418.1|2412.1|2417.9|2411.9|4
1621587650000|2021-05-21 09:00:50|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1621587670000|2021-05-21 09:01:10|2418.6|2412.6|2419.1|2413.1|2419.1|2413.1|2418.6|2412.6|2
1621587690000|2021-05-21 09:01:30|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1621587710000|2021-05-21 09:01:50|2419.1|2413.1|2419.4|2413.4|2419.4|2413.4|2419.1|2413.1|2
1621587730000|2021-05-21 09:02:10|2419.1|2413.1|2418.9|2412.9|2419.1|2413.1|2418.6|2412.6|3
1621587740000|2021-05-21 09:02:20|2419.1|2413.1|2419.4|2413.4|2419.4|2413.4|2419.1|2413.1|2
1621587750000|2021-05-21 09:02:30|2419.6|2413.6|2419.4|2413.4|2419.6|2413.6|2419.1|2413.1|4
1621587760000|2021-05-21 09:02:40|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1621587780000|2021-05-21 09:03:00|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|1
1621587790000|2021-05-21 09:03:10|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1621587800000|2021-05-21 09:03:20|2420.1|2414.1|2420.4|2414.4|2420.4|2414.4|2420.1|2414.1|2
1621587810000|2021-05-21 09:03:30|2420.6|2414.6|2420.9|2414.9|2420.9|2414.9|2420.6|2414.6|2
1621587820000|2021-05-21 09:03:40|2420.6|2414.6|2420.4|2414.4|2420.6|2414.6|2420.4|2414.4|2
1621587830000|2021-05-21 09:03:50|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1621587840000|2021-05-21 09:04:00|2421.1|2415.1|2421.6|2415.6|2421.6|2415.6|2421.1|2415.1|3
1621587850000|2021-05-21 09:04:10|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1621587870000|2021-05-21 09:04:30|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1621587880000|2021-05-21 09:04:40|2421.4|2415.4|2421.1|2415.1|2421.4|2415.4|2421.1|2415.1|2
1621587890000|2021-05-21 09:04:50|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1621587910000|2021-05-21 09:05:10|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1621587920000|2021-05-21 09:05:20|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1621587930000|2021-05-21 09:05:30|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1621587940000|2021-05-21 09:05:40|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1621587950000|2021-05-21 09:05:50|2421.9|2415.9|2421.6|2415.6|2421.9|2415.9|2421.6|2415.6|2
1621587970000|2021-05-21 09:06:10|2421.9|2415.9|2422.4|2416.4|2422.4|2416.4|2421.9|2415.9|2
1621588000000|2021-05-21 09:06:40|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|1
1621588020000|2021-05-21 09:07:00|2422.4|2416.4|2423.1|2417.1|2423.1|2417.1|2422.4|2416.4|2
1621588030000|2021-05-21 09:07:10|2422.9|2416.9|2422.4|2416.4|2422.9|2416.9|2422.4|2416.4|2
1621588080000|2021-05-21 09:08:00|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|1
1621588090000|2021-05-21 09:08:10|2423.4|2417.4|2423.4|2417.4|2423.9|2417.9|2423.4|2417.4|4
1621588110000|2021-05-21 09:08:30|2423.6|2417.6|2423.9|2417.9|2423.9|2417.9|2423.6|2417.6|2
1621588120000|2021-05-21 09:08:40|2423.6|2417.6|2423.4|2417.4|2423.6|2417.6|2423.4|2417.4|2
1621588160000|2021-05-21 09:09:20|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1621588210000|2021-05-21 09:10:10|2423.9|2417.9|2424.1|2418.1|2424.1|2418.1|2423.9|2417.9|2
1621588220000|2021-05-21 09:10:20|2424.4|2418.4|2424.6|2418.6|2424.6|2418.6|2423.6|2417.6|4
1621588230000|2021-05-21 09:10:30|2424.9|2418.9|2424.6|2418.6|2424.9|2418.9|2424.6|2418.6|2
1621588250000|2021-05-21 09:10:50|2424.9|2418.9|2424.6|2418.6|2424.9|2418.9|2424.6|2418.6|2
1621588260000|2021-05-21 09:11:00|2424.4|2418.4|2424.1|2418.1|2424.4|2418.4|2424.1|2418.1|2
1621588270000|2021-05-21 09:11:10|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1621588290000|2021-05-21 09:11:30|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1621588300000|2021-05-21 09:11:40|2425.4|2419.4|2425.6|2419.6|2425.6|2419.6|2425.4|2419.4|2
1621588310000|2021-05-21 09:11:50|2425.4|2419.4|2426.1|2420.1|2426.1|2420.1|2425.4|2419.4|2
1621588320000|2021-05-21 09:12:00|2426.4|2420.4|2426.4|2420.4|2426.6|2420.6|2426.4|2420.4|3
1621588340000|2021-05-21 09:12:20|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.4|2420.4|3
1621588350000|2021-05-21 09:12:30|2426.9|2420.9|2431.1|2425.1|2431.1|2425.1|2426.9|2420.9|8
1621588360000|2021-05-21 09:12:40|2431.4|2425.4|2432.9|2426.9|2432.9|2426.9|2431.4|2425.4|6
1621588370000|2021-05-21 09:12:50|2432.6|2426.6|2434.1|2428.1|2434.1|2428.1|2432.6|2426.6|3
1621588380000|2021-05-21 09:13:00|2434.4|2428.4|2435.1|2429.1|2435.1|2429.1|2434.4|2428.4|3
1621588390000|2021-05-21 09:13:10|2435.6|2429.6|2436.4|2430.4|2436.4|2430.4|2435.6|2429.6|4
1621588400000|2021-05-21 09:13:20|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.4|2430.4|2
1621588410000|2021-05-21 09:13:30|2437.1|2431.1|2435.4|2429.4|2437.1|2431.1|2435.4|2429.4|5
1621588430000|2021-05-21 09:13:50|2435.1|2429.1|2433.6|2427.6|2435.1|2429.1|2433.6|2427.6|4
1621588440000|2021-05-21 09:14:00|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1621588450000|2021-05-21 09:14:10|2433.6|2427.6|2433.9|2427.9|2433.9|2427.9|2433.6|2427.6|2
1621588470000|2021-05-21 09:14:30|2434.1|2428.1|2433.6|2427.6|2434.6|2428.6|2433.6|2427.6|5
1621588490000|2021-05-21 09:14:50|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1621588500000|2021-05-21 09:15:00|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|1
1621588560000|2021-05-21 09:16:00|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1621588570000|2021-05-21 09:16:10|2434.4|2428.4|2433.9|2427.9|2434.4|2428.4|2433.9|2427.9|3
1621588580000|2021-05-21 09:16:20|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.4|2427.4|3
1621588590000|2021-05-21 09:16:30|2433.9|2427.9|2433.6|2427.6|2433.9|2427.9|2433.6|2427.6|2
1621588610000|2021-05-21 09:16:50|2433.4|2427.4|2433.9|2427.9|2433.9|2427.9|2433.4|2427.4|2
1621588620000|2021-05-21 09:17:00|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1621588630000|2021-05-21 09:17:10|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1621588640000|2021-05-21 09:17:20|2433.9|2427.9|2433.6|2427.6|2433.9|2427.9|2433.6|2427.6|2
1621588650000|2021-05-21 09:17:30|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1621588660000|2021-05-21 09:17:40|2434.1|2428.1|2434.4|2428.4|2434.4|2428.4|2434.1|2428.1|2
1621588690000|2021-05-21 09:18:10|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1621588700000|2021-05-21 09:18:20|2433.9|2427.9|2433.6|2427.6|2433.9|2427.9|2433.4|2427.4|4
1621588740000|2021-05-21 09:19:00|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1621588750000|2021-05-21 09:19:10|2432.9|2426.9|2431.4|2425.4|2432.9|2426.9|2431.4|2425.4|4
1621588760000|2021-05-21 09:19:20|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1621588770000|2021-05-21 09:19:30|2431.4|2425.4|2430.6|2424.6|2431.4|2425.4|2430.6|2424.6|5
1621588780000|2021-05-21 09:19:40|2430.4|2424.4|2430.9|2424.9|2430.9|2424.9|2430.4|2424.4|3
1621588790000|2021-05-21 09:19:50|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1621588810000|2021-05-21 09:20:10|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1621588820000|2021-05-21 09:20:20|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1621588830000|2021-05-21 09:20:30|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1621588840000|2021-05-21 09:20:40|2431.6|2425.6|2430.9|2424.9|2431.6|2425.6|2430.6|2424.6|4
1621588850000|2021-05-21 09:20:50|2430.6|2424.6|2431.1|2425.1|2431.1|2425.1|2430.6|2424.6|3
1621588860000|2021-05-21 09:21:00|2430.9|2424.9|2430.4|2424.4|2430.9|2424.9|2430.4|2424.4|3
1621588870000|2021-05-21 09:21:10|2430.1|2424.1|2429.9|2423.9|2430.1|2424.1|2429.4|2423.4|5
1621588880000|2021-05-21 09:21:20|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1621588890000|2021-05-21 09:21:30|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1621588900000|2021-05-21 09:21:40|2430.1|2424.1|2430.6|2424.6|2430.6|2424.6|2430.1|2424.1|3
1621588920000|2021-05-21 09:22:00|2430.9|2424.9|2429.4|2423.4|2430.9|2424.9|2429.4|2423.4|6
1621588930000|2021-05-21 09:22:10|2429.6|2423.6|2429.4|2423.4|2429.9|2423.9|2429.4|2423.4|5
1621588940000|2021-05-21 09:22:20|2428.9|2422.9|2428.6|2422.6|2428.9|2422.9|2428.6|2422.6|2
1621588950000|2021-05-21 09:22:30|2428.9|2422.9|2427.9|2421.9|2428.9|2422.9|2427.9|2421.9|3
1621588960000|2021-05-21 09:22:40|2427.6|2421.6|2427.9|2421.9|2427.9|2421.9|2427.6|2421.6|2
1621588970000|2021-05-21 09:22:50|2428.1|2422.1|2426.6|2420.6|2428.4|2422.4|2426.6|2420.6|5
1621588980000|2021-05-21 09:23:00|2426.9|2420.9|2426.6|2420.6|2426.9|2420.9|2426.6|2420.6|2
1621589000000|2021-05-21 09:23:20|2426.4|2420.4|2426.1|2420.1|2426.4|2420.4|2426.1|2420.1|2
1621589010000|2021-05-21 09:23:30|2425.9|2419.9|2426.1|2420.1|2426.1|2420.1|2425.9|2419.9|2
1621589030000|2021-05-21 09:23:50|2425.6|2419.6|2425.1|2419.1|2425.6|2419.6|2425.1|2419.1|3
1621589040000|2021-05-21 09:24:00|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|1
1621589060000|2021-05-21 09:24:20|2422.6|2416.6|2422.1|2416.1|2422.6|2416.6|2422.1|2416.1|2
1621589070000|2021-05-21 09:24:30|2422.6|2416.6|2422.9|2416.9|2423.1|2417.1|2422.6|2416.6|3
1621589080000|2021-05-21 09:24:40|2423.1|2417.1|2423.4|2417.4|2423.4|2417.4|2423.1|2417.1|2
1621589100000|2021-05-21 09:25:00|2423.6|2417.6|2424.6|2418.6|2424.6|2418.6|2423.6|2417.6|4
1621589110000|2021-05-21 09:25:10|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1621589130000|2021-05-21 09:25:30|2424.6|2418.6|2424.9|2418.9|2424.9|2418.9|2424.6|2418.6|2
1621589140000|2021-05-21 09:25:40|2424.6|2418.6|2424.4|2418.4|2424.6|2418.6|2424.4|2418.4|2
1621589160000|2021-05-21 09:26:00|2424.1|2418.1|2425.1|2419.1|2425.1|2419.1|2424.1|2418.1|4
1621589170000|2021-05-21 09:26:10|2425.4|2419.4|2424.6|2418.6|2425.6|2419.6|2424.6|2418.6|4
1621589180000|2021-05-21 09:26:20|2424.4|2418.4|2424.9|2418.9|2424.9|2418.9|2424.4|2418.4|2
1621589200000|2021-05-21 09:26:40|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1621589210000|2021-05-21 09:26:50|2424.9|2418.9|2426.4|2420.4|2426.4|2420.4|2424.6|2418.6|5
1621589230000|2021-05-21 09:27:10|2426.6|2420.6|2426.1|2420.1|2426.6|2420.6|2426.1|2420.1|3
1621589240000|2021-05-21 09:27:20|2425.9|2419.9|2426.4|2420.4|2426.4|2420.4|2425.9|2419.9|7
1621589250000|2021-05-21 09:27:30|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1621589260000|2021-05-21 09:27:40|2425.9|2419.9|2425.6|2419.6|2425.9|2419.9|2425.6|2419.6|2
1621589270000|2021-05-21 09:27:50|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1621589280000|2021-05-21 09:28:00|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1621589360000|2021-05-21 09:29:20|2425.9|2419.9|2425.6|2419.6|2425.9|2419.9|2425.6|2419.6|2
1621589430000|2021-05-21 09:30:30|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1621589460000|2021-05-21 09:31:00|2425.1|2419.1|2425.4|2419.4|2425.4|2419.4|2425.1|2419.1|2
1621589470000|2021-05-21 09:31:10|2425.6|2419.6|2425.9|2419.9|2425.9|2419.9|2425.6|2419.6|2
1621589480000|2021-05-21 09:31:20|2426.6|2420.6|2426.9|2420.9|2426.9|2420.9|2426.6|2420.6|2
1621589490000|2021-05-21 09:31:30|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1621589500000|2021-05-21 09:31:40|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1621589510000|2021-05-21 09:31:50|2426.6|2420.6|2427.4|2421.4|2427.4|2421.4|2426.6|2420.6|3
1621589520000|2021-05-21 09:32:00|2427.1|2421.1|2426.4|2420.4|2427.1|2421.1|2426.4|2420.4|4
1621589530000|2021-05-21 09:32:10|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1621589540000|2021-05-21 09:32:20|2426.4|2420.4|2425.1|2419.1|2426.4|2420.4|2425.1|2419.1|4
1621589550000|2021-05-21 09:32:30|2424.9|2418.9|2426.1|2420.1|2426.1|2420.1|2424.9|2418.9|7
1621589570000|2021-05-21 09:32:50|2426.4|2420.4|2426.6|2420.6|2426.9|2420.9|2426.4|2420.4|3
1621589590000|2021-05-21 09:33:10|2426.4|2420.4|2426.6|2420.6|2426.9|2420.9|2426.4|2420.4|4
1621589610000|2021-05-21 09:33:30|2426.4|2420.4|2426.1|2420.1|2426.4|2420.4|2426.1|2420.1|2
1621589650000|2021-05-21 09:34:10|2425.9|2419.9|2425.6|2419.6|2425.9|2419.9|2425.6|2419.6|2
1621589660000|2021-05-21 09:34:20|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1621589670000|2021-05-21 09:34:30|2425.6|2419.6|2425.9|2419.9|2425.9|2419.9|2425.6|2419.6|2
1621589680000|2021-05-21 09:34:40|2426.1|2420.1|2426.4|2420.4|2426.4|2420.4|2426.1|2420.1|2
1621589700000|2021-05-21 09:35:00|2426.6|2420.6|2427.4|2421.4|2427.4|2421.4|2426.6|2420.6|4
1621589710000|2021-05-21 09:35:10|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1621589740000|2021-05-21 09:35:40|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1621589750000|2021-05-21 09:35:50|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.1|2420.1|4
1621589790000|2021-05-21 09:36:30|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1621589820000|2021-05-21 09:37:00|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1621589890000|2021-05-21 09:38:10|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1621589900000|2021-05-21 09:38:20|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1621589940000|2021-05-21 09:39:00|2426.4|2420.4|2426.6|2420.6|2426.6|2420.6|2426.4|2420.4|2
1621589960000|2021-05-21 09:39:20|2426.4|2420.4|2426.1|2420.1|2426.4|2420.4|2426.1|2420.1|2
1621589970000|2021-05-21 09:39:30|2426.4|2420.4|2427.1|2421.1|2427.4|2421.4|2426.4|2420.4|3
1621589980000|2021-05-21 09:39:40|2427.6|2421.6|2428.9|2422.9|2428.9|2422.9|2427.6|2421.6|3
1621589990000|2021-05-21 09:39:50|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1621590000000|2021-05-21 09:40:00|2428.9|2422.9|2427.9|2421.9|2429.6|2423.6|2427.9|2421.9|7
1621590010000|2021-05-21 09:40:10|2427.6|2421.6|2427.4|2421.4|2427.6|2421.6|2427.4|2421.4|4
1621590020000|2021-05-21 09:40:20|2427.6|2421.6|2427.9|2421.9|2427.9|2421.9|2427.6|2421.6|2
1621590030000|2021-05-21 09:40:30|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1621590040000|2021-05-21 09:40:40|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1621590070000|2021-05-21 09:41:10|2427.6|2421.6|2428.1|2422.1|2428.1|2422.1|2427.6|2421.6|3
1621590080000|2021-05-21 09:41:20|2428.4|2422.4|2428.6|2422.6|2428.6|2422.6|2428.4|2422.4|2
1621590090000|2021-05-21 09:41:30|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1621590100000|2021-05-21 09:41:40|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1621590110000|2021-05-21 09:41:50|2428.4|2422.4|2428.1|2422.1|2428.4|2422.4|2428.1|2422.1|2
1621590120000|2021-05-21 09:42:00|2427.9|2421.9|2427.4|2421.4|2427.9|2421.9|2427.4|2421.4|3
1621590150000|2021-05-21 09:42:30|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1621590160000|2021-05-21 09:42:40|2427.4|2421.4|2427.9|2421.9|2427.9|2421.9|2427.4|2421.4|3
1621590180000|2021-05-21 09:43:00|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1621590200000|2021-05-21 09:43:20|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1621590210000|2021-05-21 09:43:30|2428.1|2422.1|2427.9|2421.9|2428.1|2422.1|2427.9|2421.9|2
1621590230000|2021-05-21 09:43:50|2427.1|2421.1|2426.9|2420.9|2427.1|2421.1|2426.9|2420.9|2
1621590250000|2021-05-21 09:44:10|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1621590260000|2021-05-21 09:44:20|2426.9|2420.9|2427.6|2421.6|2427.6|2421.6|2426.9|2420.9|4
1621590270000|2021-05-21 09:44:30|2427.9|2421.9|2427.4|2421.4|2427.9|2421.9|2427.4|2421.4|3
1621590350000|2021-05-21 09:45:50|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1621590360000|2021-05-21 09:46:00|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1621590380000|2021-05-21 09:46:20|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1621590400000|2021-05-21 09:46:40|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1621590410000|2021-05-21 09:46:50|2427.9|2421.9|2428.1|2422.1|2428.1|2422.1|2427.9|2421.9|2
1621590450000|2021-05-21 09:47:30|2428.4|2422.4|2428.4|2422.4|2428.9|2422.9|2428.4|2422.4|5
1621590470000|2021-05-21 09:47:50|2428.6|2422.6|2428.9|2422.9|2428.9|2422.9|2428.6|2422.6|2
1621590480000|2021-05-21 09:48:00|2429.1|2423.1|2429.9|2423.9|2429.9|2423.9|2429.1|2423.1|6
1621590490000|2021-05-21 09:48:10|2430.1|2424.1|2430.9|2424.9|2430.9|2424.9|2430.1|2424.1|3
1621590500000|2021-05-21 09:48:20|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1621590510000|2021-05-21 09:48:30|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1621590520000|2021-05-21 09:48:40|2430.6|2424.6|2430.4|2424.4|2430.6|2424.6|2430.4|2424.4|2
1621590530000|2021-05-21 09:48:50|2430.1|2424.1|2429.9|2423.9|2430.1|2424.1|2429.9|2423.9|2
1621590540000|2021-05-21 09:49:00|2429.6|2423.6|2430.1|2424.1|2430.1|2424.1|2429.6|2423.6|3
1621590550000|2021-05-21 09:49:10|2430.4|2424.4|2430.1|2424.1|2430.4|2424.4|2430.1|2424.1|2
1621590600000|2021-05-21 09:50:00|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1621590610000|2021-05-21 09:50:10|2430.9|2424.9|2431.1|2425.1|2431.1|2425.1|2430.9|2424.9|2
1621590630000|2021-05-21 09:50:30|2431.4|2425.4|2431.6|2425.6|2431.6|2425.6|2431.4|2425.4|2
1621590640000|2021-05-21 09:50:40|2431.9|2425.9|2431.6|2425.6|2431.9|2425.9|2431.6|2425.6|2
1621590660000|2021-05-21 09:51:00|2431.9|2425.9|2432.4|2426.4|2432.4|2426.4|2431.9|2425.9|2
1621590670000|2021-05-21 09:51:10|2432.6|2426.6|2432.9|2426.9|2432.9|2426.9|2432.6|2426.6|2
1621590690000|2021-05-21 09:51:30|2433.1|2427.1|2433.6|2427.6|2433.6|2427.6|2433.1|2427.1|3
1621590700000|2021-05-21 09:51:40|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.1|2427.1|3
1621590710000|2021-05-21 09:51:50|2432.9|2426.9|2433.4|2427.4|2433.4|2427.4|2432.6|2426.6|8
1621590720000|2021-05-21 09:52:00|2432.9|2426.9|2433.4|2427.4|2433.4|2427.4|2432.9|2426.9|4
1621590740000|2021-05-21 09:52:20|2432.9|2426.9|2433.4|2427.4|2433.4|2427.4|2432.9|2426.9|2
1621590750000|2021-05-21 09:52:30|2432.9|2426.9|2431.1|2425.1|2432.9|2426.9|2431.1|2425.1|8
1621590760000|2021-05-21 09:52:40|2430.9|2424.9|2430.4|2424.4|2430.9|2424.9|2430.1|2424.1|5
1621590770000|2021-05-21 09:52:50|2430.1|2424.1|2429.9|2423.9|2430.1|2424.1|2429.4|2423.4|5
1621590780000|2021-05-21 09:53:00|2430.6|2424.6|2430.9|2424.9|2430.9|2424.9|2430.6|2424.6|2
1621590850000|2021-05-21 09:54:10|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1621590870000|2021-05-21 09:54:30|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1621590880000|2021-05-21 09:54:40|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2429.4|2423.4|4
1621590890000|2021-05-21 09:54:50|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1621590900000|2021-05-21 09:55:00|2429.9|2423.9|2429.6|2423.6|2429.9|2423.9|2429.6|2423.6|2
1621590920000|2021-05-21 09:55:20|2429.9|2423.9|2430.1|2424.1|2430.1|2424.1|2429.9|2423.9|2
1621590960000|2021-05-21 09:56:00|2430.9|2424.9|2431.6|2425.6|2431.6|2425.6|2430.9|2424.9|3
1621590970000|2021-05-21 09:56:10|2431.4|2425.4|2429.9|2423.9|2431.4|2425.4|2429.9|2423.9|5
1621590980000|2021-05-21 09:56:20|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1621591000000|2021-05-21 09:56:40|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1621591010000|2021-05-21 09:56:50|2429.6|2423.6|2430.1|2424.1|2430.1|2424.1|2429.6|2423.6|3
1621591020000|2021-05-21 09:57:00|2430.4|2424.4|2431.6|2425.6|2431.6|2425.6|2430.4|2424.4|4
1621591030000|2021-05-21 09:57:10|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1621591040000|2021-05-21 09:57:20|2431.6|2425.6|2432.1|2426.1|2432.1|2426.1|2431.6|2425.6|3
1621591050000|2021-05-21 09:57:30|2432.4|2426.4|2432.4|2426.4|2432.9|2426.9|2432.4|2426.4|3
1621591070000|2021-05-21 09:57:50|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1621591100000|2021-05-21 09:58:20|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1621591110000|2021-05-21 09:58:30|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1621591140000|2021-05-21 09:59:00|2432.9|2426.9|2432.6|2426.6|2432.9|2426.9|2432.6|2426.6|2
1621591170000|2021-05-21 09:59:30|2433.1|2427.1|2433.4|2427.4|2433.4|2427.4|2433.1|2427.1|2
1621591180000|2021-05-21 09:59:40|2433.6|2427.6|2433.6|2427.6|2433.9|2427.9|2433.6|2427.6|3
1621591200000|2021-05-21 10:00:00|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1621591230000|2021-05-21 10:00:30|2433.1|2427.1|2432.4|2426.4|2433.1|2427.1|2432.4|2426.4|3
1621591250000|2021-05-21 10:00:50|2432.1|2426.1|2432.6|2426.6|2432.6|2426.6|2431.6|2425.6|4
1621591340000|2021-05-21 10:02:20|2432.9|2426.9|2432.9|2426.9|2433.4|2427.4|2432.9|2426.9|4
1621591350000|2021-05-21 10:02:30|2433.4|2427.4|2432.9|2426.9|2433.4|2427.4|2432.9|2426.9|2
1621591360000|2021-05-21 10:02:40|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1621591370000|2021-05-21 10:02:50|2433.6|2427.6|2433.9|2427.9|2433.9|2427.9|2433.6|2427.6|2
1621591390000|2021-05-21 10:03:10|2433.6|2427.6|2433.4|2427.4|2433.6|2427.6|2433.4|2427.4|2
1621591400000|2021-05-21 10:03:20|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1621591420000|2021-05-21 10:03:40|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1621591430000|2021-05-21 10:03:50|2433.6|2427.6|2433.4|2427.4|2433.6|2427.6|2433.4|2427.4|2
1621591450000|2021-05-21 10:04:10|2433.1|2427.1|2432.4|2426.4|2433.1|2427.1|2432.4|2426.4|2
1621591460000|2021-05-21 10:04:20|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1621591470000|2021-05-21 10:04:30|2433.1|2427.1|2433.6|2427.6|2433.9|2427.9|2433.1|2427.1|3
1621591480000|2021-05-21 10:04:40|2433.4|2427.4|2434.1|2428.1|2434.1|2428.1|2433.4|2427.4|4
1621591490000|2021-05-21 10:04:50|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1621591580000|2021-05-21 10:06:20|2433.6|2427.6|2433.4|2427.4|2433.6|2427.6|2433.4|2427.4|2
1621591600000|2021-05-21 10:06:40|2433.1|2427.1|2432.9|2426.9|2433.1|2427.1|2432.9|2426.9|2
1621591610000|2021-05-21 10:06:50|2432.6|2426.6|2431.6|2425.6|2432.6|2426.6|2431.6|2425.6|2
1621591630000|2021-05-21 10:07:10|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1621591640000|2021-05-21 10:07:20|2430.6|2424.6|2430.1|2424.1|2430.6|2424.6|2429.9|2423.9|4
1621591660000|2021-05-21 10:07:40|2430.4|2424.4|2430.6|2424.6|2430.9|2424.9|2430.4|2424.4|3
1621591670000|2021-05-21 10:07:50|2430.4|2424.4|2430.1|2424.1|2430.4|2424.4|2430.1|2424.1|2
1621591770000|2021-05-21 10:09:30|2429.9|2423.9|2430.1|2424.1|2430.1|2424.1|2429.9|2423.9|4
1621591780000|2021-05-21 10:09:40|2429.9|2423.9|2429.6|2423.6|2430.1|2424.1|2429.6|2423.6|6
1621591790000|2021-05-21 10:09:50|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.1|2423.1|3
1621591800000|2021-05-21 10:10:00|2429.6|2423.6|2429.4|2423.4|2429.6|2423.6|2429.4|2423.4|2
1621591810000|2021-05-21 10:10:10|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1621591840000|2021-05-21 10:10:40|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1621591940000|2021-05-21 10:12:20|2429.6|2423.6|2429.9|2423.9|2429.9|2423.9|2429.6|2423.6|2
1621591960000|2021-05-21 10:12:40|2430.1|2424.1|2430.6|2424.6|2430.6|2424.6|2430.1|2424.1|3
1621591990000|2021-05-21 10:13:10|2430.9|2424.9|2431.1|2425.1|2431.4|2425.4|2430.9|2424.9|4
1621592000000|2021-05-21 10:13:20|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1621592010000|2021-05-21 10:13:30|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1621592070000|2021-05-21 10:14:30|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1621592100000|2021-05-21 10:15:00|2431.1|2425.1|2430.9|2424.9|2431.1|2425.1|2430.9|2424.9|2
1621592140000|2021-05-21 10:15:40|2430.6|2424.6|2430.4|2424.4|2430.6|2424.6|2430.4|2424.4|2
1621592170000|2021-05-21 10:16:10|2430.1|2424.1|2429.4|2423.4|2430.1|2424.1|2429.4|2423.4|3
1621592180000|2021-05-21 10:16:20|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1621592190000|2021-05-21 10:16:30|2429.9|2423.9|2429.6|2423.6|2429.9|2423.9|2429.6|2423.6|2
1621592200000|2021-05-21 10:16:40|2430.1|2424.1|2430.4|2424.4|2430.4|2424.4|2430.1|2424.1|2
1621592290000|2021-05-21 10:18:10|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1621592300000|2021-05-21 10:18:20|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1621592320000|2021-05-21 10:18:40|2430.6|2424.6|2430.4|2424.4|2430.6|2424.6|2430.1|2424.1|4
1621592340000|2021-05-21 10:19:00|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1621592360000|2021-05-21 10:19:20|2431.1|2425.1|2432.1|2426.1|2432.1|2426.1|2431.1|2425.1|2
1621592370000|2021-05-21 10:19:30|2432.4|2426.4|2432.1|2426.1|2432.6|2426.6|2432.1|2426.1|4
1621592410000|2021-05-21 10:20:10|2431.9|2425.9|2433.4|2427.4|2433.4|2427.4|2431.9|2425.9|3
1621592420000|2021-05-21 10:20:20|2433.6|2427.6|2433.4|2427.4|2433.6|2427.6|2433.4|2427.4|2
1621592450000|2021-05-21 10:20:50|2433.6|2427.6|2433.9|2427.9|2433.9|2427.9|2433.6|2427.6|2
1621592460000|2021-05-21 10:21:00|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1621592480000|2021-05-21 10:21:20|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1621592500000|2021-05-21 10:21:40|2433.6|2427.6|2433.4|2427.4|2433.6|2427.6|2433.4|2427.4|2
1621592540000|2021-05-21 10:22:20|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1621592550000|2021-05-21 10:22:30|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1621592560000|2021-05-21 10:22:40|2433.6|2427.6|2433.9|2427.9|2433.9|2427.9|2433.6|2427.6|2
1621592610000|2021-05-21 10:23:30|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1621592650000|2021-05-21 10:24:10|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1621592670000|2021-05-21 10:24:30|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1621592710000|2021-05-21 10:25:10|2433.4|2427.4|2433.4|2427.4|2433.6|2427.6|2433.1|2427.1|4
1621592870000|2021-05-21 10:27:50|2433.1|2427.1|2433.6|2427.6|2433.6|2427.6|2433.1|2427.1|2
1621592880000|2021-05-21 10:28:00|2433.4|2427.4|2432.4|2426.4|2433.4|2427.4|2432.4|2426.4|3
1621592890000|2021-05-21 10:28:10|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1621592900000|2021-05-21 10:28:20|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1621592940000|2021-05-21 10:29:00|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1621593000000|2021-05-21 10:30:00|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1621593010000|2021-05-21 10:30:10|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1621593040000|2021-05-21 10:30:40|2431.1|2425.1|2431.4|2425.4|2431.4|2425.4|2431.1|2425.1|2
1621593170000|2021-05-21 10:32:50|2431.9|2425.9|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|3
1621593180000|2021-05-21 10:33:00|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1621593230000|2021-05-21 10:33:50|2432.6|2426.6|2432.6|2426.6|2433.1|2427.1|2432.6|2426.6|5
1621593240000|2021-05-21 10:34:00|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1621593260000|2021-05-21 10:34:20|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|1
1621593270000|2021-05-21 10:34:30|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1621593280000|2021-05-21 10:34:40|2432.9|2426.9|2433.9|2427.9|2433.9|2427.9|2432.9|2426.9|5
1621593290000|2021-05-21 10:34:50|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2432.9|2426.9|7
1621593300000|2021-05-21 10:35:00|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1621593310000|2021-05-21 10:35:10|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1621593320000|2021-05-21 10:35:20|2433.9|2427.9|2435.4|2429.4|2435.4|2429.4|2433.9|2427.9|3
1621593330000|2021-05-21 10:35:30|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1621593340000|2021-05-21 10:35:40|2434.9|2428.9|2434.6|2428.6|2434.9|2428.9|2434.6|2428.6|2
1621593360000|2021-05-21 10:36:00|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1621593390000|2021-05-21 10:36:30|2434.1|2428.1|2433.1|2427.1|2434.1|2428.1|2433.1|2427.1|5
1621593400000|2021-05-21 10:36:40|2432.9|2426.9|2433.1|2427.1|2433.1|2427.1|2432.9|2426.9|4
1621593410000|2021-05-21 10:36:50|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1621593450000|2021-05-21 10:37:30|2433.6|2427.6|2434.4|2428.4|2434.4|2428.4|2433.6|2427.6|3
1621593520000|2021-05-21 10:38:40|2434.1|2428.1|2433.4|2427.4|2434.1|2428.1|2433.4|2427.4|3
1621593530000|2021-05-21 10:38:50|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1621593540000|2021-05-21 10:39:00|2432.9|2426.9|2433.1|2427.1|2433.1|2427.1|2432.9|2426.9|2
1621593550000|2021-05-21 10:39:10|2433.4|2427.4|2433.9|2427.9|2433.9|2427.9|2433.4|2427.4|2
1621593560000|2021-05-21 10:39:20|2434.1|2428.1|2433.9|2427.9|2434.1|2428.1|2433.9|2427.9|2
1621593610000|2021-05-21 10:40:10|2433.4|2427.4|2432.9|2426.9|2433.4|2427.4|2432.9|2426.9|3
1621593620000|2021-05-21 10:40:20|2432.6|2426.6|2432.4|2426.4|2432.6|2426.6|2432.4|2426.4|2
1621593640000|2021-05-21 10:40:40|2432.1|2426.1|2433.4|2427.4|2433.4|2427.4|2431.9|2425.9|4
1621593660000|2021-05-21 10:41:00|2433.1|2427.1|2433.4|2427.4|2433.4|2427.4|2433.1|2427.1|4
1621593680000|2021-05-21 10:41:20|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1621593740000|2021-05-21 10:42:20|2433.4|2427.4|2433.6|2427.6|2433.9|2427.9|2433.4|2427.4|3
1621593750000|2021-05-21 10:42:30|2433.9|2427.9|2434.4|2428.4|2434.4|2428.4|2433.9|2427.9|2
1621593770000|2021-05-21 10:42:50|2434.6|2428.6|2435.4|2429.4|2435.4|2429.4|2434.6|2428.6|3
1621593790000|2021-05-21 10:43:10|2435.6|2429.6|2435.4|2429.4|2435.6|2429.6|2435.4|2429.4|2
1621593840000|2021-05-21 10:44:00|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1621593850000|2021-05-21 10:44:10|2435.4|2429.4|2435.9|2429.9|2435.9|2429.9|2435.4|2429.4|3
1621593880000|2021-05-21 10:44:40|2436.4|2430.4|2436.6|2430.6|2436.6|2430.6|2436.4|2430.4|2
1621593890000|2021-05-21 10:44:50|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1621593900000|2021-05-21 10:45:00|2436.9|2430.9|2438.4|2432.4|2438.6|2432.6|2436.9|2430.9|7
1621593910000|2021-05-21 10:45:10|2438.1|2432.1|2438.6|2432.6|2438.6|2432.6|2438.1|2432.1|3
1621593920000|2021-05-21 10:45:20|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1621593930000|2021-05-21 10:45:30|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|2
1621593940000|2021-05-21 10:45:40|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|2
1621593950000|2021-05-21 10:45:50|2438.6|2432.6|2439.4|2433.4|2439.4|2433.4|2438.6|2432.6|3
1621593960000|2021-05-21 10:46:00|2439.6|2433.6|2439.9|2433.9|2439.9|2433.9|2439.6|2433.6|2
1621593970000|2021-05-21 10:46:10|2439.6|2433.6|2439.4|2433.4|2439.9|2433.9|2439.4|2433.4|4
1621593980000|2021-05-21 10:46:20|2439.6|2433.6|2439.9|2433.9|2439.9|2433.9|2439.6|2433.6|2
1621593990000|2021-05-21 10:46:30|2440.1|2434.1|2439.9|2433.9|2440.1|2434.1|2439.9|2433.9|2
1621594000000|2021-05-21 10:46:40|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1621594010000|2021-05-21 10:46:50|2439.4|2433.4|2439.1|2433.1|2439.4|2433.4|2439.1|2433.1|2
1621594020000|2021-05-21 10:47:00|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1621594050000|2021-05-21 10:47:30|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1621594060000|2021-05-21 10:47:40|2439.4|2433.4|2439.1|2433.1|2439.4|2433.4|2439.1|2433.1|2
1621594080000|2021-05-21 10:48:00|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1621594110000|2021-05-21 10:48:30|2438.9|2432.9|2439.1|2433.1|2439.1|2433.1|2438.9|2432.9|2
1621594130000|2021-05-21 10:48:50|2439.4|2433.4|2439.9|2433.9|2439.9|2433.9|2439.4|2433.4|3
1621594160000|2021-05-21 10:49:20|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1621594170000|2021-05-21 10:49:30|2440.4|2434.4|2441.6|2435.6|2441.6|2435.6|2440.4|2434.4|4
1621594180000|2021-05-21 10:49:40|2441.9|2435.9|2443.6|2437.6|2443.6|2437.6|2441.9|2435.9|3
1621594230000|2021-05-21 10:50:30|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1621594240000|2021-05-21 10:50:40|2443.1|2437.1|2443.1|2437.1|2443.4|2437.4|2443.1|2437.1|3
1621594250000|2021-05-21 10:50:50|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1621594260000|2021-05-21 10:51:00|2443.6|2437.6|2444.9|2438.9|2444.9|2438.9|2443.6|2437.6|5
1621594270000|2021-05-21 10:51:10|2444.4|2438.4|2444.9|2438.9|2444.9|2438.9|2444.4|2438.4|2
1621594280000|2021-05-21 10:51:20|2445.4|2439.4|2446.1|2440.1|2446.1|2440.1|2445.4|2439.4|3
1621594290000|2021-05-21 10:51:30|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1621594300000|2021-05-21 10:51:40|2446.1|2440.1|2446.9|2440.9|2446.9|2440.9|2446.1|2440.1|2
1621594310000|2021-05-21 10:51:50|2446.4|2440.4|2446.1|2440.1|2446.4|2440.4|2446.1|2440.1|2
1621594320000|2021-05-21 10:52:00|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1621594340000|2021-05-21 10:52:20|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1621594350000|2021-05-21 10:52:30|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1621594360000|2021-05-21 10:52:40|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1621594400000|2021-05-21 10:53:20|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1621594410000|2021-05-21 10:53:30|2446|2440|2446|2440|2446|2440|2446|2440|1
1621594420000|2021-05-21 10:53:40|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1621594460000|2021-05-21 10:54:20|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1621594470000|2021-05-21 10:54:30|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1621594500000|2021-05-21 10:55:00|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1621594520000|2021-05-21 10:55:20|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1621594530000|2021-05-21 10:55:30|2446.1|2440.1|2446.6|2440.6|2446.9|2440.9|2446.1|2440.1|5
1621594560000|2021-05-21 10:56:00|2446.4|2440.4|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|2
1621594590000|2021-05-21 10:56:30|2446.4|2440.4|2446.9|2440.9|2446.9|2440.9|2446.4|2440.4|3
1621594640000|2021-05-21 10:57:20|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1621594650000|2021-05-21 10:57:30|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1621594680000|2021-05-21 10:58:00|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1621594690000|2021-05-21 10:58:10|2446.9|2440.9|2447.4|2441.4|2447.4|2441.4|2446.9|2440.9|2
1621594700000|2021-05-21 10:58:20|2447.6|2441.6|2447.6|2441.6|2447.9|2441.9|2447.6|2441.6|3
1621594710000|2021-05-21 10:58:30|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|2
1621594720000|2021-05-21 10:58:40|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1621594730000|2021-05-21 10:58:50|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1621594740000|2021-05-21 10:59:00|2447.4|2441.4|2447.1|2441.1|2447.4|2441.4|2447.1|2441.1|2
1621594750000|2021-05-21 10:59:10|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|2
1621594760000|2021-05-21 10:59:20|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1621594770000|2021-05-21 10:59:30|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1621594780000|2021-05-21 10:59:40|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1621594800000|2021-05-21 11:00:00|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1621594810000|2021-05-21 11:00:10|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1621594820000|2021-05-21 11:00:20|2447.1|2441.1|2447.4|2441.4|2447.4|2441.4|2447.1|2441.1|2
1621594830000|2021-05-21 11:00:30|2447.6|2441.6|2447.9|2441.9|2447.9|2441.9|2447.6|2441.6|2
1621594860000|2021-05-21 11:01:00|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1621594870000|2021-05-21 11:01:10|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1621594880000|2021-05-21 11:01:20|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1621594890000|2021-05-21 11:01:30|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1621594900000|2021-05-21 11:01:40|2448.6|2442.6|2447.6|2441.6|2448.6|2442.6|2447.6|2441.6|3
1621594910000|2021-05-21 11:01:50|2447.9|2441.9|2448.1|2442.1|2448.1|2442.1|2447.9|2441.9|2
1621594920000|2021-05-21 11:02:00|2447.4|2441.4|2447.1|2441.1|2447.4|2441.4|2447.1|2441.1|6
1621594960000|2021-05-21 11:02:40|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1621595000000|2021-05-21 11:03:20|2447.1|2441.1|2447.6|2441.6|2447.6|2441.6|2446.9|2440.9|5
1621595010000|2021-05-21 11:03:30|2447.9|2441.9|2448.1|2442.1|2448.1|2442.1|2447.9|2441.9|2
1621595020000|2021-05-21 11:03:40|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1621595030000|2021-05-21 11:03:50|2448.6|2442.6|2448.4|2442.4|2448.6|2442.6|2448.1|2442.1|4
1621595040000|2021-05-21 11:04:00|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1621595060000|2021-05-21 11:04:20|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1621595070000|2021-05-21 11:04:30|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.6|2441.6|3
1621595080000|2021-05-21 11:04:40|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1621595110000|2021-05-21 11:05:10|2448.4|2442.4|2449.1|2443.1|2449.1|2443.1|2448.4|2442.4|3
1621595130000|2021-05-21 11:05:30|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1621595150000|2021-05-21 11:05:50|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1621595190000|2021-05-21 11:06:30|2448.9|2442.9|2448.6|2442.6|2448.9|2442.9|2448.6|2442.6|2
1621595200000|2021-05-21 11:06:40|2448.4|2442.4|2448.6|2442.6|2448.9|2442.9|2448.4|2442.4|4
1621595260000|2021-05-21 11:07:40|2448.4|2442.4|2447.9|2441.9|2448.4|2442.4|2447.9|2441.9|2
1621595270000|2021-05-21 11:07:50|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1621595310000|2021-05-21 11:08:30|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1621595330000|2021-05-21 11:08:50|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1621595350000|2021-05-21 11:09:10|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1621595380000|2021-05-21 11:09:40|2446.4|2440.4|2446.1|2440.1|2446.4|2440.4|2446.1|2440.1|2
1621595390000|2021-05-21 11:09:50|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2444.6|2438.6|5
1621595400000|2021-05-21 11:10:00|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1621595410000|2021-05-21 11:10:10|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1621595420000|2021-05-21 11:10:20|2446.6|2440.6|2445.9|2439.9|2446.6|2440.6|2445.9|2439.9|3
1621595430000|2021-05-21 11:10:30|2446.4|2440.4|2446.1|2440.1|2446.4|2440.4|2445.9|2439.9|6
1621595440000|2021-05-21 11:10:40|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1621595450000|2021-05-21 11:10:50|2445.6|2439.6|2444.9|2438.9|2445.6|2439.6|2444.9|2438.9|4
1621595470000|2021-05-21 11:11:10|2444.6|2438.6|2444.4|2438.4|2444.6|2438.6|2444.1|2438.1|4
1621595480000|2021-05-21 11:11:20|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1621595490000|2021-05-21 11:11:30|2444.4|2438.4|2444.4|2438.4|2444.9|2438.9|2444.1|2438.1|7
1621595500000|2021-05-21 11:11:40|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1621595510000|2021-05-21 11:11:50|2444.4|2438.4|2444.9|2438.9|2445.1|2439.1|2444.4|2438.4|3
1621595520000|2021-05-21 11:12:00|2444.6|2438.6|2444.4|2438.4|2444.6|2438.6|2444.4|2438.4|2
1621595530000|2021-05-21 11:12:10|2444.1|2438.1|2444.4|2438.4|2444.4|2438.4|2444.1|2438.1|2
1621595540000|2021-05-21 11:12:20|2444.1|2438.1|2442.6|2436.6|2444.1|2438.1|2442.6|2436.6|3
1621595560000|2021-05-21 11:12:40|2442.9|2436.9|2442.1|2436.1|2442.9|2436.9|2442.1|2436.1|3
1621595570000|2021-05-21 11:12:50|2441.9|2435.9|2441.9|2435.9|2442.4|2436.4|2441.9|2435.9|5
1621595580000|2021-05-21 11:13:00|2441.6|2435.6|2441.9|2435.9|2441.9|2435.9|2441.6|2435.6|2
1621595590000|2021-05-21 11:13:10|2441.4|2435.4|2442.4|2436.4|2442.4|2436.4|2441.4|2435.4|3
1621595600000|2021-05-21 11:13:20|2443.1|2437.1|2440.6|2434.6|2443.1|2437.1|2440.6|2434.6|6
1621595610000|2021-05-21 11:13:30|2440.4|2434.4|2441.4|2435.4|2441.4|2435.4|2440.1|2434.1|6
1621595620000|2021-05-21 11:13:40|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1621595640000|2021-05-21 11:14:00|2440.4|2434.4|2440.1|2434.1|2440.4|2434.4|2440.1|2434.1|2
1621595650000|2021-05-21 11:14:10|2439.6|2433.6|2439.6|2433.6|2439.9|2433.9|2439.6|2433.6|3
1621595660000|2021-05-21 11:14:20|2439.4|2433.4|2440.1|2434.1|2440.1|2434.1|2438.9|2432.9|5
1621595670000|2021-05-21 11:14:30|2440.4|2434.4|2439.9|2433.9|2440.4|2434.4|2439.9|2433.9|3
1621595680000|2021-05-21 11:14:40|2440.1|2434.1|2440.4|2434.4|2440.4|2434.4|2440.1|2434.1|2
1621595690000|2021-05-21 11:14:50|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1621595720000|2021-05-21 11:15:20|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1621595750000|2021-05-21 11:15:50|2441.1|2435.1|2440.9|2434.9|2441.1|2435.1|2440.9|2434.9|2
1621595780000|2021-05-21 11:16:20|2441.1|2435.1|2440.9|2434.9|2441.1|2435.1|2440.9|2434.9|2
1621595800000|2021-05-21 11:16:40|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1621595830000|2021-05-21 11:17:10|2440.4|2434.4|2439.9|2433.9|2440.4|2434.4|2439.9|2433.9|2
1621595840000|2021-05-21 11:17:20|2440.1|2434.1|2440.4|2434.4|2440.4|2434.4|2440.1|2434.1|2
1621595860000|2021-05-21 11:17:40|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1621595870000|2021-05-21 11:17:50|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.1|2434.1|3
1621595900000|2021-05-21 11:18:20|2439.9|2433.9|2439.4|2433.4|2439.9|2433.9|2438.6|2432.6|5
1621595910000|2021-05-21 11:18:30|2439.1|2433.1|2437.6|2431.6|2439.1|2433.1|2437.6|2431.6|6
1621595920000|2021-05-21 11:18:40|2437.9|2431.9|2438.6|2432.6|2439.1|2433.1|2437.9|2431.9|4
1621595930000|2021-05-21 11:18:50|2438.4|2432.4|2437.1|2431.1|2438.4|2432.4|2437.1|2431.1|6
1621595940000|2021-05-21 11:19:00|2436.9|2430.9|2436.6|2430.6|2436.9|2430.9|2436.6|2430.6|2
1621595960000|2021-05-21 11:19:20|2436.9|2430.9|2437.4|2431.4|2437.4|2431.4|2436.9|2430.9|2
1621595970000|2021-05-21 11:19:30|2437.1|2431.1|2436.9|2430.9|2437.1|2431.1|2436.9|2430.9|2
1621595980000|2021-05-21 11:19:40|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1621596020000|2021-05-21 11:20:20|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1621596040000|2021-05-21 11:20:40|2437.4|2431.4|2437.9|2431.9|2437.9|2431.9|2437.4|2431.4|5
1621596060000|2021-05-21 11:21:00|2437.6|2431.6|2437.1|2431.1|2437.6|2431.6|2437.1|2431.1|3
1621596070000|2021-05-21 11:21:10|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.4|2430.4|2
1621596080000|2021-05-21 11:21:20|2436.1|2430.1|2434.9|2428.9|2436.1|2430.1|2434.6|2428.6|3
1621596090000|2021-05-21 11:21:30|2435.1|2429.1|2435.4|2429.4|2436.1|2430.1|2435.1|2429.1|5
1621596110000|2021-05-21 11:21:50|2435.6|2429.6|2434.6|2428.6|2435.9|2429.9|2434.6|2428.6|4
1621596120000|2021-05-21 11:22:00|2434.9|2428.9|2435.4|2429.4|2435.4|2429.4|2434.6|2428.6|4
1621596140000|2021-05-21 11:22:20|2435.6|2429.6|2435.9|2429.9|2435.9|2429.9|2435.6|2429.6|2
1621596150000|2021-05-21 11:22:30|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1621596170000|2021-05-21 11:22:50|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1621596180000|2021-05-21 11:23:00|2436.1|2430.1|2437.4|2431.4|2437.4|2431.4|2436.1|2430.1|5
1621596190000|2021-05-21 11:23:10|2437.6|2431.6|2438.4|2432.4|2438.4|2432.4|2437.6|2431.6|4
1621596200000|2021-05-21 11:23:20|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|2
1621596210000|2021-05-21 11:23:30|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|2
1621596230000|2021-05-21 11:23:50|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1621596260000|2021-05-21 11:24:20|2438.9|2432.9|2438.1|2432.1|2438.9|2432.9|2438.1|2432.1|2
1621596270000|2021-05-21 11:24:30|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1621596330000|2021-05-21 11:25:30|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1621596360000|2021-05-21 11:26:00|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1621596370000|2021-05-21 11:26:10|2438.1|2432.1|2437.6|2431.6|2438.1|2432.1|2437.6|2431.6|4
1621596380000|2021-05-21 11:26:20|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1621596390000|2021-05-21 11:26:30|2437.1|2431.1|2436.9|2430.9|2437.1|2431.1|2436.9|2430.9|2
1621596430000|2021-05-21 11:27:10|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.4|2430.4|3
1621596440000|2021-05-21 11:27:20|2436.4|2430.4|2435.9|2429.9|2436.4|2430.4|2435.9|2429.9|2
1621596450000|2021-05-21 11:27:30|2436.1|2430.1|2435.9|2429.9|2436.4|2430.4|2435.6|2429.6|5
1621596460000|2021-05-21 11:27:40|2436.1|2430.1|2436.4|2430.4|2436.4|2430.4|2436.1|2430.1|2
1621596470000|2021-05-21 11:27:50|2436.6|2430.6|2436.9|2430.9|2436.9|2430.9|2436.6|2430.6|2
1621596480000|2021-05-21 11:28:00|2436.6|2430.6|2437.6|2431.6|2437.6|2431.6|2436.6|2430.6|2
1621596490000|2021-05-21 11:28:10|2437.4|2431.4|2436.9|2430.9|2437.4|2431.4|2436.9|2430.9|3
1621596500000|2021-05-21 11:28:20|2437.1|2431.1|2436.6|2430.6|2437.4|2431.4|2436.6|2430.6|4
1621596520000|2021-05-21 11:28:40|2437.1|2431.1|2437.6|2431.6|2437.6|2431.6|2437.1|2431.1|2
1621596540000|2021-05-21 11:29:00|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1621596550000|2021-05-21 11:29:10|2437.6|2431.6|2438.6|2432.6|2438.6|2432.6|2437.6|2431.6|3
1621596570000|2021-05-21 11:29:30|2438.9|2432.9|2439.6|2433.6|2439.6|2433.6|2438.9|2432.9|3
1621596580000|2021-05-21 11:29:40|2439.9|2433.9|2440.1|2434.1|2441.1|2435.1|2439.9|2433.9|4
1621596600000|2021-05-21 11:30:00|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1621596610000|2021-05-21 11:30:10|2440.6|2434.6|2440.1|2434.1|2440.9|2434.9|2440.1|2434.1|4
1621596620000|2021-05-21 11:30:20|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1621596630000|2021-05-21 11:30:30|2440.1|2434.1|2440.6|2434.6|2440.6|2434.6|2440.1|2434.1|2
1621596640000|2021-05-21 11:30:40|2440.4|2434.4|2439.9|2433.9|2440.4|2434.4|2439.9|2433.9|3
1621596650000|2021-05-21 11:30:50|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1621596660000|2021-05-21 11:31:00|2439.4|2433.4|2439.1|2433.1|2439.4|2433.4|2439.1|2433.1|2
1621596670000|2021-05-21 11:31:10|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1621596680000|2021-05-21 11:31:20|2439.1|2433.1|2440.4|2434.4|2440.4|2434.4|2439.1|2433.1|6
1621596700000|2021-05-21 11:31:40|2440.6|2434.6|2440.9|2434.9|2440.9|2434.9|2440.6|2434.6|2
1621596720000|2021-05-21 11:32:00|2440.6|2434.6|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|2
1621596740000|2021-05-21 11:32:20|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1621596750000|2021-05-21 11:32:30|2439.9|2433.9|2439.6|2433.6|2439.9|2433.9|2439.6|2433.6|2
1621596760000|2021-05-21 11:32:40|2439.4|2433.4|2438.9|2432.9|2439.4|2433.4|2438.6|2432.6|4
1621596780000|2021-05-21 11:33:00|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|2
1621596790000|2021-05-21 11:33:10|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1621596800000|2021-05-21 11:33:20|2438.4|2432.4|2438.1|2432.1|2438.4|2432.4|2438.1|2432.1|2
1621596810000|2021-05-21 11:33:30|2438.4|2432.4|2438.6|2432.6|2438.6|2432.6|2438.4|2432.4|4
1621596820000|2021-05-21 11:33:40|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2437.9|2431.9|4
1621596830000|2021-05-21 11:33:50|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1621596850000|2021-05-21 11:34:10|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1621596870000|2021-05-21 11:34:30|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1621596880000|2021-05-21 11:34:40|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1621596900000|2021-05-21 11:35:00|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1621596920000|2021-05-21 11:35:20|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1621596940000|2021-05-21 11:35:40|2438.6|2432.6|2439.4|2433.4|2439.4|2433.4|2438.6|2432.6|3
1621596960000|2021-05-21 11:36:00|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1621596970000|2021-05-21 11:36:10|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1621596980000|2021-05-21 11:36:20|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1621597010000|2021-05-21 11:36:50|2439.4|2433.4|2441.1|2435.1|2441.1|2435.1|2439.4|2433.4|4
1621597020000|2021-05-21 11:37:00|2441.6|2435.6|2441.4|2435.4|2441.6|2435.6|2441.4|2435.4|2
1621597040000|2021-05-21 11:37:20|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1621597060000|2021-05-21 11:37:40|2440.9|2434.9|2441.1|2435.1|2441.1|2435.1|2440.9|2434.9|2
1621597080000|2021-05-21 11:38:00|2440.9|2434.9|2440.6|2434.6|2440.9|2434.9|2440.6|2434.6|2
1621597110000|2021-05-21 11:38:30|2440.4|2434.4|2441.6|2435.6|2441.6|2435.6|2440.4|2434.4|3
1621597120000|2021-05-21 11:38:40|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1621597130000|2021-05-21 11:38:50|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1621597170000|2021-05-21 11:39:30|2441.4|2435.4|2442.4|2436.4|2442.6|2436.6|2441.4|2435.4|4
1621597200000|2021-05-21 11:40:00|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1621597210000|2021-05-21 11:40:10|2442.4|2436.4|2442.4|2436.4|2442.6|2436.6|2442.4|2436.4|3
1621597220000|2021-05-21 11:40:20|2442.1|2436.1|2442.4|2436.4|2442.4|2436.4|2442.1|2436.1|2
1621597250000|2021-05-21 11:40:50|2442.6|2436.6|2441.9|2435.9|2442.6|2436.6|2441.9|2435.9|3
1621597260000|2021-05-21 11:41:00|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1621597300000|2021-05-21 11:41:40|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1621597310000|2021-05-21 11:41:50|2443.9|2437.9|2444.1|2438.1|2444.1|2438.1|2443.9|2437.9|2
1621597320000|2021-05-21 11:42:00|2443.9|2437.9|2443.1|2437.1|2443.9|2437.9|2443.1|2437.1|3
1621597330000|2021-05-21 11:42:10|2444.4|2438.4|2444.1|2438.1|2444.4|2438.4|2444.1|2438.1|2
1621597340000|2021-05-21 11:42:20|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1621597350000|2021-05-21 11:42:30|2444.6|2438.6|2445.4|2439.4|2445.4|2439.4|2444.6|2438.6|3
1621597380000|2021-05-21 11:43:00|2446.1|2440.1|2447.6|2441.6|2447.6|2441.6|2446.1|2440.1|4
1621597390000|2021-05-21 11:43:10|2446.9|2440.9|2446.6|2440.6|2446.9|2440.9|2446.4|2440.4|3
1621597400000|2021-05-21 11:43:20|2446.4|2440.4|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|2
1621597410000|2021-05-21 11:43:30|2446.4|2440.4|2445.4|2439.4|2446.4|2440.4|2445.4|2439.4|4
1621597450000|2021-05-21 11:44:10|2445.1|2439.1|2444.4|2438.4|2445.1|2439.1|2444.4|2438.4|3
1621597460000|2021-05-21 11:44:20|2443.9|2437.9|2443.1|2437.1|2443.9|2437.9|2443.1|2437.1|4
1621597470000|2021-05-21 11:44:30|2442.9|2436.9|2443.6|2437.6|2443.6|2437.6|2442.9|2436.9|3
1621597500000|2021-05-21 11:45:00|2443.4|2437.4|2442.4|2436.4|2443.4|2437.4|2442.4|2436.4|4
1621597510000|2021-05-21 11:45:10|2442.1|2436.1|2441.9|2435.9|2442.1|2436.1|2441.9|2435.9|2
1621597550000|2021-05-21 11:45:50|2442.1|2436.1|2444.4|2438.4|2444.4|2438.4|2442.1|2436.1|3
1621597590000|2021-05-21 11:46:30|2444.1|2438.1|2443.9|2437.9|2444.1|2438.1|2443.9|2437.9|2
1621597610000|2021-05-21 11:46:50|2443.4|2437.4|2443.1|2437.1|2443.4|2437.4|2443.1|2437.1|2
1621597620000|2021-05-21 11:47:00|2442.6|2436.6|2442.9|2436.9|2442.9|2436.9|2442.6|2436.6|2
1621597660000|2021-05-21 11:47:40|2442.4|2436.4|2442.1|2436.1|2442.4|2436.4|2442.1|2436.1|2
1621597680000|2021-05-21 11:48:00|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1621597690000|2021-05-21 11:48:10|2441.1|2435.1|2440.1|2434.1|2441.1|2435.1|2440.1|2434.1|2
1621597700000|2021-05-21 11:48:20|2440.4|2434.4|2440.9|2434.9|2440.9|2434.9|2440.4|2434.4|3
1621597710000|2021-05-21 11:48:30|2441.1|2435.1|2440.6|2434.6|2441.1|2435.1|2440.6|2434.6|2
1621597760000|2021-05-21 11:49:20|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1621597770000|2021-05-21 11:49:30|2440.4|2434.4|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|3
1621597780000|2021-05-21 11:49:40|2440.1|2434.1|2440.4|2434.4|2440.4|2434.4|2440.1|2434.1|2
1621597800000|2021-05-21 11:50:00|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1621597820000|2021-05-21 11:50:20|2440.9|2434.9|2442.9|2436.9|2442.9|2436.9|2440.9|2434.9|4
1621597830000|2021-05-21 11:50:30|2442.6|2436.6|2442.1|2436.1|2442.6|2436.6|2441.9|2435.9|6
1621597840000|2021-05-21 11:50:40|2441.9|2435.9|2441.4|2435.4|2441.9|2435.9|2441.4|2435.4|2
1621597860000|2021-05-21 11:51:00|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1621597870000|2021-05-21 11:51:10|2440.6|2434.6|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|2
1621597880000|2021-05-21 11:51:20|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1621597890000|2021-05-21 11:51:30|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1621597900000|2021-05-21 11:51:40|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1621597910000|2021-05-21 11:51:50|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1621597920000|2021-05-21 11:52:00|2439.9|2433.9|2440.1|2434.1|2440.1|2434.1|2439.9|2433.9|2
1621597950000|2021-05-21 11:52:30|2439.9|2433.9|2439.6|2433.6|2439.9|2433.9|2439.6|2433.6|2
1621597960000|2021-05-21 11:52:40|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1621597970000|2021-05-21 11:52:50|2438.9|2432.9|2438.4|2432.4|2438.9|2432.9|2438.4|2432.4|2
1621597990000|2021-05-21 11:53:10|2437.6|2431.6|2437.6|2431.6|2438.1|2432.1|2437.6|2431.6|5
1621598000000|2021-05-21 11:53:20|2437.1|2431.1|2438.4|2432.4|2438.4|2432.4|2437.1|2431.1|6
1621598010000|2021-05-21 11:53:30|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1621598020000|2021-05-21 11:53:40|2438.4|2432.4|2438.1|2432.1|2438.4|2432.4|2438.1|2432.1|2
1621598040000|2021-05-21 11:54:00|2437.9|2431.9|2439.1|2433.1|2439.1|2433.1|2437.9|2431.9|4
1621598050000|2021-05-21 11:54:10|2438.9|2432.9|2438.6|2432.6|2438.9|2432.9|2438.6|2432.6|2
1621598060000|2021-05-21 11:54:20|2438.4|2432.4|2438.1|2432.1|2438.4|2432.4|2438.1|2432.1|2
1621598070000|2021-05-21 11:54:30|2437.9|2431.9|2438.9|2432.9|2438.9|2432.9|2437.9|2431.9|3
1621598080000|2021-05-21 11:54:40|2439.1|2433.1|2439.6|2433.6|2439.6|2433.6|2439.1|2433.1|2
1621598090000|2021-05-21 11:54:50|2439.4|2433.4|2439.1|2433.1|2439.4|2433.4|2439.1|2433.1|2
1621598100000|2021-05-21 11:55:00|2438.6|2432.6|2437.6|2431.6|2438.6|2432.6|2437.4|2431.4|6
1621598110000|2021-05-21 11:55:10|2437.4|2431.4|2436.4|2430.4|2437.4|2431.4|2436.4|2430.4|5
1621598120000|2021-05-21 11:55:20|2436.6|2430.6|2437.6|2431.6|2437.6|2431.6|2436.4|2430.4|7
1621598130000|2021-05-21 11:55:30|2437.4|2431.4|2437.9|2431.9|2437.9|2431.9|2436.6|2430.6|9
1621598140000|2021-05-21 11:55:40|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1621598150000|2021-05-21 11:55:50|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.4|2430.4|2
1621598160000|2021-05-21 11:56:00|2436.6|2430.6|2436.4|2430.4|2436.9|2430.9|2436.1|2430.1|6
1621598170000|2021-05-21 11:56:10|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.1|2430.1|4
1621598180000|2021-05-21 11:56:20|2436.1|2430.1|2436.4|2430.4|2436.4|2430.4|2436.1|2430.1|2
1621598200000|2021-05-21 11:56:40|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1621598210000|2021-05-21 11:56:50|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1621598220000|2021-05-21 11:57:00|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.1|2430.1|5
1621598230000|2021-05-21 11:57:10|2436.9|2430.9|2436.4|2430.4|2436.9|2430.9|2436.1|2430.1|5
1621598250000|2021-05-21 11:57:30|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1621598260000|2021-05-21 11:57:40|2436.4|2430.4|2437.4|2431.4|2437.4|2431.4|2436.4|2430.4|3
1621598270000|2021-05-21 11:57:50|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1621598280000|2021-05-21 11:58:00|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.1|2431.1|3
1621598290000|2021-05-21 11:58:10|2437.1|2431.1|2437.9|2431.9|2437.9|2431.9|2437.1|2431.1|3
1621598300000|2021-05-21 11:58:20|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1621598310000|2021-05-21 11:58:30|2438.6|2432.6|2438.4|2432.4|2438.9|2432.9|2438.1|2432.1|8
1621598320000|2021-05-21 11:58:40|2438.6|2432.6|2438.4|2432.4|2438.6|2432.6|2438.1|2432.1|4
1621598330000|2021-05-21 11:58:50|2438.1|2432.1|2437.6|2431.6|2438.1|2432.1|2437.6|2431.6|4
1621598350000|2021-05-21 11:59:10|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1621598360000|2021-05-21 11:59:20|2437.6|2431.6|2437.4|2431.4|2437.6|2431.6|2437.1|2431.1|4
1621598370000|2021-05-21 11:59:30|2437.6|2431.6|2436.6|2430.6|2437.6|2431.6|2436.4|2430.4|4
1621598380000|2021-05-21 11:59:40|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1621598390000|2021-05-21 11:59:50|2436.1|2430.1|2435.9|2429.9|2436.4|2430.4|2435.9|2429.9|4
1621598400000|2021-05-21 12:00:00|2436.1|2430.1|2435.6|2429.6|2436.1|2430.1|2435.6|2429.6|3
1621598410000|2021-05-21 12:00:10|2435.9|2429.9|2435.6|2429.6|2435.9|2429.9|2435.6|2429.6|2
1621598420000|2021-05-21 12:00:20|2436.1|2430.1|2435.9|2429.9|2436.1|2430.1|2435.6|2429.6|6
1621598430000|2021-05-21 12:00:30|2435.6|2429.6|2435.6|2429.6|2435.9|2429.9|2435.4|2429.4|9
1621598440000|2021-05-21 12:00:40|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.1|2429.1|3
1621598450000|2021-05-21 12:00:50|2435.6|2429.6|2434.9|2428.9|2435.6|2429.6|2434.9|2428.9|3
1621598460000|2021-05-21 12:01:00|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1621598480000|2021-05-21 12:01:20|2434.1|2428.1|2434.4|2428.4|2434.4|2428.4|2433.9|2427.9|4
1621598490000|2021-05-21 12:01:30|2434.1|2428.1|2433.9|2427.9|2434.1|2428.1|2433.6|2427.6|3
1621598500000|2021-05-21 12:01:40|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1621598540000|2021-05-21 12:02:20|2434.6|2428.6|2434.4|2428.4|2434.6|2428.6|2434.4|2428.4|2
1621598560000|2021-05-21 12:02:40|2434.1|2428.1|2434.4|2428.4|2434.4|2428.4|2434.1|2428.1|2
1621598570000|2021-05-21 12:02:50|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1621598580000|2021-05-21 12:03:00|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1621598590000|2021-05-21 12:03:10|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1621598600000|2021-05-21 12:03:20|2433.9|2427.9|2434.1|2428.1|2434.1|2428.1|2433.9|2427.9|2
1621598630000|2021-05-21 12:03:50|2433.9|2427.9|2434.4|2428.4|2434.4|2428.4|2433.9|2427.9|3
1621598640000|2021-05-21 12:04:00|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1621598650000|2021-05-21 12:04:10|2433.9|2427.9|2434.1|2428.1|2434.1|2428.1|2433.9|2427.9|2
1621598670000|2021-05-21 12:04:30|2433.9|2427.9|2434.1|2428.1|2434.1|2428.1|2433.9|2427.9|4
1621598680000|2021-05-21 12:04:40|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1621598710000|2021-05-21 12:05:10|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1621598720000|2021-05-21 12:05:20|2434.4|2428.4|2434.9|2428.9|2434.9|2428.9|2434.4|2428.4|2
1621598730000|2021-05-21 12:05:30|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1621598740000|2021-05-21 12:05:40|2435.4|2429.4|2434.4|2428.4|2435.4|2429.4|2434.4|2428.4|4
1621598750000|2021-05-21 12:05:50|2434.1|2428.1|2433.9|2427.9|2434.1|2428.1|2433.9|2427.9|2
1621598760000|2021-05-21 12:06:00|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1621598770000|2021-05-21 12:06:10|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1621598840000|2021-05-21 12:07:20|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1621598850000|2021-05-21 12:07:30|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1621598860000|2021-05-21 12:07:40|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1621598870000|2021-05-21 12:07:50|2433.9|2427.9|2433.9|2427.9|2434.4|2428.4|2433.9|2427.9|5
1621598900000|2021-05-21 12:08:20|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2433.9|2427.9|5
1621598940000|2021-05-21 12:09:00|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1621598950000|2021-05-21 12:09:10|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1621598960000|2021-05-21 12:09:20|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1621598980000|2021-05-21 12:09:40|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1621599000000|2021-05-21 12:10:00|2433.9|2427.9|2434.1|2428.1|2434.1|2428.1|2433.9|2427.9|2
1621599020000|2021-05-21 12:10:20|2433.9|2427.9|2433.9|2427.9|2434.1|2428.1|2433.9|2427.9|3
1621599030000|2021-05-21 12:10:30|2434.1|2428.1|2432.1|2426.1|2434.1|2428.1|2431.9|2425.9|10
1621599040000|2021-05-21 12:10:40|2432.4|2426.4|2431.9|2425.9|2432.4|2426.4|2431.9|2425.9|5
1621599050000|2021-05-21 12:10:50|2432.1|2426.1|2431.6|2425.6|2432.1|2426.1|2431.4|2425.4|4
1621599060000|2021-05-21 12:11:00|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1621599070000|2021-05-21 12:11:10|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1621599090000|2021-05-21 12:11:30|2431.4|2425.4|2430.9|2424.9|2431.4|2425.4|2430.9|2424.9|2
1621599100000|2021-05-21 12:11:40|2431.1|2425.1|2431.6|2425.6|2431.6|2425.6|2431.1|2425.1|3
1621599120000|2021-05-21 12:12:00|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1621599130000|2021-05-21 12:12:10|2432.1|2426.1|2432.4|2426.4|2432.6|2426.6|2432.1|2426.1|3
1621599140000|2021-05-21 12:12:20|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1621599150000|2021-05-21 12:12:30|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1621599160000|2021-05-21 12:12:40|2432.4|2426.4|2432.4|2426.4|2432.6|2426.6|2432.1|2426.1|5
1621599180000|2021-05-21 12:13:00|2432.1|2426.1|2432.4|2426.4|2432.4|2426.4|2432.1|2426.1|2
1621599190000|2021-05-21 12:13:10|2432.6|2426.6|2432.9|2426.9|2432.9|2426.9|2432.6|2426.6|2
1621599200000|2021-05-21 12:13:20|2433.1|2427.1|2432.9|2426.9|2433.1|2427.1|2432.6|2426.6|4
1621599210000|2021-05-21 12:13:30|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1621599220000|2021-05-21 12:13:40|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|1
1621599230000|2021-05-21 12:13:50|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1621599240000|2021-05-21 12:14:00|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1621599260000|2021-05-21 12:14:20|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1621599270000|2021-05-21 12:14:30|2433.1|2427.1|2432.6|2426.6|2433.1|2427.1|2432.6|2426.6|3
1621599280000|2021-05-21 12:14:40|2432.9|2426.9|2433.1|2427.1|2433.1|2427.1|2432.6|2426.6|4
1621599300000|2021-05-21 12:15:00|2433.4|2427.4|2433.6|2427.6|2433.6|2427.6|2433.4|2427.4|2
1621599310000|2021-05-21 12:15:10|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1621599320000|2021-05-21 12:15:20|2434.1|2428.1|2436.1|2430.1|2436.1|2430.1|2434.1|2428.1|5
1621599330000|2021-05-21 12:15:30|2436.4|2430.4|2436.1|2430.1|2436.4|2430.4|2436.1|2430.1|2
1621599340000|2021-05-21 12:15:40|2436.4|2430.4|2437.9|2431.9|2437.9|2431.9|2436.4|2430.4|4
1621599350000|2021-05-21 12:15:50|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1621599360000|2021-05-21 12:16:00|2436.9|2430.9|2436.6|2430.6|2436.9|2430.9|2436.6|2430.6|2
1621599370000|2021-05-21 12:16:10|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1621599380000|2021-05-21 12:16:20|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2435.9|2429.9|3
1621599390000|2021-05-21 12:16:30|2436.4|2430.4|2435.9|2429.9|2436.4|2430.4|2435.9|2429.9|3
1621599400000|2021-05-21 12:16:40|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1621599420000|2021-05-21 12:17:00|2435.9|2429.9|2436.4|2430.4|2436.4|2430.4|2435.9|2429.9|3
1621599440000|2021-05-21 12:17:20|2436.6|2430.6|2436.9|2430.9|2436.9|2430.9|2436.6|2430.6|2
1621599460000|2021-05-21 12:17:40|2435.9|2429.9|2436.1|2430.1|2436.1|2430.1|2435.6|2429.6|4
1621599470000|2021-05-21 12:17:50|2436.4|2430.4|2436.1|2430.1|2436.4|2430.4|2436.1|2430.1|2
1621599480000|2021-05-21 12:18:00|2436.4|2430.4|2436.1|2430.1|2436.4|2430.4|2436.1|2430.1|2
1621599490000|2021-05-21 12:18:10|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1621599500000|2021-05-21 12:18:20|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1621599510000|2021-05-21 12:18:30|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1621599520000|2021-05-21 12:18:40|2436.1|2430.1|2436.6|2430.6|2436.6|2430.6|2436.1|2430.1|3
1621599530000|2021-05-21 12:18:50|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1621599550000|2021-05-21 12:19:10|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1621599560000|2021-05-21 12:19:20|2436.1|2430.1|2436.1|2430.1|2436.4|2430.4|2436.1|2430.1|5
1621599570000|2021-05-21 12:19:30|2435.9|2429.9|2436.1|2430.1|2436.1|2430.1|2435.9|2429.9|2
1621599580000|2021-05-21 12:19:40|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1621599590000|2021-05-21 12:19:50|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1621599620000|2021-05-21 12:20:20|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1621599630000|2021-05-21 12:20:30|2436.6|2430.6|2436.1|2430.1|2436.6|2430.6|2436.1|2430.1|4
1621599640000|2021-05-21 12:20:40|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.1|2430.1|5
1621599650000|2021-05-21 12:20:50|2436.1|2430.1|2436.1|2430.1|2436.6|2430.6|2435.9|2429.9|6
1621599690000|2021-05-21 12:21:30|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1621599750000|2021-05-21 12:22:30|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1621599770000|2021-05-21 12:22:50|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1621599780000|2021-05-21 12:23:00|2436.6|2430.6|2436.9|2430.9|2436.9|2430.9|2436.6|2430.6|2
1621599800000|2021-05-21 12:23:20|2437.1|2431.1|2438.6|2432.6|2438.6|2432.6|2437.1|2431.1|3
1621599810000|2021-05-21 12:23:30|2438.9|2432.9|2437.9|2431.9|2438.9|2432.9|2437.9|2431.9|5
1621599830000|2021-05-21 12:23:50|2438.1|2432.1|2438.1|2432.1|2438.4|2432.4|2438.1|2432.1|3
1621599840000|2021-05-21 12:24:00|2437.9|2431.9|2438.1|2432.1|2438.1|2432.1|2437.9|2431.9|4
1621599870000|2021-05-21 12:24:30|2438.4|2432.4|2438.4|2432.4|2438.6|2432.6|2438.4|2432.4|3
1621599890000|2021-05-21 12:24:50|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1621599930000|2021-05-21 12:25:30|2438.9|2432.9|2439.1|2433.1|2439.1|2433.1|2438.9|2432.9|2
1621599940000|2021-05-21 12:25:40|2439.4|2433.4|2439.6|2433.6|2439.6|2433.6|2439.4|2433.4|2
1621599950000|2021-05-21 12:25:50|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1621599960000|2021-05-21 12:26:00|2439.6|2433.6|2438.9|2432.9|2439.6|2433.6|2438.9|2432.9|5
1621599970000|2021-05-21 12:26:10|2438.6|2432.6|2439.1|2433.1|2439.1|2433.1|2438.6|2432.6|2
1621599990000|2021-05-21 12:26:30|2439.6|2433.6|2439.4|2433.4|2439.6|2433.6|2439.4|2433.4|2
1621600030000|2021-05-21 12:27:10|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1621600070000|2021-05-21 12:27:50|2439.4|2433.4|2439.1|2433.1|2439.9|2433.9|2439.1|2433.1|5
1621600090000|2021-05-21 12:28:10|2439.4|2433.4|2439.1|2433.1|2439.4|2433.4|2439.1|2433.1|2
1621600110000|2021-05-21 12:28:30|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1621600120000|2021-05-21 12:28:40|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1621600130000|2021-05-21 12:28:50|2439.1|2433.1|2438.9|2432.9|2439.1|2433.1|2438.9|2432.9|2
1621600140000|2021-05-21 12:29:00|2439.1|2433.1|2438.9|2432.9|2439.1|2433.1|2438.6|2432.6|4
1621600150000|2021-05-21 12:29:10|2439.1|2433.1|2438.9|2432.9|2439.1|2433.1|2438.9|2432.9|2
1621600160000|2021-05-21 12:29:20|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|2
1621600170000|2021-05-21 12:29:30|2439.1|2433.1|2438.9|2432.9|2439.1|2433.1|2438.9|2432.9|2
1621600200000|2021-05-21 12:30:00|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1621600230000|2021-05-21 12:30:30|2438.9|2432.9|2438.9|2432.9|2439.1|2433.1|2438.6|2432.6|5
1621600270000|2021-05-21 12:31:10|2438.6|2432.6|2438.9|2432.9|2439.1|2433.1|2438.6|2432.6|4
1621600280000|2021-05-21 12:31:20|2439.4|2433.4|2440.4|2434.4|2440.4|2434.4|2439.4|2433.4|3
1621600290000|2021-05-21 12:31:30|2440.6|2434.6|2440.1|2434.1|2440.9|2434.9|2440.1|2434.1|4
1621600310000|2021-05-21 12:31:50|2440.4|2434.4|2440.6|2434.6|2440.9|2434.9|2440.4|2434.4|4
1621600320000|2021-05-21 12:32:00|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1621600330000|2021-05-21 12:32:10|2440.6|2434.6|2439.6|2433.6|2440.6|2434.6|2439.6|2433.6|4
1621600340000|2021-05-21 12:32:20|2439.4|2433.4|2439.6|2433.6|2439.6|2433.6|2439.1|2433.1|3
1621600350000|2021-05-21 12:32:30|2440.1|2434.1|2439.6|2433.6|2440.1|2434.1|2439.6|2433.6|3
1621600370000|2021-05-21 12:32:50|2439.4|2433.4|2439.1|2433.1|2439.4|2433.4|2439.1|2433.1|2
1621600380000|2021-05-21 12:33:00|2439.4|2433.4|2439.1|2433.1|2439.9|2433.9|2439.1|2433.1|4
1621600410000|2021-05-21 12:33:30|2439.4|2433.4|2439.6|2433.6|2439.6|2433.6|2439.4|2433.4|2
1621600490000|2021-05-21 12:34:50|2439.4|2433.4|2439.1|2433.1|2439.4|2433.4|2438.9|2432.9|3
1621600500000|2021-05-21 12:35:00|2439.4|2433.4|2441.1|2435.1|2441.1|2435.1|2439.4|2433.4|5
1621600510000|2021-05-21 12:35:10|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1621600530000|2021-05-21 12:35:30|2440.4|2434.4|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|3
1621600570000|2021-05-21 12:36:10|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1621600580000|2021-05-21 12:36:20|2439.9|2433.9|2439.6|2433.6|2439.9|2433.9|2439.6|2433.6|2
1621600590000|2021-05-21 12:36:30|2439.4|2433.4|2439.1|2433.1|2439.4|2433.4|2439.1|2433.1|2
1621600600000|2021-05-21 12:36:40|2438.9|2432.9|2438.6|2432.6|2438.9|2432.9|2438.6|2432.6|2
1621600630000|2021-05-21 12:37:10|2438.9|2432.9|2439.1|2433.1|2439.1|2433.1|2438.9|2432.9|2
1621600650000|2021-05-21 12:37:30|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1621600670000|2021-05-21 12:37:50|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1621600680000|2021-05-21 12:38:00|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1621600690000|2021-05-21 12:38:10|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1621600770000|2021-05-21 12:39:30|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1621600830000|2021-05-21 12:40:30|2439.9|2433.9|2440.9|2434.9|2440.9|2434.9|2439.9|2433.9|3
1621600840000|2021-05-21 12:40:40|2440.6|2434.6|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|2
1621600890000|2021-05-21 12:41:30|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1621600950000|2021-05-21 12:42:30|2440.4|2434.4|2440.9|2434.9|2440.9|2434.9|2440.4|2434.4|3
1621600990000|2021-05-21 12:43:10|2441.1|2435.1|2442.1|2436.1|2442.1|2436.1|2441.1|2435.1|5
1621601000000|2021-05-21 12:43:20|2442.4|2436.4|2441.9|2435.9|2442.6|2436.6|2441.9|2435.9|4
1621601010000|2021-05-21 12:43:30|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1621601020000|2021-05-21 12:43:40|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1621601030000|2021-05-21 12:43:50|2441.1|2435.1|2441.4|2435.4|2441.4|2435.4|2441.1|2435.1|2
1621601050000|2021-05-21 12:44:10|2440.9|2434.9|2440.6|2434.6|2440.9|2434.9|2440.6|2434.6|2
1621601060000|2021-05-21 12:44:20|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1621601070000|2021-05-21 12:44:30|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1621601100000|2021-05-21 12:45:00|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1621601110000|2021-05-21 12:45:10|2440.6|2434.6|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|2
1621601170000|2021-05-21 12:46:10|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1621601180000|2021-05-21 12:46:20|2440.9|2434.9|2441.4|2435.4|2441.4|2435.4|2440.9|2434.9|3
1621601250000|2021-05-21 12:47:30|2441.6|2435.6|2442.4|2436.4|2442.4|2436.4|2441.6|2435.6|3
1621601270000|2021-05-21 12:47:50|2442.6|2436.6|2443.6|2437.6|2443.6|2437.6|2442.6|2436.6|6
1621601280000|2021-05-21 12:48:00|2443.4|2437.4|2441.9|2435.9|2443.4|2437.4|2441.9|2435.9|4
1621601310000|2021-05-21 12:48:30|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1621601320000|2021-05-21 12:48:40|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1621601330000|2021-05-21 12:48:50|2442.1|2436.1|2442.6|2436.6|2442.6|2436.6|2442.1|2436.1|2
1621601360000|2021-05-21 12:49:20|2442.9|2436.9|2442.1|2436.1|2442.9|2436.9|2442.1|2436.1|4
1621601370000|2021-05-21 12:49:30|2441.4|2435.4|2441.1|2435.1|2441.4|2435.4|2440.9|2434.9|3
1621601380000|2021-05-21 12:49:40|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1621601390000|2021-05-21 12:49:50|2441.1|2435.1|2441.4|2435.4|2441.6|2435.6|2441.1|2435.1|3
1621601400000|2021-05-21 12:50:00|2441.6|2435.6|2441.9|2435.9|2441.9|2435.9|2441.6|2435.6|2
1621601410000|2021-05-21 12:50:10|2442.1|2436.1|2442.9|2436.9|2443.1|2437.1|2442.1|2436.1|5
1621601420000|2021-05-21 12:50:20|2443.1|2437.1|2445.1|2439.1|2445.1|2439.1|2443.1|2437.1|6
1621601430000|2021-05-21 12:50:30|2445.4|2439.4|2444.1|2438.1|2445.6|2439.6|2444.1|2438.1|5
1621601450000|2021-05-21 12:50:50|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1621601460000|2021-05-21 12:51:00|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1621601470000|2021-05-21 12:51:10|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1621601480000|2021-05-21 12:51:20|2444.9|2438.9|2445.1|2439.1|2445.1|2439.1|2444.9|2438.9|2
1621601490000|2021-05-21 12:51:30|2445.4|2439.4|2444.4|2438.4|2445.6|2439.6|2444.4|2438.4|6
1621601500000|2021-05-21 12:51:40|2444.6|2438.6|2444.9|2438.9|2445.1|2439.1|2444.6|2438.6|3
1621601510000|2021-05-21 12:51:50|2445.1|2439.1|2446.9|2440.9|2447.1|2441.1|2445.1|2439.1|8
1621601520000|2021-05-21 12:52:00|2447.1|2441.1|2449.1|2443.1|2449.1|2443.1|2447.1|2441.1|4
1621601530000|2021-05-21 12:52:10|2449.9|2443.9|2448.9|2442.9|2450.1|2444.1|2448.9|2442.9|5
1621601540000|2021-05-21 12:52:20|2449.1|2443.1|2448.4|2442.4|2449.1|2443.1|2448.4|2442.4|3
1621601550000|2021-05-21 12:52:30|2448.6|2442.6|2448.1|2442.1|2448.6|2442.6|2448.1|2442.1|3
1621601560000|2021-05-21 12:52:40|2448.4|2442.4|2450.1|2444.1|2450.1|2444.1|2448.4|2442.4|7
1621601570000|2021-05-21 12:52:50|2449.4|2443.4|2451.9|2445.9|2451.9|2445.9|2448.6|2442.6|6
1621601580000|2021-05-21 12:53:00|2451.6|2445.6|2450.4|2444.4|2451.6|2445.6|2450.4|2444.4|3
1621601590000|2021-05-21 12:53:10|2450.1|2444.1|2448.1|2442.1|2450.1|2444.1|2447.6|2441.6|7
1621601600000|2021-05-21 12:53:20|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1621601610000|2021-05-21 12:53:30|2447.4|2441.4|2448.6|2442.6|2448.6|2442.6|2447.4|2441.4|3
1621601630000|2021-05-21 12:53:50|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1621601640000|2021-05-21 12:54:00|2448.4|2442.4|2448.9|2442.9|2448.9|2442.9|2448.4|2442.4|5
1621601650000|2021-05-21 12:54:10|2449.1|2443.1|2449.6|2443.6|2450.1|2444.1|2449.1|2443.1|7
1621601670000|2021-05-21 12:54:30|2449.4|2443.4|2448.1|2442.1|2449.4|2443.4|2448.1|2442.1|3
1621601680000|2021-05-21 12:54:40|2447.6|2441.6|2447.4|2441.4|2447.9|2441.9|2447.4|2441.4|4
1621601690000|2021-05-21 12:54:50|2446.9|2440.9|2445.9|2439.9|2446.9|2440.9|2445.9|2439.9|5
1621601700000|2021-05-21 12:55:00|2446.1|2440.1|2447.1|2441.1|2447.4|2441.4|2446.1|2440.1|4
1621601720000|2021-05-21 12:55:20|2447.4|2441.4|2447.6|2441.6|2448.6|2442.6|2447.4|2441.4|4
1621601740000|2021-05-21 12:55:40|2447.4|2441.4|2446.4|2440.4|2447.4|2441.4|2446.4|2440.4|5
1621601760000|2021-05-21 12:56:00|2446.1|2440.1|2446.4|2440.4|2446.4|2440.4|2446.1|2440.1|2
1621601770000|2021-05-21 12:56:10|2446.6|2440.6|2447.1|2441.1|2447.1|2441.1|2446.6|2440.6|3
1621601780000|2021-05-21 12:56:20|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1621601790000|2021-05-21 12:56:30|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1621601810000|2021-05-21 12:56:50|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1621601820000|2021-05-21 12:57:00|2447.4|2441.4|2447.1|2441.1|2447.4|2441.4|2447.1|2441.1|2
1621601830000|2021-05-21 12:57:10|2447.4|2441.4|2446.9|2440.9|2447.4|2441.4|2446.9|2440.9|4
1621601840000|2021-05-21 12:57:20|2446.6|2440.6|2447.1|2441.1|2447.1|2441.1|2446.6|2440.6|3
1621601910000|2021-05-21 12:58:30|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1621601920000|2021-05-21 12:58:40|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1621601940000|2021-05-21 12:59:00|2446.6|2440.6|2446.6|2440.6|2446.9|2440.9|2446.6|2440.6|3
1621601950000|2021-05-21 12:59:10|2446.4|2440.4|2446.6|2440.6|2447.9|2441.9|2446.4|2440.4|11
1621601960000|2021-05-21 12:59:20|2446.9|2440.9|2449.1|2443.1|2449.1|2443.1|2446.9|2440.9|6
1621601970000|2021-05-21 12:59:30|2448.6|2442.6|2446.6|2440.6|2448.6|2442.6|2446.6|2440.6|5
1621601980000|2021-05-21 12:59:40|2446.1|2440.1|2446.6|2440.6|2446.6|2440.6|2446.1|2440.1|2
1621601990000|2021-05-21 12:59:50|2447.1|2441.1|2447.6|2441.6|2447.6|2441.6|2447.1|2441.1|2
1621602000000|2021-05-21 13:00:00|2447.9|2441.9|2438.9|2432.9|2447.9|2441.9|2438.1|2432.1|30
1621602010000|2021-05-21 13:00:10|2439.4|2433.4|2437.9|2431.9|2439.9|2433.9|2437.1|2431.1|28
1621602020000|2021-05-21 13:00:20|2437.4|2431.4|2432.5|2426.5|2437.4|2431.4|2432.3|2426.3|28
1621602030000|2021-05-21 13:00:30|2432.8|2426.8|2431|2425|2433|2427|2430.5|2424.5|21
1621602040000|2021-05-21 13:00:40|2430.8|2424.8|2432|2426|2432|2426|2429.8|2423.8|21
1621602050000|2021-05-21 13:00:50|2432.5|2426.5|2436|2430|2436.3|2430.3|2432.5|2426.5|14
1621602060000|2021-05-21 13:01:00|2435.8|2429.8|2433.3|2427.3|2437.3|2431.3|2433.3|2427.3|21
1621602070000|2021-05-21 13:01:10|2433.5|2427.5|2433.5|2427.5|2434.3|2428.3|2432.8|2426.8|13
1621602080000|2021-05-21 13:01:20|2433.3|2427.3|2432.5|2426.5|2433.8|2427.8|2431.3|2425.3|16
1621602090000|2021-05-21 13:01:30|2433|2427|2435.3|2429.3|2435.3|2429.3|2432.8|2426.8|14
1621602100000|2021-05-21 13:01:40|2435|2429|2435.5|2429.5|2436.5|2430.5|2435|2429|16
1621602110000|2021-05-21 13:01:50|2435.8|2429.8|2436|2430|2436.5|2430.5|2435.5|2429.5|13
1621602120000|2021-05-21 13:02:00|2436.3|2430.3|2438.8|2432.8|2438.8|2432.8|2436.3|2430.3|11
1621602130000|2021-05-21 13:02:10|2439|2433|2438.9|2432.9|2439.6|2433.6|2438.9|2432.9|6
1621602140000|2021-05-21 13:02:20|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|4
1621602150000|2021-05-21 13:02:30|2439.1|2433.1|2437.6|2431.6|2439.9|2433.9|2437.6|2431.6|15
1621602160000|2021-05-21 13:02:40|2437.9|2431.9|2438.1|2432.1|2438.1|2432.1|2437.9|2431.9|2
1621602170000|2021-05-21 13:02:50|2438.4|2432.4|2436.6|2430.6|2438.9|2432.9|2436.6|2430.6|9
1621602180000|2021-05-21 13:03:00|2436.4|2430.4|2434.1|2428.1|2436.4|2430.4|2433.9|2427.9|9
1621602190000|2021-05-21 13:03:10|2434.4|2428.4|2435.9|2429.9|2435.9|2429.9|2434.4|2428.4|7
1621602200000|2021-05-21 13:03:20|2435.6|2429.6|2433.1|2427.1|2435.6|2429.6|2433.1|2427.1|14
1621602210000|2021-05-21 13:03:30|2433.9|2427.9|2432.9|2426.9|2433.9|2427.9|2432.4|2426.4|10
1621602220000|2021-05-21 13:03:40|2433.1|2427.1|2432.6|2426.6|2433.1|2427.1|2432.6|2426.6|2
1621602230000|2021-05-21 13:03:50|2432.4|2426.4|2433.6|2427.6|2433.9|2427.9|2432.1|2426.1|8
1621602240000|2021-05-21 13:04:00|2433.4|2427.4|2432.4|2426.4|2433.4|2427.4|2432.4|2426.4|4
1621602250000|2021-05-21 13:04:10|2432.1|2426.1|2431.4|2425.4|2432.1|2426.1|2431.1|2425.1|13
1621602260000|2021-05-21 13:04:20|2431.1|2425.1|2430.4|2424.4|2431.1|2425.1|2430.4|2424.4|6
1621602270000|2021-05-21 13:04:30|2430.6|2424.6|2429.9|2423.9|2430.6|2424.6|2429.9|2423.9|4
1621602280000|2021-05-21 13:04:40|2430.1|2424.1|2429.9|2423.9|2430.6|2424.6|2429.4|2423.4|10
1621602290000|2021-05-21 13:04:50|2429.6|2423.6|2429.9|2423.9|2429.9|2423.9|2429.4|2423.4|4
1621602300000|2021-05-21 13:05:00|2430.1|2424.1|2429.6|2423.6|2430.1|2424.1|2429.6|2423.6|3
1621602310000|2021-05-21 13:05:10|2429.4|2423.4|2428.6|2422.6|2429.4|2423.4|2428.4|2422.4|6
1621602320000|2021-05-21 13:05:20|2428.4|2422.4|2428.9|2422.9|2428.9|2422.9|2427.1|2421.1|9
1621602330000|2021-05-21 13:05:30|2428.4|2422.4|2427.6|2421.6|2428.4|2422.4|2427.6|2421.6|4
1621602340000|2021-05-21 13:05:40|2427.9|2421.9|2429.1|2423.1|2429.1|2423.1|2427.9|2421.9|6
1621602350000|2021-05-21 13:05:50|2429.4|2423.4|2429.6|2423.6|2430.4|2424.4|2429.1|2423.1|10
1621602360000|2021-05-21 13:06:00|2429.4|2423.4|2426.9|2420.9|2429.4|2423.4|2426.4|2420.4|12
1621602370000|2021-05-21 13:06:10|2426.6|2420.6|2426.1|2420.1|2427.4|2421.4|2426.1|2420.1|11
1621602380000|2021-05-21 13:06:20|2425.4|2419.4|2426.4|2420.4|2426.4|2420.4|2425.4|2419.4|9
1621602390000|2021-05-21 13:06:30|2426.6|2420.6|2426.1|2420.1|2426.9|2420.9|2425.6|2419.6|9
1621602400000|2021-05-21 13:06:40|2426.4|2420.4|2427.1|2421.1|2427.1|2421.1|2426.4|2420.4|4
1621602410000|2021-05-21 13:06:50|2426.9|2420.9|2427.1|2421.1|2427.1|2421.1|2426.9|2420.9|2
1621602420000|2021-05-21 13:07:00|2427.4|2421.4|2426.6|2420.6|2427.4|2421.4|2426.4|2420.4|6
1621602430000|2021-05-21 13:07:10|2426.4|2420.4|2425.6|2419.6|2426.6|2420.6|2425.6|2419.6|8
1621602440000|2021-05-21 13:07:20|2425.4|2419.4|2424.6|2418.6|2425.9|2419.9|2424.6|2418.6|10
1621602450000|2021-05-21 13:07:30|2424.9|2418.9|2425.4|2419.4|2425.6|2419.6|2424.6|2418.6|12
1621602460000|2021-05-21 13:07:40|2425.6|2419.6|2426.1|2420.1|2426.6|2420.6|2425.6|2419.6|9
1621602470000|2021-05-21 13:07:50|2425.9|2419.9|2424.6|2418.6|2425.9|2419.9|2424.6|2418.6|6
1621602480000|2021-05-21 13:08:00|2424.9|2418.9|2425.1|2419.1|2425.1|2419.1|2424.4|2418.4|8
1621602490000|2021-05-21 13:08:10|2425.6|2419.6|2424.4|2418.4|2425.9|2419.9|2424.4|2418.4|19
1621602500000|2021-05-21 13:08:20|2425.4|2419.4|2426.9|2420.9|2426.9|2420.9|2425.1|2419.1|6
1621602510000|2021-05-21 13:08:30|2426.6|2420.6|2425.4|2419.4|2426.6|2420.6|2425.4|2419.4|6
1621602520000|2021-05-21 13:08:40|2425.6|2419.6|2425.9|2419.9|2425.9|2419.9|2425.1|2419.1|4
1621602530000|2021-05-21 13:08:50|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1621602540000|2021-05-21 13:09:00|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1621602550000|2021-05-21 13:09:10|2426.9|2420.9|2428.1|2422.1|2428.1|2422.1|2426.9|2420.9|5
1621602560000|2021-05-21 13:09:20|2428.4|2422.4|2428.6|2422.6|2429.1|2423.1|2428.4|2422.4|5
1621602570000|2021-05-21 13:09:30|2428.1|2422.1|2426.9|2420.9|2428.1|2422.1|2426.9|2420.9|4
1621602580000|2021-05-21 13:09:40|2426.6|2420.6|2425.6|2419.6|2426.6|2420.6|2425.6|2419.6|5
1621602590000|2021-05-21 13:09:50|2425.4|2419.4|2424.6|2418.6|2425.4|2419.4|2424.6|2418.6|5
1621602600000|2021-05-21 13:10:00|2424.4|2418.4|2422.4|2416.4|2425.9|2419.9|2421.4|2415.4|25
1621602610000|2021-05-21 13:10:10|2422.6|2416.6|2422.1|2416.1|2423.1|2417.1|2421.4|2415.4|21
1621602620000|2021-05-21 13:10:20|2422.4|2416.4|2422.4|2416.4|2422.9|2416.9|2421.9|2415.9|7
1621602630000|2021-05-21 13:10:30|2422.1|2416.1|2421.4|2415.4|2422.1|2416.1|2421.4|2415.4|4
1621602640000|2021-05-21 13:10:40|2421.6|2415.6|2421.6|2415.6|2422.4|2416.4|2421.6|2415.6|6
1621602650000|2021-05-21 13:10:50|2420.9|2414.9|2421.6|2415.6|2421.6|2415.6|2420.9|2414.9|2
1621602660000|2021-05-21 13:11:00|2421.4|2415.4|2419.9|2413.9|2421.4|2415.4|2419.9|2413.9|6
1621602670000|2021-05-21 13:11:10|2420.1|2414.1|2419.9|2413.9|2420.6|2414.6|2419.9|2413.9|9
1621602680000|2021-05-21 13:11:20|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|1
1621602690000|2021-05-21 13:11:30|2419.6|2413.6|2420.1|2414.1|2420.1|2414.1|2419.6|2413.6|3
1621602700000|2021-05-21 13:11:40|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.6|2413.6|3
1621602710000|2021-05-21 13:11:50|2420.1|2414.1|2420.4|2414.4|2420.6|2414.6|2420.1|2414.1|3
1621602720000|2021-05-21 13:12:00|2420.6|2414.6|2421.9|2415.9|2422.4|2416.4|2420.6|2414.6|10
1621602730000|2021-05-21 13:12:10|2421.4|2415.4|2420.4|2414.4|2421.6|2415.6|2420.4|2414.4|6
1621602740000|2021-05-21 13:12:20|2420.6|2414.6|2419.1|2413.1|2420.9|2414.9|2419.1|2413.1|11
1621602750000|2021-05-21 13:12:30|2418.9|2412.9|2419.4|2413.4|2419.6|2413.6|2418.9|2412.9|7
1621602760000|2021-05-21 13:12:40|2419.1|2413.1|2419.6|2413.6|2419.6|2413.6|2418.9|2412.9|4
1621602770000|2021-05-21 13:12:50|2419.4|2413.4|2417.1|2411.1|2419.6|2413.6|2417.1|2411.1|7
1621602780000|2021-05-21 13:13:00|2416.9|2410.9|2417.6|2411.6|2417.6|2411.6|2416.4|2410.4|7
1621602790000|2021-05-21 13:13:10|2417.9|2411.9|2418.6|2412.6|2418.6|2412.6|2417.9|2411.9|4
1621602800000|2021-05-21 13:13:20|2418.4|2412.4|2418.6|2412.6|2418.6|2412.6|2418.4|2412.4|2
1621602810000|2021-05-21 13:13:30|2418.4|2412.4|2417.9|2411.9|2418.4|2412.4|2417.9|2411.9|7
1621602820000|2021-05-21 13:13:40|2418.1|2412.1|2418.1|2412.1|2418.6|2412.6|2417.9|2411.9|5
1621602830000|2021-05-21 13:13:50|2418.4|2412.4|2418.4|2412.4|2418.9|2412.9|2418.4|2412.4|5
1621602840000|2021-05-21 13:14:00|2417.6|2411.6|2417.9|2411.9|2418.1|2412.1|2417.4|2411.4|6
1621602850000|2021-05-21 13:14:10|2417.6|2411.6|2417.1|2411.1|2418.4|2412.4|2417.1|2411.1|7
1621602860000|2021-05-21 13:14:20|2417.4|2411.4|2418.9|2412.9|2418.9|2412.9|2417.4|2411.4|5
1621602870000|2021-05-21 13:14:30|2418.6|2412.6|2418.9|2412.9|2419.4|2413.4|2418.6|2412.6|6
1621602880000|2021-05-21 13:14:40|2419.1|2413.1|2419.4|2413.4|2419.6|2413.6|2419.1|2413.1|4
1621602890000|2021-05-21 13:14:50|2419.6|2413.6|2418.1|2412.1|2419.6|2413.6|2418.1|2412.1|5
1621602900000|2021-05-21 13:15:00|2417.6|2411.6|2414.4|2408.4|2417.9|2411.9|2414.4|2408.4|21
1621602910000|2021-05-21 13:15:10|2413.9|2407.9|2415.1|2409.1|2415.6|2409.6|2413.9|2407.9|7
1621602930000|2021-05-21 13:15:30|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|1
1621602940000|2021-05-21 13:15:40|2415.6|2409.6|2415.1|2409.1|2415.9|2409.9|2413.9|2407.9|6
1621602950000|2021-05-21 13:15:50|2415.4|2409.4|2415.9|2409.9|2415.9|2409.9|2415.4|2409.4|3
1621602960000|2021-05-21 13:16:00|2415.6|2409.6|2414.9|2408.9|2415.6|2409.6|2414.6|2408.6|6
1621602970000|2021-05-21 13:16:10|2413.9|2407.9|2416.4|2410.4|2416.4|2410.4|2413.9|2407.9|12
1621602980000|2021-05-21 13:16:20|2416.6|2410.6|2416.1|2410.1|2416.6|2410.6|2415.4|2409.4|6
1621602990000|2021-05-21 13:16:30|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.1|2409.1|7
1621603000000|2021-05-21 13:16:40|2416.1|2410.1|2416.9|2410.9|2416.9|2410.9|2415.4|2409.4|8
1621603010000|2021-05-21 13:16:50|2417.6|2411.6|2417.9|2411.9|2417.9|2411.9|2417.6|2411.6|2
1621603020000|2021-05-21 13:17:00|2418.1|2412.1|2417.9|2411.9|2418.1|2412.1|2417.6|2411.6|6
1621603030000|2021-05-21 13:17:10|2417.6|2411.6|2417.4|2411.4|2417.9|2411.9|2417.1|2411.1|5
1621603040000|2021-05-21 13:17:20|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1621603050000|2021-05-21 13:17:30|2417.9|2411.9|2416.3|2410.3|2418.4|2412.4|2416.3|2410.3|7
1621603060000|2021-05-21 13:17:40|2416.4|2410.4|2416.1|2410.1|2416.4|2410.4|2416.1|2410.1|3
1621603070000|2021-05-21 13:17:50|2416.4|2410.4|2415.9|2409.9|2416.4|2410.4|2415.9|2409.9|5
1621603080000|2021-05-21 13:18:00|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2415.6|2409.6|5
1621603090000|2021-05-21 13:18:10|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|2415.4|2409.4|4
1621603110000|2021-05-21 13:18:30|2416.6|2410.6|2416.9|2410.9|2417.1|2411.1|2416.6|2410.6|4
1621603120000|2021-05-21 13:18:40|2417.1|2411.1|2416.9|2410.9|2417.1|2411.1|2416.9|2410.9|2
1621603130000|2021-05-21 13:18:50|2417.1|2411.1|2417.4|2411.4|2417.4|2411.4|2417.1|2411.1|2
1621603140000|2021-05-21 13:19:00|2417.6|2411.6|2418.9|2412.9|2418.9|2412.9|2417.6|2411.6|4
1621603150000|2021-05-21 13:19:10|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1621603160000|2021-05-21 13:19:20|2418.1|2412.1|2417.9|2411.9|2418.1|2412.1|2417.6|2411.6|4
1621603180000|2021-05-21 13:19:40|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2417.9|2411.9|3
1621603190000|2021-05-21 13:19:50|2418.4|2412.4|2416.9|2410.9|2418.4|2412.4|2416.9|2410.9|4
1621603200000|2021-05-21 13:20:00|2417.1|2411.1|2418.4|2412.4|2418.4|2412.4|2417.1|2411.1|5
1621603220000|2021-05-21 13:20:20|2418.6|2412.6|2418.9|2412.9|2418.9|2412.9|2418.6|2412.6|2
1621603230000|2021-05-21 13:20:30|2419.1|2413.1|2419.9|2413.9|2419.9|2413.9|2419.1|2413.1|4
1621603240000|2021-05-21 13:20:40|2420.1|2414.1|2420.9|2414.9|2421.1|2415.1|2420.1|2414.1|4
1621603250000|2021-05-21 13:20:50|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1621603260000|2021-05-21 13:21:00|2421.1|2415.1|2419.6|2413.6|2421.1|2415.1|2419.6|2413.6|6
1621603280000|2021-05-21 13:21:20|2419.4|2413.4|2419.1|2413.1|2419.4|2413.4|2419.1|2413.1|2
1621603290000|2021-05-21 13:21:30|2418.9|2412.9|2418.4|2412.4|2418.9|2412.9|2418.4|2412.4|3
1621603300000|2021-05-21 13:21:40|2417.6|2411.6|2418.6|2412.6|2418.6|2412.6|2417.6|2411.6|4
1621603310000|2021-05-21 13:21:50|2419.1|2413.1|2420.9|2414.9|2421.1|2415.1|2419.1|2413.1|9
1621603320000|2021-05-21 13:22:00|2421.1|2415.1|2419.9|2413.9|2421.6|2415.6|2419.9|2413.9|8
1621603340000|2021-05-21 13:22:20|2420.1|2414.1|2420.9|2414.9|2420.9|2414.9|2420.1|2414.1|2
1621603350000|2021-05-21 13:22:30|2421.1|2415.1|2420.9|2414.9|2421.1|2415.1|2420.9|2414.9|2
1621603360000|2021-05-21 13:22:40|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1621603370000|2021-05-21 13:22:50|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|2419.9|2413.9|4
1621603380000|2021-05-21 13:23:00|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|2419.9|2413.9|3
1621603390000|2021-05-21 13:23:10|2419.9|2413.9|2420.1|2414.1|2421.4|2415.4|2419.6|2413.6|9
1621603400000|2021-05-21 13:23:20|2419.9|2413.9|2419.6|2413.6|2419.9|2413.9|2419.6|2413.6|2
1621603410000|2021-05-21 13:23:30|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|1
1621603420000|2021-05-21 13:23:40|2419.6|2413.6|2418.4|2412.4|2419.9|2413.9|2418.4|2412.4|7
1621603430000|2021-05-21 13:23:50|2418.1|2412.1|2418.4|2412.4|2418.4|2412.4|2418.1|2412.1|2
1621603440000|2021-05-21 13:24:00|2418.6|2412.6|2418.1|2412.1|2418.6|2412.6|2418.1|2412.1|3
1621603450000|2021-05-21 13:24:10|2417.9|2411.9|2417.6|2411.6|2417.9|2411.9|2417.4|2411.4|4
1621603460000|2021-05-21 13:24:20|2417.9|2411.9|2419.1|2413.1|2419.1|2413.1|2417.6|2411.6|8
1621603470000|2021-05-21 13:24:30|2418.9|2412.9|2418.6|2412.6|2418.9|2412.9|2418.6|2412.6|2
1621603480000|2021-05-21 13:24:40|2418.9|2412.9|2419.1|2413.1|2419.6|2413.6|2418.9|2412.9|6
1621603510000|2021-05-21 13:25:10|2419.4|2413.4|2418.4|2412.4|2419.6|2413.6|2418.4|2412.4|5
1621603520000|2021-05-21 13:25:20|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2417.9|2411.9|3
1621603530000|2021-05-21 13:25:30|2417.9|2411.9|2418.4|2412.4|2418.4|2412.4|2417.9|2411.9|5
1621603540000|2021-05-21 13:25:40|2418.6|2412.6|2418.1|2412.1|2418.9|2412.9|2417.9|2411.9|9
1621603550000|2021-05-21 13:25:50|2417.9|2411.9|2416.6|2410.6|2417.9|2411.9|2416.4|2410.4|14
1621603560000|2021-05-21 13:26:00|2416.9|2410.9|2416.6|2410.6|2416.9|2410.9|2416.4|2410.4|6
1621603570000|2021-05-21 13:26:10|2416.4|2410.4|2415.4|2409.4|2416.4|2410.4|2414.6|2408.6|13
1621603580000|2021-05-21 13:26:20|2415.6|2409.6|2415.4|2409.4|2416.1|2410.1|2414.9|2408.9|13
1621603590000|2021-05-21 13:26:30|2415.6|2409.6|2415.1|2409.1|2415.6|2409.6|2414.9|2408.9|17
1621603600000|2021-05-21 13:26:40|2415.6|2409.6|2415.6|2409.6|2415.9|2409.9|2414.9|2408.9|18
1621603610000|2021-05-21 13:26:50|2415.9|2409.9|2414.4|2408.4|2415.9|2409.9|2414.1|2408.1|15
1621603620000|2021-05-21 13:27:00|2414.1|2408.1|2415.6|2409.6|2415.6|2409.6|2414.1|2408.1|14
1621603630000|2021-05-21 13:27:10|2415.9|2409.9|2416.4|2410.4|2416.6|2410.6|2415.6|2409.6|11
1621603650000|2021-05-21 13:27:30|2416.6|2410.6|2417.1|2411.1|2417.1|2411.1|2416.6|2410.6|3
1621603660000|2021-05-21 13:27:40|2417.4|2411.4|2416.4|2410.4|2417.4|2411.4|2416.1|2410.1|8
1621603670000|2021-05-21 13:27:50|2416.1|2410.1|2417.6|2411.6|2417.6|2411.6|2415.9|2409.9|8
1621603680000|2021-05-21 13:28:00|2416.6|2410.6|2418.1|2412.1|2418.4|2412.4|2416.6|2410.6|8
1621603690000|2021-05-21 13:28:10|2417.9|2411.9|2416.6|2410.6|2418.1|2412.1|2416.6|2410.6|8
1621603700000|2021-05-21 13:28:20|2416.9|2410.9|2416.1|2410.1|2416.9|2410.9|2415.6|2409.6|9
1621603710000|2021-05-21 13:28:30|2415.9|2409.9|2416.4|2410.4|2416.4|2410.4|2415.6|2409.6|5
1621603720000|2021-05-21 13:28:40|2416.6|2410.6|2416.6|2410.6|2417.1|2411.1|2416.4|2410.4|6
1621603730000|2021-05-21 13:28:50|2416.9|2410.9|2416.1|2410.1|2416.9|2410.9|2416.1|2410.1|6
1621603740000|2021-05-21 13:29:00|2415.6|2409.6|2416.1|2410.1|2416.1|2410.1|2415.6|2409.6|2
1621603750000|2021-05-21 13:29:10|2416.4|2410.4|2416.9|2410.9|2416.9|2410.9|2416.4|2410.4|5
1621603770000|2021-05-21 13:29:30|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.4|2410.4|3
1621603790000|2021-05-21 13:29:50|2416.4|2410.4|2416.6|2410.6|2416.9|2410.9|2416.4|2410.4|4
1621603800000|2021-05-21 13:30:00|2416.9|2410.9|2416.1|2410.1|2417.4|2411.4|2416.1|2410.1|9
1621603810000|2021-05-21 13:30:10|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|1
1621603820000|2021-05-21 13:30:20|2416.9|2410.9|2417.9|2411.9|2417.9|2411.9|2416.9|2410.9|4
1621603830000|2021-05-21 13:30:30|2418.1|2412.1|2416.9|2410.9|2418.1|2412.1|2416.6|2410.6|3
1621603840000|2021-05-21 13:30:40|2416.6|2410.6|2417.1|2411.1|2417.1|2411.1|2416.6|2410.6|3
1621603850000|2021-05-21 13:30:50|2416.9|2410.9|2415.9|2409.9|2416.9|2410.9|2415.9|2409.9|3
1621603860000|2021-05-21 13:31:00|2416.1|2410.1|2415.9|2409.9|2416.1|2410.1|2415.6|2409.6|4
1621603870000|2021-05-21 13:31:10|2415.6|2409.6|2415.9|2409.9|2415.9|2409.9|2414.9|2408.9|5
1621603880000|2021-05-21 13:31:20|2415.6|2409.6|2415.1|2409.1|2415.6|2409.6|2415.1|2409.1|3
1621603890000|2021-05-21 13:31:30|2415.4|2409.4|2415.1|2409.1|2415.4|2409.4|2414.9|2408.9|4
1621603900000|2021-05-21 13:31:40|2415.4|2409.4|2414.4|2408.4|2415.4|2409.4|2414.4|2408.4|2
1621603910000|2021-05-21 13:31:50|2413.9|2407.9|2414.4|2408.4|2414.4|2408.4|2413.9|2407.9|2
1621603920000|2021-05-21 13:32:00|2413.9|2407.9|2413.9|2407.9|2414.6|2408.6|2413.9|2407.9|4
1621603950000|2021-05-21 13:32:30|2414.4|2408.4|2413.9|2407.9|2414.4|2408.4|2413.9|2407.9|4
1621603960000|2021-05-21 13:32:40|2414.4|2408.4|2413.6|2407.6|2414.4|2408.4|2413.6|2407.6|7
1621603980000|2021-05-21 13:33:00|2413.4|2407.4|2411.4|2405.4|2413.4|2407.4|2411.4|2405.4|3
1621603990000|2021-05-21 13:33:10|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|1
1621604000000|2021-05-21 13:33:20|2411.4|2405.4|2410.4|2404.4|2411.6|2405.6|2410.4|2404.4|5
1621604010000|2021-05-21 13:33:30|2410.1|2404.1|2409.1|2403.1|2410.1|2404.1|2409.1|2403.1|3
1621604040000|2021-05-21 13:34:00|2409.4|2403.4|2409.1|2403.1|2409.4|2403.4|2409.1|2403.1|2
1621604050000|2021-05-21 13:34:10|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|1
1621604060000|2021-05-21 13:34:20|2408.6|2402.6|2408.4|2402.4|2408.6|2402.6|2408.1|2402.1|4
1621604070000|2021-05-21 13:34:30|2408.1|2402.1|2407.6|2401.6|2408.4|2402.4|2407.6|2401.6|4
1621604090000|2021-05-21 13:34:50|2407.9|2401.9|2406.4|2400.4|2408.1|2402.1|2406.4|2400.4|5
1621604110000|2021-05-21 13:35:10|2406.6|2400.6|2407.9|2401.9|2407.9|2401.9|2406.6|2400.6|7
1621604120000|2021-05-21 13:35:20|2408.1|2402.1|2409.1|2403.1|2409.1|2403.1|2408.1|2402.1|5
1621604130000|2021-05-21 13:35:30|2409.4|2403.4|2409.9|2403.9|2409.9|2403.9|2409.4|2403.4|3
1621604140000|2021-05-21 13:35:40|2409.6|2403.6|2408.4|2402.4|2409.9|2403.9|2408.4|2402.4|4
1621604150000|2021-05-21 13:35:50|2408.1|2402.1|2408.6|2402.6|2409.1|2403.1|2408.1|2402.1|6
1621604160000|2021-05-21 13:36:00|2408.9|2402.9|2408.6|2402.6|2408.9|2402.9|2408.6|2402.6|2
1621604170000|2021-05-21 13:36:10|2408.9|2402.9|2409.6|2403.6|2409.6|2403.6|2408.9|2402.9|4
1621604180000|2021-05-21 13:36:20|2409.9|2403.9|2410.1|2404.1|2410.1|2404.1|2409.9|2403.9|2
1621604190000|2021-05-21 13:36:30|2409.9|2403.9|2411.1|2405.1|2411.1|2405.1|2409.9|2403.9|5
1621604200000|2021-05-21 13:36:40|2411.4|2405.4|2412.4|2406.4|2412.4|2406.4|2411.4|2405.4|5
1621604210000|2021-05-21 13:36:50|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|1
1621604220000|2021-05-21 13:37:00|2412.9|2406.9|2413.6|2407.6|2413.6|2407.6|2412.9|2406.9|3
1621604230000|2021-05-21 13:37:10|2413.9|2407.9|2415.6|2409.6|2415.6|2409.6|2413.9|2407.9|7
1621604240000|2021-05-21 13:37:20|2415.4|2409.4|2414.4|2408.4|2415.4|2409.4|2414.4|2408.4|6
1621604250000|2021-05-21 13:37:30|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|1
1621604260000|2021-05-21 13:37:40|2414.4|2408.4|2413.6|2407.6|2414.4|2408.4|2413.4|2407.4|5
1621604270000|2021-05-21 13:37:50|2413.9|2407.9|2412.4|2406.4|2414.4|2408.4|2412.4|2406.4|10
1621604280000|2021-05-21 13:38:00|2412.1|2406.1|2412.9|2406.9|2412.9|2406.9|2412.1|2406.1|5
1621604290000|2021-05-21 13:38:10|2412.6|2406.6|2413.1|2407.1|2413.1|2407.1|2412.6|2406.6|6
1621604300000|2021-05-21 13:38:20|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|1
1621604310000|2021-05-21 13:38:30|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|1
1621604320000|2021-05-21 13:38:40|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|1
1621604340000|2021-05-21 13:39:00|2412.6|2406.6|2411.4|2405.4|2412.6|2406.6|2411.4|2405.4|2
1621604350000|2021-05-21 13:39:10|2411.1|2405.1|2411.6|2405.6|2411.6|2405.6|2410.9|2404.9|3
1621604360000|2021-05-21 13:39:20|2411.9|2405.9|2411.4|2405.4|2411.9|2405.9|2411.4|2405.4|3
1621604390000|2021-05-21 13:39:50|2411.6|2405.6|2413.1|2407.1|2413.1|2407.1|2411.6|2405.6|6
1621604410000|2021-05-21 13:40:10|2412.9|2406.9|2411.1|2405.1|2412.9|2406.9|2411.1|2405.1|7
1621604420000|2021-05-21 13:40:20|2411.4|2405.4|2410.4|2404.4|2411.4|2405.4|2410.4|2404.4|5
1621604430000|2021-05-21 13:40:30|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|1
1621604440000|2021-05-21 13:40:40|2410.4|2404.4|2410.6|2404.6|2410.6|2404.6|2410.4|2404.4|2
1621604450000|2021-05-21 13:40:50|2410.9|2404.9|2410.1|2404.1|2410.9|2404.9|2410.1|2404.1|3
1621604460000|2021-05-21 13:41:00|2410.4|2404.4|2411.9|2405.9|2411.9|2405.9|2410.4|2404.4|3
1621604470000|2021-05-21 13:41:10|2412.1|2406.1|2411.9|2405.9|2412.1|2406.1|2411.9|2405.9|2
1621604480000|2021-05-21 13:41:20|2412.4|2406.4|2411.9|2405.9|2412.6|2406.6|2411.9|2405.9|3
1621604490000|2021-05-21 13:41:30|2411.6|2405.6|2411.9|2405.9|2411.9|2405.9|2411.6|2405.6|2
1621604510000|2021-05-21 13:41:50|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|1
1621604520000|2021-05-21 13:42:00|2412.4|2406.4|2412.1|2406.1|2412.4|2406.4|2412.1|2406.1|2
1621604530000|2021-05-21 13:42:10|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|1
1621604540000|2021-05-21 13:42:20|2412.1|2406.1|2412.4|2406.4|2412.4|2406.4|2412.1|2406.1|2
1621604550000|2021-05-21 13:42:30|2412.6|2406.6|2412.4|2406.4|2412.6|2406.6|2411.9|2405.9|6
1621604560000|2021-05-21 13:42:40|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|1
1621604580000|2021-05-21 13:43:00|2412.4|2406.4|2413.4|2407.4|2413.4|2407.4|2412.4|2406.4|4
1621604590000|2021-05-21 13:43:10|2413.1|2407.1|2412.1|2406.1|2413.1|2407.1|2412.1|2406.1|2
1621604600000|2021-05-21 13:43:20|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|1
1621604610000|2021-05-21 13:43:30|2411.6|2405.6|2411.4|2405.4|2411.6|2405.6|2411.4|2405.4|2
1621604620000|2021-05-21 13:43:40|2411.6|2405.6|2411.4|2405.4|2411.6|2405.6|2411.4|2405.4|2
1621604630000|2021-05-21 13:43:50|2411.6|2405.6|2411.4|2405.4|2411.9|2405.9|2411.4|2405.4|3
1621604640000|2021-05-21 13:44:00|2411.6|2405.6|2411.6|2405.6|2411.9|2405.9|2411.6|2405.6|3
1621604650000|2021-05-21 13:44:10|2411.9|2405.9|2411.9|2405.9|2412.6|2406.6|2411.9|2405.9|5
1621604660000|2021-05-21 13:44:20|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|1
1621604670000|2021-05-21 13:44:30|2412.4|2406.4|2411.6|2405.6|2412.4|2406.4|2411.6|2405.6|4
1621604680000|2021-05-21 13:44:40|2411.9|2405.9|2412.1|2406.1|2412.1|2406.1|2411.9|2405.9|2
1621604690000|2021-05-21 13:44:50|2412.4|2406.4|2412.6|2406.6|2412.6|2406.6|2412.4|2406.4|2
1621604700000|2021-05-21 13:45:00|2413.1|2407.1|2413.4|2407.4|2413.6|2407.6|2413.1|2407.1|4
1621604710000|2021-05-21 13:45:10|2413.6|2407.6|2413.4|2407.4|2413.6|2407.6|2413.4|2407.4|2
1621604720000|2021-05-21 13:45:20|2413.1|2407.1|2413.1|2407.1|2413.1|2407.1|2412.9|2406.9|3
1621604730000|2021-05-21 13:45:30|2412.9|2406.9|2412.1|2406.1|2412.9|2406.9|2412.1|2406.1|2
1621604740000|2021-05-21 13:45:40|2411.9|2405.9|2411.6|2405.6|2411.9|2405.9|2410.6|2404.6|11
1621604760000|2021-05-21 13:46:00|2410.9|2404.9|2411.9|2405.9|2412.1|2406.1|2410.6|2404.6|8
1621604780000|2021-05-21 13:46:20|2412.4|2406.4|2413.6|2407.6|2413.9|2407.9|2412.4|2406.4|7
1621604790000|2021-05-21 13:46:30|2413.4|2407.4|2412.4|2406.4|2413.4|2407.4|2412.4|2406.4|5
1621604800000|2021-05-21 13:46:40|2412.1|2406.1|2412.9|2406.9|2412.9|2406.9|2412.1|2406.1|4
1621604810000|2021-05-21 13:46:50|2412.6|2406.6|2412.9|2406.9|2412.9|2406.9|2412.1|2406.1|6
1621604820000|2021-05-21 13:47:00|2413.1|2407.1|2413.4|2407.4|2413.4|2407.4|2413.1|2407.1|2
1621604830000|2021-05-21 13:47:10|2413.6|2407.6|2413.9|2407.9|2414.6|2408.6|2413.6|2407.6|6
1621604840000|2021-05-21 13:47:20|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|1
1621604850000|2021-05-21 13:47:30|2414.4|2408.4|2414.9|2408.9|2414.9|2408.9|2414.4|2408.4|5
1621604860000|2021-05-21 13:47:40|2414.6|2408.6|2414.1|2408.1|2414.6|2408.6|2414.1|2408.1|3
1621604870000|2021-05-21 13:47:50|2414.4|2408.4|2415.1|2409.1|2415.1|2409.1|2414.4|2408.4|2
1621604880000|2021-05-21 13:48:00|2415.4|2409.4|2414.6|2408.6|2415.6|2409.6|2414.6|2408.6|5
1621604890000|2021-05-21 13:48:10|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|1
1621604900000|2021-05-21 13:48:20|2414.1|2408.1|2413.9|2407.9|2414.1|2408.1|2413.9|2407.9|2
1621604910000|2021-05-21 13:48:30|2414.4|2408.4|2414.9|2408.9|2414.9|2408.9|2414.4|2408.4|3
1621604920000|2021-05-21 13:48:40|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|1
1621604940000|2021-05-21 13:49:00|2414.9|2408.9|2415.9|2409.9|2415.9|2409.9|2414.9|2408.9|5
1621604950000|2021-05-21 13:49:10|2416.1|2410.1|2415.6|2409.6|2416.1|2410.1|2415.6|2409.6|3
1621604970000|2021-05-21 13:49:30|2415.1|2409.1|2415.1|2409.1|2415.4|2409.4|2415.1|2409.1|3
1621604980000|2021-05-21 13:49:40|2415.4|2409.4|2415.6|2409.6|2415.6|2409.6|2415.4|2409.4|2
1621604990000|2021-05-21 13:49:50|2416.1|2410.1|2415.6|2409.6|2416.1|2410.1|2415.6|2409.6|2
1621605000000|2021-05-21 13:50:00|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1621605020000|2021-05-21 13:50:20|2416.1|2410.1|2415.9|2409.9|2416.1|2410.1|2415.4|2409.4|4
1621605030000|2021-05-21 13:50:30|2415.6|2409.6|2416.1|2410.1|2416.1|2410.1|2415.6|2409.6|3
1621605050000|2021-05-21 13:50:50|2416.4|2410.4|2416.4|2410.4|2416.6|2410.6|2416.4|2410.4|3
1621605060000|2021-05-21 13:51:00|2416.6|2410.6|2416.9|2410.9|2416.9|2410.9|2416.6|2410.6|2
1621605070000|2021-05-21 13:51:10|2417.9|2411.9|2418.9|2412.9|2419.1|2413.1|2417.9|2411.9|5
1621605080000|2021-05-21 13:51:20|2418.4|2412.4|2418.6|2412.6|2418.6|2412.6|2418.4|2412.4|2
1621605090000|2021-05-21 13:51:30|2418.9|2412.9|2418.6|2412.6|2419.1|2413.1|2418.6|2412.6|3
1621605100000|2021-05-21 13:51:40|2418.9|2412.9|2419.6|2413.6|2419.6|2413.6|2418.9|2412.9|3
1621605120000|2021-05-21 13:52:00|2419.9|2413.9|2420.6|2414.6|2420.6|2414.6|2419.9|2413.9|4
1621605130000|2021-05-21 13:52:10|2420.4|2414.4|2419.6|2413.6|2420.4|2414.4|2419.6|2413.6|2
1621605150000|2021-05-21 13:52:30|2419.9|2413.9|2420.1|2414.1|2420.1|2414.1|2419.9|2413.9|2
1621605160000|2021-05-21 13:52:40|2420.4|2414.4|2420.1|2414.1|2420.6|2414.6|2420.1|2414.1|4
1621605180000|2021-05-21 13:53:00|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1621605190000|2021-05-21 13:53:10|2421.6|2415.6|2421.1|2415.1|2421.6|2415.6|2421.1|2415.1|3
1621605200000|2021-05-21 13:53:20|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1621605210000|2021-05-21 13:53:30|2421.1|2415.1|2420.9|2414.9|2421.1|2415.1|2420.9|2414.9|2
1621605230000|2021-05-21 13:53:50|2421.1|2415.1|2423.4|2417.4|2423.4|2417.4|2421.1|2415.1|5
1621605240000|2021-05-21 13:54:00|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|1
1621605260000|2021-05-21 13:54:20|2423.4|2417.4|2422.4|2416.4|2423.9|2417.9|2422.4|2416.4|9
1621605270000|2021-05-21 13:54:30|2421.6|2415.6|2421.9|2415.9|2421.9|2415.9|2421.6|2415.6|2
1621605300000|2021-05-21 13:55:00|2421.6|2415.6|2421.4|2415.4|2421.6|2415.6|2421.4|2415.4|2
1621605310000|2021-05-21 13:55:10|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1621605320000|2021-05-21 13:55:20|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1621605330000|2021-05-21 13:55:30|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1621605350000|2021-05-21 13:55:50|2421.4|2415.4|2420.1|2414.1|2421.4|2415.4|2420.1|2414.1|3
1621605360000|2021-05-21 13:56:00|2419.9|2413.9|2420.4|2414.4|2420.4|2414.4|2419.6|2413.6|5
1621605370000|2021-05-21 13:56:10|2420.6|2414.6|2421.4|2415.4|2421.4|2415.4|2420.6|2414.6|3
1621605380000|2021-05-21 13:56:20|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1621605390000|2021-05-21 13:56:30|2421.9|2415.9|2422.1|2416.1|2422.4|2416.4|2421.9|2415.9|4
1621605400000|2021-05-21 13:56:40|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1621605410000|2021-05-21 13:56:50|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1621605420000|2021-05-21 13:57:00|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|2422.1|2416.1|3
1621605430000|2021-05-21 13:57:10|2422.6|2416.6|2423.9|2417.9|2424.1|2418.1|2422.6|2416.6|7
1621605440000|2021-05-21 13:57:20|2424.1|2418.1|2424.4|2418.4|2424.9|2418.9|2424.1|2418.1|6
1621605450000|2021-05-21 13:57:30|2424.1|2418.1|2424.9|2418.9|2425.1|2419.1|2424.1|2418.1|5
1621605460000|2021-05-21 13:57:40|2425.1|2419.1|2425.9|2419.9|2425.9|2419.9|2425.1|2419.1|3
1621605470000|2021-05-21 13:57:50|2426.4|2420.4|2425.9|2419.9|2426.4|2420.4|2425.9|2419.9|3
1621605500000|2021-05-21 13:58:20|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.4|2419.4|3
1621605510000|2021-05-21 13:58:30|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1621605530000|2021-05-21 13:58:50|2425.1|2419.1|2424.9|2418.9|2425.1|2419.1|2424.9|2418.9|2
1621605540000|2021-05-21 13:59:00|2425.1|2419.1|2426.9|2420.9|2427.4|2421.4|2425.1|2419.1|6
1621605550000|2021-05-21 13:59:10|2426.6|2420.6|2425.6|2419.6|2426.6|2420.6|2425.6|2419.6|2
1621605560000|2021-05-21 13:59:20|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1621605570000|2021-05-21 13:59:30|2425.1|2419.1|2424.6|2418.6|2425.1|2419.1|2424.6|2418.6|3
1621605580000|2021-05-21 13:59:40|2424.4|2418.4|2424.6|2418.6|2424.6|2418.6|2424.1|2418.1|3
1621605590000|2021-05-21 13:59:50|2424.4|2418.4|2422.4|2416.4|2424.4|2418.4|2422.4|2416.4|12
1621605600000|2021-05-21 14:00:00|2422.9|2416.9|2422.4|2416.4|2423.4|2417.4|2422.4|2416.4|5
1621605610000|2021-05-21 14:00:10|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1621605620000|2021-05-21 14:00:20|2422.4|2416.4|2423.4|2417.4|2423.4|2417.4|2422.4|2416.4|5
1621605630000|2021-05-21 14:00:30|2423.6|2417.6|2424.6|2418.6|2425.1|2419.1|2423.6|2417.6|7
1621605640000|2021-05-21 14:00:40|2424.9|2418.9|2425.1|2419.1|2425.4|2419.4|2424.9|2418.9|4
1621605650000|2021-05-21 14:00:50|2424.9|2418.9|2424.1|2418.1|2424.9|2418.9|2424.1|2418.1|4
1621605670000|2021-05-21 14:01:10|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1621605680000|2021-05-21 14:01:20|2424.1|2418.1|2424.1|2418.1|2424.6|2418.6|2424.1|2418.1|4
1621605690000|2021-05-21 14:01:30|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2423.6|2417.6|8
1621605700000|2021-05-21 14:01:40|2424.6|2418.6|2424.4|2418.4|2424.6|2418.6|2424.1|2418.1|5
1621605710000|2021-05-21 14:01:50|2424.1|2418.1|2424.4|2418.4|2424.4|2418.4|2424.1|2418.1|2
1621605720000|2021-05-21 14:02:00|2424.1|2418.1|2423.6|2417.6|2424.4|2418.4|2423.6|2417.6|9
1621605730000|2021-05-21 14:02:10|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|2422.9|2416.9|3
1621605740000|2021-05-21 14:02:20|2423.4|2417.4|2424.1|2418.1|2424.1|2418.1|2423.4|2417.4|3
1621605760000|2021-05-21 14:02:40|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.1|2418.1|3
1621605770000|2021-05-21 14:02:50|2424.1|2418.1|2423.9|2417.9|2424.1|2418.1|2423.9|2417.9|2
1621605780000|2021-05-21 14:03:00|2423.6|2417.6|2423.4|2417.4|2423.6|2417.6|2423.4|2417.4|2
1621605790000|2021-05-21 14:03:10|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|2422.9|2416.9|3
1621605800000|2021-05-21 14:03:20|2423.4|2417.4|2423.1|2417.1|2423.4|2417.4|2423.1|2417.1|2
1621605810000|2021-05-21 14:03:30|2422.9|2416.9|2420.6|2414.6|2422.9|2416.9|2420.6|2414.6|7
1621605820000|2021-05-21 14:03:40|2420.5|2414.5|2420.6|2414.6|2421.1|2415.1|2420.5|2414.5|4
1621605830000|2021-05-21 14:03:50|2420.9|2414.9|2420.4|2414.4|2420.9|2414.9|2420.4|2414.4|3
1621605840000|2021-05-21 14:04:00|2420.1|2414.1|2419.6|2413.6|2420.1|2414.1|2419.6|2413.6|3
1621605850000|2021-05-21 14:04:10|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1621605860000|2021-05-21 14:04:20|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1621605870000|2021-05-21 14:04:30|2419.1|2413.1|2419.4|2413.4|2419.4|2413.4|2419.1|2413.1|4
1621605880000|2021-05-21 14:04:40|2419.1|2413.1|2418.9|2412.9|2419.1|2413.1|2418.9|2412.9|2
1621605890000|2021-05-21 14:04:50|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2417.4|2411.4|7
1621605900000|2021-05-21 14:05:00|2418.4|2412.4|2418.9|2412.9|2418.9|2412.9|2418.1|2412.1|6
1621605910000|2021-05-21 14:05:10|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|1
1621605930000|2021-05-21 14:05:30|2419.4|2413.4|2419.6|2413.6|2420.4|2414.4|2419.4|2413.4|4
1621605940000|2021-05-21 14:05:40|2419.4|2413.4|2419.6|2413.6|2419.6|2413.6|2419.4|2413.4|2
1621605960000|2021-05-21 14:06:00|2419.4|2413.4|2418.1|2412.1|2419.4|2413.4|2418.1|2412.1|3
1621605970000|2021-05-21 14:06:10|2418.4|2412.4|2418.6|2412.6|2418.6|2412.6|2418.4|2412.4|4
1621605980000|2021-05-21 14:06:20|2418.4|2412.4|2418.1|2412.1|2418.4|2412.4|2418.1|2412.1|2
1621605990000|2021-05-21 14:06:30|2417.9|2411.9|2417.6|2411.6|2417.9|2411.9|2417.6|2411.6|2
1621606000000|2021-05-21 14:06:40|2417.9|2411.9|2418.4|2412.4|2418.4|2412.4|2417.6|2411.6|6
1621606010000|2021-05-21 14:06:50|2418.6|2412.6|2419.4|2413.4|2419.6|2413.6|2418.6|2412.6|6
1621606050000|2021-05-21 14:07:30|2419.6|2413.6|2419.6|2413.6|2420.1|2414.1|2419.6|2413.6|4
1621606080000|2021-05-21 14:08:00|2419.4|2413.4|2419.6|2413.6|2419.6|2413.6|2419.4|2413.4|2
1621606090000|2021-05-21 14:08:10|2419.9|2413.9|2420.4|2414.4|2420.4|2414.4|2419.9|2413.9|3
1621606100000|2021-05-21 14:08:20|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.4|2414.4|3
1621606120000|2021-05-21 14:08:40|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|1
1621606130000|2021-05-21 14:08:50|2420.6|2414.6|2420.4|2414.4|2420.6|2414.6|2420.1|2414.1|4
1621606140000|2021-05-21 14:09:00|2420.1|2414.1|2419.4|2413.4|2420.1|2414.1|2419.4|2413.4|4
1621606150000|2021-05-21 14:09:10|2419.1|2413.1|2418.1|2412.1|2419.1|2413.1|2418.1|2412.1|3
1621606160000|2021-05-21 14:09:20|2418.4|2412.4|2418.6|2412.6|2418.6|2412.6|2418.4|2412.4|2
1621606170000|2021-05-21 14:09:30|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|1
1621606180000|2021-05-21 14:09:40|2418.4|2412.4|2418.6|2412.6|2418.6|2412.6|2418.4|2412.4|2
1621606200000|2021-05-21 14:10:00|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1621606220000|2021-05-21 14:10:20|2419.1|2413.1|2420.1|2414.1|2420.1|2414.1|2419.1|2413.1|4
1621606230000|2021-05-21 14:10:30|2420.4|2414.4|2420.1|2414.1|2420.6|2414.6|2420.1|2414.1|6
1621606240000|2021-05-21 14:10:40|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|1
1621606250000|2021-05-21 14:10:50|2420.1|2414.1|2419.9|2413.9|2420.1|2414.1|2419.9|2413.9|2
1621606260000|2021-05-21 14:11:00|2420.1|2414.1|2420.6|2414.6|2420.9|2414.9|2420.1|2414.1|3
1621606270000|2021-05-21 14:11:10|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|1
1621606280000|2021-05-21 14:11:20|2421.4|2415.4|2420.9|2414.9|2421.4|2415.4|2420.9|2414.9|2
1621606290000|2021-05-21 14:11:30|2421.1|2415.1|2420.1|2414.1|2421.1|2415.1|2420.1|2414.1|4
1621606300000|2021-05-21 14:11:40|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|1
1621606320000|2021-05-21 14:12:00|2420.1|2414.1|2419.4|2413.4|2420.1|2414.1|2419.4|2413.4|3
1621606330000|2021-05-21 14:12:10|2419.1|2413.1|2418.4|2412.4|2419.1|2413.1|2418.4|2412.4|2
1621606350000|2021-05-21 14:12:30|2418.6|2412.6|2416.6|2410.6|2418.6|2412.6|2416.6|2410.6|7
1621606360000|2021-05-21 14:12:40|2416.9|2410.9|2418.1|2412.1|2418.1|2412.1|2416.9|2410.9|6
1621606370000|2021-05-21 14:12:50|2418.4|2412.4|2418.9|2412.9|2418.9|2412.9|2418.4|2412.4|2
1621606380000|2021-05-21 14:13:00|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|1
1621606400000|2021-05-21 14:13:20|2419.4|2413.4|2419.9|2413.9|2419.9|2413.9|2419.4|2413.4|2
1621606410000|2021-05-21 14:13:30|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|1
1621606420000|2021-05-21 14:13:40|2419.9|2413.9|2419.6|2413.6|2419.9|2413.9|2419.6|2413.6|2
1621606430000|2021-05-21 14:13:50|2419.4|2413.4|2419.1|2413.1|2419.4|2413.4|2419.1|2413.1|2
1621606440000|2021-05-21 14:14:00|2418.9|2412.9|2418.1|2412.1|2418.9|2412.9|2418.1|2412.1|4
1621606450000|2021-05-21 14:14:10|2417.9|2411.9|2417.6|2411.6|2417.9|2411.9|2417.6|2411.6|4
1621606460000|2021-05-21 14:14:20|2417.9|2411.9|2418.4|2412.4|2418.4|2412.4|2417.9|2411.9|2
1621606480000|2021-05-21 14:14:40|2418.1|2412.1|2417.1|2411.1|2418.1|2412.1|2417.1|2411.1|4
1621606490000|2021-05-21 14:14:50|2418.1|2412.1|2417.1|2411.1|2418.1|2412.1|2417.1|2411.1|2
1621606500000|2021-05-21 14:15:00|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.1|2411.1|3
1621606510000|2021-05-21 14:15:10|2417.6|2411.6|2417.4|2411.4|2417.6|2411.6|2417.4|2411.4|2
1621606520000|2021-05-21 14:15:20|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1621606530000|2021-05-21 14:15:30|2417.9|2411.9|2418.6|2412.6|2418.6|2412.6|2417.9|2411.9|2
1621606550000|2021-05-21 14:15:50|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|1
1621606570000|2021-05-21 14:16:10|2418.9|2412.9|2418.4|2412.4|2418.9|2412.9|2418.4|2412.4|3
1621606590000|2021-05-21 14:16:30|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|1
1621606600000|2021-05-21 14:16:40|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1621606620000|2021-05-21 14:17:00|2418.1|2412.1|2416.9|2410.9|2418.1|2412.1|2416.9|2410.9|3
1621606630000|2021-05-21 14:17:10|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2416.9|2410.9|3
1621606640000|2021-05-21 14:17:20|2417.4|2411.4|2417.6|2411.6|2417.6|2411.6|2417.4|2411.4|2
1621606650000|2021-05-21 14:17:30|2417.9|2411.9|2417.6|2411.6|2418.1|2412.1|2417.6|2411.6|4
1621606660000|2021-05-21 14:17:40|2417.4|2411.4|2417.9|2411.9|2417.9|2411.9|2417.4|2411.4|2
1621606670000|2021-05-21 14:17:50|2418.1|2412.1|2418.4|2412.4|2418.4|2412.4|2418.1|2412.1|2
1621606680000|2021-05-21 14:18:00|2418.6|2412.6|2418.1|2412.1|2418.6|2412.6|2417.9|2411.9|4
1621606690000|2021-05-21 14:18:10|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1621606700000|2021-05-21 14:18:20|2418.1|2412.1|2415.4|2409.4|2418.1|2412.1|2415.4|2409.4|6
1621606710000|2021-05-21 14:18:30|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|1
1621606720000|2021-05-21 14:18:40|2413.9|2407.9|2413.9|2407.9|2414.1|2408.1|2413.4|2407.4|11
1621606730000|2021-05-21 14:18:50|2414.1|2408.1|2414.6|2408.6|2414.6|2408.6|2413.9|2407.9|4
1621606740000|2021-05-21 14:19:00|2414.4|2408.4|2415.1|2409.1|2415.1|2409.1|2414.1|2408.1|5
1621606770000|2021-05-21 14:19:30|2414.6|2408.6|2415.1|2409.1|2415.1|2409.1|2414.6|2408.6|3
1621606780000|2021-05-21 14:19:40|2415.4|2409.4|2414.9|2408.9|2415.6|2409.6|2414.9|2408.9|3
1621606790000|2021-05-21 14:19:50|2415.1|2409.1|2415.6|2409.6|2415.6|2409.6|2415.1|2409.1|3
1621606800000|2021-05-21 14:20:00|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1621606810000|2021-05-21 14:20:10|2416.1|2410.1|2416.9|2410.9|2416.9|2410.9|2416.1|2410.1|3
1621606820000|2021-05-21 14:20:20|2417.1|2411.1|2417.4|2411.4|2417.4|2411.4|2417.1|2411.1|2
1621606830000|2021-05-21 14:20:30|2417.1|2411.1|2417.6|2411.6|2418.1|2412.1|2417.1|2411.1|4
1621606840000|2021-05-21 14:20:40|2417.9|2411.9|2417.4|2411.4|2418.4|2412.4|2417.4|2411.4|6
1621606850000|2021-05-21 14:20:50|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1621606860000|2021-05-21 14:21:00|2417.9|2411.9|2418.4|2412.4|2418.4|2412.4|2417.9|2411.9|3
1621606870000|2021-05-21 14:21:10|2417.9|2411.9|2418.1|2412.1|2418.4|2412.4|2417.6|2411.6|6
1621606880000|2021-05-21 14:21:20|2417.9|2411.9|2417.6|2411.6|2418.1|2412.1|2417.6|2411.6|3
1621606890000|2021-05-21 14:21:30|2417.9|2411.9|2418.6|2412.6|2418.9|2412.9|2417.6|2411.6|7
1621606900000|2021-05-21 14:21:40|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1621606910000|2021-05-21 14:21:50|2418.6|2412.6|2418.1|2412.1|2418.6|2412.6|2418.1|2412.1|3
1621606920000|2021-05-21 14:22:00|2418.9|2412.9|2417.9|2411.9|2418.9|2412.9|2417.9|2411.9|3
1621606940000|2021-05-21 14:22:20|2418.1|2412.1|2418.9|2412.9|2418.9|2412.9|2418.1|2412.1|2
1621606950000|2021-05-21 14:22:30|2418.6|2412.6|2418.4|2412.4|2418.6|2412.6|2418.1|2412.1|4
1621606960000|2021-05-21 14:22:40|2418.6|2412.6|2418.4|2412.4|2418.6|2412.6|2418.1|2412.1|4
1621606980000|2021-05-21 14:23:00|2418.6|2412.6|2418.4|2412.4|2418.6|2412.6|2418.4|2412.4|2
1621606990000|2021-05-21 14:23:10|2418.1|2412.1|2417.9|2411.9|2418.1|2412.1|2417.9|2411.9|2
1621607000000|2021-05-21 14:23:20|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.4|2411.4|3
1621607030000|2021-05-21 14:23:50|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1621607040000|2021-05-21 14:24:00|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1621607050000|2021-05-21 14:24:10|2417.9|2411.9|2417.6|2411.6|2417.9|2411.9|2417.6|2411.6|2
1621607060000|2021-05-21 14:24:20|2417.9|2411.9|2418.4|2412.4|2418.4|2412.4|2417.9|2411.9|7
1621607070000|2021-05-21 14:24:30|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|1
1621607080000|2021-05-21 14:24:40|2418.4|2412.4|2418.9|2412.9|2418.9|2412.9|2418.4|2412.4|4
1621607090000|2021-05-21 14:24:50|2418.6|2412.6|2418.4|2412.4|2418.6|2412.6|2418.4|2412.4|2
1621607100000|2021-05-21 14:25:00|2418.1|2412.1|2417.6|2411.6|2418.1|2412.1|2417.4|2411.4|4
1621607110000|2021-05-21 14:25:10|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1621607120000|2021-05-21 14:25:20|2417.6|2411.6|2416.9|2410.9|2417.6|2411.6|2416.9|2410.9|3
1621607130000|2021-05-21 14:25:30|2417.1|2411.1|2416.9|2410.9|2417.4|2411.4|2416.9|2410.9|4
1621607140000|2021-05-21 14:25:40|2417.1|2411.1|2417.9|2411.9|2417.9|2411.9|2417.1|2411.1|4
1621607170000|2021-05-21 14:26:10|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2417.9|2411.9|3
1621607180000|2021-05-21 14:26:20|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1621607210000|2021-05-21 14:26:50|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1621607220000|2021-05-21 14:27:00|2417.9|2411.9|2417.1|2411.1|2417.9|2411.9|2417.1|2411.1|6
1621607230000|2021-05-21 14:27:10|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1621607240000|2021-05-21 14:27:20|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2416.9|2410.9|3
1621607250000|2021-05-21 14:27:30|2416.6|2410.6|2416.9|2410.9|2417.4|2411.4|2416.1|2410.1|12
1621607260000|2021-05-21 14:27:40|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2416.9|2410.9|3
1621607280000|2021-05-21 14:28:00|2417.4|2411.4|2418.1|2412.1|2418.4|2412.4|2417.4|2411.4|5
1621607290000|2021-05-21 14:28:10|2418.4|2412.4|2419.1|2413.1|2419.1|2413.1|2418.4|2412.4|6
1621607300000|2021-05-21 14:28:20|2419.4|2413.4|2419.9|2413.9|2420.1|2414.1|2419.4|2413.4|5
1621607310000|2021-05-21 14:28:30|2419.6|2413.6|2419.4|2413.4|2419.9|2413.9|2419.4|2413.4|4
1621607320000|2021-05-21 14:28:40|2419.6|2413.6|2419.6|2413.6|2419.9|2413.9|2419.1|2413.1|6
1621607330000|2021-05-21 14:28:50|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|1
1621607340000|2021-05-21 14:29:00|2419.1|2413.1|2418.9|2412.9|2419.4|2413.4|2418.6|2412.6|14
1621607350000|2021-05-21 14:29:10|2418.6|2412.6|2418.4|2412.4|2418.6|2412.6|2418.4|2412.4|2
1621607360000|2021-05-21 14:29:20|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1621607370000|2021-05-21 14:29:30|2418.4|2412.4|2417.4|2411.4|2418.4|2412.4|2417.4|2411.4|3
1621607380000|2021-05-21 14:29:40|2417.6|2411.6|2417.6|2411.6|2417.9|2411.9|2417.6|2411.6|3
1621607390000|2021-05-21 14:29:50|2416.9|2410.9|2416.1|2410.1|2416.9|2410.9|2416.1|2410.1|3
1621607400000|2021-05-21 14:30:00|2415.9|2409.9|2415.4|2409.4|2415.9|2409.9|2415.4|2409.4|2
1621607410000|2021-05-21 14:30:10|2415.1|2409.1|2417.1|2411.1|2417.1|2411.1|2415.1|2409.1|7
1621607420000|2021-05-21 14:30:20|2417.4|2411.4|2416.6|2410.6|2417.4|2411.4|2416.6|2410.6|3
1621607430000|2021-05-21 14:30:30|2417.4|2411.4|2415.9|2409.9|2417.4|2411.4|2415.9|2409.9|5
1621607440000|2021-05-21 14:30:40|2415.6|2409.6|2417.1|2411.1|2417.1|2411.1|2415.6|2409.6|2
1621607470000|2021-05-21 14:31:10|2417.4|2411.4|2417.6|2411.6|2417.6|2411.6|2417.4|2411.4|2
1621607480000|2021-05-21 14:31:20|2417.9|2411.9|2418.4|2412.4|2418.4|2412.4|2417.9|2411.9|2
1621607490000|2021-05-21 14:31:30|2418.6|2412.6|2419.1|2413.1|2419.6|2413.6|2418.6|2412.6|7
1621607500000|2021-05-21 14:31:40|2419.4|2413.4|2419.9|2413.9|2419.9|2413.9|2419.4|2413.4|3
1621607520000|2021-05-21 14:32:00|2420.1|2414.1|2420.4|2414.4|2420.6|2414.6|2420.1|2414.1|4
1621607530000|2021-05-21 14:32:10|2420.6|2414.6|2420.4|2414.4|2420.6|2414.6|2420.1|2414.1|4
1621607540000|2021-05-21 14:32:20|2420.1|2414.1|2419.9|2413.9|2420.4|2414.4|2419.9|2413.9|3
1621607550000|2021-05-21 14:32:30|2420.1|2414.1|2420.1|2414.1|2420.4|2414.4|2420.1|2414.1|3
1621607560000|2021-05-21 14:32:40|2419.9|2413.9|2419.9|2413.9|2420.1|2414.1|2419.9|2413.9|3
1621607570000|2021-05-21 14:32:50|2419.6|2413.6|2419.4|2413.4|2419.6|2413.6|2419.4|2413.4|2
1621607580000|2021-05-21 14:33:00|2419.6|2413.6|2419.4|2413.4|2419.6|2413.6|2419.4|2413.4|2
1621607590000|2021-05-21 14:33:10|2419.6|2413.6|2420.6|2414.6|2420.6|2414.6|2419.6|2413.6|5
1621607600000|2021-05-21 14:33:20|2420.4|2414.4|2420.6|2414.6|2420.6|2414.6|2420.4|2414.4|2
1621607610000|2021-05-21 14:33:30|2420.1|2414.1|2419.9|2413.9|2420.1|2414.1|2418.9|2412.9|5
1621607620000|2021-05-21 14:33:40|2420.4|2414.4|2420.1|2414.1|2420.6|2414.6|2420.1|2414.1|4
1621607630000|2021-05-21 14:33:50|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|1
1621607640000|2021-05-21 14:34:00|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|1
1621607650000|2021-05-21 14:34:10|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|1
1621607660000|2021-05-21 14:34:20|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1621607670000|2021-05-21 14:34:30|2420.4|2414.4|2420.4|2414.4|2420.6|2414.6|2420.4|2414.4|3
1621607680000|2021-05-21 14:34:40|2420.6|2414.6|2420.4|2414.4|2420.6|2414.6|2420.4|2414.4|2
1621607700000|2021-05-21 14:35:00|2420.1|2414.1|2419.4|2413.4|2420.1|2414.1|2419.4|2413.4|3
1621607730000|2021-05-21 14:35:30|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|1
1621607740000|2021-05-21 14:35:40|2419.9|2413.9|2419.9|2413.9|2420.1|2414.1|2419.9|2413.9|3
1621607760000|2021-05-21 14:36:00|2420.1|2414.1|2420.1|2414.1|2420.4|2414.4|2420.1|2414.1|3
1621607770000|2021-05-21 14:36:10|2419.9|2413.9|2420.1|2414.1|2420.4|2414.4|2419.9|2413.9|4
1621607780000|2021-05-21 14:36:20|2419.9|2413.9|2420.1|2414.1|2420.1|2414.1|2419.9|2413.9|2
1621607790000|2021-05-21 14:36:30|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|1
1621607810000|2021-05-21 14:36:50|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|1
1621607820000|2021-05-21 14:37:00|2420.4|2414.4|2419.4|2413.4|2420.4|2414.4|2419.4|2413.4|3
1621607840000|2021-05-21 14:37:20|2419.1|2413.1|2418.6|2412.6|2419.1|2413.1|2418.6|2412.6|2
1621607860000|2021-05-21 14:37:40|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2417.9|2411.9|5
1621607870000|2021-05-21 14:37:50|2417.6|2411.6|2417.1|2411.1|2417.6|2411.6|2417.1|2411.1|3
1621607880000|2021-05-21 14:38:00|2416.9|2410.9|2416.4|2410.4|2416.9|2410.9|2416.4|2410.4|3
1621607890000|2021-05-21 14:38:10|2416.6|2410.6|2416.1|2410.1|2416.6|2410.6|2416.1|2410.1|3
1621607900000|2021-05-21 14:38:20|2415.9|2409.9|2415.6|2409.6|2415.9|2409.9|2415.6|2409.6|4
1621607910000|2021-05-21 14:38:30|2415.4|2409.4|2414.6|2408.6|2415.4|2409.4|2414.6|2408.6|5
1621607920000|2021-05-21 14:38:40|2414.9|2408.9|2414.9|2408.9|2415.1|2409.1|2414.9|2408.9|3
1621607930000|2021-05-21 14:38:50|2414.6|2408.6|2414.4|2408.4|2414.6|2408.6|2414.1|2408.1|8
1621607940000|2021-05-21 14:39:00|2414.6|2408.6|2414.9|2408.9|2414.9|2408.9|2414.4|2408.4|6
1621607960000|2021-05-21 14:39:20|2414.6|2408.6|2413.6|2407.6|2414.9|2408.9|2413.6|2407.6|8
1621607970000|2021-05-21 14:39:30|2413.9|2407.9|2411.6|2405.6|2413.9|2407.9|2411.6|2405.6|8
1621607980000|2021-05-21 14:39:40|2411.4|2405.4|2412.9|2406.9|2412.9|2406.9|2411.4|2405.4|8
1621607990000|2021-05-21 14:39:50|2413.1|2407.1|2412.9|2406.9|2413.9|2407.9|2412.6|2406.6|10
1621608000000|2021-05-21 14:40:00|2412.6|2406.6|2411.9|2405.9|2412.6|2406.6|2411.9|2405.9|3
1621608030000|2021-05-21 14:40:30|2412.1|2406.1|2411.6|2405.6|2412.1|2406.1|2411.6|2405.6|2
1621608040000|2021-05-21 14:40:40|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|1
1621608060000|2021-05-21 14:41:00|2411.1|2405.1|2410.9|2404.9|2411.1|2405.1|2410.9|2404.9|2
1621608080000|2021-05-21 14:41:20|2411.1|2405.1|2411.4|2405.4|2411.4|2405.4|2411.1|2405.1|2
1621608090000|2021-05-21 14:41:30|2411.1|2405.1|2410.6|2404.6|2411.1|2405.1|2410.6|2404.6|2
1621608100000|2021-05-21 14:41:40|2410.9|2404.9|2411.4|2405.4|2411.4|2405.4|2410.9|2404.9|3
1621608110000|2021-05-21 14:41:50|2411.1|2405.1|2410.4|2404.4|2411.1|2405.1|2410.4|2404.4|3
1621608120000|2021-05-21 14:42:00|2410.6|2404.6|2410.9|2404.9|2411.1|2405.1|2410.6|2404.6|4
1621608130000|2021-05-21 14:42:10|2411.1|2405.1|2413.4|2407.4|2413.4|2407.4|2411.1|2405.1|8
1621608140000|2021-05-21 14:42:20|2413.1|2407.1|2412.4|2406.4|2413.1|2407.1|2412.4|2406.4|4
1621608150000|2021-05-21 14:42:30|2412.1|2406.1|2411.4|2405.4|2412.1|2406.1|2411.4|2405.4|3
1621608160000|2021-05-21 14:42:40|2411.1|2405.1|2410.6|2404.6|2411.1|2405.1|2410.6|2404.6|3
1621608170000|2021-05-21 14:42:50|2410.4|2404.4|2410.1|2404.1|2410.6|2404.6|2410.1|2404.1|3
1621608180000|2021-05-21 14:43:00|2409.9|2403.9|2409.4|2403.4|2409.9|2403.9|2409.4|2403.4|5
1621608190000|2021-05-21 14:43:10|2409.6|2403.6|2410.6|2404.6|2410.6|2404.6|2409.6|2403.6|5
1621608200000|2021-05-21 14:43:20|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|1
1621608210000|2021-05-21 14:43:30|2410.6|2404.6|2410.9|2404.9|2410.9|2404.9|2410.6|2404.6|2
1621608220000|2021-05-21 14:43:40|2411.1|2405.1|2411.6|2405.6|2411.6|2405.6|2411.1|2405.1|3
1621608230000|2021-05-21 14:43:50|2411.1|2405.1|2411.4|2405.4|2411.4|2405.4|2411.1|2405.1|2
1621608240000|2021-05-21 14:44:00|2411.6|2405.6|2412.4|2406.4|2412.6|2406.6|2411.6|2405.6|4
1621608260000|2021-05-21 14:44:20|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|1
1621608270000|2021-05-21 14:44:30|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|1
1621608280000|2021-05-21 14:44:40|2412.6|2406.6|2413.1|2407.1|2413.1|2407.1|2412.4|2406.4|8
1621608290000|2021-05-21 14:44:50|2412.9|2406.9|2412.4|2406.4|2412.9|2406.9|2412.4|2406.4|3
1621608300000|2021-05-21 14:45:00|2412.1|2406.1|2411.9|2405.9|2412.1|2406.1|2411.9|2405.9|2
1621608310000|2021-05-21 14:45:10|2412.1|2406.1|2411.9|2405.9|2412.4|2406.4|2411.9|2405.9|4
1621608330000|2021-05-21 14:45:30|2411.6|2405.6|2410.9|2404.9|2411.6|2405.6|2410.9|2404.9|2
1621608340000|2021-05-21 14:45:40|2411.1|2405.1|2410.9|2404.9|2411.1|2405.1|2410.9|2404.9|2
1621608350000|2021-05-21 14:45:50|2410.6|2404.6|2410.9|2404.9|2410.9|2404.9|2410.6|2404.6|2
1621608360000|2021-05-21 14:46:00|2410.6|2404.6|2410.4|2404.4|2410.9|2404.9|2409.9|2403.9|6
1621608380000|2021-05-21 14:46:20|2410.1|2404.1|2409.9|2403.9|2410.1|2404.1|2409.9|2403.9|2
1621608390000|2021-05-21 14:46:30|2409.6|2403.6|2409.4|2403.4|2409.6|2403.6|2409.4|2403.4|2
1621608410000|2021-05-21 14:46:50|2409.6|2403.6|2409.9|2403.9|2409.9|2403.9|2409.6|2403.6|2
1621608430000|2021-05-21 14:47:10|2410.1|2404.1|2410.6|2404.6|2410.6|2404.6|2410.1|2404.1|2
1621608440000|2021-05-21 14:47:20|2410.1|2404.1|2410.1|2404.1|2410.4|2404.4|2409.9|2403.9|5
1621608450000|2021-05-21 14:47:30|2409.9|2403.9|2410.4|2404.4|2410.4|2404.4|2409.9|2403.9|2
1621608460000|2021-05-21 14:47:40|2410.1|2404.1|2408.9|2402.9|2410.1|2404.1|2408.6|2402.6|5
1621608470000|2021-05-21 14:47:50|2408.6|2402.6|2407.6|2401.6|2408.6|2402.6|2407.6|2401.6|4
1621608480000|2021-05-21 14:48:00|2407.9|2401.9|2407.6|2401.6|2407.9|2401.9|2407.6|2401.6|2
1621608490000|2021-05-21 14:48:10|2406.9|2400.9|2405.9|2399.9|2407.1|2401.1|2405.9|2399.9|4
1621608500000|2021-05-21 14:48:20|2406.1|2400.1|2405.9|2399.9|2406.1|2400.1|2405.9|2399.9|2
1621608510000|2021-05-21 14:48:30|2406.1|2400.1|2404.9|2398.9|2406.1|2400.1|2404.9|2398.9|2
1621608520000|2021-05-21 14:48:40|2404.6|2398.6|2404.9|2398.9|2404.9|2398.9|2404.6|2398.6|2
1621608530000|2021-05-21 14:48:50|2404.6|2398.6|2403.6|2397.6|2404.6|2398.6|2403.1|2397.1|4
1621608540000|2021-05-21 14:49:00|2403.9|2397.9|2402.4|2396.4|2403.9|2397.9|2402.1|2396.1|13
1621608550000|2021-05-21 14:49:10|2402.6|2396.6|2402.6|2396.6|2402.9|2396.9|2402.4|2396.4|5
1621608560000|2021-05-21 14:49:20|2402.9|2396.9|2403.9|2397.9|2403.9|2397.9|2402.6|2396.6|6
1621608590000|2021-05-21 14:49:50|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1621608600000|2021-05-21 14:50:00|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|1
1621608620000|2021-05-21 14:50:20|2404.9|2398.9|2404.4|2398.4|2404.9|2398.9|2404.4|2398.4|3
1621608630000|2021-05-21 14:50:30|2404.6|2398.6|2404.1|2398.1|2404.6|2398.6|2404.1|2398.1|5
1621608650000|2021-05-21 14:50:50|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.1|2398.1|3
1621608660000|2021-05-21 14:51:00|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1621608670000|2021-05-21 14:51:10|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1621608680000|2021-05-21 14:51:20|2404.6|2398.6|2404.4|2398.4|2404.6|2398.6|2404.1|2398.1|3
1621608720000|2021-05-21 14:52:00|2404.1|2398.1|2402.6|2396.6|2404.1|2398.1|2402.6|2396.6|2
1621608730000|2021-05-21 14:52:10|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|2402.1|2396.1|3
1621608740000|2021-05-21 14:52:20|2402.1|2396.1|2402.4|2396.4|2402.4|2396.4|2402.1|2396.1|2
1621608750000|2021-05-21 14:52:30|2402.1|2396.1|2400.9|2394.9|2402.1|2396.1|2400.6|2394.6|6
1621608770000|2021-05-21 14:52:50|2400.6|2394.6|2400.4|2394.4|2400.6|2394.6|2400.4|2394.4|2
1621608780000|2021-05-21 14:53:00|2400.6|2394.6|2401.1|2395.1|2401.1|2395.1|2400.6|2394.6|2
1621608790000|2021-05-21 14:53:10|2401.4|2395.4|2401.6|2395.6|2401.9|2395.9|2401.4|2395.4|4
1621608810000|2021-05-21 14:53:30|2401.4|2395.4|2400.9|2394.9|2401.4|2395.4|2400.4|2394.4|4
1621608820000|2021-05-21 14:53:40|2400.6|2394.6|2399.6|2393.6|2400.9|2394.9|2399.6|2393.6|6
1621608830000|2021-05-21 14:53:50|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|1
1621608840000|2021-05-21 14:54:00|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|1
1621608850000|2021-05-21 14:54:10|2400.4|2394.4|2400.4|2394.4|2400.4|2394.4|2400.4|2394.4|1
1621608860000|2021-05-21 14:54:20|2400.6|2394.6|2400.9|2394.9|2400.9|2394.9|2400.6|2394.6|2
1621608870000|2021-05-21 14:54:30|2401.4|2395.4|2400.9|2394.9|2401.4|2395.4|2400.9|2394.9|3
1621608880000|2021-05-21 14:54:40|2401.1|2395.1|2399.4|2393.4|2401.1|2395.1|2399.4|2393.4|8
1621608890000|2021-05-21 14:54:50|2398.4|2392.4|2398.1|2392.1|2398.4|2392.4|2398.1|2392.1|2
1621608900000|2021-05-21 14:55:00|2397.9|2391.9|2397.1|2391.1|2397.9|2391.9|2396.4|2390.4|10
1621608910000|2021-05-21 14:55:10|2397.4|2391.4|2397.1|2391.1|2397.4|2391.4|2396.9|2390.9|4
1621608920000|2021-05-21 14:55:20|2396.9|2390.9|2396.1|2390.1|2396.9|2390.9|2396.1|2390.1|3
1621608930000|2021-05-21 14:55:30|2395.9|2389.9|2394.9|2388.9|2395.9|2389.9|2394.9|2388.9|4
1621608940000|2021-05-21 14:55:40|2394.6|2388.6|2393.6|2387.6|2394.6|2388.6|2393.6|2387.6|2
1621608950000|2021-05-21 14:55:50|2393.9|2387.9|2393.4|2387.4|2393.9|2387.9|2393.1|2387.1|9
1621608960000|2021-05-21 14:56:00|2393.9|2387.9|2389.4|2383.4|2393.9|2387.9|2389.4|2383.4|9
1621608970000|2021-05-21 14:56:10|2388.4|2382.4|2387.9|2381.9|2388.4|2382.4|2387.6|2381.6|9
1621608980000|2021-05-21 14:56:20|2387.6|2381.6|2387.9|2381.9|2387.9|2381.9|2387.6|2381.6|8
1621608990000|2021-05-21 14:56:30|2387.6|2381.6|2387.4|2381.4|2387.9|2381.9|2387.1|2381.1|9
1621609000000|2021-05-21 14:56:40|2387.1|2381.1|2385.9|2379.9|2387.4|2381.4|2385.9|2379.9|8
1621609010000|2021-05-21 14:56:50|2385.6|2379.6|2387.4|2381.4|2387.4|2381.4|2385.6|2379.6|6
1621609020000|2021-05-21 14:57:00|2387.6|2381.6|2387.6|2381.6|2387.6|2381.6|2386.6|2380.6|9
1621609030000|2021-05-21 14:57:10|2387.9|2381.9|2387.4|2381.4|2387.9|2381.9|2387.4|2381.4|3
1621609040000|2021-05-21 14:57:20|2387.1|2381.1|2385.9|2379.9|2387.6|2381.6|2385.6|2379.6|14
1621609050000|2021-05-21 14:57:30|2385.6|2379.6|2383.6|2377.6|2385.6|2379.6|2383.4|2377.4|21
1621609060000|2021-05-21 14:57:40|2383.9|2377.9|2385.4|2379.4|2385.4|2379.4|2383.6|2377.6|10
1621609070000|2021-05-21 14:57:50|2385.6|2379.6|2386.9|2380.9|2387.9|2381.9|2385.6|2379.6|10
1621609080000|2021-05-21 14:58:00|2387.1|2381.1|2389.9|2383.9|2389.9|2383.9|2387.1|2381.1|9
1621609090000|2021-05-21 14:58:10|2389.6|2383.6|2388.6|2382.6|2389.6|2383.6|2388.6|2382.6|6
1621609100000|2021-05-21 14:58:20|2388.9|2382.9|2392.1|2386.1|2392.1|2386.1|2388.9|2382.9|13
1621609110000|2021-05-21 14:58:30|2392.4|2386.4|2390.4|2384.4|2392.4|2386.4|2389.6|2383.6|15
1621609120000|2021-05-21 14:58:40|2390.6|2384.6|2391.4|2385.4|2391.4|2385.4|2390.6|2384.6|2
1621609130000|2021-05-21 14:58:50|2391.1|2385.1|2390.6|2384.6|2391.1|2385.1|2390.6|2384.6|3
1621609140000|2021-05-21 14:59:00|2390.9|2384.9|2390.9|2384.9|2390.9|2384.9|2390.9|2384.9|1
1621609150000|2021-05-21 14:59:10|2391.1|2385.1|2392.6|2386.6|2392.6|2386.6|2391.1|2385.1|5
1621609160000|2021-05-21 14:59:20|2392.9|2386.9|2393.9|2387.9|2394.4|2388.4|2392.9|2386.9|9
1621609170000|2021-05-21 14:59:30|2394.1|2388.1|2393.6|2387.6|2394.1|2388.1|2393.6|2387.6|5
1621609180000|2021-05-21 14:59:40|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|2393.6|2387.6|3
1621609190000|2021-05-21 14:59:50|2394.1|2388.1|2393.9|2387.9|2394.1|2388.1|2393.9|2387.9|2
1621609200000|2021-05-21 15:00:00|2394.1|2388.1|2396.1|2390.1|2396.6|2390.6|2394.1|2388.1|8
1621609210000|2021-05-21 15:00:10|2396.4|2390.4|2397.6|2391.6|2397.6|2391.6|2395.9|2389.9|13
1621609220000|2021-05-21 15:00:20|2397.1|2391.1|2396.9|2390.9|2397.9|2391.9|2396.9|2390.9|19
1621609230000|2021-05-21 15:00:30|2397.1|2391.1|2397.1|2391.1|2397.1|2391.1|2397.1|2391.1|1
1621609240000|2021-05-21 15:00:40|2397.4|2391.4|2394.1|2388.1|2397.4|2391.4|2394.1|2388.1|9
1621609250000|2021-05-21 15:00:50|2394.4|2388.4|2395.1|2389.1|2395.1|2389.1|2394.4|2388.4|6
1621609260000|2021-05-21 15:01:00|2395.4|2389.4|2396.4|2390.4|2396.4|2390.4|2395.4|2389.4|6
1621609270000|2021-05-21 15:01:10|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|1
1621609280000|2021-05-21 15:01:20|2396.4|2390.4|2395.6|2389.6|2396.4|2390.4|2395.6|2389.6|2
1621609290000|2021-05-21 15:01:30|2395.4|2389.4|2394.1|2388.1|2395.4|2389.4|2394.1|2388.1|5
1621609300000|2021-05-21 15:01:40|2393.9|2387.9|2392.4|2386.4|2393.9|2387.9|2392.4|2386.4|6
1621609310000|2021-05-21 15:01:50|2392.6|2386.6|2393.4|2387.4|2393.4|2387.4|2392.6|2386.6|2
1621609320000|2021-05-21 15:02:00|2393.6|2387.6|2393.6|2387.6|2393.9|2387.9|2393.6|2387.6|3
1621609330000|2021-05-21 15:02:10|2393.9|2387.9|2397.4|2391.4|2397.6|2391.6|2393.9|2387.9|9
1621609340000|2021-05-21 15:02:20|2397.1|2391.1|2396.9|2390.9|2397.1|2391.1|2396.9|2390.9|2
1621609350000|2021-05-21 15:02:30|2396.6|2390.6|2396.9|2390.9|2396.9|2390.9|2396.4|2390.4|4
1621609360000|2021-05-21 15:02:40|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|1
1621609370000|2021-05-21 15:02:50|2396.4|2390.4|2395.6|2389.6|2396.4|2390.4|2395.4|2389.4|4
1621609380000|2021-05-21 15:03:00|2396.4|2390.4|2396.1|2390.1|2396.9|2390.9|2395.1|2389.1|14
1621609390000|2021-05-21 15:03:10|2395.9|2389.9|2394.6|2388.6|2395.9|2389.9|2394.1|2388.1|8
1621609400000|2021-05-21 15:03:20|2394.4|2388.4|2394.9|2388.9|2394.9|2388.9|2394.4|2388.4|2
1621609410000|2021-05-21 15:03:30|2395.1|2389.1|2395.1|2389.1|2395.6|2389.6|2395.1|2389.1|4
1621609450000|2021-05-21 15:04:10|2395.4|2389.4|2396.4|2390.4|2396.4|2390.4|2395.4|2389.4|4
1621609460000|2021-05-21 15:04:20|2396.1|2390.1|2393.9|2387.9|2396.1|2390.1|2393.9|2387.9|4
1621609470000|2021-05-21 15:04:30|2393.6|2387.6|2391.9|2385.9|2393.6|2387.6|2391.9|2385.9|4
1621609480000|2021-05-21 15:04:40|2391.6|2385.6|2391.1|2385.1|2391.6|2385.6|2391.1|2385.1|3
1621609490000|2021-05-21 15:04:50|2390.9|2384.9|2390.9|2384.9|2390.9|2384.9|2390.9|2384.9|1
1621609500000|2021-05-21 15:05:00|2390.6|2384.6|2391.6|2385.6|2391.6|2385.6|2390.6|2384.6|5
1621609510000|2021-05-21 15:05:10|2392.4|2386.4|2392.1|2386.1|2392.4|2386.4|2391.9|2385.9|3
1621609520000|2021-05-21 15:05:20|2389|2383|2389.4|2383.4|2389.6|2383.6|2388.8|2382.8|6
1621609530000|2021-05-21 15:05:30|2389.6|2383.6|2387.3|2381.3|2389.6|2383.6|2387.3|2381.3|4
1621609540000|2021-05-21 15:05:40|2387.4|2381.4|2386.9|2380.9|2387.4|2381.4|2386.9|2380.9|2
1621609580000|2021-05-21 15:06:20|2387.1|2381.1|2387.1|2381.1|2387.1|2381.1|2387.1|2381.1|1
1621609590000|2021-05-21 15:06:30|2387.6|2381.6|2387.1|2381.1|2387.6|2381.6|2386.9|2380.9|4
1621609620000|2021-05-21 15:07:00|2386.9|2380.9|2387.4|2381.4|2387.4|2381.4|2386.9|2380.9|3
1621609630000|2021-05-21 15:07:10|2387.6|2381.6|2387.1|2381.1|2388.1|2382.1|2387.1|2381.1|5
1621609640000|2021-05-21 15:07:20|2386.9|2380.9|2386.1|2380.1|2387.1|2381.1|2386.1|2380.1|6
1621609650000|2021-05-21 15:07:30|2385.9|2379.9|2385.4|2379.4|2385.9|2379.9|2385.4|2379.4|3
1621609660000|2021-05-21 15:07:40|2385.1|2379.1|2385.4|2379.4|2385.4|2379.4|2384.6|2378.6|7
1621609670000|2021-05-21 15:07:50|2385.1|2379.1|2384.1|2378.1|2385.4|2379.4|2384.1|2378.1|7
1621609680000|2021-05-21 15:08:00|2383.9|2377.9|2384.1|2378.1|2384.9|2378.9|2383.9|2377.9|8
1621609690000|2021-05-21 15:08:10|2384.4|2378.4|2384.4|2378.4|2384.4|2378.4|2384.1|2378.1|3
1621609700000|2021-05-21 15:08:20|2385.1|2379.1|2384.9|2378.9|2385.1|2379.1|2384.9|2378.9|2
1621609710000|2021-05-21 15:08:30|2385.1|2379.1|2385.6|2379.6|2385.6|2379.6|2385.1|2379.1|5
1621609730000|2021-05-21 15:08:50|2385.4|2379.4|2385.1|2379.1|2385.4|2379.4|2385.1|2379.1|4
1621609770000|2021-05-21 15:09:30|2384.9|2378.9|2383.9|2377.9|2384.9|2378.9|2383.9|2377.9|5
1621609780000|2021-05-21 15:09:40|2383.6|2377.6|2383.9|2377.9|2383.9|2377.9|2383.6|2377.6|2
1621609790000|2021-05-21 15:09:50|2383.6|2377.6|2383.9|2377.9|2383.9|2377.9|2383.6|2377.6|12
1621609800000|2021-05-21 15:10:00|2384.1|2378.1|2384.4|2378.4|2384.4|2378.4|2384.1|2378.1|2
1621609830000|2021-05-21 15:10:30|2384.1|2378.1|2383.9|2377.9|2384.1|2378.1|2383.9|2377.9|2
1621609840000|2021-05-21 15:10:40|2384.1|2378.1|2385.1|2379.1|2385.1|2379.1|2384.1|2378.1|4
1621609850000|2021-05-21 15:10:50|2385.4|2379.4|2385.4|2379.4|2385.6|2379.6|2385.4|2379.4|3
1621609860000|2021-05-21 15:11:00|2385.6|2379.6|2386.1|2380.1|2386.1|2380.1|2385.6|2379.6|3
1621609870000|2021-05-21 15:11:10|2386.4|2380.4|2387.4|2381.4|2387.4|2381.4|2386.4|2380.4|5
1621609880000|2021-05-21 15:11:20|2387.6|2381.6|2387.6|2381.6|2387.6|2381.6|2387.6|2381.6|1
1621609890000|2021-05-21 15:11:30|2387.9|2381.9|2387.6|2381.6|2387.9|2381.9|2387.4|2381.4|6
1621609900000|2021-05-21 15:11:40|2387.4|2381.4|2387.6|2381.6|2387.6|2381.6|2386.9|2380.9|5
1621609920000|2021-05-21 15:12:00|2388.1|2382.1|2387.6|2381.6|2388.1|2382.1|2387.4|2381.4|5
1621609930000|2021-05-21 15:12:10|2387.4|2381.4|2386.9|2380.9|2387.4|2381.4|2386.9|2380.9|3
1621609940000|2021-05-21 15:12:20|2386.6|2380.6|2386.6|2380.6|2386.6|2380.6|2386.6|2380.6|1
1621609950000|2021-05-21 15:12:30|2386.4|2380.4|2387.6|2381.6|2387.6|2381.6|2386.4|2380.4|7
1621609960000|2021-05-21 15:12:40|2387.9|2381.9|2387.9|2381.9|2387.9|2381.9|2387.9|2381.9|1
1621609980000|2021-05-21 15:13:00|2387.6|2381.6|2387.4|2381.4|2387.6|2381.6|2387.4|2381.4|2
1621609990000|2021-05-21 15:13:10|2387.6|2381.6|2387.6|2381.6|2387.6|2381.6|2387.6|2381.6|1
1621610000000|2021-05-21 15:13:20|2387.4|2381.4|2387.1|2381.1|2387.4|2381.4|2387.1|2381.1|2
1621610010000|2021-05-21 15:13:30|2387.4|2381.4|2387.4|2381.4|2387.4|2381.4|2387.4|2381.4|1
1621610020000|2021-05-21 15:13:40|2387.1|2381.1|2387.1|2381.1|2387.1|2381.1|2387.1|2381.1|1
1621610030000|2021-05-21 15:13:50|2386.4|2380.4|2385.9|2379.9|2386.4|2380.4|2385.4|2379.4|7
1621610060000|2021-05-21 15:14:20|2386.1|2380.1|2386.1|2380.1|2386.1|2380.1|2386.1|2380.1|1
1621610080000|2021-05-21 15:14:40|2385.9|2379.9|2385.9|2379.9|2385.9|2379.9|2385.9|2379.9|1
1621610100000|2021-05-21 15:15:00|2386.9|2380.9|2387.6|2381.6|2387.6|2381.6|2386.9|2380.9|3
1621610110000|2021-05-21 15:15:10|2387.4|2381.4|2387.6|2381.6|2387.9|2381.9|2387.1|2381.1|8
1621610120000|2021-05-21 15:15:20|2387.9|2381.9|2389.1|2383.1|2389.9|2383.9|2387.9|2381.9|4
1621610130000|2021-05-21 15:15:30|2388.9|2382.9|2389.1|2383.1|2389.1|2383.1|2388.9|2382.9|2
1621610140000|2021-05-21 15:15:40|2389.4|2383.4|2389.6|2383.6|2389.6|2383.6|2389.4|2383.4|2
1621610150000|2021-05-21 15:15:50|2390.4|2384.4|2390.4|2384.4|2390.9|2384.9|2390.4|2384.4|6
1621610160000|2021-05-21 15:16:00|2390.1|2384.1|2388.9|2382.9|2390.1|2384.1|2388.9|2382.9|4
1621610170000|2021-05-21 15:16:10|2389.1|2383.1|2389.1|2383.1|2389.1|2383.1|2389.1|2383.1|1
1621610180000|2021-05-21 15:16:20|2389.4|2383.4|2389.1|2383.1|2389.4|2383.4|2389.1|2383.1|2
1621610190000|2021-05-21 15:16:30|2388.9|2382.9|2388.1|2382.1|2389.6|2383.6|2388.1|2382.1|5
1621610200000|2021-05-21 15:16:40|2388.4|2382.4|2387.9|2381.9|2388.4|2382.4|2387.9|2381.9|2
1621610210000|2021-05-21 15:16:50|2386.4|2380.4|2386.1|2380.1|2386.4|2380.4|2386.1|2380.1|2
1621610220000|2021-05-21 15:17:00|2385.1|2379.1|2385.1|2379.1|2385.1|2379.1|2385.1|2379.1|1
1621610230000|2021-05-21 15:17:10|2384.6|2378.6|2384.4|2378.4|2384.6|2378.6|2384.4|2378.4|2
1621610250000|2021-05-21 15:17:30|2384.1|2378.1|2384.1|2378.1|2384.1|2378.1|2384.1|2378.1|1
1621610280000|2021-05-21 15:18:00|2384.4|2378.4|2384.6|2378.6|2384.6|2378.6|2384.4|2378.4|2
1621610300000|2021-05-21 15:18:20|2385.1|2379.1|2384.6|2378.6|2385.1|2379.1|2384.6|2378.6|2
1621610310000|2021-05-21 15:18:30|2384.9|2378.9|2384.6|2378.6|2384.9|2378.9|2384.6|2378.6|4
1621610320000|2021-05-21 15:18:40|2385.1|2379.1|2384.9|2378.9|2385.1|2379.1|2384.6|2378.6|3
1621610330000|2021-05-21 15:18:50|2385.1|2379.1|2383|2377|2385.1|2379.1|2382.9|2376.9|3
1621610340000|2021-05-21 15:19:00|2383.1|2377.1|2382.6|2376.6|2383.3|2377.3|2382.4|2376.4|5
1621610350000|2021-05-21 15:19:10|2382.4|2376.4|2382.4|2376.4|2382.6|2376.6|2382.4|2376.4|3
1621610360000|2021-05-21 15:19:20|2382.6|2376.6|2382.4|2376.4|2382.6|2376.6|2382.4|2376.4|2
1621610370000|2021-05-21 15:19:30|2382.6|2376.6|2380.4|2374.4|2383.1|2377.1|2380.1|2374.1|14
1621610380000|2021-05-21 15:19:40|2380.6|2374.6|2380.6|2374.6|2380.6|2374.6|2380.4|2374.4|5
1621610390000|2021-05-21 15:19:50|2380.9|2374.9|2380.9|2374.9|2380.9|2374.9|2380.9|2374.9|1
1621610400000|2021-05-21 15:20:00|2381.4|2375.4|2380.9|2374.9|2381.4|2375.4|2380.9|2374.9|4
1621610410000|2021-05-21 15:20:10|2380.6|2374.6|2380.6|2374.6|2380.6|2374.6|2380.6|2374.6|1
1621610430000|2021-05-21 15:20:30|2380.9|2374.9|2380.9|2374.9|2380.9|2374.9|2380.9|2374.9|1
1621610440000|2021-05-21 15:20:40|2380.6|2374.6|2380.6|2374.6|2380.6|2374.6|2380.6|2374.6|1
1621610470000|2021-05-21 15:21:10|2380.4|2374.4|2380.1|2374.1|2380.4|2374.4|2380.1|2374.1|2
1621610490000|2021-05-21 15:21:30|2379.6|2373.6|2379.1|2373.1|2379.6|2373.6|2379.1|2373.1|3
1621610500000|2021-05-21 15:21:40|2378.9|2372.9|2377.9|2371.9|2378.9|2372.9|2377.9|2371.9|3
1621610510000|2021-05-21 15:21:50|2377.1|2371.1|2376.6|2370.6|2377.1|2371.1|2376.6|2370.6|2
1621610520000|2021-05-21 15:22:00|2377.1|2371.1|2377.1|2371.1|2377.1|2371.1|2377.1|2371.1|1
1621610530000|2021-05-21 15:22:10|2377.4|2371.4|2377.6|2371.6|2377.6|2371.6|2377.4|2371.4|2
1621610540000|2021-05-21 15:22:20|2377.9|2371.9|2379.6|2373.6|2379.9|2373.9|2377.9|2371.9|10
1621610550000|2021-05-21 15:22:30|2379.4|2373.4|2378.4|2372.4|2379.6|2373.6|2378.4|2372.4|4
1621610570000|2021-05-21 15:22:50|2377.6|2371.6|2377.1|2371.1|2377.6|2371.6|2377.1|2371.1|3
1621610590000|2021-05-21 15:23:10|2376.9|2370.9|2376.6|2370.6|2376.9|2370.9|2376.6|2370.6|2
1621610600000|2021-05-21 15:23:20|2376.9|2370.9|2376.6|2370.6|2376.9|2370.9|2376.4|2370.4|4
1621610610000|2021-05-21 15:23:30|2377.1|2371.1|2377.1|2371.1|2377.4|2371.4|2377.1|2371.1|3
1621610630000|2021-05-21 15:23:50|2376.9|2370.9|2376.9|2370.9|2376.9|2370.9|2376.9|2370.9|1
1621610640000|2021-05-21 15:24:00|2377.6|2371.6|2378.9|2372.9|2378.9|2372.9|2377.6|2371.6|4
1621610650000|2021-05-21 15:24:10|2379.1|2373.1|2380.4|2374.4|2380.6|2374.6|2379.1|2373.1|4
1621610660000|2021-05-21 15:24:20|2380.6|2374.6|2380.4|2374.4|2380.6|2374.6|2380.4|2374.4|2
1621610670000|2021-05-21 15:24:30|2379.4|2373.4|2379.4|2373.4|2379.4|2373.4|2379.4|2373.4|1
1621610680000|2021-05-21 15:24:40|2379.6|2373.6|2380.1|2374.1|2380.1|2374.1|2379.6|2373.6|2
1621610690000|2021-05-21 15:24:50|2379.9|2373.9|2377.4|2371.4|2379.9|2373.9|2377.4|2371.4|5
1621610710000|2021-05-21 15:25:10|2377.6|2371.6|2378.4|2372.4|2378.4|2372.4|2377.6|2371.6|4
1621610720000|2021-05-21 15:25:20|2378.6|2372.6|2379.4|2373.4|2379.4|2373.4|2378.6|2372.6|5
1621610730000|2021-05-21 15:25:30|2379.6|2373.6|2379.9|2373.9|2379.9|2373.9|2379.6|2373.6|2
1621610740000|2021-05-21 15:25:40|2380.6|2374.6|2380.1|2374.1|2380.6|2374.6|2379.9|2373.9|4
1621610760000|2021-05-21 15:26:00|2380.6|2374.6|2380.1|2374.1|2380.6|2374.6|2380.1|2374.1|2
1621610770000|2021-05-21 15:26:10|2380.4|2374.4|2380.4|2374.4|2380.4|2374.4|2380.4|2374.4|1
1621610790000|2021-05-21 15:26:30|2380.6|2374.6|2380.1|2374.1|2380.6|2374.6|2380.1|2374.1|3
1621610800000|2021-05-21 15:26:40|2379.9|2373.9|2379.4|2373.4|2379.9|2373.9|2379.4|2373.4|3
1621610810000|2021-05-21 15:26:50|2379.1|2373.1|2379.1|2373.1|2379.4|2373.4|2379.1|2373.1|3
1621610820000|2021-05-21 15:27:00|2378.9|2372.9|2378.6|2372.6|2378.9|2372.9|2378.6|2372.6|4
1621610830000|2021-05-21 15:27:10|2378.9|2372.9|2378.6|2372.6|2378.9|2372.9|2378.6|2372.6|2
1621610850000|2021-05-21 15:27:30|2378.4|2372.4|2378.4|2372.4|2378.4|2372.4|2378.4|2372.4|1
1621610860000|2021-05-21 15:27:40|2378.6|2372.6|2378.6|2372.6|2378.6|2372.6|2378.6|2372.6|1
1621610870000|2021-05-21 15:27:50|2378.4|2372.4|2378.4|2372.4|2378.4|2372.4|2377.4|2371.4|8
1621610880000|2021-05-21 15:28:00|2378.1|2372.1|2378.1|2372.1|2378.1|2372.1|2378.1|2372.1|1
1621610900000|2021-05-21 15:28:20|2378.4|2372.4|2378.6|2372.6|2378.6|2372.6|2378.4|2372.4|2
1621610910000|2021-05-21 15:28:30|2379.6|2373.6|2380.1|2374.1|2380.1|2374.1|2379.6|2373.6|2
1621610920000|2021-05-21 15:28:40|2380.4|2374.4|2380.4|2374.4|2380.4|2374.4|2380.1|2374.1|5
1621610930000|2021-05-21 15:28:50|2380.6|2374.6|2377.9|2371.9|2380.6|2374.6|2377.5|2371.5|7
1621610960000|2021-05-21 15:29:20|2378.1|2372.1|2376.6|2370.6|2378.1|2372.1|2376.4|2370.4|4
1621610970000|2021-05-21 15:29:30|2376.9|2370.9|2376.9|2370.9|2376.9|2370.9|2376.6|2370.6|3
1621610980000|2021-05-21 15:29:40|2376.6|2370.6|2376.6|2370.6|2376.6|2370.6|2376.6|2370.6|1
1621610990000|2021-05-21 15:29:50|2375.9|2369.9|2375.6|2369.6|2375.9|2369.9|2375.4|2369.4|4
1621611000000|2021-05-21 15:30:00|2374.9|2368.9|2374.4|2368.4|2374.9|2368.9|2374.4|2368.4|2
1621611010000|2021-05-21 15:30:10|2374.6|2368.6|2374.4|2368.4|2374.9|2368.9|2374.4|2368.4|4
1621611020000|2021-05-21 15:30:20|2374.6|2368.6|2374.4|2368.4|2374.9|2368.9|2374.4|2368.4|4
1621611030000|2021-05-21 15:30:30|2373.9|2367.9|2373.1|2367.1|2373.9|2367.9|2372.9|2366.9|6
1621611040000|2021-05-21 15:30:40|2372.6|2366.6|2372.4|2366.4|2372.6|2366.6|2372.1|2366.1|3
1621611050000|2021-05-21 15:30:50|2372.6|2366.6|2372.9|2366.9|2372.9|2366.9|2372.4|2366.4|3
1621611060000|2021-05-21 15:31:00|2373.4|2367.4|2373.6|2367.6|2373.6|2367.6|2373.4|2367.4|2
1621611070000|2021-05-21 15:31:10|2373.4|2367.4|2373.4|2367.4|2373.4|2367.4|2373.4|2367.4|1
1621611080000|2021-05-21 15:31:20|2373.1|2367.1|2375.1|2369.1|2375.1|2369.1|2373.1|2367.1|6
1621611090000|2021-05-21 15:31:30|2375.6|2369.6|2375.1|2369.1|2375.9|2369.9|2374.9|2368.9|9
1621611100000|2021-05-21 15:31:40|2374.9|2368.9|2374.9|2368.9|2375.1|2369.1|2373.9|2367.9|8
1621611110000|2021-05-21 15:31:50|2375.1|2369.1|2375.4|2369.4|2375.4|2369.4|2375.1|2369.1|4
1621611120000|2021-05-21 15:32:00|2375.1|2369.1|2375.6|2369.6|2376.9|2370.9|2375.1|2369.1|6
1621611130000|2021-05-21 15:32:10|2375.9|2369.9|2376.9|2370.9|2376.9|2370.9|2375.6|2369.6|10
1621611140000|2021-05-21 15:32:20|2376.6|2370.6|2373.4|2367.4|2378.4|2372.4|2373.3|2367.3|11
1621611150000|2021-05-21 15:32:30|2373.1|2367.1|2372.1|2366.1|2373.1|2367.1|2372.1|2366.1|5
1621611160000|2021-05-21 15:32:40|2371.6|2365.6|2371.9|2365.9|2371.9|2365.9|2371.4|2365.4|6
1621611170000|2021-05-21 15:32:50|2372.1|2366.1|2371.3|2365.3|2372.6|2366.6|2371.1|2365.1|6
1621611180000|2021-05-21 15:33:00|2370.9|2364.9|2370.9|2364.9|2371|2365|2370.9|2364.9|3
1621611190000|2021-05-21 15:33:10|2370.6|2364.6|2370.6|2364.6|2370.6|2364.6|2370.6|2364.6|1
1621611200000|2021-05-21 15:33:20|2370.4|2364.4|2370.6|2364.6|2371.1|2365.1|2370.4|2364.4|6
1621611210000|2021-05-21 15:33:30|2370.4|2364.4|2370.4|2364.4|2370.4|2364.4|2370.1|2364.1|3
1621611220000|2021-05-21 15:33:40|2370.6|2364.6|2370.6|2364.6|2370.6|2364.6|2370.6|2364.6|1
1621611230000|2021-05-21 15:33:50|2370.9|2364.9|2370.6|2364.6|2370.9|2364.9|2370.4|2364.4|4
1621611240000|2021-05-21 15:34:00|2370.4|2364.4|2370.1|2364.1|2370.9|2364.9|2370.1|2364.1|7
1621611250000|2021-05-21 15:34:10|2370.4|2364.4|2370.4|2364.4|2370.6|2364.6|2370.1|2364.1|5
1621611260000|2021-05-21 15:34:20|2370.1|2364.1|2369.6|2363.6|2370.4|2364.4|2369.1|2363.1|6
1621611270000|2021-05-21 15:34:30|2369.9|2363.9|2370.4|2364.4|2370.4|2364.4|2369.6|2363.6|7
1621611280000|2021-05-21 15:34:40|2370.9|2364.9|2370.1|2364.1|2370.9|2364.9|2370.1|2364.1|3
1621611290000|2021-05-21 15:34:50|2369.9|2363.9|2369.6|2363.6|2370.1|2364.1|2369.4|2363.4|8
1621611300000|2021-05-21 15:35:00|2370.4|2364.4|2369.6|2363.6|2370.9|2364.9|2369.6|2363.6|7
1621611310000|2021-05-21 15:35:10|2369.9|2363.9|2370.1|2364.1|2370.1|2364.1|2369.9|2363.9|2
1621611320000|2021-05-21 15:35:20|2369.1|2363.1|2369.6|2363.6|2369.6|2363.6|2369.1|2363.1|2
1621611330000|2021-05-21 15:35:30|2369.9|2363.9|2370.4|2364.4|2370.6|2364.6|2369.9|2363.9|5
1621611350000|2021-05-21 15:35:50|2370.6|2364.6|2370.6|2364.6|2370.6|2364.6|2370.6|2364.6|1
1621611360000|2021-05-21 15:36:00|2370.4|2364.4|2370.4|2364.4|2370.6|2364.6|2370.1|2364.1|6
1621611370000|2021-05-21 15:36:10|2370.1|2364.1|2370.6|2364.6|2370.6|2364.6|2370.1|2364.1|2
1621611390000|2021-05-21 15:36:30|2370.4|2364.4|2370.1|2364.1|2370.4|2364.4|2370.1|2364.1|2
1621611400000|2021-05-21 15:36:40|2369.9|2363.9|2369.9|2363.9|2369.9|2363.9|2369.9|2363.9|1
1621611410000|2021-05-21 15:36:50|2369.6|2363.6|2369.6|2363.6|2369.6|2363.6|2369.6|2363.6|1
1621611420000|2021-05-21 15:37:00|2370.1|2364.1|2369.4|2363.4|2370.1|2364.1|2369.4|2363.4|2
1621611430000|2021-05-21 15:37:10|2369.9|2363.9|2369.9|2363.9|2369.9|2363.9|2369.9|2363.9|1
1621611450000|2021-05-21 15:37:30|2370.6|2364.6|2370.6|2364.6|2370.6|2364.6|2370.6|2364.6|1
1621611460000|2021-05-21 15:37:40|2370.4|2364.4|2370.1|2364.1|2370.4|2364.4|2369.9|2363.9|4
1621611470000|2021-05-21 15:37:50|2369.6|2363.6|2369.6|2363.6|2369.6|2363.6|2369.6|2363.6|1
1621611490000|2021-05-21 15:38:10|2369.4|2363.4|2369.4|2363.4|2369.4|2363.4|2369.4|2363.4|1
1621611510000|2021-05-21 15:38:30|2370.4|2364.4|2370.6|2364.6|2370.6|2364.6|2370.4|2364.4|2
1621611520000|2021-05-21 15:38:40|2370.4|2364.4|2370.4|2364.4|2370.6|2364.6|2370.4|2364.4|3
1621611530000|2021-05-21 15:38:50|2370.1|2364.1|2369.9|2363.9|2370.1|2364.1|2369.9|2363.9|2
1621611600000|2021-05-21 15:40:00|2369.4|2363.4|2368.9|2362.9|2369.4|2363.4|2368.9|2362.9|2
1621611610000|2021-05-21 15:40:10|2368.6|2362.6|2368.9|2362.9|2368.9|2362.9|2368.6|2362.6|2
1621611630000|2021-05-21 15:40:30|2369.4|2363.4|2369.6|2363.6|2369.6|2363.6|2369.4|2363.4|2
1621611640000|2021-05-21 15:40:40|2369.9|2363.9|2369.9|2363.9|2369.9|2363.9|2369.9|2363.9|1
1621611650000|2021-05-21 15:40:50|2369.6|2363.6|2369.4|2363.4|2369.6|2363.6|2369.4|2363.4|2
1621611670000|2021-05-21 15:41:10|2369.6|2363.6|2370.6|2364.6|2370.6|2364.6|2369.4|2363.4|3
1621611680000|2021-05-21 15:41:20|2370.9|2364.9|2371.4|2365.4|2371.4|2365.4|2370.9|2364.9|3
1621611690000|2021-05-21 15:41:30|2371.6|2365.6|2372.6|2366.6|2372.6|2366.6|2371.6|2365.6|3
1621611710000|2021-05-21 15:41:50|2372.4|2366.4|2372.9|2366.9|2372.9|2366.9|2372.1|2366.1|5
1621611740000|2021-05-21 15:42:20|2373.4|2367.4|2372.9|2366.9|2373.4|2367.4|2372.9|2366.9|2
1621611750000|2021-05-21 15:42:30|2373.6|2367.6|2374.4|2368.4|2374.4|2368.4|2373.6|2367.6|3
1621611770000|2021-05-21 15:42:50|2374.1|2368.1|2369.9|2363.9|2374.1|2368.1|2369.9|2363.9|3
1621611780000|2021-05-21 15:43:00|2370|2364|2367.4|2361.4|2370|2364|2367.4|2361.4|7
1621611790000|2021-05-21 15:43:10|2366.9|2360.9|2367.4|2361.4|2367.4|2361.4|2366.9|2360.9|4
1621611820000|2021-05-21 15:43:40|2366.9|2360.9|2367.1|2361.1|2367.1|2361.1|2366.6|2360.6|4
1621611830000|2021-05-21 15:43:50|2366.9|2360.9|2366.6|2360.6|2366.9|2360.9|2366.6|2360.6|4
1621611840000|2021-05-21 15:44:00|2366.9|2360.9|2366.6|2360.6|2367.1|2361.1|2366.6|2360.6|9
1621611850000|2021-05-21 15:44:10|2366.9|2360.9|2366.9|2360.9|2366.9|2360.9|2366.6|2360.6|3
1621611860000|2021-05-21 15:44:20|2367.1|2361.1|2367.1|2361.1|2367.1|2361.1|2367.1|2361.1|1
1621611870000|2021-05-21 15:44:30|2366.9|2360.9|2367.1|2361.1|2367.4|2361.4|2366.9|2360.9|5
1621611880000|2021-05-21 15:44:40|2366.9|2360.9|2366.6|2360.6|2366.9|2360.9|2366.6|2360.6|4
1621611900000|2021-05-21 15:45:00|2365.9|2359.9|2366.4|2360.4|2366.6|2360.6|2365.9|2359.9|5
1621611910000|2021-05-21 15:45:10|2366.1|2360.1|2362.1|2356.1|2366.1|2360.1|2362.1|2356.1|5
1621611920000|2021-05-21 15:45:20|2361.4|2355.4|2360.4|2354.4|2361.4|2355.4|2360.4|2354.4|3
1621611930000|2021-05-21 15:45:30|2360.1|2354.1|2361.9|2355.9|2361.9|2355.9|2360.1|2354.1|4
1621611950000|2021-05-21 15:45:50|2362.1|2356.1|2362.1|2356.1|2362.1|2356.1|2362.1|2356.1|1
1621611970000|2021-05-21 15:46:10|2361.9|2355.9|2361.9|2355.9|2361.9|2355.9|2361.9|2355.9|1
1621611980000|2021-05-21 15:46:20|2362.1|2356.1|2362.1|2356.1|2362.1|2356.1|2362.1|2356.1|1
1621611990000|2021-05-21 15:46:30|2362.6|2356.6|2362.1|2356.1|2362.9|2356.9|2362.1|2356.1|4
1621612000000|2021-05-21 15:46:40|2362.9|2356.9|2364.9|2358.9|2364.9|2358.9|2362.9|2356.9|4
1621612010000|2021-05-21 15:46:50|2365.4|2359.4|2367.4|2361.4|2367.4|2361.4|2365.4|2359.4|5
1621612020000|2021-05-21 15:47:00|2367.1|2361.1|2367.4|2361.4|2367.4|2361.4|2367.1|2361.1|2
1621612030000|2021-05-21 15:47:10|2367.1|2361.1|2367.4|2361.4|2367.4|2361.4|2367.1|2361.1|2
1621612040000|2021-05-21 15:47:20|2367.1|2361.1|2367.6|2361.6|2367.6|2361.6|2367.1|2361.1|6
1621612050000|2021-05-21 15:47:30|2367.4|2361.4|2367.4|2361.4|2367.4|2361.4|2367.4|2361.4|1
1621612060000|2021-05-21 15:47:40|2367.1|2361.1|2367.1|2361.1|2367.1|2361.1|2367.1|2361.1|1
1621612070000|2021-05-21 15:47:50|2367.6|2361.6|2367.4|2361.4|2367.6|2361.6|2367.1|2361.1|6
1621612110000|2021-05-21 15:48:30|2367.6|2361.6|2367.6|2361.6|2367.6|2361.6|2367.6|2361.6|1
1621612130000|2021-05-21 15:48:50|2367.1|2361.1|2367.1|2361.1|2367.1|2361.1|2367.1|2361.1|1
1621612140000|2021-05-21 15:49:00|2367.6|2361.6|2367.6|2361.6|2367.6|2361.6|2367.6|2361.6|1
1621612150000|2021-05-21 15:49:10|2367.9|2361.9|2367.9|2361.9|2367.9|2361.9|2367.6|2361.6|3
1621612160000|2021-05-21 15:49:20|2367.6|2361.6|2367.9|2361.9|2367.9|2361.9|2367.6|2361.6|2
1621612200000|2021-05-21 15:50:00|2367.6|2361.6|2367.9|2361.9|2367.9|2361.9|2367.6|2361.6|2
1621612210000|2021-05-21 15:50:10|2367.6|2361.6|2367.6|2361.6|2367.6|2361.6|2367.6|2361.6|1
1621612220000|2021-05-21 15:50:20|2367.4|2361.4|2367.6|2361.6|2367.6|2361.6|2367.4|2361.4|2
1621612250000|2021-05-21 15:50:50|2367.9|2361.9|2367.6|2361.6|2367.9|2361.9|2367.6|2361.6|2
1621612260000|2021-05-21 15:51:00|2367.9|2361.9|2367.9|2361.9|2367.9|2361.9|2367.9|2361.9|1
1621612270000|2021-05-21 15:51:10|2367.6|2361.6|2362.6|2356.6|2367.6|2361.6|2362.6|2356.6|4
1621612280000|2021-05-21 15:51:20|2362.4|2356.4|2362.4|2356.4|2362.4|2356.4|2362.4|2356.4|1
1621612290000|2021-05-21 15:51:30|2361.6|2355.6|2361.9|2355.9|2361.9|2355.9|2361.6|2355.6|2
1621612300000|2021-05-21 15:51:40|2362.6|2356.6|2362.1|2356.1|2362.6|2356.6|2362.1|2356.1|2
1621612320000|2021-05-21 15:52:00|2362.4|2356.4|2361.3|2355.3|2362.4|2356.4|2361.1|2355.1|3
1621612330000|2021-05-21 15:52:10|2361|2355|2361.6|2355.6|2361.6|2355.6|2360.9|2354.9|3
1621612350000|2021-05-21 15:52:30|2361.9|2355.9|2361.9|2355.9|2361.9|2355.9|2361.9|2355.9|1
1621612370000|2021-05-21 15:52:50|2362.1|2356.1|2362.6|2356.6|2362.6|2356.6|2362.1|2356.1|2
1621612390000|2021-05-21 15:53:10|2363.1|2357.1|2363.6|2357.6|2363.6|2357.6|2363.1|2357.1|3
1621612400000|2021-05-21 15:53:20|2363.4|2357.4|2363.4|2357.4|2363.4|2357.4|2363.4|2357.4|1
1621612410000|2021-05-21 15:53:30|2363.6|2357.6|2363.4|2357.4|2363.6|2357.6|2363.4|2357.4|2
1621612440000|2021-05-21 15:54:00|2362.9|2356.9|2363.1|2357.1|2363.1|2357.1|2362.9|2356.9|2
1621612470000|2021-05-21 15:54:30|2363.4|2357.4|2364.4|2358.4|2364.4|2358.4|2363.4|2357.4|2
1621612480000|2021-05-21 15:54:40|2364.6|2358.6|2364.9|2358.9|2364.9|2358.9|2364.6|2358.6|2
1621612500000|2021-05-21 15:55:00|2365.1|2359.1|2367.6|2361.6|2367.6|2361.6|2365.1|2359.1|3
1621612510000|2021-05-21 15:55:10|2367.4|2361.4|2368.1|2362.1|2368.1|2362.1|2366.9|2360.9|5
1621612520000|2021-05-21 15:55:20|2368.4|2362.4|2368.4|2362.4|2368.6|2362.6|2368.4|2362.4|3
1621612530000|2021-05-21 15:55:30|2368.1|2362.1|2368.4|2362.4|2368.4|2362.4|2368.1|2362.1|2
1621612570000|2021-05-21 15:56:10|2368.6|2362.6|2369.6|2363.6|2369.6|2363.6|2368.6|2362.6|3
1621612580000|2021-05-21 15:56:20|2369.4|2363.4|2373.9|2367.9|2373.9|2367.9|2369.4|2363.4|7
1621612590000|2021-05-21 15:56:30|2375.1|2369.1|2371.4|2365.4|2379.1|2373.1|2371.4|2365.4|10
1621612600000|2021-05-21 15:56:40|2371.6|2365.6|2371.9|2365.9|2371.9|2365.9|2371.6|2365.6|2
1621612610000|2021-05-21 15:56:50|2372.1|2366.1|2372.6|2366.6|2372.6|2366.6|2372.1|2366.1|4
1621612620000|2021-05-21 15:57:00|2373.4|2367.4|2373.4|2367.4|2373.4|2367.4|2373.4|2367.4|1
1621612630000|2021-05-21 15:57:10|2373.6|2367.6|2373.6|2367.6|2373.6|2367.6|2373.6|2367.6|1
1621612640000|2021-05-21 15:57:20|2373.4|2367.4|2371.6|2365.6|2373.4|2367.4|2371.6|2365.6|4
1621612670000|2021-05-21 15:57:50|2371.9|2365.9|2370.9|2364.9|2371.9|2365.9|2370.9|2364.9|3
1621612680000|2021-05-21 15:58:00|2370.6|2364.6|2372.6|2366.6|2372.6|2366.6|2370.4|2364.4|5
1621612700000|2021-05-21 15:58:20|2372.9|2366.9|2372.9|2366.9|2372.9|2366.9|2372.9|2366.9|1
1621612720000|2021-05-21 15:58:40|2373.1|2367.1|2373.1|2367.1|2373.1|2367.1|2373.1|2367.1|1
1621612730000|2021-05-21 15:58:50|2372.9|2366.9|2372.6|2366.6|2372.9|2366.9|2372.4|2366.4|4
1621612740000|2021-05-21 15:59:00|2372.9|2366.9|2372.9|2366.9|2372.9|2366.9|2372.9|2366.9|1
1621612750000|2021-05-21 15:59:10|2373.1|2367.1|2373.9|2367.9|2373.9|2367.9|2373.1|2367.1|3
1621612780000|2021-05-21 15:59:40|2374.1|2368.1|2374.1|2368.1|2374.1|2368.1|2374.1|2368.1|1
1621612820000|2021-05-21 16:00:20|2374.4|2368.4|2374.6|2368.6|2374.9|2368.9|2374.4|2368.4|5
1621612830000|2021-05-21 16:00:30|2374.9|2368.9|2374.9|2368.9|2374.9|2368.9|2374.9|2368.9|1
1621612840000|2021-05-21 16:00:40|2375.1|2369.1|2375.1|2369.1|2375.1|2369.1|2375.1|2369.1|1
1621612850000|2021-05-21 16:00:50|2374.9|2368.9|2374.6|2368.6|2374.9|2368.9|2374.6|2368.6|2
1621612860000|2021-05-21 16:01:00|2374.4|2368.4|2374.4|2368.4|2374.4|2368.4|2374.4|2368.4|1
1621612870000|2021-05-21 16:01:10|2374.6|2368.6|2374.9|2368.9|2374.9|2368.9|2374.6|2368.6|2
1621612880000|2021-05-21 16:01:20|2374.6|2368.6|2377.1|2371.1|2377.1|2371.1|2374.6|2368.6|4
1621612890000|2021-05-21 16:01:30|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|1
1621612900000|2021-05-21 16:01:40|2377.6|2371.6|2377.6|2371.6|2377.9|2371.9|2377.6|2371.6|3
1621612910000|2021-05-21 16:01:50|2377.9|2371.9|2377.6|2371.6|2377.9|2371.9|2377.6|2371.6|2
1621612920000|2021-05-21 16:02:00|2377.9|2371.9|2378.4|2372.4|2379.1|2373.1|2377.9|2371.9|7
1621612930000|2021-05-21 16:02:10|2378.6|2372.6|2379.6|2373.6|2379.6|2373.6|2377.6|2371.6|6
1621612950000|2021-05-21 16:02:30|2379.9|2373.9|2379.9|2373.9|2379.9|2373.9|2379.9|2373.9|1
1621612960000|2021-05-21 16:02:40|2380.1|2374.1|2379.9|2373.9|2380.1|2374.1|2379.9|2373.9|2
1621612970000|2021-05-21 16:02:50|2380.1|2374.1|2380.1|2374.1|2380.1|2374.1|2380.1|2374.1|1
1621612980000|2021-05-21 16:03:00|2380.4|2374.4|2381.1|2375.1|2381.1|2375.1|2380.4|2374.4|6
1621612990000|2021-05-21 16:03:10|2380.6|2374.6|2380.4|2374.4|2380.6|2374.6|2380.4|2374.4|2
1621613000000|2021-05-21 16:03:20|2380.1|2374.1|2379.6|2373.6|2380.1|2374.1|2379.6|2373.6|2
1621613050000|2021-05-21 16:04:10|2380.4|2374.4|2381.9|2375.9|2381.9|2375.9|2380.1|2374.1|4
1621613060000|2021-05-21 16:04:20|2381.6|2375.6|2381.1|2375.1|2381.6|2375.6|2381.1|2375.1|3
1621613070000|2021-05-21 16:04:30|2380.9|2374.9|2381.1|2375.1|2381.1|2375.1|2380.9|2374.9|2
1621613090000|2021-05-21 16:04:50|2380.9|2374.9|2380.9|2374.9|2380.9|2374.9|2380.9|2374.9|1
1621613100000|2021-05-21 16:05:00|2380.6|2374.6|2379.9|2373.9|2380.6|2374.6|2379.9|2373.9|3
1621613110000|2021-05-21 16:05:10|2379.6|2373.6|2379.6|2373.6|2379.6|2373.6|2379.6|2373.6|1
1621613120000|2021-05-21 16:05:20|2379.4|2373.4|2379.4|2373.4|2379.4|2373.4|2379.4|2373.4|1
1621613130000|2021-05-21 16:05:30|2379.1|2373.1|2378.9|2372.9|2379.1|2373.1|2378.9|2372.9|2
1621613140000|2021-05-21 16:05:40|2378.6|2372.6|2378.6|2372.6|2378.6|2372.6|2378.6|2372.6|1
1621613160000|2021-05-21 16:06:00|2378.9|2372.9|2379.4|2373.4|2379.4|2373.4|2378.9|2372.9|2
1621613170000|2021-05-21 16:06:10|2379.6|2373.6|2380.1|2374.1|2380.1|2374.1|2379.6|2373.6|3
1621613220000|2021-05-21 16:07:00|2379.6|2373.6|2376.9|2370.9|2379.6|2373.6|2376.9|2370.9|3
1621613240000|2021-05-21 16:07:20|2377.1|2371.1|2377.1|2371.1|2377.1|2371.1|2377.1|2371.1|1
1621613250000|2021-05-21 16:07:30|2376.9|2370.9|2372.9|2366.9|2376.9|2370.9|2372.9|2366.9|2
1621613270000|2021-05-21 16:07:50|2371.1|2365.1|2371.1|2365.1|2371.1|2365.1|2371.1|2365.1|1
1621613280000|2021-05-21 16:08:00|2370.9|2364.9|2370.9|2364.9|2370.9|2364.9|2370.9|2364.9|1
1621613300000|2021-05-21 16:08:20|2368.9|2362.9|2367.9|2361.9|2368.9|2362.9|2367.9|2361.9|2
1621613320000|2021-05-21 16:08:40|2367.6|2361.6|2365.9|2359.9|2367.6|2361.6|2365.9|2359.9|3
1621613330000|2021-05-21 16:08:50|2366.6|2360.6|2366.6|2360.6|2366.6|2360.6|2366.6|2360.6|1
1621613340000|2021-05-21 16:09:00|2366.9|2360.9|2367.1|2361.1|2367.6|2361.6|2366.9|2360.9|3
1621613350000|2021-05-21 16:09:10|2366.6|2360.6|2366.1|2360.1|2366.6|2360.6|2366.1|2360.1|3
1621613380000|2021-05-21 16:09:40|2366.4|2360.4|2366.1|2360.1|2366.4|2360.4|2366.1|2360.1|2
1621613400000|2021-05-21 16:10:00|2366.9|2360.9|2366.9|2360.9|2366.9|2360.9|2366.9|2360.9|1
1621613430000|2021-05-21 16:10:30|2367.1|2361.1|2367.1|2361.1|2367.1|2361.1|2367.1|2361.1|1
1621613540000|2021-05-21 16:12:20|2366.4|2360.4|2367.1|2361.1|2367.1|2361.1|2366.4|2360.4|2
1621613560000|2021-05-21 16:12:40|2367.4|2361.4|2367.1|2361.1|2367.4|2361.4|2367.1|2361.1|2
1621613570000|2021-05-21 16:12:50|2367.4|2361.4|2367.4|2361.4|2367.4|2361.4|2367.4|2361.4|1
1621613600000|2021-05-21 16:13:20|2367.1|2361.1|2366.9|2360.9|2367.1|2361.1|2366.9|2360.9|2
1621613640000|2021-05-21 16:14:00|2367.1|2361.1|2367.1|2361.1|2367.1|2361.1|2367.1|2361.1|1
1621613650000|2021-05-21 16:14:10|2366.3|2360.3|2366.4|2360.4|2366.4|2360.4|2366.3|2360.3|2
1621613660000|2021-05-21 16:14:20|2366.1|2360.1|2366.1|2360.1|2366.1|2360.1|2366.1|2360.1|1
1621613680000|2021-05-21 16:14:40|2366.4|2360.4|2366.4|2360.4|2366.4|2360.4|2366.4|2360.4|1
1621613700000|2021-05-21 16:15:00|2365.6|2359.6|2365.6|2359.6|2365.6|2359.6|2365.6|2359.6|1
1621613710000|2021-05-21 16:15:10|2365.4|2359.4|2365.4|2359.4|2365.4|2359.4|2365.4|2359.4|1
1621613720000|2021-05-21 16:15:20|2364.9|2358.9|2362.3|2356.3|2364.9|2358.9|2362.3|2356.3|4
1621613730000|2021-05-21 16:15:30|2361.4|2355.4|2361.4|2355.4|2361.4|2355.4|2361.4|2355.4|1
1621613740000|2021-05-21 16:15:40|2360.9|2354.9|2361.1|2355.1|2361.1|2355.1|2360.9|2354.9|2
1621613810000|2021-05-21 16:16:50|2360.9|2354.9|2360.9|2354.9|2360.9|2354.9|2360.9|2354.9|1
1621613820000|2021-05-21 16:17:00|2361.1|2355.1|2361.1|2355.1|2361.1|2355.1|2361.1|2355.1|1
1621613830000|2021-05-21 16:17:10|2362.1|2356.1|2362.4|2356.4|2362.4|2356.4|2362.1|2356.1|2
1621613850000|2021-05-21 16:17:30|2362.1|2356.1|2362.6|2356.6|2362.6|2356.6|2362.1|2356.1|2
1621613910000|2021-05-21 16:18:30|2362.1|2356.1|2361.9|2355.9|2362.1|2356.1|2361.9|2355.9|2
1621613950000|2021-05-21 16:19:10|2362.1|2356.1|2362.1|2356.1|2362.1|2356.1|2362.1|2356.1|1
1621614080000|2021-05-21 16:21:20|2362.9|2356.9|2361|2355|2362.9|2356.9|2361|2355|2
1621614090000|2021-05-21 16:21:30|2360.9|2354.9|2360.4|2354.4|2360.9|2354.9|2360.4|2354.4|2
1621614100000|2021-05-21 16:21:40|2360.9|2354.9|2359.8|2353.8|2360.9|2354.9|2359.8|2353.8|2
1621614110000|2021-05-21 16:21:50|2358.6|2352.6|2358.6|2352.6|2358.6|2352.6|2358.6|2352.6|1
1621614120000|2021-05-21 16:22:00|2359.1|2353.1|2359.1|2353.1|2359.1|2353.1|2358.9|2352.9|3
1621614130000|2021-05-21 16:22:10|2358.9|2352.9|2359.1|2353.1|2359.1|2353.1|2358.9|2352.9|2
1621614140000|2021-05-21 16:22:20|2359.4|2353.4|2360.4|2354.4|2360.4|2354.4|2359.4|2353.4|2
1621614150000|2021-05-21 16:22:30|2359.9|2353.9|2360.4|2354.4|2360.4|2354.4|2359.9|2353.9|2
1621614170000|2021-05-21 16:22:50|2360.6|2354.6|2360.6|2354.6|2360.6|2354.6|2360.6|2354.6|1
1621614180000|2021-05-21 16:23:00|2360.9|2354.9|2361.1|2355.1|2361.1|2355.1|2360.9|2354.9|2
1621614200000|2021-05-21 16:23:20|2361.6|2355.6|2361.4|2355.4|2361.9|2355.9|2361.1|2355.1|4
1621614270000|2021-05-21 16:24:30|2361.6|2355.6|2361.9|2355.9|2361.9|2355.9|2361.6|2355.6|2
1621614300000|2021-05-21 16:25:00|2362.4|2356.4|2362.4|2356.4|2362.4|2356.4|2362.4|2356.4|1
1621614320000|2021-05-21 16:25:20|2362.6|2356.6|2362.6|2356.6|2362.6|2356.6|2362.6|2356.6|1
1621614330000|2021-05-21 16:25:30|2362.4|2356.4|2362.4|2356.4|2362.4|2356.4|2362.4|2356.4|1
1621614370000|2021-05-21 16:26:10|2363.8|2357.8|2364|2358|2364|2358|2363.8|2357.8|2
1621614380000|2021-05-21 16:26:20|2364.3|2358.3|2365.4|2359.4|2365.4|2359.4|2364.3|2358.3|6
1621614430000|2021-05-21 16:27:10|2366.1|2360.1|2366.1|2360.1|2366.1|2360.1|2366.1|2360.1|1
1621614440000|2021-05-21 16:27:20|2365.9|2359.9|2364.6|2358.6|2365.9|2359.9|2364.6|2358.6|5
1621614450000|2021-05-21 16:27:30|2364.4|2358.4|2363.1|2357.1|2364.4|2358.4|2363.1|2357.1|5
1621614470000|2021-05-21 16:27:50|2363.4|2357.4|2363.4|2357.4|2363.4|2357.4|2363.4|2357.4|1
1621614480000|2021-05-21 16:28:00|2363.6|2357.6|2363.6|2357.6|2363.6|2357.6|2363.6|2357.6|1
1621614490000|2021-05-21 16:28:10|2364.1|2358.1|2364.6|2358.6|2364.6|2358.6|2364.1|2358.1|2
1621614510000|2021-05-21 16:28:30|2365.1|2359.1|2364.4|2358.4|2365.1|2359.1|2364.4|2358.4|4
1621614530000|2021-05-21 16:28:50|2364.1|2358.1|2363.1|2357.1|2364.1|2358.1|2363.1|2357.1|2
1621614540000|2021-05-21 16:29:00|2362.9|2356.9|2363.1|2357.1|2363.1|2357.1|2362.4|2356.4|4
1621614560000|2021-05-21 16:29:20|2363.4|2357.4|2363.6|2357.6|2363.6|2357.6|2363.4|2357.4|2
1621614570000|2021-05-21 16:29:30|2363.4|2357.4|2363.4|2357.4|2363.4|2357.4|2363.4|2357.4|1
1621614630000|2021-05-21 16:30:30|2363.6|2357.6|2363.6|2357.6|2363.6|2357.6|2363.6|2357.6|1
1621614670000|2021-05-21 16:31:10|2363.9|2357.9|2363.9|2357.9|2363.9|2357.9|2363.9|2357.9|1
1621614730000|2021-05-21 16:32:10|2363.6|2357.6|2363.4|2357.4|2363.6|2357.6|2363.4|2357.4|2
1621614760000|2021-05-21 16:32:40|2363.1|2357.1|2362.6|2356.6|2363.1|2357.1|2362.6|2356.6|2
1621614770000|2021-05-21 16:32:50|2362.4|2356.4|2361.9|2355.9|2362.4|2356.4|2361.9|2355.9|2
1621614780000|2021-05-21 16:33:00|2362.1|2356.1|2362.6|2356.6|2362.6|2356.6|2362.1|2356.1|2
1621614810000|2021-05-21 16:33:30|2362.9|2356.9|2363.1|2357.1|2363.1|2357.1|2362.9|2356.9|2
1621614850000|2021-05-21 16:34:10|2363.4|2357.4|2364.1|2358.1|2364.1|2358.1|2363.4|2357.4|4
1621614860000|2021-05-21 16:34:20|2364.4|2358.4|2364.9|2358.9|2364.9|2358.9|2364.4|2358.4|3
1621614870000|2021-05-21 16:34:30|2365.1|2359.1|2365.1|2359.1|2365.1|2359.1|2365.1|2359.1|1
1621614880000|2021-05-21 16:34:40|2364.9|2358.9|2364.9|2358.9|2364.9|2358.9|2364.9|2358.9|1
1621614920000|2021-05-21 16:35:20|2365.1|2359.1|2365.1|2359.1|2365.1|2359.1|2365.1|2359.1|1
1621614930000|2021-05-21 16:35:30|2365.4|2359.4|2365.4|2359.4|2365.4|2359.4|2365.4|2359.4|1
1621614940000|2021-05-21 16:35:40|2365.9|2359.9|2366.1|2360.1|2366.1|2360.1|2365.9|2359.9|2
1621614970000|2021-05-21 16:36:10|2366.4|2360.4|2366.4|2360.4|2366.4|2360.4|2366.4|2360.4|1
1621615020000|2021-05-21 16:37:00|2367.4|2361.4|2366.6|2360.6|2367.4|2361.4|2366.6|2360.6|2
1621615040000|2021-05-21 16:37:20|2366.4|2360.4|2366.6|2360.6|2366.6|2360.6|2366.4|2360.4|2
1621615100000|2021-05-21 16:38:20|2366.9|2360.9|2366.9|2360.9|2366.9|2360.9|2366.9|2360.9|1
1621615300000|2021-05-21 16:41:40|2367.4|2361.4|2367.6|2361.6|2367.6|2361.6|2367.4|2361.4|2
1621615320000|2021-05-21 16:42:00|2368.1|2362.1|2368.1|2362.1|2368.1|2362.1|2368.1|2362.1|1
1621615340000|2021-05-21 16:42:20|2368.4|2362.4|2368.6|2362.6|2368.6|2362.6|2368.4|2362.4|2
1621615360000|2021-05-21 16:42:40|2369.1|2363.1|2369.1|2363.1|2369.1|2363.1|2368.4|2362.4|3
1621615370000|2021-05-21 16:42:50|2369.4|2363.4|2369.6|2363.6|2369.6|2363.6|2369.4|2363.4|2
1621615380000|2021-05-21 16:43:00|2369.4|2363.4|2369.4|2363.4|2369.4|2363.4|2369.4|2363.4|1
1621615390000|2021-05-21 16:43:10|2369.6|2363.6|2369.6|2363.6|2369.6|2363.6|2369.6|2363.6|1
1621615460000|2021-05-21 16:44:20|2370.1|2364.1|2369.9|2363.9|2370.6|2364.6|2369.9|2363.9|4
1621615470000|2021-05-21 16:44:30|2370.4|2364.4|2370.9|2364.9|2370.9|2364.9|2370.4|2364.4|3
1621615480000|2021-05-21 16:44:40|2371.1|2365.1|2370.9|2364.9|2371.1|2365.1|2370.9|2364.9|2
1621615490000|2021-05-21 16:44:50|2371.1|2365.1|2371.4|2365.4|2371.4|2365.4|2371.1|2365.1|2
1621615500000|2021-05-21 16:45:00|2371.6|2365.6|2372.1|2366.1|2372.1|2366.1|2371.6|2365.6|4
1621615520000|2021-05-21 16:45:20|2372.9|2366.9|2372.4|2366.4|2372.9|2366.9|2372.4|2366.4|2
1621615530000|2021-05-21 16:45:30|2372.6|2366.6|2373.1|2367.1|2373.1|2367.1|2372.6|2366.6|3
1621615540000|2021-05-21 16:45:40|2373.4|2367.4|2373.4|2367.4|2373.4|2367.4|2373.4|2367.4|1
1621615550000|2021-05-21 16:45:50|2373.6|2367.6|2373.1|2367.1|2374.6|2368.6|2373.1|2367.1|10
1621615560000|2021-05-21 16:46:00|2372.9|2366.9|2371.9|2365.9|2372.9|2366.9|2371.9|2365.9|4
1621615630000|2021-05-21 16:47:10|2371.6|2365.6|2370.9|2364.9|2371.6|2365.6|2370.9|2364.9|4
1621615640000|2021-05-21 16:47:20|2371.1|2365.1|2371.4|2365.4|2371.4|2365.4|2371.1|2365.1|2
1621615670000|2021-05-21 16:47:50|2371.1|2365.1|2371.1|2365.1|2371.1|2365.1|2371.1|2365.1|1
1621615690000|2021-05-21 16:48:10|2370.6|2364.6|2370.1|2364.1|2370.6|2364.6|2370.1|2364.1|2
1621615700000|2021-05-21 16:48:20|2369.9|2363.9|2369.9|2363.9|2369.9|2363.9|2369.9|2363.9|1
1621615740000|2021-05-21 16:49:00|2369.6|2363.6|2369.4|2363.4|2369.6|2363.6|2369.4|2363.4|2
1621615760000|2021-05-21 16:49:20|2371.1|2365.1|2371.1|2365.1|2371.1|2365.1|2371.1|2365.1|1
1621615780000|2021-05-21 16:49:40|2371.4|2365.4|2373.1|2367.1|2373.1|2367.1|2371.4|2365.4|3
1621615790000|2021-05-21 16:49:50|2373.6|2367.6|2373.9|2367.9|2373.9|2367.9|2373.6|2367.6|2
1621615800000|2021-05-21 16:50:00|2374.1|2368.1|2375.9|2369.9|2375.9|2369.9|2374.1|2368.1|4
1621615830000|2021-05-21 16:50:30|2376.1|2370.1|2377.4|2371.4|2377.4|2371.4|2376.1|2370.1|3
1621615840000|2021-05-21 16:50:40|2377.1|2371.1|2376.9|2370.9|2377.1|2371.1|2376.9|2370.9|2
1621615850000|2021-05-21 16:50:50|2376.6|2370.6|2376.1|2370.1|2376.6|2370.6|2376.1|2370.1|3
1621615900000|2021-05-21 16:51:40|2376.4|2370.4|2376.1|2370.1|2376.4|2370.4|2376.1|2370.1|2
1621615910000|2021-05-21 16:51:50|2375.6|2369.6|2375.6|2369.6|2375.6|2369.6|2375.6|2369.6|1
1621616030000|2021-05-21 16:53:50|2375.9|2369.9|2376.6|2370.6|2376.6|2370.6|2375.9|2369.9|2
1621616040000|2021-05-21 16:54:00|2376.4|2370.4|2376.4|2370.4|2376.4|2370.4|2376.4|2370.4|1
1621616160000|2021-05-21 16:56:00|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|1
1621616210000|2021-05-21 16:56:50|2376.6|2370.6|2376.6|2370.6|2376.6|2370.6|2376.6|2370.6|1
1621616220000|2021-05-21 16:57:00|2376.4|2370.4|2376.4|2370.4|2376.4|2370.4|2376.4|2370.4|1
1621616260000|2021-05-21 16:57:40|2375.9|2369.9|2376.4|2370.4|2376.4|2370.4|2375.9|2369.9|2
1621616270000|2021-05-21 16:57:50|2376.5|2370.5|2377.1|2371.1|2377.1|2371.1|2376.5|2370.5|2
1621616280000|2021-05-21 16:58:00|2376.6|2370.6|2377.1|2371.1|2377.1|2371.1|2376.6|2370.6|2
1621616290000|2021-05-21 16:58:10|2376.6|2370.6|2376.6|2370.6|2376.6|2370.6|2376.6|2370.6|1
1621814520000|2021-05-24 00:02:00|2383|2374|2383|2374|2383|2374|2383|2374|1
1621814580000|2021-05-24 00:03:00|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1621814600000|2021-05-24 00:03:20|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1621814610000|2021-05-24 00:03:30|2384|2378|2384|2378|2384|2378|2384|2378|1
1621814820000|2021-05-24 00:07:00|2382.6|2376.6|2382.8|2376.8|2382.8|2376.8|2382.6|2376.6|2
1621814830000|2021-05-24 00:07:10|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1621814840000|2021-05-24 00:07:20|2382.4|2376.4|2382|2376|2382.4|2376.4|2382|2376|3
1621814860000|2021-05-24 00:07:40|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|1
1621814900000|2021-05-24 00:08:20|2382|2376|2381.8|2375.8|2382|2376|2381.3|2375.3|4
1621814980000|2021-05-24 00:09:40|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|1
1621815000000|2021-05-24 00:10:00|2381.8|2375.8|2382.5|2376.5|2382.5|2376.5|2381.8|2375.8|2
1621815010000|2021-05-24 00:10:10|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1621815040000|2021-05-24 00:10:40|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1621815050000|2021-05-24 00:10:50|2384|2378|2384|2378|2384|2378|2384|2378|1
1621815070000|2021-05-24 00:11:10|2383|2377|2382.5|2376.5|2383|2377|2382.5|2376.5|3
1621815090000|2021-05-24 00:11:30|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1621815170000|2021-05-24 00:12:50|2382|2376|2380.8|2374.8|2382|2376|2380.8|2374.8|3
1621815220000|2021-05-24 00:13:40|2380.6|2374.6|2380.6|2374.6|2380.6|2374.6|2380.6|2374.6|1
1621815270000|2021-05-24 00:14:30|2380.5|2374.5|2380.1|2374.1|2380.5|2374.5|2380.1|2374.1|2
1621815490000|2021-05-24 00:18:10|2379|2373|2379|2373|2379|2373|2379|2373|1
1621815510000|2021-05-24 00:18:30|2379.6|2373.6|2379.6|2373.6|2379.6|2373.6|2379.6|2373.6|1
1621815530000|2021-05-24 00:18:50|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1621815610000|2021-05-24 00:20:10|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1621815680000|2021-05-24 00:21:20|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1621815900000|2021-05-24 00:25:00|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1621816120000|2021-05-24 00:28:40|2379.5|2373.5|2378.5|2372.5|2379.5|2373.5|2378.5|2372.5|2
1621816140000|2021-05-24 00:29:00|2378.1|2372.1|2375.3|2369.3|2378.1|2372.1|2375.3|2369.3|3
1621816160000|2021-05-24 00:29:20|2376.3|2370.3|2376.8|2370.8|2376.8|2370.8|2376|2370|4
1621816170000|2021-05-24 00:29:30|2377.1|2371.1|2376.8|2370.8|2377.3|2371.3|2376.5|2370.5|5
1621816320000|2021-05-24 00:32:00|2376.5|2370.5|2375.3|2369.3|2376.5|2370.5|2375.3|2369.3|2
1621816370000|2021-05-24 00:32:50|2375|2369|2374.8|2368.8|2375|2369|2374.8|2368.8|2
1621816400000|2021-05-24 00:33:20|2375|2369|2376.5|2370.5|2376.8|2370.8|2375|2369|3
1621816450000|2021-05-24 00:34:10|2377.5|2371.5|2378|2372|2378|2372|2377.5|2371.5|2
1621816460000|2021-05-24 00:34:20|2377.8|2371.8|2377.5|2371.5|2377.8|2371.8|2377.5|2371.5|2
1621816530000|2021-05-24 00:35:30|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|1
1621816640000|2021-05-24 00:37:20|2376.6|2370.6|2375.6|2369.6|2376.6|2370.6|2375.6|2369.6|2
1621816660000|2021-05-24 00:37:40|2374.5|2368.5|2375|2369|2375|2369|2374.5|2368.5|2
1621816810000|2021-05-24 00:40:10|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1621816830000|2021-05-24 00:40:30|2374|2368|2373.8|2367.8|2374|2368|2373.8|2367.8|2
1621816910000|2021-05-24 00:41:50|2373.6|2367.6|2373.6|2367.6|2373.6|2367.6|2373.6|2367.6|1
1621816930000|2021-05-24 00:42:10|2373.9|2367.9|2373.9|2367.9|2373.9|2367.9|2373.9|2367.9|1
1621816980000|2021-05-24 00:43:00|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1621817010000|2021-05-24 00:43:30|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1621817030000|2021-05-24 00:43:50|2372.8|2366.8|2371.8|2365.8|2372.8|2366.8|2371.8|2365.8|2
1621817040000|2021-05-24 00:44:00|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1621817090000|2021-05-24 00:44:50|2371.1|2365.1|2370.5|2364.5|2371.1|2365.1|2370|2364|4
1621817110000|2021-05-24 00:45:10|2370.3|2364.3|2370|2364|2370.3|2364.3|2370|2364|2
1621817120000|2021-05-24 00:45:20|2370.3|2364.3|2371.5|2365.5|2372.4|2366.4|2370.3|2364.3|4
1621817130000|2021-05-24 00:45:30|2371.3|2365.3|2371|2365|2371.3|2365.3|2371|2365|2
1621817210000|2021-05-24 00:46:50|2372|2366|2372.5|2366.5|2372.5|2366.5|2372|2366|2
1621817220000|2021-05-24 00:47:00|2373.6|2367.6|2373.5|2367.5|2373.8|2367.8|2373.5|2367.5|3
1621817240000|2021-05-24 00:47:20|2373.4|2367.4|2373.4|2367.4|2373.4|2367.4|2373.4|2367.4|1
1621817260000|2021-05-24 00:47:40|2373|2367|2373|2367|2373|2367|2373|2367|1
1621817400000|2021-05-24 00:50:00|2373.4|2367.4|2373.4|2367.4|2373.4|2367.4|2373.4|2367.4|1
1621817410000|2021-05-24 00:50:10|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1621817420000|2021-05-24 00:50:20|2372.9|2366.9|2373.4|2367.4|2373.4|2367.4|2372.9|2366.9|2
1621817460000|2021-05-24 00:51:00|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1621817580000|2021-05-24 00:53:00|2373.8|2367.8|2373.3|2367.3|2373.8|2367.8|2373.3|2367.3|2
1621817610000|2021-05-24 00:53:30|2373|2367|2373|2367|2373|2367|2373|2367|1
1621817650000|2021-05-24 00:54:10|2372.8|2366.8|2372.3|2366.3|2372.8|2366.8|2372.3|2366.3|2
1621817670000|2021-05-24 00:54:30|2372|2366|2372|2366|2372|2366|2372|2366|1
1621817920000|2021-05-24 00:58:40|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1621817980000|2021-05-24 00:59:40|2372.5|2366.5|2373|2367|2373|2367|2372.5|2366.5|2
1621818000000|2021-05-24 01:00:00|2372.8|2366.8|2359.4|2353.4|2372.8|2366.8|2359.4|2353.4|26
1621818010000|2021-05-24 01:00:10|2359.3|2353.3|2354|2348|2359.3|2353.3|2353.8|2347.8|15
1621818020000|2021-05-24 01:00:20|2353.8|2347.8|2350.5|2344.5|2353.8|2347.8|2350.5|2344.5|11
1621818030000|2021-05-24 01:00:30|2350.3|2344.3|2354|2348|2354|2348|2350.3|2344.3|17
1621818040000|2021-05-24 01:00:40|2354.8|2348.8|2352|2346|2355.3|2349.3|2352|2346|10
1621818050000|2021-05-24 01:00:50|2351.8|2345.8|2350.8|2344.8|2352.4|2346.4|2350.8|2344.8|7
1621818060000|2021-05-24 01:01:00|2349.5|2343.5|2349.8|2343.8|2349.8|2343.8|2348.8|2342.8|9
1621818070000|2021-05-24 01:01:10|2349.6|2343.6|2349.6|2343.6|2350.3|2344.3|2349|2343|9
1621818080000|2021-05-24 01:01:20|2349.1|2343.1|2347.5|2341.5|2349.3|2343.3|2346|2340|19
1621818090000|2021-05-24 01:01:30|2347.3|2341.3|2344.9|2338.9|2347.3|2341.3|2344.5|2338.5|19
1621818100000|2021-05-24 01:01:40|2345|2339|2345.6|2339.6|2346|2340|2344.5|2338.5|25
1621818110000|2021-05-24 01:01:50|2345.5|2339.5|2345.1|2339.1|2346.8|2340.8|2344.5|2338.5|17
1621818120000|2021-05-24 01:02:00|2345.3|2339.3|2343.4|2337.4|2345.3|2339.3|2343.4|2337.4|19
1621818130000|2021-05-24 01:02:10|2341.9|2335.9|2341.8|2335.8|2343.9|2337.9|2340.5|2334.5|21
1621818140000|2021-05-24 01:02:20|2342.5|2336.5|2340.5|2334.5|2342.8|2336.8|2340.5|2334.5|14
1621818150000|2021-05-24 01:02:30|2340.8|2334.8|2342.8|2336.8|2342.8|2336.8|2340.5|2334.5|17
1621818160000|2021-05-24 01:02:40|2342.6|2336.6|2340.3|2334.3|2342.6|2336.6|2340.3|2334.3|17
1621818170000|2021-05-24 01:02:50|2340|2334|2339.3|2333.3|2340|2334|2338.5|2332.5|14
1621818180000|2021-05-24 01:03:00|2338.9|2332.9|2339.1|2333.1|2341.5|2335.5|2338.9|2332.9|17
1621818190000|2021-05-24 01:03:10|2339.6|2333.6|2341.8|2335.8|2342.5|2336.5|2339.6|2333.6|20
1621818200000|2021-05-24 01:03:20|2341.5|2335.5|2339.5|2333.5|2341.8|2335.8|2338.8|2332.8|13
1621818210000|2021-05-24 01:03:30|2339.1|2333.1|2340|2334|2340.5|2334.5|2339.1|2333.1|14
1621818220000|2021-05-24 01:03:40|2339.8|2333.8|2341.8|2335.8|2341.8|2335.8|2339.8|2333.8|14
1621818230000|2021-05-24 01:03:50|2342.3|2336.3|2343|2337|2343|2337|2341|2335|15
1621818240000|2021-05-24 01:04:00|2343.3|2337.3|2341|2335|2343.8|2337.8|2340.5|2334.5|24
1621818250000|2021-05-24 01:04:10|2343.1|2337.1|2345.3|2339.3|2345.3|2339.3|2342.6|2336.6|9
1621818260000|2021-05-24 01:04:20|2345|2339|2340.3|2334.3|2345|2339|2340.3|2334.3|10
1621818270000|2021-05-24 01:04:30|2340.5|2334.5|2338.8|2332.8|2340.5|2334.5|2338.8|2332.8|10
1621818280000|2021-05-24 01:04:40|2338.5|2332.5|2339|2333|2339|2333|2338.4|2332.4|6
1621818290000|2021-05-24 01:04:50|2339.3|2333.3|2342.3|2336.3|2342.3|2336.3|2339.3|2333.3|13
1621818300000|2021-05-24 01:05:00|2342|2336|2340.3|2334.3|2342|2336|2340.3|2334.3|11
1621818310000|2021-05-24 01:05:10|2339.3|2333.3|2339.3|2333.3|2339.3|2333.3|2338.1|2332.1|16
1621818320000|2021-05-24 01:05:20|2338.5|2332.5|2334.9|2328.9|2338.8|2332.8|2334.9|2328.9|18
1621818330000|2021-05-24 01:05:30|2333.8|2327.8|2332.1|2326.1|2334.3|2328.3|2332|2326|8
1621818340000|2021-05-24 01:05:40|2332.3|2326.3|2332|2326|2332.3|2326.3|2331.8|2325.8|8
1621818350000|2021-05-24 01:05:50|2332.3|2326.3|2332.9|2326.9|2333|2327|2332.3|2326.3|9
1621818360000|2021-05-24 01:06:00|2333.3|2327.3|2333.8|2327.8|2334|2328|2333.3|2327.3|6
1621818370000|2021-05-24 01:06:10|2333.5|2327.5|2333.8|2327.8|2334.3|2328.3|2333.5|2327.5|6
1621818380000|2021-05-24 01:06:20|2333.5|2327.5|2333.3|2327.3|2333.5|2327.5|2333.3|2327.3|3
1621818390000|2021-05-24 01:06:30|2333|2327|2333|2327|2333.1|2327.1|2332.3|2326.3|10
1621818400000|2021-05-24 01:06:40|2332.6|2326.6|2332.8|2326.8|2333|2327|2332.6|2326.6|4
1621818410000|2021-05-24 01:06:50|2332.5|2326.5|2333.3|2327.3|2333.4|2327.4|2332.5|2326.5|6
1621818420000|2021-05-24 01:07:00|2333.5|2327.5|2336.3|2330.3|2336.3|2330.3|2333.5|2327.5|11
1621818430000|2021-05-24 01:07:10|2335.3|2329.3|2335|2329|2335.3|2329.3|2334.8|2328.8|8
1621818440000|2021-05-24 01:07:20|2334.8|2328.8|2333.8|2327.8|2334.8|2328.8|2333.5|2327.5|10
1621818450000|2021-05-24 01:07:30|2333.5|2327.5|2335.5|2329.5|2335.5|2329.5|2332.3|2326.3|10
1621818460000|2021-05-24 01:07:40|2335.8|2329.8|2337|2331|2337.3|2331.3|2335.8|2329.8|9
1621818470000|2021-05-24 01:07:50|2337.3|2331.3|2336.3|2330.3|2337.3|2331.3|2336.3|2330.3|12
1621818480000|2021-05-24 01:08:00|2336.1|2330.1|2332.6|2326.6|2336.1|2330.1|2331.9|2325.9|12
1621818490000|2021-05-24 01:08:10|2332.5|2326.5|2331.9|2325.9|2332.5|2326.5|2331.8|2325.8|10
1621818500000|2021-05-24 01:08:20|2331|2325|2331.5|2325.5|2331.5|2325.5|2330.8|2324.8|11
1621818510000|2021-05-24 01:08:30|2331.8|2325.8|2334.3|2328.3|2334.3|2328.3|2331.8|2325.8|7
1621818520000|2021-05-24 01:08:40|2334|2328|2332.3|2326.3|2334.4|2328.4|2331.8|2325.8|15
1621818530000|2021-05-24 01:08:50|2332|2326|2331.3|2325.3|2332|2326|2331.3|2325.3|8
1621818540000|2021-05-24 01:09:00|2331.1|2325.1|2331.3|2325.3|2331.3|2325.3|2330.8|2324.8|10
1621818550000|2021-05-24 01:09:10|2331.1|2325.1|2331|2325|2331.1|2325.1|2330.5|2324.5|11
1621818560000|2021-05-24 01:09:20|2330.3|2324.3|2325.8|2319.8|2330.3|2324.3|2325.4|2319.4|21
1621818570000|2021-05-24 01:09:30|2325.5|2319.5|2326.9|2320.9|2327.5|2321.5|2325.5|2319.5|15
1621818580000|2021-05-24 01:09:40|2328.5|2322.5|2326.5|2320.5|2329.3|2323.3|2326.4|2320.4|18
1621818590000|2021-05-24 01:09:50|2326.4|2320.4|2325.5|2319.5|2326.4|2320.4|2325.5|2319.5|14
1621818600000|2021-05-24 01:10:00|2325.3|2319.3|2328|2322|2328.5|2322.5|2325.3|2319.3|15
1621818610000|2021-05-24 01:10:10|2328.3|2322.3|2331.5|2325.5|2331.5|2325.5|2328.3|2322.3|13
1621818620000|2021-05-24 01:10:20|2331.8|2325.8|2331.6|2325.6|2333|2327|2331.6|2325.6|7
1621818630000|2021-05-24 01:10:30|2331.4|2325.4|2330.8|2324.8|2331.4|2325.4|2329.8|2323.8|6
1621818640000|2021-05-24 01:10:40|2331|2325|2333|2327|2335.1|2329.1|2331|2325|11
1621818650000|2021-05-24 01:10:50|2333.3|2327.3|2338|2332|2338.3|2332.3|2333.3|2327.3|10
1621818660000|2021-05-24 01:11:00|2337.8|2331.8|2336.9|2330.9|2338|2332|2336.5|2330.5|9
1621818670000|2021-05-24 01:11:10|2336.5|2330.5|2334.1|2328.1|2336.5|2330.5|2334.1|2328.1|2
1621818680000|2021-05-24 01:11:20|2334.4|2328.4|2334.5|2328.5|2334.6|2328.6|2333.3|2327.3|13
1621818690000|2021-05-24 01:11:30|2334.1|2328.1|2331.5|2325.5|2334.1|2328.1|2331.5|2325.5|10
1621818700000|2021-05-24 01:11:40|2331.4|2325.4|2331.1|2325.1|2331.4|2325.4|2330|2324|10
1621818710000|2021-05-24 01:11:50|2331.3|2325.3|2333|2327|2333|2327|2330|2324|15
1621818720000|2021-05-24 01:12:00|2333.5|2327.5|2332.8|2326.8|2333.5|2327.5|2332.3|2326.3|6
1621818730000|2021-05-24 01:12:10|2333.5|2327.5|2335|2329|2335|2329|2333.5|2327.5|9
1621818740000|2021-05-24 01:12:20|2335.3|2329.3|2334.8|2328.8|2335.8|2329.8|2334.3|2328.3|4
1621818750000|2021-05-24 01:12:30|2334.5|2328.5|2331.5|2325.5|2334.5|2328.5|2331.5|2325.5|10
1621818760000|2021-05-24 01:12:40|2330.8|2324.8|2331.1|2325.1|2334.4|2328.4|2330.3|2324.3|16
1621818770000|2021-05-24 01:12:50|2331.3|2325.3|2330.6|2324.6|2331.3|2325.3|2330.6|2324.6|4
1621818780000|2021-05-24 01:13:00|2330.4|2324.4|2327.9|2321.9|2330.4|2324.4|2327|2321|7
1621818790000|2021-05-24 01:13:10|2327.5|2321.5|2330.5|2324.5|2330.5|2324.5|2327.5|2321.5|7
1621818800000|2021-05-24 01:13:20|2330.3|2324.3|2329|2323|2330.3|2324.3|2329|2323|3
1621818810000|2021-05-24 01:13:30|2329.3|2323.3|2328.9|2322.9|2329.5|2323.5|2328|2322|14
1621818820000|2021-05-24 01:13:40|2329|2323|2329.3|2323.3|2330.5|2324.5|2329|2323|20
1621818830000|2021-05-24 01:13:50|2329.8|2323.8|2332.5|2326.5|2332.5|2326.5|2329.3|2323.3|9
1621818840000|2021-05-24 01:14:00|2332.4|2326.4|2330|2324|2332.5|2326.5|2330|2324|7
1621818850000|2021-05-24 01:14:10|2329.8|2323.8|2330.4|2324.4|2330.4|2324.4|2329.8|2323.8|6
1621818860000|2021-05-24 01:14:20|2330.3|2324.3|2331.1|2325.1|2331.1|2325.1|2329.8|2323.8|7
1621818870000|2021-05-24 01:14:30|2330.9|2324.9|2332|2326|2332|2326|2330.5|2324.5|7
1621818880000|2021-05-24 01:14:40|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|1
1621818890000|2021-05-24 01:14:50|2332|2326|2332.3|2326.3|2332.8|2326.8|2331.5|2325.5|9
1621818900000|2021-05-24 01:15:00|2332.5|2326.5|2330|2324|2332.5|2326.5|2330|2324|7
1621818910000|2021-05-24 01:15:10|2329.8|2323.8|2327.4|2321.4|2329.8|2323.8|2327|2321|5
1621818920000|2021-05-24 01:15:20|2327.5|2321.5|2329.8|2323.8|2329.8|2323.8|2327.4|2321.4|7
1621818930000|2021-05-24 01:15:30|2330.8|2324.8|2327.8|2321.8|2331|2325|2327.8|2321.8|12
1621818940000|2021-05-24 01:15:40|2327.5|2321.5|2328|2322|2328|2322|2326.5|2320.5|9
1621818950000|2021-05-24 01:15:50|2328.3|2322.3|2328.3|2322.3|2331.5|2325.5|2328.3|2322.3|14
1621818960000|2021-05-24 01:16:00|2328|2322|2327.4|2321.4|2328|2322|2327.3|2321.3|12
1621818970000|2021-05-24 01:16:10|2327.5|2321.5|2329|2323|2329|2323|2327.5|2321.5|7
1621818980000|2021-05-24 01:16:20|2329.8|2323.8|2329.6|2323.6|2330|2324|2329.6|2323.6|4
1621818990000|2021-05-24 01:16:30|2329.5|2323.5|2326.5|2320.5|2329.5|2323.5|2326.5|2320.5|5
1621819000000|2021-05-24 01:16:40|2325.8|2319.8|2324|2318|2325.8|2319.8|2324|2318|8
1621819010000|2021-05-24 01:16:50|2324.8|2318.8|2328.8|2322.8|2330.8|2324.8|2324.8|2318.8|20
1621819020000|2021-05-24 01:17:00|2328.5|2322.5|2327|2321|2328.5|2322.5|2327|2321|13
1621819030000|2021-05-24 01:17:10|2328.3|2322.3|2328.5|2322.5|2329.1|2323.1|2328.3|2322.3|9
1621819040000|2021-05-24 01:17:20|2328.8|2322.8|2327.3|2321.3|2328.8|2322.8|2326.8|2320.8|11
1621819050000|2021-05-24 01:17:30|2327|2321|2325.5|2319.5|2327|2321|2325.5|2319.5|6
1621819060000|2021-05-24 01:17:40|2325.3|2319.3|2324.8|2318.8|2326.3|2320.3|2324.8|2318.8|11
1621819070000|2021-05-24 01:17:50|2325|2319|2324.8|2318.8|2325|2319|2324.5|2318.5|10
1621819080000|2021-05-24 01:18:00|2325|2319|2326.3|2320.3|2326.3|2320.3|2325|2319|6
1621819090000|2021-05-24 01:18:10|2326.5|2320.5|2327|2321|2327|2321|2326.5|2320.5|3
1621819100000|2021-05-24 01:18:20|2326.8|2320.8|2325|2319|2326.8|2320.8|2325|2319|5
1621819110000|2021-05-24 01:18:30|2324.6|2318.6|2325|2319|2325|2319|2324.5|2318.5|5
1621819120000|2021-05-24 01:18:40|2325.3|2319.3|2326.8|2320.8|2326.8|2320.8|2325.3|2319.3|3
1621819130000|2021-05-24 01:18:50|2327|2321|2327|2321|2327|2321|2327|2321|1
1621819140000|2021-05-24 01:19:00|2326.8|2320.8|2325.8|2319.8|2326.8|2320.8|2325.8|2319.8|5
1621819150000|2021-05-24 01:19:10|2325.5|2319.5|2325|2319|2325.5|2319.5|2324.9|2318.9|4
1621819160000|2021-05-24 01:19:20|2325.3|2319.3|2326.8|2320.8|2327|2321|2325.3|2319.3|10
1621819170000|2021-05-24 01:19:30|2326.5|2320.5|2326.8|2320.8|2326.8|2320.8|2326.3|2320.3|7
1621819180000|2021-05-24 01:19:40|2326.5|2320.5|2326.8|2320.8|2326.8|2320.8|2326|2320|5
1621819190000|2021-05-24 01:19:50|2327|2321|2326|2320|2328|2322|2326|2320|11
1621819200000|2021-05-24 01:20:00|2325.8|2319.8|2325.3|2319.3|2325.8|2319.8|2325.3|2319.3|2
1621819210000|2021-05-24 01:20:10|2325.5|2319.5|2324.8|2318.8|2325.5|2319.5|2324.8|2318.8|3
1621819220000|2021-05-24 01:20:20|2324.3|2318.3|2324.5|2318.5|2324.6|2318.6|2323.8|2317.8|8
1621819230000|2021-05-24 01:20:30|2324.6|2318.6|2323.8|2317.8|2324.6|2318.6|2323.8|2317.8|5
1621819240000|2021-05-24 01:20:40|2323.9|2317.9|2324.5|2318.5|2325.3|2319.3|2323.9|2317.9|11
1621819250000|2021-05-24 01:20:50|2323.9|2317.9|2324.5|2318.5|2324.5|2318.5|2323.8|2317.8|4
1621819260000|2021-05-24 01:21:00|2323.8|2317.8|2323.9|2317.9|2324.3|2318.3|2323.8|2317.8|8
1621819270000|2021-05-24 01:21:10|2324.4|2318.4|2323.8|2317.8|2324.4|2318.4|2323.8|2317.8|3
1621819280000|2021-05-24 01:21:20|2323.5|2317.5|2324.4|2318.4|2324.4|2318.4|2323.3|2317.3|8
1621819290000|2021-05-24 01:21:30|2324.5|2318.5|2323.5|2317.5|2325.3|2319.3|2323.3|2317.3|16
1621819300000|2021-05-24 01:21:40|2323.3|2317.3|2323|2317|2323.3|2317.3|2322.6|2316.6|3
1621819310000|2021-05-24 01:21:50|2322.8|2316.8|2323.3|2317.3|2323.5|2317.5|2321.8|2315.8|10
1621819320000|2021-05-24 01:22:00|2322.8|2316.8|2322.3|2316.3|2323|2317|2322.3|2316.3|4
1621819330000|2021-05-24 01:22:10|2322.5|2316.5|2322|2316|2322.5|2316.5|2322|2316|5
1621819340000|2021-05-24 01:22:20|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.5|2315.5|3
1621819350000|2021-05-24 01:22:30|2322|2316|2322.1|2316.1|2322.1|2316.1|2321.8|2315.8|3
1621819360000|2021-05-24 01:22:40|2322.4|2316.4|2322.3|2316.3|2322.4|2316.4|2322.3|2316.3|2
1621819370000|2021-05-24 01:22:50|2322|2316|2321.5|2315.5|2322|2316|2321.5|2315.5|5
1621819380000|2021-05-24 01:23:00|2321.8|2315.8|2321.3|2315.3|2321.8|2315.8|2321.1|2315.1|8
1621819390000|2021-05-24 01:23:10|2321|2315|2322.3|2316.3|2322.4|2316.4|2320.9|2314.9|11
1621819400000|2021-05-24 01:23:20|2322.4|2316.4|2321.3|2315.3|2322.5|2316.5|2321.3|2315.3|7
1621819410000|2021-05-24 01:23:30|2321.5|2315.5|2316|2310|2321.5|2315.5|2315.5|2309.5|20
1621819420000|2021-05-24 01:23:40|2315.8|2309.8|2315|2309|2315.8|2309.8|2314.9|2308.9|14
1621819430000|2021-05-24 01:23:50|2315.3|2309.3|2316|2310|2316.5|2310.5|2314.5|2308.5|17
1621819440000|2021-05-24 01:24:00|2316.3|2310.3|2316.3|2310.3|2316.5|2310.5|2316|2310|6
1621819450000|2021-05-24 01:24:10|2316|2310|2317.5|2311.5|2317.5|2311.5|2315.5|2309.5|9
1621819460000|2021-05-24 01:24:20|2317.6|2311.6|2317|2311|2317.6|2311.6|2316.9|2310.9|9
1621819470000|2021-05-24 01:24:30|2316.8|2310.8|2318.8|2312.8|2318.8|2312.8|2316.6|2310.6|11
1621819480000|2021-05-24 01:24:40|2318.5|2312.5|2316.5|2310.5|2318.5|2312.5|2316.5|2310.5|4
1621819490000|2021-05-24 01:24:50|2316.3|2310.3|2315.5|2309.5|2316.5|2310.5|2315.5|2309.5|5
1621819500000|2021-05-24 01:25:00|2314.9|2308.9|2316.3|2310.3|2316.3|2310.3|2314.9|2308.9|11
1621819510000|2021-05-24 01:25:10|2315.8|2309.8|2317.8|2311.8|2317.8|2311.8|2315.8|2309.8|11
1621819520000|2021-05-24 01:25:20|2318|2312|2319.8|2313.8|2319.8|2313.8|2318|2312|8
1621819530000|2021-05-24 01:25:30|2320|2314|2319|2313|2320.5|2314.5|2319|2313|8
1621819540000|2021-05-24 01:25:40|2318.8|2312.8|2317.5|2311.5|2318.8|2312.8|2317.5|2311.5|3
1621819550000|2021-05-24 01:25:50|2317.1|2311.1|2316.8|2310.8|2317.3|2311.3|2316.5|2310.5|6
1621819560000|2021-05-24 01:26:00|2316.5|2310.5|2316.3|2310.3|2316.5|2310.5|2315.3|2309.3|10
1621819570000|2021-05-24 01:26:10|2316.5|2310.5|2315.3|2309.3|2316.8|2310.8|2315.3|2309.3|10
1621819580000|2021-05-24 01:26:20|2315|2309|2314.3|2308.3|2315|2309|2314.3|2308.3|4
1621819590000|2021-05-24 01:26:30|2314.8|2308.8|2316.5|2310.5|2317.8|2311.8|2314.3|2308.3|18
1621819600000|2021-05-24 01:26:40|2316.8|2310.8|2316.3|2310.3|2316.8|2310.8|2316.1|2310.1|10
1621819610000|2021-05-24 01:26:50|2316|2310|2317.8|2311.8|2318|2312|2316|2310|11
1621819620000|2021-05-24 01:27:00|2317.5|2311.5|2315.6|2309.6|2317.5|2311.5|2315.3|2309.3|11
1621819630000|2021-05-24 01:27:10|2315.5|2309.5|2314.8|2308.8|2315.5|2309.5|2314.8|2308.8|9
1621819640000|2021-05-24 01:27:20|2314.6|2308.6|2314.3|2308.3|2314.6|2308.6|2314.1|2308.1|5
1621819650000|2021-05-24 01:27:30|2314.1|2308.1|2314|2308|2314.6|2308.6|2314|2308|6
1621819660000|2021-05-24 01:27:40|2314.1|2308.1|2316.1|2310.1|2316.1|2310.1|2314.1|2308.1|15
1621819670000|2021-05-24 01:27:50|2316.8|2310.8|2317.5|2311.5|2318.3|2312.3|2316.8|2310.8|14
1621819680000|2021-05-24 01:28:00|2317.3|2311.3|2317.8|2311.8|2317.8|2311.8|2315.8|2309.8|10
1621819690000|2021-05-24 01:28:10|2318.3|2312.3|2314.6|2308.6|2318.5|2312.5|2314.3|2308.3|10
1621819700000|2021-05-24 01:28:20|2314.8|2308.8|2314|2308|2314.8|2308.8|2314|2308|6
1621819710000|2021-05-24 01:28:30|2313.8|2307.8|2312.3|2306.3|2313.8|2307.8|2312|2306|10
1621819720000|2021-05-24 01:28:40|2311.8|2305.8|2311|2305|2311.8|2305.8|2311|2305|3
1621819730000|2021-05-24 01:28:50|2310.9|2304.9|2313|2307|2313.8|2307.8|2310.1|2304.1|23
1621819740000|2021-05-24 01:29:00|2312.8|2306.8|2313.5|2307.5|2313.8|2307.8|2312.8|2306.8|5
1621819750000|2021-05-24 01:29:10|2313|2307|2313.5|2307.5|2313.5|2307.5|2312.6|2306.6|12
1621819760000|2021-05-24 01:29:20|2313.6|2307.6|2313.8|2307.8|2314.3|2308.3|2313.5|2307.5|8
1621819770000|2021-05-24 01:29:30|2313.5|2307.5|2312|2306|2313.5|2307.5|2311.5|2305.5|14
1621819780000|2021-05-24 01:29:40|2311.8|2305.8|2312.3|2306.3|2312.3|2306.3|2311.5|2305.5|12
1621819790000|2021-05-24 01:29:50|2311.8|2305.8|2310|2304|2311.8|2305.8|2310|2304|14
1621819800000|2021-05-24 01:30:00|2310.3|2304.3|2307.8|2301.8|2310.3|2304.3|2307.8|2301.8|11
1621819810000|2021-05-24 01:30:10|2307.9|2301.9|2308|2302|2308.4|2302.4|2307.8|2301.8|11
1621819820000|2021-05-24 01:30:20|2307.8|2301.8|2309.5|2303.5|2310|2304|2307.5|2301.5|12
1621819830000|2021-05-24 01:30:30|2309.3|2303.3|2310.5|2304.5|2310.8|2304.8|2309.3|2303.3|13
1621819840000|2021-05-24 01:30:40|2310.8|2304.8|2312.8|2306.8|2313|2307|2310.5|2304.5|15
1621819850000|2021-05-24 01:30:50|2313.5|2307.5|2313.8|2307.8|2314.5|2308.5|2313.1|2307.1|13
1621819860000|2021-05-24 01:31:00|2313.5|2307.5|2310.5|2304.5|2313.5|2307.5|2309.5|2303.5|11
1621819870000|2021-05-24 01:31:10|2310.3|2304.3|2312.6|2306.6|2312.6|2306.6|2310.3|2304.3|12
1621819880000|2021-05-24 01:31:20|2313.5|2307.5|2311.3|2305.3|2313.5|2307.5|2310.8|2304.8|18
1621819890000|2021-05-24 01:31:30|2311|2305|2309.8|2303.8|2311|2305|2309.8|2303.8|10
1621819900000|2021-05-24 01:31:40|2309.3|2303.3|2310.3|2304.3|2310.5|2304.5|2309.3|2303.3|9
1621819910000|2021-05-24 01:31:50|2310.5|2304.5|2311.3|2305.3|2311.6|2305.6|2310.5|2304.5|5
1621819920000|2021-05-24 01:32:00|2311.5|2305.5|2313|2307|2313.3|2307.3|2311.5|2305.5|11
1621819930000|2021-05-24 01:32:10|2313.3|2307.3|2314.3|2308.3|2314.3|2308.3|2313.3|2307.3|16
1621819940000|2021-05-24 01:32:20|2314.4|2308.4|2313.8|2307.8|2315|2309|2313.8|2307.8|12
1621819950000|2021-05-24 01:32:30|2313.3|2307.3|2313.3|2307.3|2314.1|2308.1|2313|2307|12
1621819960000|2021-05-24 01:32:40|2313|2307|2313.5|2307.5|2313.5|2307.5|2312|2306|13
1621819970000|2021-05-24 01:32:50|2313.8|2307.8|2318|2312|2318|2312|2313.8|2307.8|13
1621819980000|2021-05-24 01:33:00|2317.8|2311.8|2317.1|2311.1|2318.8|2312.8|2317.1|2311.1|14
1621819990000|2021-05-24 01:33:10|2317|2311|2317.5|2311.5|2317.5|2311.5|2316|2310|7
1621820000000|2021-05-24 01:33:20|2316.5|2310.5|2316.4|2310.4|2316.5|2310.5|2316.3|2310.3|3
1621820010000|2021-05-24 01:33:30|2316.9|2310.9|2318.5|2312.5|2319|2313|2316.9|2310.9|11
1621820020000|2021-05-24 01:33:40|2318.3|2312.3|2317.8|2311.8|2318.3|2312.3|2317.5|2311.5|7
1621820030000|2021-05-24 01:33:50|2317.3|2311.3|2319.8|2313.8|2320|2314|2317.3|2311.3|12
1621820040000|2021-05-24 01:34:00|2319.6|2313.6|2320.5|2314.5|2320.5|2314.5|2319.6|2313.6|6
1621820050000|2021-05-24 01:34:10|2320.3|2314.3|2319.8|2313.8|2320.3|2314.3|2319.5|2313.5|7
1621820060000|2021-05-24 01:34:20|2320|2314|2319.6|2313.6|2320.3|2314.3|2319.6|2313.6|7
1621820070000|2021-05-24 01:34:30|2319.8|2313.8|2319.5|2313.5|2320|2314|2319.5|2313.5|6
1621820080000|2021-05-24 01:34:40|2319.8|2313.8|2318.8|2312.8|2319.8|2313.8|2318.8|2312.8|8
1621820090000|2021-05-24 01:34:50|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|2318.5|2312.5|10
1621820100000|2021-05-24 01:35:00|2319.5|2313.5|2320|2314|2320.3|2314.3|2319.5|2313.5|7
1621820110000|2021-05-24 01:35:10|2320.3|2314.3|2319.3|2313.3|2321.5|2315.5|2319.3|2313.3|11
1621820120000|2021-05-24 01:35:20|2319|2313|2318.5|2312.5|2319.5|2313.5|2318.5|2312.5|7
1621820130000|2021-05-24 01:35:30|2316.8|2310.8|2316.5|2310.5|2318|2312|2316.5|2310.5|12
1621820140000|2021-05-24 01:35:40|2316|2310|2315|2309|2317|2311|2315|2309|16
1621820150000|2021-05-24 01:35:50|2315.3|2309.3|2316.5|2310.5|2317.3|2311.3|2315.3|2309.3|7
1621820160000|2021-05-24 01:36:00|2316.8|2310.8|2316.5|2310.5|2317|2311|2316.5|2310.5|6
1621820170000|2021-05-24 01:36:10|2316.8|2310.8|2314.3|2308.3|2316.8|2310.8|2314.3|2308.3|8
1621820180000|2021-05-24 01:36:20|2314|2308|2314.5|2308.5|2314.5|2308.5|2313|2307|13
1621820190000|2021-05-24 01:36:30|2314.3|2308.3|2313.8|2307.8|2314.3|2308.3|2313.8|2307.8|7
1621820200000|2021-05-24 01:36:40|2312|2306|2311.8|2305.8|2312|2306|2311.4|2305.4|4
1621820210000|2021-05-24 01:36:50|2312|2306|2315.3|2309.3|2315.3|2309.3|2311.6|2305.6|15
1621820220000|2021-05-24 01:37:00|2315.4|2309.4|2312|2306|2316.3|2310.3|2311.8|2305.8|18
1621820230000|2021-05-24 01:37:10|2311.9|2305.9|2310.5|2304.5|2312|2306|2310.5|2304.5|12
1621820240000|2021-05-24 01:37:20|2310.4|2304.4|2310.3|2304.3|2310.5|2304.5|2309.9|2303.9|6
1621820250000|2021-05-24 01:37:30|2310.5|2304.5|2311.8|2305.8|2311.8|2305.8|2310|2304|15
1621820260000|2021-05-24 01:37:40|2312|2306|2311.8|2305.8|2312|2306|2311.5|2305.5|4
1621820270000|2021-05-24 01:37:50|2311.5|2305.5|2312|2306|2313.3|2307.3|2311.5|2305.5|6
1621820280000|2021-05-24 01:38:00|2312.1|2306.1|2313.3|2307.3|2313.5|2307.5|2311.8|2305.8|9
1621820290000|2021-05-24 01:38:10|2313.5|2307.5|2313.3|2307.3|2313.5|2307.5|2313.3|2307.3|2
1621820300000|2021-05-24 01:38:20|2313|2307|2311.3|2305.3|2313.3|2307.3|2311.3|2305.3|9
1621820310000|2021-05-24 01:38:30|2311|2305|2309.8|2303.8|2311|2305|2309.8|2303.8|7
1621820320000|2021-05-24 01:38:40|2309.5|2303.5|2311.3|2305.3|2311.5|2305.5|2309.4|2303.4|12
1621820330000|2021-05-24 01:38:50|2311.5|2305.5|2311.3|2305.3|2311.8|2305.8|2311.3|2305.3|4
1621820340000|2021-05-24 01:39:00|2311.5|2305.5|2311.9|2305.9|2312.5|2306.5|2311.5|2305.5|6
1621820350000|2021-05-24 01:39:10|2311.5|2305.5|2312.8|2306.8|2314|2308|2309.6|2303.6|22
1621820360000|2021-05-24 01:39:20|2312.5|2306.5|2312|2306|2312.8|2306.8|2311.8|2305.8|6
1621820370000|2021-05-24 01:39:30|2312.3|2306.3|2312.5|2306.5|2312.5|2306.5|2312.3|2306.3|2
1621820380000|2021-05-24 01:39:40|2312|2306|2311|2305|2312|2306|2311|2305|7
1621820390000|2021-05-24 01:39:50|2311.3|2305.3|2310|2304|2311.3|2305.3|2310|2304|10
1621820400000|2021-05-24 01:40:00|2309.8|2303.8|2310.3|2304.3|2310.3|2304.3|2309.8|2303.8|3
1621820410000|2021-05-24 01:40:10|2310|2304|2311.8|2305.8|2311.8|2305.8|2309.8|2303.8|11
1621820420000|2021-05-24 01:40:20|2312.3|2306.3|2314|2308|2314.1|2308.1|2312.3|2306.3|8
1621820430000|2021-05-24 01:40:30|2314.5|2308.5|2312.8|2306.8|2314.5|2308.5|2312.5|2306.5|7
1621820440000|2021-05-24 01:40:40|2313|2307|2314.3|2308.3|2314.3|2308.3|2313|2307|8
1621820450000|2021-05-24 01:40:50|2314.4|2308.4|2315.5|2309.5|2315.5|2309.5|2313.8|2307.8|11
1621820460000|2021-05-24 01:41:00|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1621820470000|2021-05-24 01:41:10|2315.5|2309.5|2315.5|2309.5|2315.9|2309.9|2315.3|2309.3|4
1621820480000|2021-05-24 01:41:20|2315.8|2309.8|2317.1|2311.1|2317.1|2311.1|2315.8|2309.8|4
1621820490000|2021-05-24 01:41:30|2316.8|2310.8|2318.3|2312.3|2318.5|2312.5|2316.8|2310.8|9
1621820500000|2021-05-24 01:41:40|2318.8|2312.8|2318.8|2312.8|2319.3|2313.3|2318.3|2312.3|10
1621820510000|2021-05-24 01:41:50|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|2318.5|2312.5|10
1621820520000|2021-05-24 01:42:00|2319.5|2313.5|2321.5|2315.5|2321.5|2315.5|2319.5|2313.5|4
1621820530000|2021-05-24 01:42:10|2321.6|2315.6|2320.5|2314.5|2321.6|2315.6|2320|2314|10
1621820540000|2021-05-24 01:42:20|2320.3|2314.3|2321.3|2315.3|2321.3|2315.3|2320.1|2314.1|15
1621820550000|2021-05-24 01:42:30|2321.5|2315.5|2321.4|2315.4|2321.5|2315.5|2321.3|2315.3|3
1621820560000|2021-05-24 01:42:40|2321.3|2315.3|2321.6|2315.6|2322.1|2316.1|2321.3|2315.3|6
1621820570000|2021-05-24 01:42:50|2321.5|2315.5|2322.4|2316.4|2322.4|2316.4|2321.3|2315.3|8
1621820580000|2021-05-24 01:43:00|2322.3|2316.3|2321.8|2315.8|2322.3|2316.3|2321.8|2315.8|7
1621820590000|2021-05-24 01:43:10|2321.5|2315.5|2321.3|2315.3|2321.5|2315.5|2321.3|2315.3|2
1621820600000|2021-05-24 01:43:20|2321|2315|2320.8|2314.8|2321|2315|2320.8|2314.8|4
1621820610000|2021-05-24 01:43:30|2321|2315|2322.1|2316.1|2322.1|2316.1|2321|2315|5
1621820620000|2021-05-24 01:43:40|2322|2316|2322|2316|2322|2316|2322|2316|1
1621820630000|2021-05-24 01:43:50|2322.1|2316.1|2322.3|2316.3|2322.5|2316.5|2322.1|2316.1|3
1621820640000|2021-05-24 01:44:00|2322|2316|2322|2316|2322.1|2316.1|2321.8|2315.8|5
1621820650000|2021-05-24 01:44:10|2322.3|2316.3|2325|2319|2325|2319|2322.3|2316.3|9
1621820660000|2021-05-24 01:44:20|2324.8|2318.8|2325|2319|2325|2319|2324.3|2318.3|7
1621820670000|2021-05-24 01:44:30|2324.5|2318.5|2324.3|2318.3|2324.6|2318.6|2323.3|2317.3|14
1621820680000|2021-05-24 01:44:40|2324.5|2318.5|2325.8|2319.8|2326|2320|2323.8|2317.8|15
1621820690000|2021-05-24 01:44:50|2324.9|2318.9|2323.5|2317.5|2326|2320|2323.3|2317.3|10
1621820700000|2021-05-24 01:45:00|2323.9|2317.9|2327.3|2321.3|2327.3|2321.3|2323.9|2317.9|11
1621820710000|2021-05-24 01:45:10|2327.4|2321.4|2326.5|2320.5|2328.3|2322.3|2326.5|2320.5|13
1621820720000|2021-05-24 01:45:20|2326.6|2320.6|2325.5|2319.5|2327.3|2321.3|2325.5|2319.5|8
1621820730000|2021-05-24 01:45:30|2325.8|2319.8|2324.5|2318.5|2325.8|2319.8|2323.5|2317.5|11
1621820740000|2021-05-24 01:45:40|2324.8|2318.8|2324.5|2318.5|2324.8|2318.8|2323.6|2317.6|9
1621820750000|2021-05-24 01:45:50|2324.3|2318.3|2324.5|2318.5|2324.5|2318.5|2324.3|2318.3|4
1621820760000|2021-05-24 01:46:00|2324.3|2318.3|2325.3|2319.3|2325.3|2319.3|2323.8|2317.8|11
1621820770000|2021-05-24 01:46:10|2325|2319|2324.5|2318.5|2325|2319|2323.8|2317.8|10
1621820780000|2021-05-24 01:46:20|2324.8|2318.8|2323.3|2317.3|2324.8|2318.8|2323|2317|9
1621820790000|2021-05-24 01:46:30|2323.5|2317.5|2324.8|2318.8|2324.8|2318.8|2323.5|2317.5|5
1621820800000|2021-05-24 01:46:40|2323.8|2317.8|2323.8|2317.8|2324.5|2318.5|2323.8|2317.8|4
1621820810000|2021-05-24 01:46:50|2323|2317|2325|2319|2325|2319|2323|2317|8
1621820820000|2021-05-24 01:47:00|2325.5|2319.5|2324.9|2318.9|2325.8|2319.8|2324.9|2318.9|3
1621820830000|2021-05-24 01:47:10|2324.4|2318.4|2322|2316|2324.4|2318.4|2322|2316|9
1621820840000|2021-05-24 01:47:20|2322.3|2316.3|2321|2315|2322.4|2316.4|2321|2315|11
1621820850000|2021-05-24 01:47:30|2320.8|2314.8|2319.5|2313.5|2320.8|2314.8|2319.5|2313.5|10
1621820860000|2021-05-24 01:47:40|2319.3|2313.3|2318.8|2312.8|2319.3|2313.3|2318.5|2312.5|6
1621820870000|2021-05-24 01:47:50|2318.9|2312.9|2318.8|2312.8|2318.9|2312.9|2318.8|2312.8|2
1621820880000|2021-05-24 01:48:00|2318.5|2312.5|2317.3|2311.3|2318.8|2312.8|2317.3|2311.3|7
1621820890000|2021-05-24 01:48:10|2317|2311|2316|2310|2317|2311|2316|2310|7
1621820900000|2021-05-24 01:48:20|2315.8|2309.8|2313.9|2307.9|2315.8|2309.8|2313.9|2307.9|14
1621820910000|2021-05-24 01:48:30|2314.3|2308.3|2314.8|2308.8|2314.8|2308.8|2314.3|2308.3|2
1621820920000|2021-05-24 01:48:40|2315|2309|2318|2312|2318.3|2312.3|2315|2309|10
1621820930000|2021-05-24 01:48:50|2318.3|2312.3|2318.8|2312.8|2318.8|2312.8|2318.3|2312.3|9
1621820940000|2021-05-24 01:49:00|2318.5|2312.5|2317.3|2311.3|2318.8|2312.8|2317|2311|9
1621820950000|2021-05-24 01:49:10|2317|2311|2315.3|2309.3|2317|2311|2315.3|2309.3|8
1621820960000|2021-05-24 01:49:20|2315|2309|2314.6|2308.6|2315.3|2309.3|2314.6|2308.6|5
1621820970000|2021-05-24 01:49:30|2314.4|2308.4|2313.3|2307.3|2314.5|2308.5|2313|2307|14
1621820980000|2021-05-24 01:49:40|2313.5|2307.5|2316|2310|2316|2310|2313.5|2307.5|7
1621820990000|2021-05-24 01:49:50|2315|2309|2314.8|2308.8|2315|2309|2314.8|2308.8|8
1621821000000|2021-05-24 01:50:00|2315.3|2309.3|2313.8|2307.8|2315.3|2309.3|2313.8|2307.8|20
1621821010000|2021-05-24 01:50:10|2313.5|2307.5|2315.8|2309.8|2315.8|2309.8|2312.3|2306.3|8
1621821020000|2021-05-24 01:50:20|2315.5|2309.5|2315.8|2309.8|2315.8|2309.8|2315.4|2309.4|6
1621821030000|2021-05-24 01:50:30|2315.5|2309.5|2316.3|2310.3|2317|2311|2314.8|2308.8|13
1621821040000|2021-05-24 01:50:40|2316.5|2310.5|2317.3|2311.3|2317.3|2311.3|2316.5|2310.5|2
1621821050000|2021-05-24 01:50:50|2317|2311|2317.3|2311.3|2317.8|2311.8|2316.9|2310.9|5
1621821060000|2021-05-24 01:51:00|2317|2311|2317|2311|2318.3|2312.3|2317|2311|9
1621821070000|2021-05-24 01:51:10|2317.1|2311.1|2317.1|2311.1|2318.3|2312.3|2317.1|2311.1|5
1621821080000|2021-05-24 01:51:20|2317|2311|2316.3|2310.3|2317|2311|2314.3|2308.3|9
1621821090000|2021-05-24 01:51:30|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|1
1621821100000|2021-05-24 01:51:40|2315.8|2309.8|2317.8|2311.8|2318.3|2312.3|2315.8|2309.8|9
1621821110000|2021-05-24 01:51:50|2317.9|2311.9|2317.3|2311.3|2318.5|2312.5|2317.3|2311.3|6
1621821120000|2021-05-24 01:52:00|2317|2311|2317|2311|2318|2312|2316.9|2310.9|9
1621821130000|2021-05-24 01:52:10|2317.1|2311.1|2317.4|2311.4|2318.5|2312.5|2317|2311|10
1621821140000|2021-05-24 01:52:20|2317.3|2311.3|2319.3|2313.3|2319.3|2313.3|2317.3|2311.3|19
1621821150000|2021-05-24 01:52:30|2319.5|2313.5|2321|2315|2321|2315|2319.3|2313.3|13
1621821160000|2021-05-24 01:52:40|2321.3|2315.3|2323.1|2317.1|2323.1|2317.1|2321.3|2315.3|10
1621821170000|2021-05-24 01:52:50|2323.4|2317.4|2322.4|2316.4|2323.6|2317.6|2321.5|2315.5|13
1621821180000|2021-05-24 01:53:00|2322.6|2316.6|2324.5|2318.5|2325.3|2319.3|2322.6|2316.6|14
1621821190000|2021-05-24 01:53:10|2324.3|2318.3|2324.3|2318.3|2325.3|2319.3|2323.8|2317.8|18
1621821200000|2021-05-24 01:53:20|2324|2318|2321.9|2315.9|2324|2318|2321.8|2315.8|8
1621821220000|2021-05-24 01:53:40|2321.8|2315.8|2325|2319|2325.5|2319.5|2321.8|2315.8|12
1621821230000|2021-05-24 01:53:50|2324.8|2318.8|2325.1|2319.1|2325.1|2319.1|2324.5|2318.5|6
1621821240000|2021-05-24 01:54:00|2325.4|2319.4|2324.8|2318.8|2325.5|2319.5|2324.4|2318.4|10
1621821250000|2021-05-24 01:54:10|2324.5|2318.5|2323.6|2317.6|2324.5|2318.5|2322.8|2316.8|10
1621821260000|2021-05-24 01:54:20|2323.5|2317.5|2323.5|2317.5|2323.8|2317.8|2323.5|2317.5|3
1621821270000|2021-05-24 01:54:30|2323.8|2317.8|2324.6|2318.6|2325|2319|2323.5|2317.5|7
1621821280000|2021-05-24 01:54:40|2324.8|2318.8|2323.8|2317.8|2324.8|2318.8|2323.8|2317.8|7
1621821290000|2021-05-24 01:54:50|2323.5|2317.5|2324.8|2318.8|2325.5|2319.5|2323.3|2317.3|6
1621821300000|2021-05-24 01:55:00|2325.1|2319.1|2324.4|2318.4|2325.3|2319.3|2324.3|2318.3|8
1621821310000|2021-05-24 01:55:10|2324.5|2318.5|2322.5|2316.5|2324.5|2318.5|2322.3|2316.3|11
1621821320000|2021-05-24 01:55:20|2322.3|2316.3|2321.3|2315.3|2322.3|2316.3|2321.3|2315.3|11
1621821330000|2021-05-24 01:55:30|2320.8|2314.8|2320.8|2314.8|2321.3|2315.3|2320.3|2314.3|9
1621821340000|2021-05-24 01:55:40|2321|2315|2321.3|2315.3|2321.5|2315.5|2321|2315|4
1621821350000|2021-05-24 01:55:50|2321|2315|2320.5|2314.5|2321|2315|2320.5|2314.5|10
1621821360000|2021-05-24 01:56:00|2320.3|2314.3|2319.3|2313.3|2320.5|2314.5|2319.3|2313.3|9
1621821370000|2021-05-24 01:56:10|2318.8|2312.8|2319|2313|2319|2313|2318.5|2312.5|11
1621821380000|2021-05-24 01:56:20|2318.8|2312.8|2319|2313|2319|2313|2318.5|2312.5|10
1621821390000|2021-05-24 01:56:30|2319.3|2313.3|2319|2313|2319.5|2313.5|2318.6|2312.6|8
1621821400000|2021-05-24 01:56:40|2319.3|2313.3|2318.6|2312.6|2319.4|2313.4|2318.6|2312.6|5
1621821410000|2021-05-24 01:56:50|2318.3|2312.3|2318.8|2312.8|2318.8|2312.8|2318|2312|6
1621821420000|2021-05-24 01:57:00|2319|2313|2319|2313|2319.5|2313.5|2318.8|2312.8|9
1621821430000|2021-05-24 01:57:10|2319.3|2313.3|2320.6|2314.6|2320.8|2314.8|2319.3|2313.3|10
1621821440000|2021-05-24 01:57:20|2320.1|2314.1|2318.5|2312.5|2320.1|2314.1|2318.5|2312.5|5
1621821450000|2021-05-24 01:57:30|2317.8|2311.8|2321.1|2315.1|2321.1|2315.1|2317.8|2311.8|18
1621821460000|2021-05-24 01:57:40|2320.9|2314.9|2322.4|2316.4|2322.6|2316.6|2320.8|2314.8|6
1621821470000|2021-05-24 01:57:50|2322.3|2316.3|2320.3|2314.3|2322.6|2316.6|2320.3|2314.3|11
1621821480000|2021-05-24 01:58:00|2320.4|2314.4|2320.4|2314.4|2321|2315|2320.3|2314.3|8
1621821490000|2021-05-24 01:58:10|2320.3|2314.3|2319|2313|2320.5|2314.5|2318|2312|8
1621821500000|2021-05-24 01:58:20|2318.8|2312.8|2318.5|2312.5|2319|2313|2318.5|2312.5|4
1621821510000|2021-05-24 01:58:30|2317.5|2311.5|2317.8|2311.8|2318.8|2312.8|2317.3|2311.3|14
1621821520000|2021-05-24 01:58:40|2318|2312|2319.6|2313.6|2319.6|2313.6|2318|2312|3
1621821530000|2021-05-24 01:58:50|2319.8|2313.8|2321.3|2315.3|2321.3|2315.3|2319.8|2313.8|10
1621821540000|2021-05-24 01:59:00|2321.5|2315.5|2322.8|2316.8|2323|2317|2321.3|2315.3|11
1621821550000|2021-05-24 01:59:10|2322.3|2316.3|2322.1|2316.1|2322.6|2316.6|2321.8|2315.8|12
1621821560000|2021-05-24 01:59:20|2322|2316|2321.3|2315.3|2322.3|2316.3|2321.3|2315.3|8
1621821570000|2021-05-24 01:59:30|2321|2315|2323.3|2317.3|2323.3|2317.3|2320.3|2314.3|17
1621821580000|2021-05-24 01:59:40|2323.1|2317.1|2321.3|2315.3|2323.1|2317.1|2321.3|2315.3|7
1621821590000|2021-05-24 01:59:50|2321.4|2315.4|2321.8|2315.8|2322.3|2316.3|2321.3|2315.3|10
1621821600000|2021-05-24 02:00:00|2321.5|2315.5|2320|2314|2321.5|2315.5|2319.3|2313.3|15
1621821610000|2021-05-24 02:00:10|2320.3|2314.3|2318.8|2312.8|2320.3|2314.3|2318.5|2312.5|11
1621821620000|2021-05-24 02:00:20|2319.3|2313.3|2319.3|2313.3|2319.5|2313.5|2318.8|2312.8|5
1621821630000|2021-05-24 02:00:30|2319|2313|2318.3|2312.3|2319|2313|2318|2312|8
1621821640000|2021-05-24 02:00:40|2318.5|2312.5|2317.8|2311.8|2318.5|2312.5|2317.8|2311.8|3
1621821650000|2021-05-24 02:00:50|2318.3|2312.3|2318.1|2312.1|2318.3|2312.3|2317.6|2311.6|5
1621821660000|2021-05-24 02:01:00|2317.5|2311.5|2318.9|2312.9|2319.3|2313.3|2317.5|2311.5|14
1621821670000|2021-05-24 02:01:10|2319|2313|2317.3|2311.3|2319|2313|2317.3|2311.3|8
1621821680000|2021-05-24 02:01:20|2316.5|2310.5|2319.3|2313.3|2319.5|2313.5|2316.5|2310.5|10
1621821690000|2021-05-24 02:01:30|2318.8|2312.8|2320.5|2314.5|2320.8|2314.8|2318.8|2312.8|11
1621821700000|2021-05-24 02:01:40|2320.3|2314.3|2320|2314|2320.3|2314.3|2319.5|2313.5|7
1621821710000|2021-05-24 02:01:50|2320.3|2314.3|2320.3|2314.3|2321|2315|2320|2314|6
1621821720000|2021-05-24 02:02:00|2320|2314|2321.9|2315.9|2322|2316|2320|2314|11
1621821730000|2021-05-24 02:02:10|2322|2316|2322.3|2316.3|2322.3|2316.3|2321.5|2315.5|6
1621821740000|2021-05-24 02:02:20|2322|2316|2320.8|2314.8|2322|2316|2320.8|2314.8|6
1621821750000|2021-05-24 02:02:30|2320.5|2314.5|2320.5|2314.5|2320.8|2314.8|2320.5|2314.5|3
1621821770000|2021-05-24 02:02:50|2321.4|2315.4|2322.4|2316.4|2322.4|2316.4|2321.4|2315.4|5
1621821780000|2021-05-24 02:03:00|2322.3|2316.3|2323|2317|2323|2317|2322.3|2316.3|5
1621821790000|2021-05-24 02:03:10|2322.8|2316.8|2321.4|2315.4|2322.8|2316.8|2321.3|2315.3|13
1621821800000|2021-05-24 02:03:20|2321.3|2315.3|2321|2315|2321.6|2315.6|2320.8|2314.8|15
1621821810000|2021-05-24 02:03:30|2320.8|2314.8|2321.8|2315.8|2321.8|2315.8|2320.8|2314.8|5
1621821820000|2021-05-24 02:03:40|2321.9|2315.9|2321.8|2315.8|2322.5|2316.5|2321.8|2315.8|7
1621821830000|2021-05-24 02:03:50|2323|2317|2322.3|2316.3|2323|2317|2322|2316|8
1621821840000|2021-05-24 02:04:00|2322|2316|2323.8|2317.8|2324.3|2318.3|2322|2316|12
1621821850000|2021-05-24 02:04:10|2323.5|2317.5|2323.5|2317.5|2324|2318|2323.3|2317.3|14
1621821860000|2021-05-24 02:04:20|2323.8|2317.8|2323.5|2317.5|2324.8|2318.8|2323.5|2317.5|25
1621821870000|2021-05-24 02:04:30|2323.3|2317.3|2323.3|2317.3|2323.5|2317.5|2322.8|2316.8|8
1621821890000|2021-05-24 02:04:50|2323|2317|2320|2314|2323|2317|2319.8|2313.8|20
1621821900000|2021-05-24 02:05:00|2320.3|2314.3|2320.3|2314.3|2320.5|2314.5|2320.3|2314.3|3
1621821910000|2021-05-24 02:05:10|2320.5|2314.5|2321.5|2315.5|2321.8|2315.8|2320.5|2314.5|4
1621821920000|2021-05-24 02:05:20|2321.3|2315.3|2321|2315|2321.5|2315.5|2320.4|2314.4|11
1621821930000|2021-05-24 02:05:30|2320.3|2314.3|2321.3|2315.3|2321.3|2315.3|2320.3|2314.3|6
1621821940000|2021-05-24 02:05:40|2321|2315|2320.3|2314.3|2321|2315|2320.3|2314.3|11
1621821950000|2021-05-24 02:05:50|2320|2314|2320|2314|2320|2314|2319.5|2313.5|9
1621821960000|2021-05-24 02:06:00|2320.3|2314.3|2322.5|2316.5|2322.5|2316.5|2320.3|2314.3|13
1621821970000|2021-05-24 02:06:10|2321.8|2315.8|2321.5|2315.5|2321.8|2315.8|2320.8|2314.8|11
1621821980000|2021-05-24 02:06:20|2321.6|2315.6|2320.9|2314.9|2322.5|2316.5|2320.9|2314.9|17
1621821990000|2021-05-24 02:06:30|2320.8|2314.8|2320|2314|2320.8|2314.8|2320|2314|3
1621822000000|2021-05-24 02:06:40|2319.8|2313.8|2319.9|2313.9|2320|2314|2319.8|2313.8|7
1621822010000|2021-05-24 02:06:50|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|2319.5|2313.5|5
1621822020000|2021-05-24 02:07:00|2320|2314|2319.8|2313.8|2320.8|2314.8|2319.8|2313.8|8
1621822030000|2021-05-24 02:07:10|2320|2314|2319.3|2313.3|2320.5|2314.5|2319.3|2313.3|7
1621822040000|2021-05-24 02:07:20|2319|2313|2319|2313|2319|2313|2318.8|2312.8|5
1621822050000|2021-05-24 02:07:30|2318.8|2312.8|2319|2313|2319.5|2313.5|2318.8|2312.8|7
1621822060000|2021-05-24 02:07:40|2318.8|2312.8|2319|2313|2319.8|2313.8|2318.8|2312.8|6
1621822070000|2021-05-24 02:07:50|2318.9|2312.9|2319|2313|2319.8|2313.8|2318.9|2312.9|3
1621822080000|2021-05-24 02:08:00|2319.3|2313.3|2319.3|2313.3|2320|2314|2319.3|2313.3|8
1621822090000|2021-05-24 02:08:10|2319|2313|2319.8|2313.8|2319.8|2313.8|2318.8|2312.8|6
1621822100000|2021-05-24 02:08:20|2320|2314|2320.1|2314.1|2320.8|2314.8|2319.8|2313.8|9
1621822110000|2021-05-24 02:08:30|2319.8|2313.8|2319.5|2313.5|2319.8|2313.8|2319.3|2313.3|12
1621822120000|2021-05-24 02:08:40|2319.8|2313.8|2319|2313|2320.3|2314.3|2318.3|2312.3|8
1621822130000|2021-05-24 02:08:50|2318.9|2312.9|2318|2312|2318.9|2312.9|2318|2312|4
1621822140000|2021-05-24 02:09:00|2317.8|2311.8|2318.3|2312.3|2318.5|2312.5|2317.3|2311.3|7
1621822150000|2021-05-24 02:09:10|2318|2312|2318.8|2312.8|2318.9|2312.9|2318|2312|11
1621822160000|2021-05-24 02:09:20|2319|2313|2319.8|2313.8|2319.8|2313.8|2319|2313|3
1621822170000|2021-05-24 02:09:30|2320|2314|2318.8|2312.8|2320|2314|2318.5|2312.5|7
1621822180000|2021-05-24 02:09:40|2318.5|2312.5|2319.8|2313.8|2319.8|2313.8|2318.5|2312.5|8
1621822190000|2021-05-24 02:09:50|2319.5|2313.5|2318.8|2312.8|2319.5|2313.5|2318.8|2312.8|3
1621822200000|2021-05-24 02:10:00|2318.5|2312.5|2318.4|2312.4|2318.5|2312.5|2318.4|2312.4|2
1621822210000|2021-05-24 02:10:10|2318.5|2312.5|2318.5|2312.5|2318.8|2312.8|2318.5|2312.5|5
1621822220000|2021-05-24 02:10:20|2318.8|2312.8|2318.5|2312.5|2318.8|2312.8|2318.5|2312.5|4
1621822230000|2021-05-24 02:10:30|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|2318.5|2312.5|3
1621822240000|2021-05-24 02:10:40|2319|2313|2318.8|2312.8|2319.5|2313.5|2318.8|2312.8|4
1621822250000|2021-05-24 02:10:50|2319|2313|2319.8|2313.8|2319.8|2313.8|2319|2313|6
1621822260000|2021-05-24 02:11:00|2319.5|2313.5|2319.8|2313.8|2319.8|2313.8|2319.3|2313.3|4
1621822270000|2021-05-24 02:11:10|2319.5|2313.5|2320.3|2314.3|2320.3|2314.3|2319|2313|6
1621822280000|2021-05-24 02:11:20|2320.5|2314.5|2321|2315|2321|2315|2320.5|2314.5|2
1621822290000|2021-05-24 02:11:30|2320.8|2314.8|2320.6|2314.6|2321|2315|2320.3|2314.3|6
1621822300000|2021-05-24 02:11:40|2320.4|2314.4|2320.3|2314.3|2320.4|2314.4|2320.3|2314.3|2
1621822310000|2021-05-24 02:11:50|2320|2314|2320.1|2314.1|2320.1|2314.1|2319.6|2313.6|4
1621822320000|2021-05-24 02:12:00|2320|2314|2319.6|2313.6|2320|2314|2319.4|2313.4|9
1621822330000|2021-05-24 02:12:10|2319.3|2313.3|2319.8|2313.8|2319.9|2313.9|2318.8|2312.8|8
1621822340000|2021-05-24 02:12:20|2319.9|2313.9|2320|2314|2320|2314|2319.8|2313.8|3
1621822350000|2021-05-24 02:12:30|2319.8|2313.8|2320|2314|2320|2314|2319.8|2313.8|2
1621822360000|2021-05-24 02:12:40|2319.9|2313.9|2321.8|2315.8|2321.8|2315.8|2319.9|2313.9|5
1621822370000|2021-05-24 02:12:50|2322|2316|2322.5|2316.5|2322.5|2316.5|2322|2316|3
1621822380000|2021-05-24 02:13:00|2322.3|2316.3|2323.5|2317.5|2323.5|2317.5|2321.3|2315.3|11
1621822390000|2021-05-24 02:13:10|2323.6|2317.6|2323.8|2317.8|2324.3|2318.3|2323.6|2317.6|5
1621822400000|2021-05-24 02:13:20|2323.5|2317.5|2323.9|2317.9|2324.5|2318.5|2323.5|2317.5|7
1621822410000|2021-05-24 02:13:30|2324.3|2318.3|2324.5|2318.5|2324.8|2318.8|2323.8|2317.8|12
1621822420000|2021-05-24 02:13:40|2324.3|2318.3|2323.8|2317.8|2324.3|2318.3|2323.8|2317.8|6
1621822430000|2021-05-24 02:13:50|2322.8|2316.8|2324.4|2318.4|2324.8|2318.8|2322.8|2316.8|8
1621822440000|2021-05-24 02:14:00|2323.3|2317.3|2323.5|2317.5|2324|2318|2323.3|2317.3|5
1621822450000|2021-05-24 02:14:10|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|1
1621822460000|2021-05-24 02:14:20|2323|2317|2323|2317|2323|2317|2322.8|2316.8|3
1621822470000|2021-05-24 02:14:30|2323.3|2317.3|2323.5|2317.5|2324.5|2318.5|2323.3|2317.3|11
1621822480000|2021-05-24 02:14:40|2323.8|2317.8|2324.5|2318.5|2324.5|2318.5|2323.8|2317.8|8
1621822490000|2021-05-24 02:14:50|2324|2318|2322|2316|2324|2318|2321.8|2315.8|9
1621822500000|2021-05-24 02:15:00|2322.5|2316.5|2322.1|2316.1|2322.5|2316.5|2322.1|2316.1|3
1621822510000|2021-05-24 02:15:10|2322|2316|2322|2316|2322|2316|2322|2316|1
1621822530000|2021-05-24 02:15:30|2322.1|2316.1|2323.5|2317.5|2323.5|2317.5|2322.1|2316.1|2
1621822540000|2021-05-24 02:15:40|2323.4|2317.4|2324.4|2318.4|2324.5|2318.5|2323.4|2317.4|8
1621822550000|2021-05-24 02:15:50|2324.1|2318.1|2324.4|2318.4|2324.5|2318.5|2324.1|2318.1|4
1621822560000|2021-05-24 02:16:00|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|1
1621822590000|2021-05-24 02:16:30|2325|2319|2324.3|2318.3|2325.3|2319.3|2323.8|2317.8|6
1621822600000|2021-05-24 02:16:40|2323.8|2317.8|2323|2317|2323.8|2317.8|2323|2317|3
1621822610000|2021-05-24 02:16:50|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|1
1621822620000|2021-05-24 02:17:00|2322.5|2316.5|2322|2316|2322.5|2316.5|2322|2316|3
1621822660000|2021-05-24 02:17:40|2322.8|2316.8|2322.8|2316.8|2323|2317|2322.8|2316.8|3
1621822670000|2021-05-24 02:17:50|2323|2317|2322.8|2316.8|2323|2317|2322.8|2316.8|2
1621822680000|2021-05-24 02:18:00|2322.5|2316.5|2322.8|2316.8|2322.8|2316.8|2322.5|2316.5|2
1621822710000|2021-05-24 02:18:30|2323|2317|2322.8|2316.8|2323|2317|2322.8|2316.8|2
1621822730000|2021-05-24 02:18:50|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|1
1621822750000|2021-05-24 02:19:10|2322.8|2316.8|2323|2317|2323|2317|2322.8|2316.8|2
1621822760000|2021-05-24 02:19:20|2322.8|2316.8|2322|2316|2322.8|2316.8|2322|2316|3
1621822770000|2021-05-24 02:19:30|2322.3|2316.3|2322.8|2316.8|2322.8|2316.8|2322.3|2316.3|3
1621822780000|2021-05-24 02:19:40|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1621822810000|2021-05-24 02:20:10|2322.6|2316.6|2322.5|2316.5|2322.6|2316.6|2322.5|2316.5|2
1621822820000|2021-05-24 02:20:20|2322.8|2316.8|2322.5|2316.5|2322.8|2316.8|2322.5|2316.5|2
1621822830000|2021-05-24 02:20:30|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|1
1621822840000|2021-05-24 02:20:40|2322.5|2316.5|2322.8|2316.8|2322.8|2316.8|2322.5|2316.5|2
1621822850000|2021-05-24 02:20:50|2322.5|2316.5|2322.9|2316.9|2322.9|2316.9|2322.5|2316.5|3
1621822860000|2021-05-24 02:21:00|2323|2317|2322.3|2316.3|2323|2317|2322.3|2316.3|5
1621822870000|2021-05-24 02:21:10|2322.4|2316.4|2322.5|2316.5|2322.5|2316.5|2322.4|2316.4|2
1621822880000|2021-05-24 02:21:20|2322.3|2316.3|2322.5|2316.5|2322.5|2316.5|2322.3|2316.3|2
1621822900000|2021-05-24 02:21:40|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|1
1621822910000|2021-05-24 02:21:50|2322.9|2316.9|2322.8|2316.8|2323|2317|2322.8|2316.8|3
1621822940000|2021-05-24 02:22:20|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|1
1621822990000|2021-05-24 02:23:10|2323|2317|2324.5|2318.5|2324.5|2318.5|2323|2317|7
1621823000000|2021-05-24 02:23:20|2324.8|2318.8|2324.3|2318.3|2324.8|2318.8|2324.3|2318.3|3
1621823010000|2021-05-24 02:23:30|2323.5|2317.5|2323.1|2317.1|2323.5|2317.5|2323.1|2317.1|3
1621823020000|2021-05-24 02:23:40|2323.5|2317.5|2324.3|2318.3|2324.3|2318.3|2323.5|2317.5|2
1621823030000|2021-05-24 02:23:50|2324|2318|2323.8|2317.8|2324|2318|2323.8|2317.8|2
1621823060000|2021-05-24 02:24:20|2323.6|2317.6|2323|2317|2323.6|2317.6|2323|2317|2
1621823070000|2021-05-24 02:24:30|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|1
1621823090000|2021-05-24 02:24:50|2322.5|2316.5|2322.6|2316.6|2322.6|2316.6|2322.3|2316.3|4
1621823110000|2021-05-24 02:25:10|2322.5|2316.5|2320.8|2314.8|2322.5|2316.5|2320.8|2314.8|7
1621823120000|2021-05-24 02:25:20|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|1
1621823130000|2021-05-24 02:25:30|2321.5|2315.5|2322.3|2316.3|2322.3|2316.3|2321.5|2315.5|2
1621823140000|2021-05-24 02:25:40|2322.5|2316.5|2322.3|2316.3|2322.5|2316.5|2322.3|2316.3|2
1621823150000|2021-05-24 02:25:50|2321.8|2315.8|2321.8|2315.8|2322.3|2316.3|2321.8|2315.8|3
1621823160000|2021-05-24 02:26:00|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1621823170000|2021-05-24 02:26:10|2321.3|2315.3|2321.8|2315.8|2321.8|2315.8|2321.3|2315.3|2
1621823180000|2021-05-24 02:26:20|2321.3|2315.3|2322.3|2316.3|2322.3|2316.3|2321.3|2315.3|6
1621823200000|2021-05-24 02:26:40|2322.5|2316.5|2322.3|2316.3|2322.5|2316.5|2322.3|2316.3|2
1621823210000|2021-05-24 02:26:50|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1621823220000|2021-05-24 02:27:00|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|1
1621823260000|2021-05-24 02:27:40|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1621823270000|2021-05-24 02:27:50|2322.8|2316.8|2322.8|2316.8|2323|2317|2322.8|2316.8|3
1621823280000|2021-05-24 02:28:00|2322.5|2316.5|2323|2317|2323|2317|2322.5|2316.5|2
1621823340000|2021-05-24 02:29:00|2323.6|2317.6|2324.3|2318.3|2324.3|2318.3|2323.6|2317.6|3
1621823350000|2021-05-24 02:29:10|2324.6|2318.6|2324.5|2318.5|2324.6|2318.6|2324.5|2318.5|2
1621823360000|2021-05-24 02:29:20|2324|2318|2324.1|2318.1|2324.3|2318.3|2324|2318|3
1621823380000|2021-05-24 02:29:40|2323.9|2317.9|2323.8|2317.8|2323.9|2317.9|2323.8|2317.8|2
1621823390000|2021-05-24 02:29:50|2324|2318|2324|2318|2324|2318|2324|2318|1
1621823400000|2021-05-24 02:30:00|2323.8|2317.8|2328.8|2322.8|2329|2323|2323.8|2317.8|19
1621823410000|2021-05-24 02:30:10|2328.6|2322.6|2329.9|2323.9|2329.9|2323.9|2328.3|2322.3|17
1621823420000|2021-05-24 02:30:20|2329.8|2323.8|2329.1|2323.1|2329.8|2323.8|2329.1|2323.1|2
1621823430000|2021-05-24 02:30:30|2329|2323|2328|2322|2329|2323|2328|2322|7
1621823440000|2021-05-24 02:30:40|2328.3|2322.3|2328.5|2322.5|2328.8|2322.8|2328.3|2322.3|6
1621823450000|2021-05-24 02:30:50|2328.3|2322.3|2327|2321|2328.3|2322.3|2326.8|2320.8|8
1621823460000|2021-05-24 02:31:00|2327.3|2321.3|2328.5|2322.5|2328.6|2322.6|2327.3|2321.3|6
1621823470000|2021-05-24 02:31:10|2328.8|2322.8|2329|2323|2329|2323|2328.8|2322.8|4
1621823480000|2021-05-24 02:31:20|2328.8|2322.8|2328.3|2322.3|2328.8|2322.8|2327.8|2321.8|5
1621823500000|2021-05-24 02:31:40|2328.5|2322.5|2329|2323|2329|2323|2328.5|2322.5|4
1621823510000|2021-05-24 02:31:50|2329.3|2323.3|2329.5|2323.5|2329.8|2323.8|2329.3|2323.3|5
1621823520000|2021-05-24 02:32:00|2329.6|2323.6|2329.5|2323.5|2329.6|2323.6|2329.5|2323.5|2
1621823540000|2021-05-24 02:32:20|2329|2323|2330|2324|2330|2324|2328.8|2322.8|7
1621823550000|2021-05-24 02:32:30|2329.8|2323.8|2330|2324|2330|2324|2329.5|2323.5|6
1621823560000|2021-05-24 02:32:40|2330.3|2324.3|2330.5|2324.5|2330.5|2324.5|2330.3|2324.3|5
1621823570000|2021-05-24 02:32:50|2330.3|2324.3|2330|2324|2330.5|2324.5|2330|2324|4
1621823580000|2021-05-24 02:33:00|2330.3|2324.3|2330|2324|2330.5|2324.5|2330|2324|4
1621823590000|2021-05-24 02:33:10|2329.8|2323.8|2328.8|2322.8|2329.8|2323.8|2328.8|2322.8|4
1621823600000|2021-05-24 02:33:20|2328.5|2322.5|2329|2323|2329|2323|2328.5|2322.5|7
1621823610000|2021-05-24 02:33:30|2328.8|2322.8|2328.3|2322.3|2328.8|2322.8|2328|2322|10
1621823620000|2021-05-24 02:33:40|2328.5|2322.5|2327.5|2321.5|2328.5|2322.5|2327.3|2321.3|8
1621823630000|2021-05-24 02:33:50|2327.3|2321.3|2327.3|2321.3|2327.5|2321.5|2327|2321|11
1621823640000|2021-05-24 02:34:00|2327|2321|2326.3|2320.3|2327|2321|2326.3|2320.3|3
1621823650000|2021-05-24 02:34:10|2326.5|2320.5|2326.3|2320.3|2326.5|2320.5|2326|2320|4
1621823660000|2021-05-24 02:34:20|2326|2320|2326.3|2320.3|2326.5|2320.5|2325.5|2319.5|6
1621823670000|2021-05-24 02:34:30|2326|2320|2325.9|2319.9|2326.3|2320.3|2325.5|2319.5|8
1621823680000|2021-05-24 02:34:40|2326|2320|2326|2320|2326.5|2320.5|2326|2320|5
1621823690000|2021-05-24 02:34:50|2325.9|2319.9|2325.5|2319.5|2326.3|2320.3|2325.5|2319.5|8
1621823700000|2021-05-24 02:35:00|2325.8|2319.8|2327|2321|2327.3|2321.3|2325.8|2319.8|12
1621823710000|2021-05-24 02:35:10|2326.8|2320.8|2326.6|2320.6|2327|2321|2326.3|2320.3|6
1621823720000|2021-05-24 02:35:20|2326.5|2320.5|2326|2320|2326.5|2320.5|2326|2320|3
1621823730000|2021-05-24 02:35:30|2326.3|2320.3|2326.8|2320.8|2326.8|2320.8|2326.3|2320.3|3
1621823750000|2021-05-24 02:35:50|2326.5|2320.5|2326|2320|2326.5|2320.5|2326|2320|5
1621823760000|2021-05-24 02:36:00|2325.8|2319.8|2325|2319|2326.3|2320.3|2324.8|2318.8|11
1621823770000|2021-05-24 02:36:10|2324.8|2318.8|2324|2318|2325|2319|2323.8|2317.8|7
1621823780000|2021-05-24 02:36:20|2323.8|2317.8|2324|2318|2324|2318|2323.8|2317.8|4
1621823790000|2021-05-24 02:36:30|2324.3|2318.3|2325|2319|2326|2320|2324.3|2318.3|16
1621823810000|2021-05-24 02:36:50|2324.8|2318.8|2324.8|2318.8|2325|2319|2324.8|2318.8|3
1621823820000|2021-05-24 02:37:00|2324.5|2318.5|2324|2318|2324.5|2318.5|2323.8|2317.8|4
1621823830000|2021-05-24 02:37:10|2323.8|2317.8|2324.3|2318.3|2324.3|2318.3|2322.5|2316.5|11
1621823840000|2021-05-24 02:37:20|2324|2318|2322.8|2316.8|2324.3|2318.3|2322.8|2316.8|9
1621823850000|2021-05-24 02:37:30|2322.3|2316.3|2322.3|2316.3|2322.8|2316.8|2322.3|2316.3|5
1621823860000|2021-05-24 02:37:40|2322.8|2316.8|2322.9|2316.9|2322.9|2316.9|2322|2316|11
1621823870000|2021-05-24 02:37:50|2323.3|2317.3|2324.3|2318.3|2324.5|2318.5|2323.3|2317.3|7
1621823880000|2021-05-24 02:38:00|2324.4|2318.4|2324.6|2318.6|2324.6|2318.6|2324.4|2318.4|3
1621823890000|2021-05-24 02:38:10|2324.4|2318.4|2324|2318|2324.4|2318.4|2324|2318|7
1621823900000|2021-05-24 02:38:20|2324.3|2318.3|2324.3|2318.3|2324.8|2318.8|2324.3|2318.3|4
1621823910000|2021-05-24 02:38:30|2324.5|2318.5|2324|2318|2324.8|2318.8|2324|2318|5
1621823920000|2021-05-24 02:38:40|2323.8|2317.8|2324.3|2318.3|2324.3|2318.3|2322.9|2316.9|6
1621823930000|2021-05-24 02:38:50|2323.8|2317.8|2324.3|2318.3|2324.5|2318.5|2323.8|2317.8|7
1621823940000|2021-05-24 02:39:00|2324|2318|2323|2317|2324|2318|2323|2317|3
1621823960000|2021-05-24 02:39:20|2323.3|2317.3|2324|2318|2324.3|2318.3|2323.3|2317.3|4
1621823970000|2021-05-24 02:39:30|2324.3|2318.3|2322.1|2316.1|2324.3|2318.3|2322.1|2316.1|6
1621823980000|2021-05-24 02:39:40|2322|2316|2321.6|2315.6|2322|2316|2321.5|2315.5|3
1621824000000|2021-05-24 02:40:00|2321.3|2315.3|2321.8|2315.8|2321.8|2315.8|2321.3|2315.3|3
1621824010000|2021-05-24 02:40:10|2321.5|2315.5|2321.8|2315.8|2321.8|2315.8|2321.5|2315.5|2
1621824020000|2021-05-24 02:40:20|2321.5|2315.5|2320.4|2314.4|2321.5|2315.5|2320.4|2314.4|4
1621824030000|2021-05-24 02:40:30|2320.3|2314.3|2320|2314|2320.3|2314.3|2319.6|2313.6|4
1621824040000|2021-05-24 02:40:40|2319.9|2313.9|2321.5|2315.5|2321.5|2315.5|2319.4|2313.4|9
1621824050000|2021-05-24 02:40:50|2321.3|2315.3|2320.8|2314.8|2321.3|2315.3|2320.8|2314.8|3
1621824060000|2021-05-24 02:41:00|2321|2315|2320.8|2314.8|2321|2315|2320.8|2314.8|2
1621824070000|2021-05-24 02:41:10|2321|2315|2320.5|2314.5|2321|2315|2320.5|2314.5|4
1621824080000|2021-05-24 02:41:20|2320.3|2314.3|2319.9|2313.9|2320.4|2314.4|2319.9|2313.9|5
1621824090000|2021-05-24 02:41:30|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|1
1621824100000|2021-05-24 02:41:40|2317.5|2311.5|2318|2312|2318.3|2312.3|2317.5|2311.5|12
1621824110000|2021-05-24 02:41:50|2317.9|2311.9|2318|2312|2318|2312|2317.8|2311.8|5
1621824120000|2021-05-24 02:42:00|2317.9|2311.9|2318|2312|2318.3|2312.3|2317.8|2311.8|8
1621824130000|2021-05-24 02:42:10|2318.3|2312.3|2318.5|2312.5|2318.5|2312.5|2318.3|2312.3|6
1621824140000|2021-05-24 02:42:20|2318.8|2312.8|2318.8|2312.8|2319|2313|2318.8|2312.8|3
1621824150000|2021-05-24 02:42:30|2319|2313|2319|2313|2319.8|2313.8|2319|2313|7
1621824170000|2021-05-24 02:42:50|2319.3|2313.3|2319|2313|2319.5|2313.5|2319|2313|4
1621824180000|2021-05-24 02:43:00|2319.3|2313.3|2320.3|2314.3|2320.3|2314.3|2319.3|2313.3|7
1621824190000|2021-05-24 02:43:10|2320|2314|2320|2314|2320.3|2314.3|2320|2314|3
1621824210000|2021-05-24 02:43:30|2320.1|2314.1|2320.8|2314.8|2320.8|2314.8|2320.1|2314.1|3
1621824220000|2021-05-24 02:43:40|2320.5|2314.5|2320.8|2314.8|2320.8|2314.8|2320.3|2314.3|6
1621824230000|2021-05-24 02:43:50|2321|2315|2320.8|2314.8|2321|2315|2320.5|2314.5|4
1621824240000|2021-05-24 02:44:00|2320.5|2314.5|2319.3|2313.3|2320.8|2314.8|2319.3|2313.3|6
1621824250000|2021-05-24 02:44:10|2319|2313|2318.8|2312.8|2319|2313|2318.8|2312.8|2
1621824260000|2021-05-24 02:44:20|2319|2313|2318.8|2312.8|2319|2313|2318.8|2312.8|4
1621824270000|2021-05-24 02:44:30|2319|2313|2319.3|2313.3|2319.3|2313.3|2319|2313|2
1621824280000|2021-05-24 02:44:40|2319.5|2313.5|2319.8|2313.8|2320|2314|2319.5|2313.5|4
1621824290000|2021-05-24 02:44:50|2320|2314|2320.3|2314.3|2320.3|2314.3|2319.8|2313.8|7
1621824300000|2021-05-24 02:45:00|2320.5|2314.5|2320.8|2314.8|2320.8|2314.8|2320.5|2314.5|2
1621824310000|2021-05-24 02:45:10|2320.3|2314.3|2320.8|2314.8|2320.8|2314.8|2320|2314|7
1621824320000|2021-05-24 02:45:20|2320.5|2314.5|2320.8|2314.8|2320.8|2314.8|2320.3|2314.3|4
1621824330000|2021-05-24 02:45:30|2320.5|2314.5|2320.8|2314.8|2320.8|2314.8|2320.5|2314.5|2
1621824340000|2021-05-24 02:45:40|2321|2315|2320.5|2314.5|2321|2315|2320.5|2314.5|4
1621824350000|2021-05-24 02:45:50|2320.8|2314.8|2320.5|2314.5|2320.8|2314.8|2320.5|2314.5|2
1621824360000|2021-05-24 02:46:00|2320.8|2314.8|2320.5|2314.5|2320.8|2314.8|2320.5|2314.5|4
1621824370000|2021-05-24 02:46:10|2319.5|2313.5|2320|2314|2320.1|2314.1|2319.5|2313.5|4
1621824380000|2021-05-24 02:46:20|2319.9|2313.9|2319.3|2313.3|2319.9|2313.9|2318.5|2312.5|8
1621824390000|2021-05-24 02:46:30|2319.5|2313.5|2319.3|2313.3|2319.8|2313.8|2319|2313|5
1621824400000|2021-05-24 02:46:40|2319|2313|2318.5|2312.5|2319|2313|2318.5|2312.5|5
1621824410000|2021-05-24 02:46:50|2318.3|2312.3|2318.5|2312.5|2318.8|2312.8|2317.8|2311.8|7
1621824420000|2021-05-24 02:47:00|2318.8|2312.8|2316.5|2310.5|2318.8|2312.8|2316.5|2310.5|8
1621824430000|2021-05-24 02:47:10|2316.3|2310.3|2315.5|2309.5|2316.3|2310.3|2315.5|2309.5|3
1621824440000|2021-05-24 02:47:20|2316.3|2310.3|2317.5|2311.5|2317.5|2311.5|2316.3|2310.3|7
1621824450000|2021-05-24 02:47:30|2317.4|2311.4|2317.5|2311.5|2317.5|2311.5|2317|2311|7
1621824460000|2021-05-24 02:47:40|2317.8|2311.8|2318.5|2312.5|2318.8|2312.8|2317.8|2311.8|6
1621824480000|2021-05-24 02:48:00|2319.3|2313.3|2319|2313|2319.5|2313.5|2318.8|2312.8|4
1621824490000|2021-05-24 02:48:10|2318.8|2312.8|2319|2313|2319|2313|2318.8|2312.8|4
1621824500000|2021-05-24 02:48:20|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|1
1621824510000|2021-05-24 02:48:30|2319.6|2313.6|2319.5|2313.5|2319.6|2313.6|2319.5|2313.5|2
1621824520000|2021-05-24 02:48:40|2319.6|2313.6|2319.5|2313.5|2319.6|2313.6|2319.5|2313.5|2
1621824530000|2021-05-24 02:48:50|2319.6|2313.6|2319.4|2313.4|2319.6|2313.6|2319.3|2313.3|4
1621824540000|2021-05-24 02:49:00|2319.1|2313.1|2320|2314|2320|2314|2319.1|2313.1|5
1621824550000|2021-05-24 02:49:10|2319.6|2313.6|2319|2313|2319.6|2313.6|2319|2313|2
1621824580000|2021-05-24 02:49:40|2318.8|2312.8|2318.5|2312.5|2318.8|2312.8|2318.1|2312.1|6
1621824590000|2021-05-24 02:49:50|2318.3|2312.3|2318|2312|2318.3|2312.3|2318|2312|6
1621824600000|2021-05-24 02:50:00|2318.3|2312.3|2318.5|2312.5|2318.8|2312.8|2318.3|2312.3|6
1621824610000|2021-05-24 02:50:10|2318.3|2312.3|2318|2312|2318.3|2312.3|2318|2312|2
1621824620000|2021-05-24 02:50:20|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1621824630000|2021-05-24 02:50:30|2318.5|2312.5|2318.5|2312.5|2318.8|2312.8|2318.5|2312.5|3
1621824650000|2021-05-24 02:50:50|2318.8|2312.8|2319.1|2313.1|2319.4|2313.4|2318.8|2312.8|4
1621824660000|2021-05-24 02:51:00|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1621824670000|2021-05-24 02:51:10|2319.8|2313.8|2320.5|2314.5|2320.8|2314.8|2319.8|2313.8|5
1621824680000|2021-05-24 02:51:20|2319.8|2313.8|2319|2313|2320|2314|2319|2313|4
1621824690000|2021-05-24 02:51:30|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|1
1621824700000|2021-05-24 02:51:40|2318.8|2312.8|2318.3|2312.3|2318.8|2312.8|2318.3|2312.3|3
1621824710000|2021-05-24 02:51:50|2318.5|2312.5|2317.3|2311.3|2318.5|2312.5|2317|2311|5
1621824720000|2021-05-24 02:52:00|2317.1|2311.1|2316.8|2310.8|2317.3|2311.3|2316.8|2310.8|5
1621824740000|2021-05-24 02:52:20|2316.9|2310.9|2317|2311|2317.3|2311.3|2316.9|2310.9|3
1621824750000|2021-05-24 02:52:30|2317.3|2311.3|2317.5|2311.5|2318|2312|2317.3|2311.3|4
1621824760000|2021-05-24 02:52:40|2317.3|2311.3|2316.8|2310.8|2317.3|2311.3|2316.8|2310.8|4
1621824770000|2021-05-24 02:52:50|2316.9|2310.9|2316.8|2310.8|2317.5|2311.5|2316.8|2310.8|4
1621824780000|2021-05-24 02:53:00|2316|2310|2315.8|2309.8|2316|2310|2315.5|2309.5|4
1621824790000|2021-05-24 02:53:10|2315.5|2309.5|2316|2310|2316.1|2310.1|2315.5|2309.5|4
1621824800000|2021-05-24 02:53:20|2315.8|2309.8|2315.5|2309.5|2315.8|2309.8|2315.5|2309.5|4
1621824810000|2021-05-24 02:53:30|2315.3|2309.3|2314.6|2308.6|2315.5|2309.5|2314.6|2308.6|8
1621824830000|2021-05-24 02:53:50|2314.8|2308.8|2314.5|2308.5|2314.8|2308.8|2314.5|2308.5|3
1621824840000|2021-05-24 02:54:00|2315|2309|2315|2309|2315|2309|2314.8|2308.8|3
1621824850000|2021-05-24 02:54:10|2314.8|2308.8|2315|2309|2315|2309|2314.6|2308.6|4
1621824860000|2021-05-24 02:54:20|2315.3|2309.3|2315.5|2309.5|2315.5|2309.5|2315.3|2309.3|2
1621824870000|2021-05-24 02:54:30|2315.8|2309.8|2315.5|2309.5|2315.8|2309.8|2315.3|2309.3|4
1621824890000|2021-05-24 02:54:50|2315.3|2309.3|2314.5|2308.5|2315.3|2309.3|2314.4|2308.4|5
1621824900000|2021-05-24 02:55:00|2314.8|2308.8|2314.5|2308.5|2314.8|2308.8|2314.5|2308.5|2
1621824910000|2021-05-24 02:55:10|2314.8|2308.8|2315|2309|2315.3|2309.3|2314.8|2308.8|4
1621824930000|2021-05-24 02:55:30|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.5|2308.5|5
1621824940000|2021-05-24 02:55:40|2315|2309|2315.5|2309.5|2315.5|2309.5|2314.8|2308.8|7
1621824950000|2021-05-24 02:55:50|2315|2309|2315|2309|2315.3|2309.3|2315|2309|3
1621824960000|2021-05-24 02:56:00|2314.8|2308.8|2313.8|2307.8|2314.8|2308.8|2313.8|2307.8|8
1621824970000|2021-05-24 02:56:10|2314|2308|2311.6|2305.6|2314|2308|2311.6|2305.6|9
1621824980000|2021-05-24 02:56:20|2311.3|2305.3|2311.4|2305.4|2311.5|2305.5|2310.5|2304.5|9
1621824990000|2021-05-24 02:56:30|2311.3|2305.3|2310.5|2304.5|2311.3|2305.3|2310.3|2304.3|5
1621825000000|2021-05-24 02:56:40|2310.8|2304.8|2311.9|2305.9|2312.5|2306.5|2310.5|2304.5|6
1621825010000|2021-05-24 02:56:50|2311.8|2305.8|2312|2306|2312|2306|2311.8|2305.8|7
1621825020000|2021-05-24 02:57:00|2312.1|2306.1|2313.3|2307.3|2313.3|2307.3|2312.1|2306.1|5
1621825030000|2021-05-24 02:57:10|2313.5|2307.5|2314.3|2308.3|2314.3|2308.3|2313.5|2307.5|3
1621825040000|2021-05-24 02:57:20|2314|2308|2313|2307|2314|2308|2313|2307|3
1621825050000|2021-05-24 02:57:30|2312.8|2306.8|2315|2309|2315|2309|2312.8|2306.8|8
1621825060000|2021-05-24 02:57:40|2314.5|2308.5|2314.5|2308.5|2315|2309|2314.5|2308.5|4
1621825070000|2021-05-24 02:57:50|2314.8|2308.8|2316.5|2310.5|2316.5|2310.5|2314.8|2308.8|6
1621825080000|2021-05-24 02:58:00|2316.3|2310.3|2317|2311|2317|2311|2315.8|2309.8|7
1621825090000|2021-05-24 02:58:10|2316.8|2310.8|2316.6|2310.6|2316.8|2310.8|2316.6|2310.6|2
1621825100000|2021-05-24 02:58:20|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2315.8|2309.8|8
1621825110000|2021-05-24 02:58:30|2317.5|2311.5|2319.5|2313.5|2319.8|2313.8|2317.1|2311.1|10
1621825120000|2021-05-24 02:58:40|2318.8|2312.8|2319|2313|2319|2313|2317.9|2311.9|11
1621825130000|2021-05-24 02:58:50|2318.8|2312.8|2317|2311|2319|2313|2317|2311|8
1621825140000|2021-05-24 02:59:00|2316.8|2310.8|2316.5|2310.5|2316.8|2310.8|2315.8|2309.8|9
1621825160000|2021-05-24 02:59:20|2316.3|2310.3|2316|2310|2316.3|2310.3|2315.8|2309.8|4
1621825170000|2021-05-24 02:59:30|2315.8|2309.8|2313.5|2307.5|2315.8|2309.8|2313.3|2307.3|7
1621825180000|2021-05-24 02:59:40|2313|2307|2313|2307|2313.3|2307.3|2313|2307|3
1621825190000|2021-05-24 02:59:50|2312.5|2306.5|2312.8|2306.8|2313|2307|2312.5|2306.5|6
1621825200000|2021-05-24 03:00:00|2312.5|2306.5|2312.3|2306.3|2312.8|2306.8|2312|2306|11
1621825210000|2021-05-24 03:00:10|2312.4|2306.4|2313.5|2307.5|2313.8|2307.8|2312.4|2306.4|7
1621825220000|2021-05-24 03:00:20|2313.8|2307.8|2315.6|2309.6|2315.6|2309.6|2313.8|2307.8|4
1621825230000|2021-05-24 03:00:30|2315.9|2309.9|2316.5|2310.5|2316.8|2310.8|2315.9|2309.9|6
1621825240000|2021-05-24 03:00:40|2317.6|2311.6|2318.3|2312.3|2318.8|2312.8|2317.5|2311.5|11
1621825250000|2021-05-24 03:00:50|2318.5|2312.5|2319.3|2313.3|2319.3|2313.3|2318.3|2312.3|13
1621825260000|2021-05-24 03:01:00|2319.5|2313.5|2321.5|2315.5|2322|2316|2319.3|2313.3|9
1621825270000|2021-05-24 03:01:10|2320.8|2314.8|2322.3|2316.3|2322.3|2316.3|2320.8|2314.8|5
1621825280000|2021-05-24 03:01:20|2322.5|2316.5|2323|2317|2323.3|2317.3|2322.3|2316.3|9
1621825290000|2021-05-24 03:01:30|2323.1|2317.1|2325|2319|2325.3|2319.3|2321.8|2315.8|15
1621825300000|2021-05-24 03:01:40|2324.8|2318.8|2324.5|2318.5|2325.1|2319.1|2324.5|2318.5|7
1621825310000|2021-05-24 03:01:50|2324.9|2318.9|2325|2319|2325|2319|2324.5|2318.5|4
1621825320000|2021-05-24 03:02:00|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|1
1621825330000|2021-05-24 03:02:10|2324.6|2318.6|2326.3|2320.3|2326.3|2320.3|2324.6|2318.6|6
1621825340000|2021-05-24 03:02:20|2326.4|2320.4|2326.5|2320.5|2326.8|2320.8|2326.4|2320.4|5
1621825350000|2021-05-24 03:02:30|2326.4|2320.4|2326.8|2320.8|2327|2321|2326.3|2320.3|5
1621825360000|2021-05-24 03:02:40|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|1
1621825380000|2021-05-24 03:03:00|2326.3|2320.3|2326.3|2320.3|2326.8|2320.8|2326|2320|6
1621825390000|2021-05-24 03:03:10|2326.5|2320.5|2326.4|2320.4|2326.6|2320.6|2326.4|2320.4|4
1621825400000|2021-05-24 03:03:20|2326.3|2320.3|2326|2320|2326.3|2320.3|2326|2320|2
1621825410000|2021-05-24 03:03:30|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|1
1621825420000|2021-05-24 03:03:40|2326.3|2320.3|2326.5|2320.5|2327|2321|2326.3|2320.3|5
1621825430000|2021-05-24 03:03:50|2326.6|2320.6|2327|2321|2327|2321|2326.6|2320.6|2
1621825440000|2021-05-24 03:04:00|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|1
1621825470000|2021-05-24 03:04:30|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|1
1621825480000|2021-05-24 03:04:40|2326.3|2320.3|2326.4|2320.4|2326.4|2320.4|2326.3|2320.3|2
1621825540000|2021-05-24 03:05:40|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|2327.3|2321.3|3
1621825560000|2021-05-24 03:06:00|2327.4|2321.4|2327.5|2321.5|2327.5|2321.5|2327.4|2321.4|2
1621825570000|2021-05-24 03:06:10|2327.4|2321.4|2327.1|2321.1|2327.5|2321.5|2327.1|2321.1|4
1621825580000|2021-05-24 03:06:20|2327|2321|2327|2321|2327|2321|2327|2321|1
1621825600000|2021-05-24 03:06:40|2326.3|2320.3|2327|2321|2327|2321|2326.3|2320.3|3
1621825610000|2021-05-24 03:06:50|2326.8|2320.8|2327|2321|2327|2321|2326.8|2320.8|2
1621825620000|2021-05-24 03:07:00|2326.8|2320.8|2327.5|2321.5|2327.8|2321.8|2326.5|2320.5|4
1621825630000|2021-05-24 03:07:10|2327.3|2321.3|2327|2321|2327.3|2321.3|2327|2321|2
1621825640000|2021-05-24 03:07:20|2326.8|2320.8|2326.5|2320.5|2326.8|2320.8|2326.5|2320.5|2
1621825650000|2021-05-24 03:07:30|2326.4|2320.4|2326.3|2320.3|2326.5|2320.5|2326.3|2320.3|4
1621825670000|2021-05-24 03:07:50|2326|2320|2325.8|2319.8|2326.3|2320.3|2325.8|2319.8|4
1621825680000|2021-05-24 03:08:00|2325.3|2319.3|2325|2319|2325.3|2319.3|2325|2319|2
1621825690000|2021-05-24 03:08:10|2325.3|2319.3|2325.3|2319.3|2325.5|2319.5|2324.8|2318.8|6
1621825700000|2021-05-24 03:08:20|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|1
1621825710000|2021-05-24 03:08:30|2325.3|2319.3|2325.5|2319.5|2325.5|2319.5|2325.3|2319.3|2
1621825720000|2021-05-24 03:08:40|2325.3|2319.3|2324.4|2318.4|2325.4|2319.4|2324.4|2318.4|6
1621825730000|2021-05-24 03:08:50|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1621825740000|2021-05-24 03:09:00|2324|2318|2324.3|2318.3|2324.3|2318.3|2324|2318|2
1621825750000|2021-05-24 03:09:10|2324|2318|2324|2318|2324.3|2318.3|2324|2318|3
1621825760000|2021-05-24 03:09:20|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1621825770000|2021-05-24 03:09:30|2324|2318|2324|2318|2324|2318|2324|2318|1
1621825780000|2021-05-24 03:09:40|2323.8|2317.8|2324|2318|2324.5|2318.5|2323.8|2317.8|5
1621825800000|2021-05-24 03:10:00|2324.1|2318.1|2325|2319|2325|2319|2324.1|2318.1|5
1621825810000|2021-05-24 03:10:10|2325.3|2319.3|2325.3|2319.3|2325.5|2319.5|2325.3|2319.3|3
1621825830000|2021-05-24 03:10:30|2325.5|2319.5|2326|2320|2326|2320|2325.5|2319.5|3
1621825840000|2021-05-24 03:10:40|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|1
1621825850000|2021-05-24 03:10:50|2326.8|2320.8|2327|2321|2327|2321|2326.8|2320.8|2
1621825860000|2021-05-24 03:11:00|2327.3|2321.3|2327.5|2321.5|2327.5|2321.5|2327.3|2321.3|4
1621825870000|2021-05-24 03:11:10|2328.3|2322.3|2328.3|2322.3|2328.5|2322.5|2328.3|2322.3|3
1621825880000|2021-05-24 03:11:20|2327.9|2321.9|2328.3|2322.3|2328.5|2322.5|2327.9|2321.9|7
1621825890000|2021-05-24 03:11:30|2328|2322|2328.3|2322.3|2328.3|2322.3|2328|2322|2
1621825900000|2021-05-24 03:11:40|2328|2322|2327.5|2321.5|2328|2322|2327.5|2321.5|3
1621825920000|2021-05-24 03:12:00|2327.8|2321.8|2328.5|2322.5|2328.5|2322.5|2327.8|2321.8|3
1621825940000|2021-05-24 03:12:20|2327.9|2321.9|2327.8|2321.8|2328.3|2322.3|2327.8|2321.8|8
1621825950000|2021-05-24 03:12:30|2327.5|2321.5|2327|2321|2327.5|2321.5|2327|2321|4
1621825960000|2021-05-24 03:12:40|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|2326.1|2320.1|5
1621825970000|2021-05-24 03:12:50|2326.3|2320.3|2326.8|2320.8|2326.8|2320.8|2326.3|2320.3|3
1621825980000|2021-05-24 03:13:00|2327|2321|2326.8|2320.8|2327|2321|2326.8|2320.8|4
1621825990000|2021-05-24 03:13:10|2327|2321|2327|2321|2327|2321|2327|2321|1
1621826000000|2021-05-24 03:13:20|2327.3|2321.3|2327.5|2321.5|2327.5|2321.5|2327|2321|4
1621826010000|2021-05-24 03:13:30|2327.8|2321.8|2329.3|2323.3|2329.6|2323.6|2327.8|2321.8|7
1621826020000|2021-05-24 03:13:40|2329.5|2323.5|2329.8|2323.8|2329.8|2323.8|2329.5|2323.5|2
1621826090000|2021-05-24 03:14:50|2330.5|2324.5|2329.8|2323.8|2330.5|2324.5|2329.8|2323.8|7
1621826100000|2021-05-24 03:15:00|2329.5|2323.5|2328.8|2322.8|2329.5|2323.5|2328.8|2322.8|3
1621826110000|2021-05-24 03:15:10|2329|2323|2328.8|2322.8|2329|2323|2328.8|2322.8|2
1621826120000|2021-05-24 03:15:20|2328.5|2322.5|2327.6|2321.6|2328.5|2322.5|2327.5|2321.5|8
1621826140000|2021-05-24 03:15:40|2327.5|2321.5|2327.6|2321.6|2327.8|2321.8|2327.5|2321.5|10
1621826150000|2021-05-24 03:15:50|2327.5|2321.5|2327.3|2321.3|2327.5|2321.5|2327.3|2321.3|4
1621826160000|2021-05-24 03:16:00|2327|2321|2327.3|2321.3|2327.3|2321.3|2327|2321|2
1621826170000|2021-05-24 03:16:10|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|2327.3|2321.3|6
1621826180000|2021-05-24 03:16:20|2327.5|2321.5|2327.3|2321.3|2327.5|2321.5|2326.9|2320.9|3
1621826190000|2021-05-24 03:16:30|2327|2321|2327.5|2321.5|2327.5|2321.5|2326.8|2320.8|5
1621826200000|2021-05-24 03:16:40|2327.6|2321.6|2328.5|2322.5|2328.5|2322.5|2327.6|2321.6|5
1621826210000|2021-05-24 03:16:50|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|1
1621826230000|2021-05-24 03:17:10|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|1
1621826240000|2021-05-24 03:17:20|2328.8|2322.8|2329|2323|2329|2323|2328.8|2322.8|2
1621826250000|2021-05-24 03:17:30|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|1
1621826260000|2021-05-24 03:17:40|2328.6|2322.6|2328.4|2322.4|2328.6|2322.6|2328.4|2322.4|2
1621826270000|2021-05-24 03:17:50|2328.1|2322.1|2326.1|2320.1|2328.1|2322.1|2325.8|2319.8|8
1621826280000|2021-05-24 03:18:00|2326.4|2320.4|2326.6|2320.6|2326.6|2320.6|2326.4|2320.4|4
1621826290000|2021-05-24 03:18:10|2326.8|2320.8|2327.3|2321.3|2327.3|2321.3|2326.8|2320.8|2
1621826300000|2021-05-24 03:18:20|2327.5|2321.5|2327.3|2321.3|2327.8|2321.8|2327.3|2321.3|4
1621826310000|2021-05-24 03:18:30|2327.5|2321.5|2328.3|2322.3|2328.3|2322.3|2327|2321|5
1621826320000|2021-05-24 03:18:40|2328.5|2322.5|2329.3|2323.3|2329.3|2323.3|2328.5|2322.5|9
1621826330000|2021-05-24 03:18:50|2329|2323|2329.5|2323.5|2329.5|2323.5|2329|2323|3
1621826340000|2021-05-24 03:19:00|2329|2323|2329.5|2323.5|2329.5|2323.5|2329|2323|3
1621826350000|2021-05-24 03:19:10|2329.8|2323.8|2330|2324|2330|2324|2329.8|2323.8|4
1621826360000|2021-05-24 03:19:20|2330.3|2324.3|2331.6|2325.6|2331.8|2325.8|2330.3|2324.3|4
1621826370000|2021-05-24 03:19:30|2332|2326|2332|2326|2332|2326|2332|2326|1
1621826390000|2021-05-24 03:19:50|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|1
1621826400000|2021-05-24 03:20:00|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|1
1621826410000|2021-05-24 03:20:10|2332.8|2326.8|2333.5|2327.5|2333.5|2327.5|2332.8|2326.8|2
1621826420000|2021-05-24 03:20:20|2333|2327|2332.3|2326.3|2333|2327|2332.3|2326.3|11
1621826430000|2021-05-24 03:20:30|2332.5|2326.5|2333.3|2327.3|2333.3|2327.3|2332.5|2326.5|3
1621826440000|2021-05-24 03:20:40|2333.8|2327.8|2334.5|2328.5|2334.8|2328.8|2333.8|2327.8|4
1621826450000|2021-05-24 03:20:50|2334.8|2328.8|2333.8|2327.8|2334.8|2328.8|2333.8|2327.8|8
1621826460000|2021-05-24 03:21:00|2333.5|2327.5|2333.3|2327.3|2333.5|2327.5|2333.3|2327.3|4
1621826490000|2021-05-24 03:21:30|2333.5|2327.5|2334.5|2328.5|2334.5|2328.5|2333.5|2327.5|5
1621826500000|2021-05-24 03:21:40|2334.8|2328.8|2334.8|2328.8|2334.8|2328.8|2334.8|2328.8|1
1621826510000|2021-05-24 03:21:50|2334.3|2328.3|2333|2327|2334.3|2328.3|2333|2327|8
1621826520000|2021-05-24 03:22:00|2333.3|2327.3|2333.8|2327.8|2334|2328|2333.3|2327.3|4
1621826530000|2021-05-24 03:22:10|2334.3|2328.3|2335.1|2329.1|2335.4|2329.4|2334.3|2328.3|9
1621826540000|2021-05-24 03:22:20|2334.5|2328.5|2334.5|2328.5|2334.8|2328.8|2334.5|2328.5|7
1621826550000|2021-05-24 03:22:30|2334.6|2328.6|2334.4|2328.4|2334.6|2328.6|2334.4|2328.4|4
1621826560000|2021-05-24 03:22:40|2334.6|2328.6|2334.1|2328.1|2334.6|2328.6|2334.1|2328.1|4
1621826570000|2021-05-24 03:22:50|2333.9|2327.9|2333.3|2327.3|2333.9|2327.9|2333.3|2327.3|4
1621826580000|2021-05-24 03:23:00|2333.4|2327.4|2333.5|2327.5|2334.3|2328.3|2333.4|2327.4|7
1621826590000|2021-05-24 03:23:10|2333.3|2327.3|2333.5|2327.5|2333.8|2327.8|2333.3|2327.3|6
1621826600000|2021-05-24 03:23:20|2333.3|2327.3|2333.3|2327.3|2333.4|2327.4|2333.1|2327.1|5
1621826610000|2021-05-24 03:23:30|2333.8|2327.8|2333.8|2327.8|2334.3|2328.3|2333.8|2327.8|5
1621826620000|2021-05-24 03:23:40|2333.4|2327.4|2333.8|2327.8|2333.8|2327.8|2333.4|2327.4|2
1621826630000|2021-05-24 03:23:50|2334|2328|2334.3|2328.3|2334.3|2328.3|2334|2328|2
1621826640000|2021-05-24 03:24:00|2334|2328|2333.1|2327.1|2334|2328|2333.1|2327.1|4
1621826650000|2021-05-24 03:24:10|2333|2327|2332.1|2326.1|2333|2327|2332|2326|7
1621826660000|2021-05-24 03:24:20|2332|2326|2332|2326|2332|2326|2332|2326|1
1621826670000|2021-05-24 03:24:30|2332.3|2326.3|2331.9|2325.9|2332.3|2326.3|2331.9|2325.9|7
1621826680000|2021-05-24 03:24:40|2331.8|2325.8|2331.9|2325.9|2332|2326|2331.8|2325.8|6
1621826690000|2021-05-24 03:24:50|2332|2326|2331.6|2325.6|2332.3|2326.3|2331.6|2325.6|5
1621826710000|2021-05-24 03:25:10|2331.8|2325.8|2332.3|2326.3|2332.3|2326.3|2331.8|2325.8|2
1621826720000|2021-05-24 03:25:20|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|1
1621826730000|2021-05-24 03:25:30|2332.3|2326.3|2331.8|2325.8|2332.3|2326.3|2331.8|2325.8|5
1621826740000|2021-05-24 03:25:40|2332|2326|2331.9|2325.9|2332.1|2326.1|2331.5|2325.5|5
1621826750000|2021-05-24 03:25:50|2331.8|2325.8|2331.8|2325.8|2332.1|2326.1|2331.5|2325.5|8
1621826760000|2021-05-24 03:26:00|2332|2326|2331.5|2325.5|2332.1|2326.1|2331.5|2325.5|10
1621826770000|2021-05-24 03:26:10|2331.8|2325.8|2332|2326|2332|2326|2331.8|2325.8|2
1621826790000|2021-05-24 03:26:30|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|1
1621826800000|2021-05-24 03:26:40|2331.6|2325.6|2332|2326|2332|2326|2331.5|2325.5|13
1621826820000|2021-05-24 03:27:00|2331.8|2325.8|2331.9|2325.9|2331.9|2325.9|2331.8|2325.8|2
1621826830000|2021-05-24 03:27:10|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|1
1621826840000|2021-05-24 03:27:20|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|1
1621826850000|2021-05-24 03:27:30|2331.3|2325.3|2331.8|2325.8|2331.8|2325.8|2331.3|2325.3|4
1621826860000|2021-05-24 03:27:40|2331|2325|2331.5|2325.5|2331.5|2325.5|2330.5|2324.5|4
1621826870000|2021-05-24 03:27:50|2331.8|2325.8|2332.3|2326.3|2332.3|2326.3|2331.8|2325.8|2
1621826880000|2021-05-24 03:28:00|2332.5|2326.5|2331.8|2325.8|2332.5|2326.5|2331.8|2325.8|3
1621826890000|2021-05-24 03:28:10|2332|2326|2331.8|2325.8|2332|2326|2331.8|2325.8|4
1621826900000|2021-05-24 03:28:20|2332|2326|2331.3|2325.3|2332|2326|2331.3|2325.3|4
1621826910000|2021-05-24 03:28:30|2331.8|2325.8|2332|2326|2332|2326|2331.8|2325.8|2
1621826920000|2021-05-24 03:28:40|2331.8|2325.8|2331.9|2325.9|2331.9|2325.9|2331.6|2325.6|3
1621826930000|2021-05-24 03:28:50|2332|2326|2332.5|2326.5|2332.5|2326.5|2332|2326|5
1621826940000|2021-05-24 03:29:00|2332.3|2326.3|2332|2326|2332.3|2326.3|2331.4|2325.4|4
1621826960000|2021-05-24 03:29:20|2332.1|2326.1|2331.9|2325.9|2332.3|2326.3|2331.9|2325.9|4
1621826970000|2021-05-24 03:29:30|2332|2326|2332.5|2326.5|2332.5|2326.5|2332|2326|2
1621826980000|2021-05-24 03:29:40|2332.8|2326.8|2332.6|2326.6|2332.8|2326.8|2332.5|2326.5|4
1621826990000|2021-05-24 03:29:50|2332.4|2326.4|2332.3|2326.3|2332.4|2326.4|2332|2326|3
1621827000000|2021-05-24 03:30:00|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|1
1621827020000|2021-05-24 03:30:20|2332.8|2326.8|2333.3|2327.3|2333.3|2327.3|2332.8|2326.8|3
1621827030000|2021-05-24 03:30:30|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|1
1621827040000|2021-05-24 03:30:40|2333.8|2327.8|2334|2328|2334|2328|2333.8|2327.8|2
1621827050000|2021-05-24 03:30:50|2333.8|2327.8|2333.8|2327.8|2333.8|2327.8|2333.8|2327.8|1
1621827060000|2021-05-24 03:31:00|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|1
1621827070000|2021-05-24 03:31:10|2334.4|2328.4|2334.6|2328.6|2334.8|2328.8|2334.4|2328.4|5
1621827080000|2021-05-24 03:31:20|2335|2329|2334.9|2328.9|2335|2329|2334.9|2328.9|2
1621827090000|2021-05-24 03:31:30|2335.3|2329.3|2335.3|2329.3|2335.3|2329.3|2335.3|2329.3|1
1621827110000|2021-05-24 03:31:50|2335.5|2329.5|2336.4|2330.4|2336.4|2330.4|2335.5|2329.5|2
1621827120000|2021-05-24 03:32:00|2336.5|2330.5|2336.8|2330.8|2337|2331|2336.5|2330.5|3
1621827150000|2021-05-24 03:32:30|2337|2331|2337.3|2331.3|2337.3|2331.3|2337|2331|2
1621827170000|2021-05-24 03:32:50|2337|2331|2337|2331|2337|2331|2337|2331|1
1621827180000|2021-05-24 03:33:00|2337.3|2331.3|2337.3|2331.3|2337.3|2331.3|2337.3|2331.3|1
1621827190000|2021-05-24 03:33:10|2337|2331|2336.3|2330.3|2337|2331|2336.3|2330.3|2
1621827210000|2021-05-24 03:33:30|2336.5|2330.5|2336|2330|2336.8|2330.8|2336|2330|3
1621827230000|2021-05-24 03:33:50|2335.8|2329.8|2334.8|2328.8|2335.8|2329.8|2334.8|2328.8|6
1621827250000|2021-05-24 03:34:10|2335|2329|2335.1|2329.1|2335.1|2329.1|2335|2329|2
1621827270000|2021-05-24 03:34:30|2335.6|2329.6|2336.5|2330.5|2336.5|2330.5|2335.6|2329.6|4
1621827290000|2021-05-24 03:34:50|2336.6|2330.6|2336.8|2330.8|2336.8|2330.8|2336.6|2330.6|2
1621827300000|2021-05-24 03:35:00|2337|2331|2337|2331|2337.3|2331.3|2337|2331|3
1621827330000|2021-05-24 03:35:30|2337.3|2331.3|2337.3|2331.3|2337.3|2331.3|2337.3|2331.3|1
1621827350000|2021-05-24 03:35:50|2337|2331|2337|2331|2337|2331|2337|2331|1
1621827360000|2021-05-24 03:36:00|2336.8|2330.8|2336.8|2330.8|2336.8|2330.8|2336.8|2330.8|1
1621827370000|2021-05-24 03:36:10|2336.9|2330.9|2336.9|2330.9|2336.9|2330.9|2336.9|2330.9|1
1621827410000|2021-05-24 03:36:50|2338.3|2332.3|2338.8|2332.8|2338.8|2332.8|2338.3|2332.3|2
1621827420000|2021-05-24 03:37:00|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|1
1621827430000|2021-05-24 03:37:10|2337.9|2331.9|2337|2331|2337.9|2331.9|2337|2331|4
1621827450000|2021-05-24 03:37:30|2337.3|2331.3|2337.3|2331.3|2337.3|2331.3|2337.3|2331.3|1
1621827460000|2021-05-24 03:37:40|2337.5|2331.5|2337.8|2331.8|2338|2332|2337.5|2331.5|4
1621827470000|2021-05-24 03:37:50|2337.5|2331.5|2337.3|2331.3|2337.5|2331.5|2337.3|2331.3|2
1621827480000|2021-05-24 03:38:00|2337.5|2331.5|2336|2330|2337.5|2331.5|2336|2330|2
1621827490000|2021-05-24 03:38:10|2335.5|2329.5|2335.3|2329.3|2336.5|2330.5|2335.3|2329.3|4
1621827510000|2021-05-24 03:38:30|2334.8|2328.8|2334.6|2328.6|2334.8|2328.8|2334.6|2328.6|2
1621827520000|2021-05-24 03:38:40|2334.5|2328.5|2334|2328|2334.5|2328.5|2334|2328|4
1621827530000|2021-05-24 03:38:50|2334.8|2328.8|2335|2329|2335|2329|2334.8|2328.8|2
1621827540000|2021-05-24 03:39:00|2334.8|2328.8|2334.8|2328.8|2334.8|2328.8|2334.8|2328.8|1
1621827550000|2021-05-24 03:39:10|2334.5|2328.5|2334.1|2328.1|2334.5|2328.5|2334.1|2328.1|3
1621827560000|2021-05-24 03:39:20|2334|2328|2334.5|2328.5|2334.5|2328.5|2333.6|2327.6|5
1621827620000|2021-05-24 03:40:20|2335|2329|2335.1|2329.1|2335.1|2329.1|2335|2329|2
1621827630000|2021-05-24 03:40:30|2335.3|2329.3|2335.3|2329.3|2335.3|2329.3|2335.3|2329.3|1
1621827670000|2021-05-24 03:41:10|2335.5|2329.5|2336|2330|2336|2330|2335.5|2329.5|2
1621827690000|2021-05-24 03:41:30|2335.8|2329.8|2335.5|2329.5|2335.8|2329.8|2335.5|2329.5|2
1621827700000|2021-05-24 03:41:40|2335.8|2329.8|2336.6|2330.6|2336.6|2330.6|2335.8|2329.8|2
1621827720000|2021-05-24 03:42:00|2337|2331|2336.8|2330.8|2337|2331|2336.8|2330.8|2
1621827730000|2021-05-24 03:42:10|2336.5|2330.5|2336.5|2330.5|2336.5|2330.5|2336.5|2330.5|1
1621827790000|2021-05-24 03:43:10|2336.8|2330.8|2336|2330|2336.8|2330.8|2336|2330|2
1621827800000|2021-05-24 03:43:20|2335.5|2329.5|2335|2329|2335.5|2329.5|2335|2329|3
1621827810000|2021-05-24 03:43:30|2334.8|2328.8|2334.5|2328.5|2335.3|2329.3|2334.5|2328.5|3
1621827850000|2021-05-24 03:44:10|2334.3|2328.3|2335.3|2329.3|2335.3|2329.3|2334.3|2328.3|2
1621827890000|2021-05-24 03:44:50|2335.5|2329.5|2336|2330|2336|2330|2335.5|2329.5|2
1621827980000|2021-05-24 03:46:20|2335.3|2329.3|2335.3|2329.3|2335.3|2329.3|2335.3|2329.3|1
1621828110000|2021-05-24 03:48:30|2334.8|2328.8|2334.8|2328.8|2334.8|2328.8|2334.8|2328.8|1
1621828150000|2021-05-24 03:49:10|2334.5|2328.5|2334.3|2328.3|2334.5|2328.5|2334.3|2328.3|2
1621828170000|2021-05-24 03:49:30|2334|2328|2333.8|2327.8|2334|2328|2333.8|2327.8|2
1621828180000|2021-05-24 03:49:40|2333.5|2327.5|2333.8|2327.8|2333.8|2327.8|2333.5|2327.5|2
1621828200000|2021-05-24 03:50:00|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|1
1621828220000|2021-05-24 03:50:20|2332.3|2326.3|2332.9|2326.9|2333|2327|2332.3|2326.3|3
1621828230000|2021-05-24 03:50:30|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|1
1621828270000|2021-05-24 03:51:10|2332.4|2326.4|2332|2326|2332.4|2326.4|2332|2326|3
1621828280000|2021-05-24 03:51:20|2331.8|2325.8|2332.4|2326.4|2332.5|2326.5|2331.8|2325.8|3
1621828290000|2021-05-24 03:51:30|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|1
1621828340000|2021-05-24 03:52:20|2332.8|2326.8|2333|2327|2333.4|2327.4|2332.8|2326.8|5
1621828350000|2021-05-24 03:52:30|2333.3|2327.3|2333.3|2327.3|2333.3|2327.3|2333.3|2327.3|1
1621828420000|2021-05-24 03:53:40|2333|2327|2333|2327|2333|2327|2333|2327|1
1621828440000|2021-05-24 03:54:00|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|1
1621828450000|2021-05-24 03:54:10|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|1
1621828480000|2021-05-24 03:54:40|2332.5|2326.5|2332.3|2326.3|2332.5|2326.5|2332.3|2326.3|2
1621828490000|2021-05-24 03:54:50|2332.5|2326.5|2332.1|2326.1|2332.5|2326.5|2332.1|2326.1|2
1621828500000|2021-05-24 03:55:00|2332|2326|2331.8|2325.8|2332|2326|2331.8|2325.8|2
1621828560000|2021-05-24 03:56:00|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|1
1621828580000|2021-05-24 03:56:20|2331.8|2325.8|2331.5|2325.5|2331.8|2325.8|2331.5|2325.5|2
1621828600000|2021-05-24 03:56:40|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|1
1621828610000|2021-05-24 03:56:50|2331.6|2325.6|2330|2324|2331.6|2325.6|2330|2324|3
1621828640000|2021-05-24 03:57:20|2328|2322|2329|2323|2329|2323|2328|2322|2
1621828650000|2021-05-24 03:57:30|2329.3|2323.3|2330.3|2324.3|2330.3|2324.3|2329.3|2323.3|3
1621828660000|2021-05-24 03:57:40|2329.8|2323.8|2328.3|2322.3|2329.8|2323.8|2328.3|2322.3|5
1621828730000|2021-05-24 03:58:50|2328.5|2322.5|2328.3|2322.3|2328.5|2322.5|2328.3|2322.3|2
1621828780000|2021-05-24 03:59:40|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|1
1621828820000|2021-05-24 04:00:20|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|1
1621828830000|2021-05-24 04:00:30|2328.4|2322.4|2328.4|2322.4|2328.4|2322.4|2328.4|2322.4|1
1621828850000|2021-05-24 04:00:50|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|1
1621828860000|2021-05-24 04:01:00|2328.3|2322.3|2327.5|2321.5|2328.3|2322.3|2327.5|2321.5|3
1621828870000|2021-05-24 04:01:10|2327.8|2321.8|2326.8|2320.8|2327.8|2321.8|2326.8|2320.8|4
1621828880000|2021-05-24 04:01:20|2327.3|2321.3|2327.3|2321.3|2327.4|2321.4|2327.3|2321.3|3
1621828940000|2021-05-24 04:02:20|2327.4|2321.4|2327.5|2321.5|2327.5|2321.5|2327.4|2321.4|2
1621828960000|2021-05-24 04:02:40|2327.3|2321.3|2327.1|2321.1|2327.3|2321.3|2327.1|2321.1|2
1621829000000|2021-05-24 04:03:20|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|1
1621829060000|2021-05-24 04:04:20|2327.5|2321.5|2328|2322|2328|2322|2327.5|2321.5|2
1621829070000|2021-05-24 04:04:30|2328.3|2322.3|2328|2322|2328.3|2322.3|2328|2322|2
1621829080000|2021-05-24 04:04:40|2328.1|2322.1|2329.3|2323.3|2329.3|2323.3|2328.1|2322.1|2
1621829120000|2021-05-24 04:05:20|2329.5|2323.5|2329.5|2323.5|2329.8|2323.8|2329.5|2323.5|3
1621829140000|2021-05-24 04:05:40|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|1
1621829160000|2021-05-24 04:06:00|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|1
1621829170000|2021-05-24 04:06:10|2329.8|2323.8|2329.5|2323.5|2329.8|2323.8|2329.5|2323.5|2
1621829350000|2021-05-24 04:09:10|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|1
1621829430000|2021-05-24 04:10:30|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|1
1621829450000|2021-05-24 04:10:50|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|1
1621829700000|2021-05-24 04:15:00|2329.9|2323.9|2329.8|2323.8|2329.9|2323.9|2329.8|2323.8|2
1621829740000|2021-05-24 04:15:40|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|1
1621829880000|2021-05-24 04:18:00|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|1
1621830060000|2021-05-24 04:21:00|2329.1|2323.1|2329.5|2323.5|2329.5|2323.5|2329.1|2323.1|3
1621830070000|2021-05-24 04:21:10|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|1
1621830080000|2021-05-24 04:21:20|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|1
1621830210000|2021-05-24 04:23:30|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|1
1621830320000|2021-05-24 04:25:20|2329.8|2323.8|2329.9|2323.9|2329.9|2323.9|2329.8|2323.8|2
1621830380000|2021-05-24 04:26:20|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|1
1621830470000|2021-05-24 04:27:50|2329.6|2323.6|2329.5|2323.5|2329.6|2323.6|2329.5|2323.5|2
1621830480000|2021-05-24 04:28:00|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|1
1621830600000|2021-05-24 04:30:00|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|1
1621830730000|2021-05-24 04:32:10|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|1
1621830760000|2021-05-24 04:32:40|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|1
1621830810000|2021-05-24 04:33:30|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|1
1621830820000|2021-05-24 04:33:40|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|1
1621830850000|2021-05-24 04:34:10|2329|2323|2329.3|2323.3|2329.3|2323.3|2329|2323|2
1621831230000|2021-05-24 04:40:30|2329.6|2323.6|2329.8|2323.8|2329.8|2323.8|2329.6|2323.6|2
1621831370000|2021-05-24 04:42:50|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|1
1621831380000|2021-05-24 04:43:00|2329.5|2323.5|2329.1|2323.1|2329.5|2323.5|2329.1|2323.1|3
1621831490000|2021-05-24 04:44:50|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|1
1621831550000|2021-05-24 04:45:50|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|1
1621831660000|2021-05-24 04:47:40|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|1
1621831690000|2021-05-24 04:48:10|2329|2323|2328.5|2322.5|2329|2323|2328.5|2322.5|2
1621831900000|2021-05-24 04:51:40|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|1
1621831950000|2021-05-24 04:52:30|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|1
1621832050000|2021-05-24 04:54:10|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|1
1621832080000|2021-05-24 04:54:40|2328.3|2322.3|2328.1|2322.1|2328.3|2322.3|2328.1|2322.1|2
1621832110000|2021-05-24 04:55:10|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|1
1621832130000|2021-05-24 04:55:30|2328.5|2322.5|2328.6|2322.6|2328.6|2322.6|2328.5|2322.5|2
1621832140000|2021-05-24 04:55:40|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|1
1621832200000|2021-05-24 04:56:40|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|1
1621832240000|2021-05-24 04:57:20|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|1
1621832270000|2021-05-24 04:57:50|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|1
1621832300000|2021-05-24 04:58:20|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|1
1621832330000|2021-05-24 04:58:50|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|1
1621832500000|2021-05-24 05:01:40|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|1
1621832620000|2021-05-24 05:03:40|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1621832690000|2021-05-24 05:04:50|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1621832800000|2021-05-24 05:06:40|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|1
1621832920000|2021-05-24 05:08:40|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1621832950000|2021-05-24 05:09:10|2331|2325|2330.9|2324.9|2331|2325|2330.9|2324.9|2
1621832970000|2021-05-24 05:09:30|2331|2325|2331|2325|2331|2325|2331|2325|1
1621833050000|2021-05-24 05:10:50|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|1
1621833060000|2021-05-24 05:11:00|2331|2325|2331.3|2325.3|2331.3|2325.3|2331|2325|2
1621833080000|2021-05-24 05:11:20|2331|2325|2330.9|2324.9|2331|2325|2330.9|2324.9|2
1621833210000|2021-05-24 05:13:30|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|1
1621833230000|2021-05-24 05:13:50|2330.3|2324.3|2330|2324|2330.3|2324.3|2330|2324|2
1621833250000|2021-05-24 05:14:10|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|1
1621833270000|2021-05-24 05:14:30|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|1
1621833280000|2021-05-24 05:14:40|2330.5|2324.5|2330.8|2324.8|2330.8|2324.8|2330.5|2324.5|2
1621833300000|2021-05-24 05:15:00|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1621833310000|2021-05-24 05:15:10|2331.5|2325.5|2331.3|2325.3|2331.5|2325.5|2331.3|2325.3|2
1621833380000|2021-05-24 05:16:20|2330.6|2324.6|2330.5|2324.5|2330.6|2324.6|2330.5|2324.5|2
1621833410000|2021-05-24 05:16:50|2330.4|2324.4|2330.1|2324.1|2330.4|2324.4|2330.1|2324.1|2
1621833460000|2021-05-24 05:17:40|2330|2324|2330|2324|2330|2324|2330|2324|1
1621833500000|2021-05-24 05:18:20|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|1
1621833510000|2021-05-24 05:18:30|2329.5|2323.5|2329|2323|2329.5|2323.5|2329|2323|2
1621833520000|2021-05-24 05:18:40|2328.8|2322.8|2328.5|2322.5|2328.8|2322.8|2328.5|2322.5|4
1621833530000|2021-05-24 05:18:50|2328.6|2322.6|2328.9|2322.9|2328.9|2322.9|2328.6|2322.6|2
1621833540000|2021-05-24 05:19:00|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|1
1621833600000|2021-05-24 05:20:00|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|1
1621833720000|2021-05-24 05:22:00|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|1
1621833790000|2021-05-24 05:23:10|2329|2323|2329|2323|2329|2323|2329|2323|1
1621833860000|2021-05-24 05:24:20|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|1
1621833910000|2021-05-24 05:25:10|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|1
1621834020000|2021-05-24 05:27:00|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|1
1621834030000|2021-05-24 05:27:10|2331|2325|2331|2325|2331|2325|2331|2325|1
1621834040000|2021-05-24 05:27:20|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1621834050000|2021-05-24 05:27:30|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1621834160000|2021-05-24 05:29:20|2331|2325|2331|2325|2331|2325|2331|2325|1
1621834180000|2021-05-24 05:29:40|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1621834190000|2021-05-24 05:29:50|2331|2325|2331|2325|2331|2325|2331|2325|1
1621834200000|2021-05-24 05:30:00|2330.8|2324.8|2328.5|2322.5|2330.8|2324.8|2328.5|2322.5|15
1621834210000|2021-05-24 05:30:10|2328.8|2322.8|2328.5|2322.5|2329|2323|2328.5|2322.5|6
1621834220000|2021-05-24 05:30:20|2329|2323|2328.8|2322.8|2329|2323|2328.8|2322.8|4
1621834230000|2021-05-24 05:30:30|2328.5|2322.5|2328.5|2322.5|2328.8|2322.8|2328.3|2322.3|5
1621834240000|2021-05-24 05:30:40|2328.8|2322.8|2329.3|2323.3|2329.3|2323.3|2327.5|2321.5|9
1621834250000|2021-05-24 05:30:50|2329|2323|2330|2324|2330|2324|2329|2323|4
1621834260000|2021-05-24 05:31:00|2330.4|2324.4|2330.8|2324.8|2330.8|2324.8|2330.4|2324.4|8
1621834270000|2021-05-24 05:31:10|2331|2325|2330.8|2324.8|2331.3|2325.3|2330.8|2324.8|6
1621834280000|2021-05-24 05:31:20|2330.6|2324.6|2329.3|2323.3|2330.6|2324.6|2329.3|2323.3|8
1621834290000|2021-05-24 05:31:30|2329|2323|2328.5|2322.5|2329.3|2323.3|2327.8|2321.8|13
1621834300000|2021-05-24 05:31:40|2328.8|2322.8|2329.5|2323.5|2329.8|2323.8|2328.8|2322.8|6
1621834310000|2021-05-24 05:31:50|2329.3|2323.3|2328.3|2322.3|2329.3|2323.3|2327.9|2321.9|3
1621834320000|2021-05-24 05:32:00|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|1
1621834350000|2021-05-24 05:32:30|2328|2322|2328|2322|2328|2322|2328|2322|1
1621834360000|2021-05-24 05:32:40|2327.5|2321.5|2328|2322|2328.8|2322.8|2327.5|2321.5|9
1621834370000|2021-05-24 05:32:50|2328.3|2322.3|2328.5|2322.5|2328.5|2322.5|2328.3|2322.3|2
1621834380000|2021-05-24 05:33:00|2328.3|2322.3|2327.5|2321.5|2328.3|2322.3|2327.5|2321.5|3
1621834390000|2021-05-24 05:33:10|2327.3|2321.3|2327.5|2321.5|2327.5|2321.5|2327|2321|4
1621834400000|2021-05-24 05:33:20|2327.3|2321.3|2327.5|2321.5|2327.8|2321.8|2327.3|2321.3|8
1621834410000|2021-05-24 05:33:30|2327.3|2321.3|2327.5|2321.5|2327.5|2321.5|2327.3|2321.3|2
1621834420000|2021-05-24 05:33:40|2327.3|2321.3|2326.3|2320.3|2327.3|2321.3|2326.3|2320.3|5
1621834440000|2021-05-24 05:34:00|2325.8|2319.8|2326.3|2320.3|2326.5|2320.5|2325.8|2319.8|6
1621834450000|2021-05-24 05:34:10|2325.8|2319.8|2325.5|2319.5|2326.3|2320.3|2325.5|2319.5|5
1621834460000|2021-05-24 05:34:20|2325.3|2319.3|2325.5|2319.5|2325.8|2319.8|2325.3|2319.3|3
1621834470000|2021-05-24 05:34:30|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|2324.8|2318.8|4
1621834480000|2021-05-24 05:34:40|2324.8|2318.8|2325.3|2319.3|2325.3|2319.3|2324.8|2318.8|2
1621834490000|2021-05-24 05:34:50|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|1
1621834500000|2021-05-24 05:35:00|2325.3|2319.3|2325.8|2319.8|2325.8|2319.8|2325.3|2319.3|3
1621834510000|2021-05-24 05:35:10|2325.5|2319.5|2325.5|2319.5|2325.8|2319.8|2325.5|2319.5|5
1621834520000|2021-05-24 05:35:20|2326|2320|2325.8|2319.8|2326|2320|2325.5|2319.5|4
1621834530000|2021-05-24 05:35:30|2326|2320|2326|2320|2326.3|2320.3|2326|2320|3
1621834540000|2021-05-24 05:35:40|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|2325.5|2319.5|3
1621834550000|2021-05-24 05:35:50|2325.6|2319.6|2326|2320|2326|2320|2325.5|2319.5|4
1621834560000|2021-05-24 05:36:00|2325.5|2319.5|2325.8|2319.8|2325.8|2319.8|2325.5|2319.5|2
1621834570000|2021-05-24 05:36:10|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|1
1621834580000|2021-05-24 05:36:20|2325.3|2319.3|2324.8|2318.8|2325.3|2319.3|2324.8|2318.8|2
1621834590000|2021-05-24 05:36:30|2324.5|2318.5|2324.3|2318.3|2324.5|2318.5|2324.3|2318.3|2
1621834610000|2021-05-24 05:36:50|2324.1|2318.1|2324.3|2318.3|2324.3|2318.3|2324.1|2318.1|2
1621834620000|2021-05-24 05:37:00|2324|2318|2324.3|2318.3|2324.3|2318.3|2324|2318|4
1621834640000|2021-05-24 05:37:20|2324.1|2318.1|2324.3|2318.3|2324.3|2318.3|2324.1|2318.1|2
1621834650000|2021-05-24 05:37:30|2325|2319|2324.5|2318.5|2325|2319|2324.5|2318.5|3
1621834660000|2021-05-24 05:37:40|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1621834680000|2021-05-24 05:38:00|2324.5|2318.5|2325|2319|2325|2319|2324.5|2318.5|10
1621834690000|2021-05-24 05:38:10|2325.3|2319.3|2324|2318|2325.5|2319.5|2324|2318|5
1621834700000|2021-05-24 05:38:20|2324.3|2318.3|2324.3|2318.3|2324.5|2318.5|2324.3|2318.3|3
1621834710000|2021-05-24 05:38:30|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|1
1621834720000|2021-05-24 05:38:40|2324.3|2318.3|2324|2318|2324.5|2318.5|2324|2318|4
1621834730000|2021-05-24 05:38:50|2324.3|2318.3|2324|2318|2324.3|2318.3|2324|2318|2
1621834740000|2021-05-24 05:39:00|2323.9|2317.9|2324|2318|2324|2318|2323.9|2317.9|4
1621834770000|2021-05-24 05:39:30|2323.8|2317.8|2323.6|2317.6|2323.8|2317.8|2323.6|2317.6|2
1621834780000|2021-05-24 05:39:40|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|1
1621834790000|2021-05-24 05:39:50|2323.5|2317.5|2323.3|2317.3|2323.5|2317.5|2323.3|2317.3|2
1621834800000|2021-05-24 05:40:00|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|1
1621834810000|2021-05-24 05:40:10|2323|2317|2323|2317|2323|2317|2323|2317|1
1621834850000|2021-05-24 05:40:50|2323.3|2317.3|2323.4|2317.4|2323.4|2317.4|2322.9|2316.9|6
1621834890000|2021-05-24 05:41:30|2322.8|2316.8|2323.1|2317.1|2323.1|2317.1|2322.8|2316.8|2
1621834900000|2021-05-24 05:41:40|2323.4|2317.4|2322.6|2316.6|2323.4|2317.4|2322.6|2316.6|3
1621834910000|2021-05-24 05:41:50|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1621834920000|2021-05-24 05:42:00|2323|2317|2322|2316|2323|2317|2321.6|2315.6|4
1621834930000|2021-05-24 05:42:10|2321.5|2315.5|2322|2316|2322|2316|2321.5|2315.5|2
1621834940000|2021-05-24 05:42:20|2321.5|2315.5|2322.3|2316.3|2322.4|2316.4|2321.5|2315.5|7
1621834950000|2021-05-24 05:42:30|2322|2316|2321|2315|2322.3|2316.3|2321|2315|6
1621834960000|2021-05-24 05:42:40|2320.9|2314.9|2321|2315|2321|2315|2320.9|2314.9|2
1621834970000|2021-05-24 05:42:50|2320.8|2314.8|2321.3|2315.3|2321.3|2315.3|2320.6|2314.6|7
1621834980000|2021-05-24 05:43:00|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.3|2315.3|3
1621834990000|2021-05-24 05:43:10|2321.3|2315.3|2322.1|2316.1|2322.1|2316.1|2321.3|2315.3|6
1621835000000|2021-05-24 05:43:20|2322|2316|2322|2316|2322.3|2316.3|2321.3|2315.3|6
1621835020000|2021-05-24 05:43:40|2321.8|2315.8|2322.3|2316.3|2323.9|2317.9|2321.8|2315.8|7
1621835030000|2021-05-24 05:43:50|2322|2316|2322|2316|2322|2316|2322|2316|1
1621835040000|2021-05-24 05:44:00|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1621835050000|2021-05-24 05:44:10|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1621835070000|2021-05-24 05:44:30|2322|2316|2321.8|2315.8|2322|2316|2321.8|2315.8|2
1621835090000|2021-05-24 05:44:50|2321.5|2315.5|2320.9|2314.9|2321.5|2315.5|2320.9|2314.9|3
1621835100000|2021-05-24 05:45:00|2320.8|2314.8|2321.3|2315.3|2321.3|2315.3|2320.3|2314.3|5
1621835110000|2021-05-24 05:45:10|2321.8|2315.8|2322|2316|2323|2317|2321.8|2315.8|10
1621835120000|2021-05-24 05:45:20|2322.3|2316.3|2322|2316|2322.3|2316.3|2321.8|2315.8|9
1621835130000|2021-05-24 05:45:30|2322.1|2316.1|2322.6|2316.6|2322.6|2316.6|2322|2316|6
1621835140000|2021-05-24 05:45:40|2322.5|2316.5|2322.3|2316.3|2322.5|2316.5|2322.3|2316.3|2
1621835150000|2021-05-24 05:45:50|2322|2316|2321.5|2315.5|2322|2316|2321.5|2315.5|3
1621835170000|2021-05-24 05:46:10|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.5|2315.5|3
1621835180000|2021-05-24 05:46:20|2321.5|2315.5|2321.3|2315.3|2321.8|2315.8|2321.3|2315.3|4
1621835190000|2021-05-24 05:46:30|2321.5|2315.5|2322.3|2316.3|2322.4|2316.4|2321.5|2315.5|4
1621835200000|2021-05-24 05:46:40|2322.4|2316.4|2322.3|2316.3|2322.4|2316.4|2322.3|2316.3|2
1621835210000|2021-05-24 05:46:50|2322.4|2316.4|2321.8|2315.8|2322.4|2316.4|2321.8|2315.8|4
1621835220000|2021-05-24 05:47:00|2321.5|2315.5|2320.8|2314.8|2321.5|2315.5|2320.8|2314.8|4
1621835240000|2021-05-24 05:47:20|2320.5|2314.5|2320.3|2314.3|2320.5|2314.5|2320.3|2314.3|2
1621835250000|2021-05-24 05:47:30|2320.1|2314.1|2320.3|2314.3|2320.3|2314.3|2320|2314|3
1621835260000|2021-05-24 05:47:40|2319.8|2313.8|2320|2314|2320.1|2314.1|2319.8|2313.8|3
1621835270000|2021-05-24 05:47:50|2319.8|2313.8|2319.3|2313.3|2319.8|2313.8|2319.3|2313.3|3
1621835280000|2021-05-24 05:48:00|2319.8|2313.8|2319.5|2313.5|2319.8|2313.8|2319.3|2313.3|14
1621835290000|2021-05-24 05:48:10|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|1
1621835300000|2021-05-24 05:48:20|2319.5|2313.5|2319.8|2313.8|2319.9|2313.9|2319.5|2313.5|3
1621835310000|2021-05-24 05:48:30|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1621835320000|2021-05-24 05:48:40|2319.8|2313.8|2319.3|2313.3|2319.8|2313.8|2319.3|2313.3|2
1621835330000|2021-05-24 05:48:50|2319.5|2313.5|2319.3|2313.3|2319.5|2313.5|2319.3|2313.3|2
1621835340000|2021-05-24 05:49:00|2319.5|2313.5|2319.3|2313.3|2319.5|2313.5|2319.3|2313.3|2
1621835350000|2021-05-24 05:49:10|2319.5|2313.5|2320.3|2314.3|2320.3|2314.3|2319.5|2313.5|4
1621835360000|2021-05-24 05:49:20|2320|2314|2319.8|2313.8|2320|2314|2319.8|2313.8|2
1621835370000|2021-05-24 05:49:30|2320|2314|2320.3|2314.3|2320.3|2314.3|2320|2314|2
1621835380000|2021-05-24 05:49:40|2319.8|2313.8|2319.5|2313.5|2319.8|2313.8|2319.5|2313.5|2
1621835400000|2021-05-24 05:50:00|2319.3|2313.3|2320|2314|2320|2314|2319.3|2313.3|3
1621835410000|2021-05-24 05:50:10|2320.3|2314.3|2320.5|2314.5|2320.5|2314.5|2320.3|2314.3|3
1621835420000|2021-05-24 05:50:20|2320.3|2314.3|2319.5|2313.5|2320.3|2314.3|2319.5|2313.5|3
1621835440000|2021-05-24 05:50:40|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|1
1621835450000|2021-05-24 05:50:50|2319.5|2313.5|2319.8|2313.8|2319.8|2313.8|2319.5|2313.5|2
1621835460000|2021-05-24 05:51:00|2319.3|2313.3|2320.5|2314.5|2320.5|2314.5|2319.3|2313.3|5
1621835470000|2021-05-24 05:51:10|2320.8|2314.8|2321.3|2315.3|2321.3|2315.3|2320.8|2314.8|3
1621835480000|2021-05-24 05:51:20|2321|2315|2321|2315|2321.3|2315.3|2320.5|2314.5|7
1621835490000|2021-05-24 05:51:30|2320.8|2314.8|2320.8|2314.8|2321|2315|2320.8|2314.8|3
1621835500000|2021-05-24 05:51:40|2321|2315|2321.8|2315.8|2321.8|2315.8|2321|2315|3
1621835510000|2021-05-24 05:51:50|2321.6|2315.6|2321.5|2315.5|2321.8|2315.8|2321.5|2315.5|6
1621835520000|2021-05-24 05:52:00|2321.4|2315.4|2321|2315|2321.4|2315.4|2321|2315|2
1621835530000|2021-05-24 05:52:10|2320.8|2314.8|2321.3|2315.3|2321.3|2315.3|2320.8|2314.8|3
1621835540000|2021-05-24 05:52:20|2321.5|2315.5|2321.6|2315.6|2321.6|2315.6|2321.5|2315.5|2
1621835550000|2021-05-24 05:52:30|2321.5|2315.5|2321.6|2315.6|2322|2316|2321.5|2315.5|6
1621835570000|2021-05-24 05:52:50|2321.4|2315.4|2320.8|2314.8|2321.4|2315.4|2320.8|2314.8|4
1621835580000|2021-05-24 05:53:00|2320|2314|2320.3|2314.3|2320.3|2314.3|2320|2314|2
1621835590000|2021-05-24 05:53:10|2319.8|2313.8|2319.5|2313.5|2320.3|2314.3|2319.5|2313.5|4
1621835600000|2021-05-24 05:53:20|2319.8|2313.8|2319.5|2313.5|2319.8|2313.8|2319.5|2313.5|2
1621835620000|2021-05-24 05:53:40|2319.3|2313.3|2318.3|2312.3|2319.3|2313.3|2318.3|2312.3|4
1621835640000|2021-05-24 05:54:00|2318.5|2312.5|2318.3|2312.3|2318.5|2312.5|2318.3|2312.3|2
1621835660000|2021-05-24 05:54:20|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|2318.3|2312.3|3
1621835670000|2021-05-24 05:54:30|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|1
1621835680000|2021-05-24 05:54:40|2318.5|2312.5|2318.3|2312.3|2318.5|2312.5|2318.3|2312.3|2
1621835690000|2021-05-24 05:54:50|2318.5|2312.5|2319.1|2313.1|2319.1|2313.1|2318.5|2312.5|3
1621835700000|2021-05-24 05:55:00|2319|2313|2318.8|2312.8|2319|2313|2318.8|2312.8|2
1621835710000|2021-05-24 05:55:10|2319|2313|2319.8|2313.8|2319.8|2313.8|2319|2313|3
1621835720000|2021-05-24 05:55:20|2319.3|2313.3|2320.1|2314.1|2320.3|2314.3|2319.3|2313.3|7
1621835730000|2021-05-24 05:55:30|2320|2314|2319.5|2313.5|2320.3|2314.3|2319.3|2313.3|19
1621835740000|2021-05-24 05:55:40|2319.3|2313.3|2319.8|2313.8|2319.9|2313.9|2319.3|2313.3|5
1621835750000|2021-05-24 05:55:50|2320|2314|2319.9|2313.9|2320|2314|2319.3|2313.3|5
1621835760000|2021-05-24 05:56:00|2320|2314|2320|2314|2320.5|2314.5|2320|2314|4
1621835770000|2021-05-24 05:56:10|2319.8|2313.8|2319|2313|2320|2314|2319|2313|10
1621835780000|2021-05-24 05:56:20|2319.4|2313.4|2319.3|2313.3|2319.4|2313.4|2319|2313|4
1621835790000|2021-05-24 05:56:30|2318.8|2312.8|2319.3|2313.3|2319.3|2313.3|2318.8|2312.8|3
1621835800000|2021-05-24 05:56:40|2319.5|2313.5|2319.4|2313.4|2319.8|2313.8|2318.9|2312.9|4
1621835810000|2021-05-24 05:56:50|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|1
1621835820000|2021-05-24 05:57:00|2320|2314|2321.3|2315.3|2321.5|2315.5|2320|2314|7
1621835830000|2021-05-24 05:57:10|2321|2315|2321.8|2315.8|2321.8|2315.8|2321|2315|7
1621835840000|2021-05-24 05:57:20|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.3|2315.3|3
1621835850000|2021-05-24 05:57:30|2320.8|2314.8|2319.8|2313.8|2320.8|2314.8|2319.8|2313.8|3
1621835860000|2021-05-24 05:57:40|2320|2314|2320.3|2314.3|2320.3|2314.3|2320|2314|2
1621835870000|2021-05-24 05:57:50|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1621835880000|2021-05-24 05:58:00|2321|2315|2321|2315|2321.5|2315.5|2321|2315|5
1621835890000|2021-05-24 05:58:10|2321.3|2315.3|2321|2315|2321.8|2315.8|2321|2315|5
1621835910000|2021-05-24 05:58:30|2321.3|2315.3|2321.8|2315.8|2321.8|2315.8|2321|2315|4
1621835920000|2021-05-24 05:58:40|2322|2316|2322.3|2316.3|2322.3|2316.3|2322|2316|2
1621835930000|2021-05-24 05:58:50|2322.5|2316.5|2322.3|2316.3|2322.5|2316.5|2322.3|2316.3|2
1621835940000|2021-05-24 05:59:00|2322.5|2316.5|2322.3|2316.3|2323.3|2317.3|2322|2316|9
1621835950000|2021-05-24 05:59:10|2322.5|2316.5|2322.8|2316.8|2322.8|2316.8|2322|2316|7
1621835960000|2021-05-24 05:59:20|2323|2317|2323|2317|2323|2317|2323|2317|1
1621835970000|2021-05-24 05:59:30|2323.3|2317.3|2323.3|2317.3|2324|2318|2323.3|2317.3|5
1621835980000|2021-05-24 05:59:40|2323|2317|2322.8|2316.8|2323.3|2317.3|2322.8|2316.8|6
1621835990000|2021-05-24 05:59:50|2323.3|2317.3|2324.3|2318.3|2324.3|2318.3|2323.3|2317.3|5
1621836000000|2021-05-24 06:00:00|2324.5|2318.5|2324.5|2318.5|2325|2319|2324.5|2318.5|5
1621836010000|2021-05-24 06:00:10|2324.4|2318.4|2324.4|2318.4|2324.4|2318.4|2324.4|2318.4|1
1621836020000|2021-05-24 06:00:20|2324.3|2318.3|2325.1|2319.1|2325.1|2319.1|2324.1|2318.1|6
1621836030000|2021-05-24 06:00:30|2325|2319|2325|2319|2325|2319|2325|2319|1
1621836040000|2021-05-24 06:00:40|2324.8|2318.8|2324.3|2318.3|2324.8|2318.8|2324.1|2318.1|6
1621836050000|2021-05-24 06:00:50|2324.1|2318.1|2323.5|2317.5|2324.1|2318.1|2323.5|2317.5|3
1621836060000|2021-05-24 06:01:00|2322.8|2316.8|2323.1|2317.1|2323.3|2317.3|2322.8|2316.8|3
1621836070000|2021-05-24 06:01:10|2323|2317|2323|2317|2323|2317|2323|2317|1
1621836090000|2021-05-24 06:01:30|2323.3|2317.3|2322.9|2316.9|2323.3|2317.3|2322.9|2316.9|3
1621836100000|2021-05-24 06:01:40|2322.6|2316.6|2323|2317|2323|2317|2322.1|2316.1|6
1621836110000|2021-05-24 06:01:50|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|1
1621836120000|2021-05-24 06:02:00|2322.6|2316.6|2321.4|2315.4|2322.6|2316.6|2321.4|2315.4|7
1621836130000|2021-05-24 06:02:10|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|2320.8|2314.8|4
1621836140000|2021-05-24 06:02:20|2321|2315|2320.3|2314.3|2321|2315|2320.3|2314.3|2
1621836150000|2021-05-24 06:02:30|2320.5|2314.5|2319.8|2313.8|2320.8|2314.8|2319.8|2313.8|4
1621836160000|2021-05-24 06:02:40|2320|2314|2320|2314|2320.8|2314.8|2320|2314|5
1621836180000|2021-05-24 06:03:00|2319.5|2313.5|2318.8|2312.8|2319.5|2313.5|2318.8|2312.8|4
1621836190000|2021-05-24 06:03:10|2318.5|2312.5|2318.8|2312.8|2318.8|2312.8|2318.3|2312.3|3
1621836200000|2021-05-24 06:03:20|2318.9|2312.9|2319.8|2313.8|2319.8|2313.8|2318.9|2312.9|5
1621836210000|2021-05-24 06:03:30|2319.5|2313.5|2319.4|2313.4|2319.5|2313.5|2319.4|2313.4|2
1621836220000|2021-05-24 06:03:40|2319|2313|2319|2313|2319|2313|2319|2313|1
1621836230000|2021-05-24 06:03:50|2318.9|2312.9|2318.8|2312.8|2319.5|2313.5|2318.5|2312.5|7
1621836240000|2021-05-24 06:04:00|2318|2312|2318|2312|2318|2312|2318|2312|1
1621836250000|2021-05-24 06:04:10|2317.9|2311.9|2317.4|2311.4|2318|2312|2317.4|2311.4|10
1621836260000|2021-05-24 06:04:20|2317.6|2311.6|2317.4|2311.4|2317.6|2311.6|2317|2311|5
1621836270000|2021-05-24 06:04:30|2317|2311|2318.4|2312.4|2318.4|2312.4|2317|2311|7
1621836280000|2021-05-24 06:04:40|2318.6|2312.6|2318.4|2312.4|2318.8|2312.8|2317.8|2311.8|8
1621836290000|2021-05-24 06:04:50|2318|2312|2317|2311|2318|2312|2317|2311|13
1621836300000|2021-05-24 06:05:00|2317.3|2311.3|2317.4|2311.4|2317.4|2311.4|2317|2311|12
1621836310000|2021-05-24 06:05:10|2318|2312|2318.1|2312.1|2318.8|2312.8|2317.8|2311.8|7
1621836320000|2021-05-24 06:05:20|2318.6|2312.6|2317.8|2311.8|2318.6|2312.6|2317.5|2311.5|7
1621836330000|2021-05-24 06:05:30|2317.6|2311.6|2317.5|2311.5|2317.8|2311.8|2317.3|2311.3|8
1621836340000|2021-05-24 06:05:40|2317.8|2311.8|2318.8|2312.8|2319.3|2313.3|2317.8|2311.8|6
1621836350000|2021-05-24 06:05:50|2319|2313|2319.3|2313.3|2319.3|2313.3|2319|2313|2
1621836360000|2021-05-24 06:06:00|2319|2313|2316.8|2310.8|2319|2313|2316.8|2310.8|10
1621836370000|2021-05-24 06:06:10|2317.1|2311.1|2316.8|2310.8|2317.1|2311.1|2316.8|2310.8|5
1621836380000|2021-05-24 06:06:20|2317|2311|2316|2310|2317.1|2311.1|2315.9|2309.9|7
1621836390000|2021-05-24 06:06:30|2315.8|2309.8|2315.5|2309.5|2315.8|2309.8|2315.3|2309.3|4
1621836400000|2021-05-24 06:06:40|2315.3|2309.3|2314.8|2308.8|2315.6|2309.6|2314.3|2308.3|16
1621836410000|2021-05-24 06:06:50|2314.9|2308.9|2314.5|2308.5|2315.1|2309.1|2314.3|2308.3|10
1621836420000|2021-05-24 06:07:00|2314.6|2308.6|2317.3|2311.3|2317.3|2311.3|2314.6|2308.6|7
1621836430000|2021-05-24 06:07:10|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|1
1621836440000|2021-05-24 06:07:20|2317.5|2311.5|2316.5|2310.5|2317.5|2311.5|2316.5|2310.5|4
1621836450000|2021-05-24 06:07:30|2316.3|2310.3|2315.3|2309.3|2316.3|2310.3|2315.3|2309.3|8
1621836460000|2021-05-24 06:07:40|2315|2309|2315.3|2309.3|2315.8|2309.8|2314.9|2308.9|7
1621836470000|2021-05-24 06:07:50|2315.5|2309.5|2314.4|2308.4|2316|2310|2314.4|2308.4|13
1621836480000|2021-05-24 06:08:00|2314.3|2308.3|2313.5|2307.5|2314.3|2308.3|2313.5|2307.5|3
1621836490000|2021-05-24 06:08:10|2314|2308|2314|2308|2314|2308|2313.8|2307.8|7
1621836500000|2021-05-24 06:08:20|2313.5|2307.5|2314|2308|2314|2308|2313.5|2307.5|7
1621836510000|2021-05-24 06:08:30|2313.8|2307.8|2314|2308|2314|2308|2313.5|2307.5|8
1621836520000|2021-05-24 06:08:40|2313.8|2307.8|2313.5|2307.5|2313.8|2307.8|2313.5|2307.5|4
1621836530000|2021-05-24 06:08:50|2313.8|2307.8|2314.8|2308.8|2314.8|2308.8|2313.8|2307.8|9
1621836540000|2021-05-24 06:09:00|2315|2309|2315|2309|2315.3|2309.3|2315|2309|3
1621836550000|2021-05-24 06:09:10|2314.5|2308.5|2314.8|2308.8|2314.8|2308.8|2314.5|2308.5|2
1621836560000|2021-05-24 06:09:20|2314.5|2308.5|2315.3|2309.3|2315.3|2309.3|2314.5|2308.5|6
1621836570000|2021-05-24 06:09:30|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1621836580000|2021-05-24 06:09:40|2315.3|2309.3|2316|2310|2316|2310|2315.3|2309.3|3
1621836590000|2021-05-24 06:09:50|2316.3|2310.3|2317|2311|2317|2311|2316.3|2310.3|4
1621836600000|2021-05-24 06:10:00|2317.3|2311.3|2318.5|2312.5|2318.5|2312.5|2317|2311|8
1621836610000|2021-05-24 06:10:10|2318.8|2312.8|2319.3|2313.3|2320|2314|2318.8|2312.8|20
1621836620000|2021-05-24 06:10:20|2318.8|2312.8|2320|2314|2320|2314|2318.8|2312.8|8
1621836630000|2021-05-24 06:10:30|2320.1|2314.1|2318.9|2312.9|2320.1|2314.1|2318|2312|10
1621836640000|2021-05-24 06:10:40|2318.8|2312.8|2317.9|2311.9|2319|2313|2317.9|2311.9|8
1621836650000|2021-05-24 06:10:50|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|2317.5|2311.5|3
1621836660000|2021-05-24 06:11:00|2317.9|2311.9|2317.6|2311.6|2318|2312|2317.5|2311.5|9
1621836670000|2021-05-24 06:11:10|2317.9|2311.9|2319.8|2313.8|2319.8|2313.8|2317.9|2311.9|6
1621836680000|2021-05-24 06:11:20|2319.5|2313.5|2318.8|2312.8|2319.5|2313.5|2318.5|2312.5|6
1621836690000|2021-05-24 06:11:30|2318.5|2312.5|2317.4|2311.4|2318.5|2312.5|2317.4|2311.4|2
1621836700000|2021-05-24 06:11:40|2317.3|2311.3|2317.3|2311.3|2317.6|2311.6|2317.1|2311.1|6
1621836710000|2021-05-24 06:11:50|2317.1|2311.1|2316.8|2310.8|2317.1|2311.1|2316.8|2310.8|5
1621836720000|2021-05-24 06:12:00|2317|2311|2317.1|2311.1|2317.3|2311.3|2317|2311|6
1621836730000|2021-05-24 06:12:10|2317|2311|2317.3|2311.3|2317.4|2311.4|2316.8|2310.8|7
1621836740000|2021-05-24 06:12:20|2317|2311|2317|2311|2317.4|2311.4|2316.8|2310.8|9
1621836750000|2021-05-24 06:12:30|2316.5|2310.5|2316.5|2310.5|2316.6|2310.6|2316.3|2310.3|5
1621836770000|2021-05-24 06:12:50|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|1
1621836780000|2021-05-24 06:13:00|2317.3|2311.3|2317.5|2311.5|2317.5|2311.5|2317.3|2311.3|2
1621836790000|2021-05-24 06:13:10|2317.3|2311.3|2317.3|2311.3|2317.4|2311.4|2317.3|2311.3|3
1621836800000|2021-05-24 06:13:20|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1621836820000|2021-05-24 06:13:40|2317.3|2311.3|2316.8|2310.8|2317.3|2311.3|2316.5|2310.5|12
1621836830000|2021-05-24 06:13:50|2317|2311|2316.5|2310.5|2317|2311|2316.5|2310.5|2
1621836840000|2021-05-24 06:14:00|2317.3|2311.3|2317.5|2311.5|2317.5|2311.5|2317.3|2311.3|4
1621836850000|2021-05-24 06:14:10|2317.6|2311.6|2319|2313|2319|2313|2317.6|2311.6|6
1621836860000|2021-05-24 06:14:20|2319.1|2313.1|2320|2314|2320|2314|2319.1|2313.1|5
1621836870000|2021-05-24 06:14:30|2320.5|2314.5|2321.4|2315.4|2321.4|2315.4|2319.8|2313.8|9
1621836880000|2021-05-24 06:14:40|2321.8|2315.8|2321.8|2315.8|2321.9|2315.9|2321.3|2315.3|6
1621836890000|2021-05-24 06:14:50|2321.4|2315.4|2321.3|2315.3|2321.8|2315.8|2321.3|2315.3|3
1621836900000|2021-05-24 06:15:00|2322|2316|2322.3|2316.3|2322.5|2316.5|2321.8|2315.8|15
1621836910000|2021-05-24 06:15:10|2322|2316|2320.3|2314.3|2322.1|2316.1|2320.3|2314.3|9
1621836920000|2021-05-24 06:15:20|2320|2314|2320|2314|2320.3|2314.3|2320|2314|3
1621836930000|2021-05-24 06:15:30|2319.8|2313.8|2320.8|2314.8|2321|2315|2319.8|2313.8|10
1621836940000|2021-05-24 06:15:40|2321|2315|2321.3|2315.3|2321.3|2315.3|2321|2315|4
1621836950000|2021-05-24 06:15:50|2321|2315|2321|2315|2321|2315|2321|2315|1
1621836970000|2021-05-24 06:16:10|2320.8|2314.8|2319|2313|2320.8|2314.8|2319|2313|12
1621836980000|2021-05-24 06:16:20|2319.3|2313.3|2318.5|2312.5|2319.3|2313.3|2318.5|2312.5|5
1621836990000|2021-05-24 06:16:30|2318.3|2312.3|2318.8|2312.8|2319|2313|2318.3|2312.3|6
1621837000000|2021-05-24 06:16:40|2318.5|2312.5|2319|2313|2319.3|2313.3|2318.3|2312.3|11
1621837010000|2021-05-24 06:16:50|2319.3|2313.3|2319|2313|2319.3|2313.3|2319|2313|2
1621837020000|2021-05-24 06:17:00|2319.5|2313.5|2318.8|2312.8|2319.5|2313.5|2318.8|2312.8|7
1621837030000|2021-05-24 06:17:10|2318.5|2312.5|2318.8|2312.8|2319.3|2313.3|2318.5|2312.5|8
1621837040000|2021-05-24 06:17:20|2318.5|2312.5|2318|2312|2318.5|2312.5|2318|2312|3
1621837050000|2021-05-24 06:17:30|2318.3|2312.3|2317.8|2311.8|2318.8|2312.8|2317.8|2311.8|6
1621837060000|2021-05-24 06:17:40|2318.1|2312.1|2318.5|2312.5|2318.5|2312.5|2318.1|2312.1|5
1621837070000|2021-05-24 06:17:50|2318.3|2312.3|2318.4|2312.4|2318.4|2312.4|2318.3|2312.3|4
1621837080000|2021-05-24 06:18:00|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|1
1621837090000|2021-05-24 06:18:10|2318.4|2312.4|2317.5|2311.5|2318.4|2312.4|2317.5|2311.5|6
1621837100000|2021-05-24 06:18:20|2317.4|2311.4|2317.5|2311.5|2317.5|2311.5|2317.3|2311.3|3
1621837110000|2021-05-24 06:18:30|2317.8|2311.8|2318|2312|2318.3|2312.3|2317.8|2311.8|5
1621837120000|2021-05-24 06:18:40|2318.3|2312.3|2318.3|2312.3|2318.5|2312.5|2317.8|2311.8|7
1621837130000|2021-05-24 06:18:50|2318|2312|2318|2312|2318.3|2312.3|2318|2312|3
1621837140000|2021-05-24 06:19:00|2318.3|2312.3|2317.3|2311.3|2318.3|2312.3|2317.3|2311.3|4
1621837150000|2021-05-24 06:19:10|2316.9|2310.9|2317.5|2311.5|2317.5|2311.5|2316.8|2310.8|7
1621837160000|2021-05-24 06:19:20|2317.3|2311.3|2317.1|2311.1|2317.5|2311.5|2316.8|2310.8|7
1621837170000|2021-05-24 06:19:30|2317|2311|2316.8|2310.8|2317|2311|2316.8|2310.8|4
1621837180000|2021-05-24 06:19:40|2317|2311|2316.8|2310.8|2317|2311|2316.8|2310.8|2
1621837190000|2021-05-24 06:19:50|2317|2311|2317.5|2311.5|2317.8|2311.8|2316.8|2310.8|9
1621837200000|2021-05-24 06:20:00|2317.3|2311.3|2319.3|2313.3|2319.3|2313.3|2317.3|2311.3|7
1621837210000|2021-05-24 06:20:10|2319|2313|2319.3|2313.3|2319.4|2313.4|2319|2313|4
1621837220000|2021-05-24 06:20:20|2318.8|2312.8|2318.3|2312.3|2318.8|2312.8|2318|2312|9
1621837230000|2021-05-24 06:20:30|2318|2312|2318.8|2312.8|2319|2313|2317.8|2311.8|7
1621837240000|2021-05-24 06:20:40|2319|2313|2319.3|2313.3|2319.3|2313.3|2319|2313|2
1621837250000|2021-05-24 06:20:50|2319.5|2313.5|2319.8|2313.8|2320|2314|2319.5|2313.5|4
1621837260000|2021-05-24 06:21:00|2320|2314|2320.8|2314.8|2321.3|2315.3|2320|2314|8
1621837270000|2021-05-24 06:21:10|2321|2315|2321|2315|2321|2315|2320.8|2314.8|7
1621837280000|2021-05-24 06:21:20|2320.4|2314.4|2320|2314|2320.8|2314.8|2319.8|2313.8|9
1621837290000|2021-05-24 06:21:30|2320.3|2314.3|2321.3|2315.3|2321.3|2315.3|2320.3|2314.3|5
1621837300000|2021-05-24 06:21:40|2321.5|2315.5|2320.8|2314.8|2321.5|2315.5|2320.8|2314.8|4
1621837310000|2021-05-24 06:21:50|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321|2315|5
1621837320000|2021-05-24 06:22:00|2321|2315|2321.3|2315.3|2321.6|2315.6|2320.8|2314.8|8
1621837330000|2021-05-24 06:22:10|2321.5|2315.5|2323.4|2317.4|2323.4|2317.4|2321.5|2315.5|7
1621837340000|2021-05-24 06:22:20|2323|2317|2323.4|2317.4|2323.5|2317.5|2323|2317|4
1621837350000|2021-05-24 06:22:30|2323.5|2317.5|2323.3|2317.3|2323.8|2317.8|2323.3|2317.3|6
1621837360000|2021-05-24 06:22:40|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.1|2317.1|7
1621837370000|2021-05-24 06:22:50|2323.8|2317.8|2324.5|2318.5|2324.8|2318.8|2323.8|2317.8|9
1621837380000|2021-05-24 06:23:00|2324.8|2318.8|2324.5|2318.5|2325|2319|2324.5|2318.5|5
1621837390000|2021-05-24 06:23:10|2324.8|2318.8|2323.8|2317.8|2324.8|2318.8|2323.8|2317.8|6
1621837400000|2021-05-24 06:23:20|2324|2318|2324|2318|2324.5|2318.5|2324|2318|4
1621837410000|2021-05-24 06:23:30|2324.3|2318.3|2323.3|2317.3|2324.3|2318.3|2323.3|2317.3|5
1621837420000|2021-05-24 06:23:40|2322.9|2316.9|2322.8|2316.8|2323.3|2317.3|2322|2316|7
1621837430000|2021-05-24 06:23:50|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1621837440000|2021-05-24 06:24:00|2322.8|2316.8|2322.5|2316.5|2322.8|2316.8|2322.5|2316.5|2
1621837450000|2021-05-24 06:24:10|2322.3|2316.3|2321.5|2315.5|2322.3|2316.3|2321.5|2315.5|3
1621837460000|2021-05-24 06:24:20|2321.4|2315.4|2321|2315|2321.4|2315.4|2319.8|2313.8|8
1621837470000|2021-05-24 06:24:30|2320.5|2314.5|2321.5|2315.5|2321.8|2315.8|2320.5|2314.5|5
1621837480000|2021-05-24 06:24:40|2321.8|2315.8|2321.8|2315.8|2322|2316|2321.8|2315.8|3
1621837490000|2021-05-24 06:24:50|2321|2315|2320.8|2314.8|2321|2315|2320.8|2314.8|3
1621837500000|2021-05-24 06:25:00|2320.5|2314.5|2320.8|2314.8|2320.8|2314.8|2320.5|2314.5|2
1621837510000|2021-05-24 06:25:10|2320.5|2314.5|2320.6|2314.6|2320.6|2314.6|2320.5|2314.5|2
1621837520000|2021-05-24 06:25:20|2320.5|2314.5|2320|2314|2320.8|2314.8|2320|2314|3
1621837530000|2021-05-24 06:25:30|2321.3|2315.3|2320.6|2314.6|2321.3|2315.3|2320.3|2314.3|11
1621837540000|2021-05-24 06:25:40|2320.8|2314.8|2320.3|2314.3|2321|2315|2320.3|2314.3|8
1621837550000|2021-05-24 06:25:50|2320.1|2314.1|2320.3|2314.3|2320.4|2314.4|2320.1|2314.1|4
1621837580000|2021-05-24 06:26:20|2320.4|2314.4|2320.6|2314.6|2320.6|2314.6|2320.4|2314.4|2
1621837590000|2021-05-24 06:26:30|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|1
1621837600000|2021-05-24 06:26:40|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|1
1621837610000|2021-05-24 06:26:50|2320.3|2314.3|2320.4|2314.4|2320.4|2314.4|2320.3|2314.3|2
1621837620000|2021-05-24 06:27:00|2320.5|2314.5|2321.5|2315.5|2321.5|2315.5|2320.5|2314.5|4
1621837630000|2021-05-24 06:27:10|2321.8|2315.8|2322|2316|2322|2316|2321.8|2315.8|2
1621837640000|2021-05-24 06:27:20|2321.5|2315.5|2321.1|2315.1|2321.5|2315.5|2321.1|2315.1|3
1621837650000|2021-05-24 06:27:30|2321|2315|2321.8|2315.8|2321.8|2315.8|2321|2315|4
1621837660000|2021-05-24 06:27:40|2321.5|2315.5|2321.3|2315.3|2321.5|2315.5|2321.1|2315.1|4
1621837680000|2021-05-24 06:28:00|2321|2315|2320.9|2314.9|2321|2315|2320.9|2314.9|2
1621837690000|2021-05-24 06:28:10|2321|2315|2320.9|2314.9|2321|2315|2320.9|2314.9|2
1621837700000|2021-05-24 06:28:20|2320.8|2314.8|2320.6|2314.6|2320.8|2314.8|2320.6|2314.6|2
1621837710000|2021-05-24 06:28:30|2320.8|2314.8|2320|2314|2320.8|2314.8|2320|2314|2
1621837720000|2021-05-24 06:28:40|2320.3|2314.3|2320.3|2314.3|2320.4|2314.4|2320.1|2314.1|4
1621837740000|2021-05-24 06:29:00|2320.1|2314.1|2320.3|2314.3|2320.3|2314.3|2320.1|2314.1|2
1621837750000|2021-05-24 06:29:10|2320.5|2314.5|2320.6|2314.6|2320.6|2314.6|2320|2314|7
1621837760000|2021-05-24 06:29:20|2320.8|2314.8|2321.3|2315.3|2321.3|2315.3|2320.8|2314.8|6
1621837780000|2021-05-24 06:29:40|2321.5|2315.5|2322.8|2316.8|2322.8|2316.8|2321.5|2315.5|3
1621837790000|2021-05-24 06:29:50|2322.9|2316.9|2322.5|2316.5|2322.9|2316.9|2322.5|2316.5|3
1621837800000|2021-05-24 06:30:00|2322.4|2316.4|2322|2316|2322.4|2316.4|2321.8|2315.8|4
1621837810000|2021-05-24 06:30:10|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.5|2315.5|3
1621837830000|2021-05-24 06:30:30|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1621837840000|2021-05-24 06:30:40|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1621837850000|2021-05-24 06:30:50|2321.5|2315.5|2321.8|2315.8|2321.8|2315.8|2321.5|2315.5|8
1621837880000|2021-05-24 06:31:20|2321.6|2315.6|2321.8|2315.8|2321.8|2315.8|2321.6|2315.6|2
1621837890000|2021-05-24 06:31:30|2321.6|2315.6|2321.6|2315.6|2321.8|2315.8|2321.6|2315.6|3
1621837900000|2021-05-24 06:31:40|2321.3|2315.3|2321|2315|2321.3|2315.3|2320.9|2314.9|5
1621837910000|2021-05-24 06:31:50|2320.8|2314.8|2320.6|2314.6|2320.8|2314.8|2320.6|2314.6|2
1621837920000|2021-05-24 06:32:00|2320.8|2314.8|2320.8|2314.8|2321.5|2315.5|2320.8|2314.8|7
1621837930000|2021-05-24 06:32:10|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|1
1621837940000|2021-05-24 06:32:20|2320.8|2314.8|2320.1|2314.1|2320.8|2314.8|2320|2314|3
1621837950000|2021-05-24 06:32:30|2320.5|2314.5|2321|2315|2321|2315|2320.5|2314.5|3
1621837960000|2021-05-24 06:32:40|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1621837970000|2021-05-24 06:32:50|2320.9|2314.9|2320.9|2314.9|2321|2315|2320.9|2314.9|3
1621837990000|2021-05-24 06:33:10|2321|2315|2322|2316|2322|2316|2321|2315|4
1621838000000|2021-05-24 06:33:20|2322.3|2316.3|2322.9|2316.9|2322.9|2316.9|2322|2316|8
1621838010000|2021-05-24 06:33:30|2323.3|2317.3|2323.3|2317.3|2323.4|2317.4|2323.3|2317.3|3
1621838020000|2021-05-24 06:33:40|2323.4|2317.4|2324|2318|2324.3|2318.3|2323.4|2317.4|8
1621838030000|2021-05-24 06:33:50|2323.6|2317.6|2323.5|2317.5|2323.6|2317.6|2323|2317|7
1621838040000|2021-05-24 06:34:00|2323.8|2317.8|2324|2318|2324|2318|2323.8|2317.8|2
1621838050000|2021-05-24 06:34:10|2324.5|2318.5|2326|2320|2326|2320|2324.5|2318.5|11
1621838060000|2021-05-24 06:34:20|2326.5|2320.5|2325|2319|2326.5|2320.5|2325|2319|7
1621838070000|2021-05-24 06:34:30|2324.8|2318.8|2324.5|2318.5|2325|2319|2323.8|2317.8|15
1621838080000|2021-05-24 06:34:40|2324.8|2318.8|2325|2319|2325.5|2319.5|2324.8|2318.8|10
1621838090000|2021-05-24 06:34:50|2324.8|2318.8|2324.3|2318.3|2324.8|2318.8|2323.5|2317.5|12
1621838100000|2021-05-24 06:35:00|2323.8|2317.8|2323.9|2317.9|2324|2318|2323.8|2317.8|3
1621838110000|2021-05-24 06:35:10|2324|2318|2324.8|2318.8|2325|2319|2324|2318|8
1621838120000|2021-05-24 06:35:20|2324.5|2318.5|2324|2318|2324.5|2318.5|2324|2318|6
1621838130000|2021-05-24 06:35:30|2323.9|2317.9|2323.8|2317.8|2323.9|2317.9|2323.3|2317.3|8
1621838140000|2021-05-24 06:35:40|2323.6|2317.6|2323.8|2317.8|2323.8|2317.8|2323.6|2317.6|2
1621838150000|2021-05-24 06:35:50|2323.6|2317.6|2323.4|2317.4|2323.6|2317.6|2323.4|2317.4|2
1621838160000|2021-05-24 06:36:00|2323.1|2317.1|2323.5|2317.5|2323.5|2317.5|2323|2317|9
1621838170000|2021-05-24 06:36:10|2324|2318|2324.3|2318.3|2324.5|2318.5|2324|2318|4
1621838180000|2021-05-24 06:36:20|2324.5|2318.5|2324.3|2318.3|2324.5|2318.5|2324|2318|4
1621838190000|2021-05-24 06:36:30|2324|2318|2324|2318|2324|2318|2323.8|2317.8|5
1621838200000|2021-05-24 06:36:40|2324.8|2318.8|2325.5|2319.5|2326|2320|2324.8|2318.8|6
1621838210000|2021-05-24 06:36:50|2325.6|2319.6|2326|2320|2326|2320|2325.5|2319.5|3
1621838220000|2021-05-24 06:37:00|2325.8|2319.8|2325.5|2319.5|2326|2320|2325.5|2319.5|5
1621838230000|2021-05-24 06:37:10|2325.6|2319.6|2325.8|2319.8|2326.1|2320.1|2325.6|2319.6|7
1621838240000|2021-05-24 06:37:20|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|1
1621838250000|2021-05-24 06:37:30|2326.1|2320.1|2326.5|2320.5|2326.5|2320.5|2326.1|2320.1|4
1621838260000|2021-05-24 06:37:40|2326.6|2320.6|2326.6|2320.6|2326.8|2320.8|2326.6|2320.6|3
1621838270000|2021-05-24 06:37:50|2326.5|2320.5|2325.8|2319.8|2326.5|2320.5|2325.8|2319.8|5
1621838280000|2021-05-24 06:38:00|2325.5|2319.5|2326.5|2320.5|2326.5|2320.5|2325.5|2319.5|7
1621838290000|2021-05-24 06:38:10|2326.3|2320.3|2326.9|2320.9|2326.9|2320.9|2325.5|2319.5|8
1621838300000|2021-05-24 06:38:20|2326.8|2320.8|2327.5|2321.5|2327.5|2321.5|2326.3|2320.3|6
1621838310000|2021-05-24 06:38:30|2327.3|2321.3|2328.3|2322.3|2328.3|2322.3|2327.3|2321.3|5
1621838320000|2021-05-24 06:38:40|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|1
1621838330000|2021-05-24 06:38:50|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|2327.5|2321.5|8
1621838340000|2021-05-24 06:39:00|2328|2322|2328.5|2322.5|2328.5|2322.5|2327.8|2321.8|6
1621838350000|2021-05-24 06:39:10|2328.8|2322.8|2329.3|2323.3|2329.3|2323.3|2328.8|2322.8|3
1621838360000|2021-05-24 06:39:20|2329|2323|2329.3|2323.3|2329.3|2323.3|2329|2323|2
1621838370000|2021-05-24 06:39:30|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|1
1621838380000|2021-05-24 06:39:40|2329.3|2323.3|2329.5|2323.5|2329.5|2323.5|2329.3|2323.3|2
1621838390000|2021-05-24 06:39:50|2329.3|2323.3|2329.5|2323.5|2329.5|2323.5|2329.3|2323.3|2
1621838400000|2021-05-24 06:40:00|2329.4|2323.4|2329.5|2323.5|2329.5|2323.5|2329.4|2323.4|2
1621838420000|2021-05-24 06:40:20|2329.3|2323.3|2329.5|2323.5|2329.5|2323.5|2329.3|2323.3|2
1621838430000|2021-05-24 06:40:30|2329.3|2323.3|2329.1|2323.1|2329.3|2323.3|2329.1|2323.1|2
1621838440000|2021-05-24 06:40:40|2328.9|2322.9|2329.4|2323.4|2329.4|2323.4|2328.9|2322.9|6
1621838460000|2021-05-24 06:41:00|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|1
1621838470000|2021-05-24 06:41:10|2329.4|2323.4|2329.5|2323.5|2329.5|2323.5|2329.4|2323.4|2
1621838480000|2021-05-24 06:41:20|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|1
1621838490000|2021-05-24 06:41:30|2329.6|2323.6|2329.8|2323.8|2329.8|2323.8|2329.5|2323.5|3
1621838520000|2021-05-24 06:42:00|2329.6|2323.6|2329.5|2323.5|2329.6|2323.6|2329.5|2323.5|2
1621838530000|2021-05-24 06:42:10|2329.8|2323.8|2329.6|2323.6|2329.8|2323.8|2329.6|2323.6|2
1621838540000|2021-05-24 06:42:20|2329.8|2323.8|2331.5|2325.5|2331.5|2325.5|2329.8|2323.8|2
1621838560000|2021-05-24 06:42:40|2331.8|2325.8|2333.8|2327.8|2333.8|2327.8|2331.8|2325.8|5
1621838570000|2021-05-24 06:42:50|2333.5|2327.5|2333.8|2327.8|2333.8|2327.8|2333.5|2327.5|2
1621838590000|2021-05-24 06:43:10|2333.5|2327.5|2333.8|2327.8|2333.8|2327.8|2333.5|2327.5|2
1621838610000|2021-05-24 06:43:30|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|1
1621838620000|2021-05-24 06:43:40|2333.8|2327.8|2333.8|2327.8|2333.8|2327.8|2333.8|2327.8|1
1621838630000|2021-05-24 06:43:50|2333.3|2327.3|2333.5|2327.5|2333.5|2327.5|2333.3|2327.3|2
1621838650000|2021-05-24 06:44:10|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|1
1621838660000|2021-05-24 06:44:20|2335.5|2329.5|2334.5|2328.5|2335.5|2329.5|2334.3|2328.3|8
1621838670000|2021-05-24 06:44:30|2334.8|2328.8|2334.8|2328.8|2334.8|2328.8|2334.8|2328.8|1
1621838680000|2021-05-24 06:44:40|2334.5|2328.5|2336.8|2330.8|2336.8|2330.8|2334.5|2328.5|9
1621838690000|2021-05-24 06:44:50|2337|2331|2337|2331|2337|2331|2337|2331|1
1621838700000|2021-05-24 06:45:00|2337.1|2331.1|2337.5|2331.5|2337.5|2331.5|2337.1|2331.1|3
1621838710000|2021-05-24 06:45:10|2338.3|2332.3|2338.8|2332.8|2338.8|2332.8|2338.3|2332.3|4
1621838720000|2021-05-24 06:45:20|2339|2333|2338.8|2332.8|2339|2333|2338.8|2332.8|2
1621838730000|2021-05-24 06:45:30|2339|2333|2339|2333|2339|2333|2338.8|2332.8|3
1621838740000|2021-05-24 06:45:40|2338.8|2332.8|2339|2333|2339|2333|2338.6|2332.6|6
1621838750000|2021-05-24 06:45:50|2338.8|2332.8|2338.8|2332.8|2338.8|2332.8|2338.8|2332.8|1
1621838760000|2021-05-24 06:46:00|2338.5|2332.5|2338.3|2332.3|2338.5|2332.5|2338.3|2332.3|6
1621838770000|2021-05-24 06:46:10|2338.5|2332.5|2338.6|2332.6|2338.8|2332.8|2338.5|2332.5|7
1621838780000|2021-05-24 06:46:20|2338.8|2332.8|2338.8|2332.8|2338.8|2332.8|2338.3|2332.3|5
1621838790000|2021-05-24 06:46:30|2338.5|2332.5|2338.5|2332.5|2338.5|2332.5|2338.3|2332.3|7
1621838800000|2021-05-24 06:46:40|2338.6|2332.6|2339.5|2333.5|2339.5|2333.5|2338.3|2332.3|13
1621838810000|2021-05-24 06:46:50|2339|2333|2339.8|2333.8|2340|2334|2339|2333|5
1621838820000|2021-05-24 06:47:00|2339.5|2333.5|2339.8|2333.8|2339.8|2333.8|2339.5|2333.5|2
1621838830000|2021-05-24 06:47:10|2340|2334|2339.3|2333.3|2340|2334|2339.3|2333.3|2
1621838840000|2021-05-24 06:47:20|2339.5|2333.5|2339|2333|2339.8|2333.8|2339|2333|3
1621838850000|2021-05-24 06:47:30|2339.5|2333.5|2338.8|2332.8|2339.5|2333.5|2338.8|2332.8|8
1621838860000|2021-05-24 06:47:40|2339.5|2333.5|2338.8|2332.8|2339.8|2333.8|2338.8|2332.8|3
1621838870000|2021-05-24 06:47:50|2339.3|2333.3|2339.8|2333.8|2339.8|2333.8|2339.3|2333.3|2
1621838890000|2021-05-24 06:48:10|2339.5|2333.5|2338.8|2332.8|2339.5|2333.5|2338.8|2332.8|4
1621838900000|2021-05-24 06:48:20|2339|2333|2338.8|2332.8|2339.3|2333.3|2338.3|2332.3|11
1621838910000|2021-05-24 06:48:30|2338.5|2332.5|2338.3|2332.3|2339.8|2333.8|2337.6|2331.6|17
1621838920000|2021-05-24 06:48:40|2339|2333|2339.8|2333.8|2339.8|2333.8|2338.8|2332.8|6
1621838930000|2021-05-24 06:48:50|2339.3|2333.3|2339.3|2333.3|2339.3|2333.3|2339.3|2333.3|1
1621838940000|2021-05-24 06:49:00|2340.5|2334.5|2340|2334|2340.5|2334.5|2339.5|2333.5|6
1621838950000|2021-05-24 06:49:10|2339.9|2333.9|2339.8|2333.8|2339.9|2333.9|2339.8|2333.8|2
1621838960000|2021-05-24 06:49:20|2339.5|2333.5|2338.3|2332.3|2339.5|2333.5|2338.3|2332.3|4
1621838970000|2021-05-24 06:49:30|2338.1|2332.1|2337.6|2331.6|2338.4|2332.4|2337.6|2331.6|3
1621838980000|2021-05-24 06:49:40|2337.4|2331.4|2336.5|2330.5|2337.4|2331.4|2336.5|2330.5|4
1621838990000|2021-05-24 06:49:50|2336.3|2330.3|2336.1|2330.1|2336.3|2330.3|2336|2330|3
1621839000000|2021-05-24 06:50:00|2336|2330|2335.8|2329.8|2336.3|2330.3|2335.8|2329.8|4
1621839010000|2021-05-24 06:50:10|2335.5|2329.5|2336.3|2330.3|2336.3|2330.3|2335.5|2329.5|4
1621839020000|2021-05-24 06:50:20|2336|2330|2335.8|2329.8|2336|2330|2335.8|2329.8|2
1621839030000|2021-05-24 06:50:30|2336|2330|2336|2330|2336|2330|2336|2330|1
1621839040000|2021-05-24 06:50:40|2336.3|2330.3|2336.5|2330.5|2336.5|2330.5|2336.3|2330.3|2
1621839050000|2021-05-24 06:50:50|2336.3|2330.3|2334.8|2328.8|2336.3|2330.3|2334.8|2328.8|4
1621839060000|2021-05-24 06:51:00|2335|2329|2334.8|2328.8|2335|2329|2334.5|2328.5|4
1621839070000|2021-05-24 06:51:10|2334.4|2328.4|2334.3|2328.3|2334.4|2328.4|2334.3|2328.3|2
1621839080000|2021-05-24 06:51:20|2334|2328|2333|2327|2334|2328|2332.5|2326.5|11
1621839090000|2021-05-24 06:51:30|2332.8|2326.8|2331.6|2325.6|2332.8|2326.8|2331.3|2325.3|5
1621839100000|2021-05-24 06:51:40|2332.1|2326.1|2331.8|2325.8|2332.3|2326.3|2331.8|2325.8|3
1621839110000|2021-05-24 06:51:50|2332.4|2326.4|2332.1|2326.1|2332.4|2326.4|2332.1|2326.1|3
1621839140000|2021-05-24 06:52:20|2332|2326|2331.8|2325.8|2332.3|2326.3|2331.8|2325.8|6
1621839150000|2021-05-24 06:52:30|2331.9|2325.9|2332.3|2326.3|2332.3|2326.3|2331.8|2325.8|4
1621839160000|2021-05-24 06:52:40|2332|2326|2330.9|2324.9|2332.1|2326.1|2330.9|2324.9|6
1621839170000|2021-05-24 06:52:50|2331.3|2325.3|2331.5|2325.5|2331.8|2325.8|2331.3|2325.3|5
1621839180000|2021-05-24 06:53:00|2331.8|2325.8|2330.8|2324.8|2331.8|2325.8|2330.5|2324.5|7
1621839190000|2021-05-24 06:53:10|2331|2325|2331.8|2325.8|2332.1|2326.1|2331|2325|6
1621839220000|2021-05-24 06:53:40|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1621839230000|2021-05-24 06:53:50|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1621839240000|2021-05-24 06:54:00|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|1
1621839250000|2021-05-24 06:54:10|2332|2326|2333.8|2327.8|2333.8|2327.8|2332|2326|2
1621839260000|2021-05-24 06:54:20|2334.8|2328.8|2334.3|2328.3|2334.8|2328.8|2334.3|2328.3|3
1621839280000|2021-05-24 06:54:40|2334.8|2328.8|2334.3|2328.3|2334.8|2328.8|2334.1|2328.1|3
1621839290000|2021-05-24 06:54:50|2334.8|2328.8|2334.3|2328.3|2334.8|2328.8|2334.3|2328.3|3
1621839300000|2021-05-24 06:55:00|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|1
1621839310000|2021-05-24 06:55:10|2334.4|2328.4|2334.1|2328.1|2334.4|2328.4|2334.1|2328.1|2
1621839320000|2021-05-24 06:55:20|2334.6|2328.6|2335.1|2329.1|2335.1|2329.1|2334.6|2328.6|3
1621839330000|2021-05-24 06:55:30|2335.4|2329.4|2335.1|2329.1|2335.4|2329.4|2335.1|2329.1|2
1621839340000|2021-05-24 06:55:40|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|1
1621839350000|2021-05-24 06:55:50|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1621839370000|2021-05-24 06:56:10|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|2334.4|2328.4|3
1621839380000|2021-05-24 06:56:20|2334.4|2328.4|2334.6|2328.6|2334.6|2328.6|2334.4|2328.4|2
1621839390000|2021-05-24 06:56:30|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1621839400000|2021-05-24 06:56:40|2334.1|2328.1|2333.6|2327.6|2334.1|2328.1|2333.6|2327.6|2
1621839420000|2021-05-24 06:57:00|2333.9|2327.9|2333.4|2327.4|2333.9|2327.9|2333.4|2327.4|3
1621839440000|2021-05-24 06:57:20|2333.6|2327.6|2334.1|2328.1|2334.1|2328.1|2333.6|2327.6|3
1621839450000|2021-05-24 06:57:30|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|1
1621839460000|2021-05-24 06:57:40|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|1
1621839470000|2021-05-24 06:57:50|2333.1|2327.1|2333.4|2327.4|2333.6|2327.6|2333.1|2327.1|4
1621839480000|2021-05-24 06:58:00|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|1
1621839490000|2021-05-24 06:58:10|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|2333.1|2327.1|3
1621839500000|2021-05-24 06:58:20|2333.6|2327.6|2333.4|2327.4|2333.6|2327.6|2333.4|2327.4|2
1621839520000|2021-05-24 06:58:40|2333.1|2327.1|2333.6|2327.6|2333.6|2327.6|2333.1|2327.1|3
1621839530000|2021-05-24 06:58:50|2333.4|2327.4|2333.9|2327.9|2333.9|2327.9|2333.4|2327.4|3
1621839550000|2021-05-24 06:59:10|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|2332.9|2326.9|4
1621839560000|2021-05-24 06:59:20|2333.9|2327.9|2333.4|2327.4|2333.9|2327.9|2333.4|2327.4|2
1621839570000|2021-05-24 06:59:30|2332.9|2326.9|2333.6|2327.6|2333.6|2327.6|2332.9|2326.9|3
1621839580000|2021-05-24 06:59:40|2333.4|2327.4|2333.4|2327.4|2333.6|2327.6|2333.4|2327.4|3
1621839590000|2021-05-24 06:59:50|2333.1|2327.1|2333.6|2327.6|2333.6|2327.6|2333.1|2327.1|6
1621839600000|2021-05-24 07:00:00|2333.9|2327.9|2333.1|2327.1|2333.9|2327.9|2332.6|2326.6|5
1621839610000|2021-05-24 07:00:10|2333.6|2327.6|2334.1|2328.1|2334.1|2328.1|2333.4|2327.4|4
1621839620000|2021-05-24 07:00:20|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|1
1621839630000|2021-05-24 07:00:30|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|1
1621839640000|2021-05-24 07:00:40|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|1
1621839650000|2021-05-24 07:00:50|2333.9|2327.9|2333.6|2327.6|2333.9|2327.9|2333.6|2327.6|2
1621839660000|2021-05-24 07:01:00|2333.9|2327.9|2334.4|2328.4|2334.4|2328.4|2333.9|2327.9|2
1621839670000|2021-05-24 07:01:10|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|1
1621839680000|2021-05-24 07:01:20|2333.9|2327.9|2334.1|2328.1|2334.4|2328.4|2333.9|2327.9|3
1621839710000|2021-05-24 07:01:50|2333.9|2327.9|2334.4|2328.4|2334.4|2328.4|2333.9|2327.9|3
1621839720000|2021-05-24 07:02:00|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|1
1621839730000|2021-05-24 07:02:10|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|1
1621839740000|2021-05-24 07:02:20|2334.6|2328.6|2334.9|2328.9|2334.9|2328.9|2334.6|2328.6|2
1621839750000|2021-05-24 07:02:30|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|1
1621839780000|2021-05-24 07:03:00|2336.1|2330.1|2335.9|2329.9|2336.1|2330.1|2335.9|2329.9|2
1621839790000|2021-05-24 07:03:10|2336.1|2330.1|2336.1|2330.1|2336.1|2330.1|2335.9|2329.9|3
1621839800000|2021-05-24 07:03:20|2338.1|2332.1|2338.6|2332.6|2338.9|2332.9|2338.1|2332.1|6
1621839810000|2021-05-24 07:03:30|2338.4|2332.4|2339.4|2333.4|2339.4|2333.4|2338.4|2332.4|3
1621839820000|2021-05-24 07:03:40|2339.1|2333.1|2338.9|2332.9|2339.1|2333.1|2338.9|2332.9|2
1621839830000|2021-05-24 07:03:50|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|1
1621839850000|2021-05-24 07:04:10|2338.4|2332.4|2338.1|2332.1|2338.4|2332.4|2338.1|2332.1|2
1621839860000|2021-05-24 07:04:20|2337.9|2331.9|2338.1|2332.1|2338.1|2332.1|2337.9|2331.9|2
1621839870000|2021-05-24 07:04:30|2338.4|2332.4|2339.1|2333.1|2339.1|2333.1|2338.4|2332.4|3
1621839880000|2021-05-24 07:04:40|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|1
1621839890000|2021-05-24 07:04:50|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|2338.9|2332.9|3
1621839910000|2021-05-24 07:05:10|2338.9|2332.9|2338.6|2332.6|2338.9|2332.9|2338.6|2332.6|2
1621839940000|2021-05-24 07:05:40|2338.4|2332.4|2338.6|2332.6|2338.6|2332.6|2338.4|2332.4|2
1621839950000|2021-05-24 07:05:50|2338.4|2332.4|2339.1|2333.1|2339.4|2333.4|2338.4|2332.4|4
1621839960000|2021-05-24 07:06:00|2338.9|2332.9|2339.1|2333.1|2339.1|2333.1|2338.9|2332.9|2
1621839970000|2021-05-24 07:06:10|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|1
1621839990000|2021-05-24 07:06:30|2339.6|2333.6|2340.1|2334.1|2340.1|2334.1|2339.6|2333.6|2
1621840020000|2021-05-24 07:07:00|2339.9|2333.9|2339.6|2333.6|2339.9|2333.9|2339.6|2333.6|2
1621840050000|2021-05-24 07:07:30|2338.9|2332.9|2338.6|2332.6|2338.9|2332.9|2338.6|2332.6|2
1621840070000|2021-05-24 07:07:50|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|1
1621840090000|2021-05-24 07:08:10|2338.1|2332.1|2338.6|2332.6|2338.6|2332.6|2338.1|2332.1|3
1621840100000|2021-05-24 07:08:20|2338.9|2332.9|2338.4|2332.4|2338.9|2332.9|2338.4|2332.4|3
1621840140000|2021-05-24 07:09:00|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|1
1621840150000|2021-05-24 07:09:10|2338.4|2332.4|2338.6|2332.6|2338.6|2332.6|2338.4|2332.4|2
1621840180000|2021-05-24 07:09:40|2338.1|2332.1|2338.1|2332.1|2338.1|2332.1|2338.1|2332.1|1
1621840210000|2021-05-24 07:10:10|2338.4|2332.4|2339.6|2333.6|2339.6|2333.6|2338.4|2332.4|2
1621840220000|2021-05-24 07:10:20|2339.9|2333.9|2338.4|2332.4|2339.9|2333.9|2338.4|2332.4|5
1621840330000|2021-05-24 07:12:10|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|1
1621840350000|2021-05-24 07:12:30|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|1
1621840390000|2021-05-24 07:13:10|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|1
1621840420000|2021-05-24 07:13:40|2338.9|2332.9|2339.9|2333.9|2339.9|2333.9|2338.9|2332.9|2
1621840430000|2021-05-24 07:13:50|2340.1|2334.1|2340.6|2334.6|2340.6|2334.6|2340.1|2334.1|2
1621840440000|2021-05-24 07:14:00|2340.1|2334.1|2340.4|2334.4|2340.6|2334.6|2340.1|2334.1|4
1621840460000|2021-05-24 07:14:20|2340.6|2334.6|2341.4|2335.4|2341.4|2335.4|2340.6|2334.6|2
1621840470000|2021-05-24 07:14:30|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|1
1621840490000|2021-05-24 07:14:50|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|1
1621840510000|2021-05-24 07:15:10|2341.9|2335.9|2342.1|2336.1|2342.1|2336.1|2341.9|2335.9|2
1621840530000|2021-05-24 07:15:30|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|1
1621840540000|2021-05-24 07:15:40|2341.4|2335.4|2341.6|2335.6|2341.6|2335.6|2341.4|2335.4|2
1621840580000|2021-05-24 07:16:20|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|1
1621840650000|2021-05-24 07:17:30|2342.9|2336.9|2342.9|2336.9|2342.9|2336.9|2342.9|2336.9|1
1621840660000|2021-05-24 07:17:40|2343.9|2337.9|2345.6|2339.6|2345.6|2339.6|2343.9|2337.9|4
1621840670000|2021-05-24 07:17:50|2345.9|2339.9|2345.9|2339.9|2345.9|2339.9|2345.9|2339.9|1
1621840690000|2021-05-24 07:18:10|2345.6|2339.6|2345.6|2339.6|2345.6|2339.6|2345.6|2339.6|1
1621840700000|2021-05-24 07:18:20|2345.4|2339.4|2345.6|2339.6|2345.6|2339.6|2345.4|2339.4|2
1621840740000|2021-05-24 07:19:00|2345.1|2339.1|2344.1|2338.1|2345.1|2339.1|2344.1|2338.1|2
1621840750000|2021-05-24 07:19:10|2343.9|2337.9|2343.9|2337.9|2343.9|2337.9|2343.9|2337.9|1
1621840760000|2021-05-24 07:19:20|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|1
1621840770000|2021-05-24 07:19:30|2343.9|2337.9|2342.4|2336.4|2344.1|2338.1|2342.4|2336.4|6
1621840780000|2021-05-24 07:19:40|2341.9|2335.9|2342.4|2336.4|2342.4|2336.4|2341.9|2335.9|2
1621840790000|2021-05-24 07:19:50|2342.9|2336.9|2342.9|2336.9|2342.9|2336.9|2342.9|2336.9|1
1621840800000|2021-05-24 07:20:00|2342.6|2336.6|2342.4|2336.4|2342.6|2336.6|2342.4|2336.4|2
1621840850000|2021-05-24 07:20:50|2342.6|2336.6|2342.6|2336.6|2342.9|2336.9|2342.6|2336.6|3
1621840880000|2021-05-24 07:21:20|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|1
1621840910000|2021-05-24 07:21:50|2341.6|2335.6|2341.9|2335.9|2341.9|2335.9|2341.6|2335.6|2
1621840920000|2021-05-24 07:22:00|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|1
1621840950000|2021-05-24 07:22:30|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|1
1621840960000|2021-05-24 07:22:40|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|1
1621840970000|2021-05-24 07:22:50|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|1
1621840980000|2021-05-24 07:23:00|2341.6|2335.6|2342.4|2336.4|2342.4|2336.4|2341.6|2335.6|2
1621840990000|2021-05-24 07:23:10|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|1
1621841000000|2021-05-24 07:23:20|2342.9|2336.9|2342.6|2336.6|2342.9|2336.9|2342.6|2336.6|2
1621841010000|2021-05-24 07:23:30|2342.9|2336.9|2343.4|2337.4|2343.4|2337.4|2342.9|2336.9|2
1621841020000|2021-05-24 07:23:40|2343.1|2337.1|2342.6|2336.6|2343.1|2337.1|2342.6|2336.6|3
1621841030000|2021-05-24 07:23:50|2342.4|2336.4|2341.9|2335.9|2342.4|2336.4|2341.6|2335.6|4
1621841040000|2021-05-24 07:24:00|2341.6|2335.6|2341.6|2335.6|2341.9|2335.9|2341.6|2335.6|3
1621841050000|2021-05-24 07:24:10|2341.4|2335.4|2341.6|2335.6|2341.6|2335.6|2341.4|2335.4|2
1621841060000|2021-05-24 07:24:20|2341.4|2335.4|2341.1|2335.1|2341.4|2335.4|2341.1|2335.1|2
1621841070000|2021-05-24 07:24:30|2340.9|2334.9|2340.1|2334.1|2340.9|2334.9|2340.1|2334.1|2
1621841080000|2021-05-24 07:24:40|2339.9|2333.9|2340.1|2334.1|2340.1|2334.1|2339.9|2333.9|2
1621841130000|2021-05-24 07:25:30|2340.4|2334.4|2340.9|2334.9|2340.9|2334.9|2340.4|2334.4|2
1621841140000|2021-05-24 07:25:40|2341.4|2335.4|2341.6|2335.6|2341.6|2335.6|2341.4|2335.4|2
1621841150000|2021-05-24 07:25:50|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|1
1621841190000|2021-05-24 07:26:30|2342.4|2336.4|2342.9|2336.9|2343.1|2337.1|2342.1|2336.1|6
1621841200000|2021-05-24 07:26:40|2342.6|2336.6|2342.4|2336.4|2342.6|2336.6|2342.4|2336.4|2
1621841210000|2021-05-24 07:26:50|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|1
1621841220000|2021-05-24 07:27:00|2341.6|2335.6|2340.6|2334.6|2341.6|2335.6|2340.6|2334.6|4
1621841230000|2021-05-24 07:27:10|2341.1|2335.1|2341.1|2335.1|2341.1|2335.1|2341.1|2335.1|1
1621841240000|2021-05-24 07:27:20|2340.9|2334.9|2340.6|2334.6|2340.9|2334.9|2340.6|2334.6|2
1621841250000|2021-05-24 07:27:30|2340.9|2334.9|2340.9|2334.9|2340.9|2334.9|2340.9|2334.9|1
1621841260000|2021-05-24 07:27:40|2341.1|2335.1|2340.9|2334.9|2341.1|2335.1|2340.9|2334.9|2
1621841270000|2021-05-24 07:27:50|2340.6|2334.6|2340.4|2334.4|2340.6|2334.6|2340.4|2334.4|2
1621841310000|2021-05-24 07:28:30|2340.1|2334.1|2340.1|2334.1|2340.1|2334.1|2340.1|2334.1|1
1621841320000|2021-05-24 07:28:40|2339.9|2333.9|2339.4|2333.4|2339.9|2333.9|2339.4|2333.4|3
1621841350000|2021-05-24 07:29:10|2339.1|2333.1|2339.4|2333.4|2339.4|2333.4|2339.1|2333.1|2
1621841380000|2021-05-24 07:29:40|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|1
1621841390000|2021-05-24 07:29:50|2339.4|2333.4|2339.1|2333.1|2339.4|2333.4|2339.1|2333.1|2
1621841420000|2021-05-24 07:30:20|2338.9|2332.9|2338.1|2332.1|2338.9|2332.9|2338.1|2332.1|2
1621841520000|2021-05-24 07:32:00|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|1
1621841530000|2021-05-24 07:32:10|2339.1|2333.1|2338.4|2332.4|2339.1|2333.1|2338.4|2332.4|4
1621841590000|2021-05-24 07:33:10|2338.1|2332.1|2338.1|2332.1|2338.1|2332.1|2338.1|2332.1|1
1621841640000|2021-05-24 07:34:00|2338.4|2332.4|2338.4|2332.4|2338.6|2332.6|2338.4|2332.4|3
1621841650000|2021-05-24 07:34:10|2338.6|2332.6|2339.1|2333.1|2339.1|2333.1|2338.6|2332.6|2
1621841670000|2021-05-24 07:34:30|2339.4|2333.4|2339.6|2333.6|2339.6|2333.6|2339.4|2333.4|2
1621841680000|2021-05-24 07:34:40|2340.1|2334.1|2340.1|2334.1|2340.1|2334.1|2340.1|2334.1|1
1621841690000|2021-05-24 07:34:50|2339.9|2333.9|2339.9|2333.9|2339.9|2333.9|2339.9|2333.9|1
1621841700000|2021-05-24 07:35:00|2339.6|2333.6|2339.1|2333.1|2339.6|2333.6|2339.1|2333.1|3
1621841710000|2021-05-24 07:35:10|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|1
1621841720000|2021-05-24 07:35:20|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|1
1621841730000|2021-05-24 07:35:30|2338.4|2332.4|2338.9|2332.9|2339.4|2333.4|2338.4|2332.4|4
1621841750000|2021-05-24 07:35:50|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|1
1621841760000|2021-05-24 07:36:00|2339.4|2333.4|2340.1|2334.1|2340.1|2334.1|2339.4|2333.4|2
1621841770000|2021-05-24 07:36:10|2339.9|2333.9|2339.9|2333.9|2339.9|2333.9|2339.9|2333.9|1
1621841780000|2021-05-24 07:36:20|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|1
1621841790000|2021-05-24 07:36:30|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|1
1621841800000|2021-05-24 07:36:40|2338.4|2332.4|2338.1|2332.1|2338.4|2332.4|2338.1|2332.1|2
1621841860000|2021-05-24 07:37:40|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|1
1621841870000|2021-05-24 07:37:50|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|1
1621841880000|2021-05-24 07:38:00|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|2338.6|2332.6|3
1621841890000|2021-05-24 07:38:10|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|1
1621841900000|2021-05-24 07:38:20|2338.9|2332.9|2339.1|2333.1|2339.1|2333.1|2338.9|2332.9|2
1621841940000|2021-05-24 07:39:00|2338.6|2332.6|2338.4|2332.4|2338.6|2332.6|2338.4|2332.4|2
1621841960000|2021-05-24 07:39:20|2338.6|2332.6|2338.9|2332.9|2338.9|2332.9|2338.6|2332.6|2
1621841970000|2021-05-24 07:39:30|2339.1|2333.1|2339.6|2333.6|2339.6|2333.6|2339.1|2333.1|2
1621841980000|2021-05-24 07:39:40|2339.9|2333.9|2339.4|2333.4|2339.9|2333.9|2339.4|2333.4|3
1621842000000|2021-05-24 07:40:00|2339.1|2333.1|2338.9|2332.9|2339.1|2333.1|2338.9|2332.9|2
1621842010000|2021-05-24 07:40:10|2338.6|2332.6|2338.4|2332.4|2338.6|2332.6|2338.4|2332.4|2
1621842020000|2021-05-24 07:40:20|2338.1|2332.1|2338.4|2332.4|2338.4|2332.4|2338.1|2332.1|2
1621842030000|2021-05-24 07:40:30|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|1
1621842070000|2021-05-24 07:41:10|2338.4|2332.4|2338.1|2332.1|2338.4|2332.4|2338.1|2332.1|2
1621842100000|2021-05-24 07:41:40|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|1
1621842110000|2021-05-24 07:41:50|2339.1|2333.1|2339.4|2333.4|2339.4|2333.4|2339.1|2333.1|2
1621842120000|2021-05-24 07:42:00|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|1
1621842140000|2021-05-24 07:42:20|2338.6|2332.6|2339.1|2333.1|2339.1|2333.1|2338.6|2332.6|3
1621842150000|2021-05-24 07:42:30|2338.9|2332.9|2338.6|2332.6|2338.9|2332.9|2338.6|2332.6|2
1621842260000|2021-05-24 07:44:20|2338.4|2332.4|2338.9|2332.9|2338.9|2332.9|2338.4|2332.4|2
1621842270000|2021-05-24 07:44:30|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|2338.9|2332.9|3
1621842290000|2021-05-24 07:44:50|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|1
1621842300000|2021-05-24 07:45:00|2339.4|2333.4|2339.9|2333.9|2339.9|2333.9|2339.4|2333.4|3
1621842310000|2021-05-24 07:45:10|2340.1|2334.1|2340.1|2334.1|2340.1|2334.1|2340.1|2334.1|1
1621842320000|2021-05-24 07:45:20|2340.4|2334.4|2340.6|2334.6|2340.6|2334.6|2340.4|2334.4|2
1621842370000|2021-05-24 07:46:10|2340.4|2334.4|2342.4|2336.4|2342.4|2336.4|2340.4|2334.4|7
1621842380000|2021-05-24 07:46:20|2342.6|2336.6|2342.9|2336.9|2342.9|2336.9|2342.6|2336.6|2
1621842390000|2021-05-24 07:46:30|2343.1|2337.1|2342.9|2336.9|2343.1|2337.1|2342.9|2336.9|2
1621842400000|2021-05-24 07:46:40|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|1
1621842420000|2021-05-24 07:47:00|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|1
1621842430000|2021-05-24 07:47:10|2341.6|2335.6|2341.9|2335.9|2341.9|2335.9|2341.6|2335.6|2
1621842440000|2021-05-24 07:47:20|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|1
1621842470000|2021-05-24 07:47:50|2343.1|2337.1|2342.9|2336.9|2343.4|2337.4|2342.9|2336.9|6
1621842480000|2021-05-24 07:48:00|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|1
1621842490000|2021-05-24 07:48:10|2343.1|2337.1|2344.1|2338.1|2344.1|2338.1|2343.1|2337.1|5
1621842500000|2021-05-24 07:48:20|2344.4|2338.4|2344.6|2338.6|2344.6|2338.6|2344.4|2338.4|2
1621842510000|2021-05-24 07:48:30|2344.9|2338.9|2344.9|2338.9|2344.9|2338.9|2344.9|2338.9|1
1621842520000|2021-05-24 07:48:40|2344.6|2338.6|2344.4|2338.4|2344.6|2338.6|2344.4|2338.4|2
1621842540000|2021-05-24 07:49:00|2344.9|2338.9|2344.9|2338.9|2344.9|2338.9|2344.9|2338.9|1
1621842550000|2021-05-24 07:49:10|2345.1|2339.1|2345.1|2339.1|2345.1|2339.1|2345.1|2339.1|1
1621842560000|2021-05-24 07:49:20|2345.4|2339.4|2345.6|2339.6|2345.6|2339.6|2345.4|2339.4|2
1621842570000|2021-05-24 07:49:30|2345.4|2339.4|2345.1|2339.1|2345.4|2339.4|2345.1|2339.1|2
1621842590000|2021-05-24 07:49:50|2345.4|2339.4|2345.4|2339.4|2345.4|2339.4|2345.4|2339.4|1
1621842600000|2021-05-24 07:50:00|2345.1|2339.1|2344.4|2338.4|2345.1|2339.1|2344.4|2338.4|3
1621842620000|2021-05-24 07:50:20|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|1
1621842630000|2021-05-24 07:50:30|2343.4|2337.4|2343.6|2337.6|2343.6|2337.6|2343.4|2337.4|2
1621842640000|2021-05-24 07:50:40|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|1
1621842660000|2021-05-24 07:51:00|2344.4|2338.4|2344.4|2338.4|2344.4|2338.4|2344.4|2338.4|1
1621842690000|2021-05-24 07:51:30|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|1
1621842700000|2021-05-24 07:51:40|2343.9|2337.9|2343.6|2337.6|2343.9|2337.9|2343.6|2337.6|2
1621842710000|2021-05-24 07:51:50|2344.1|2338.1|2344.6|2338.6|2344.6|2338.6|2344.1|2338.1|2
1621842740000|2021-05-24 07:52:20|2344.4|2338.4|2344.4|2338.4|2344.6|2338.6|2344.4|2338.4|3
1621842750000|2021-05-24 07:52:30|2344.6|2338.6|2345.6|2339.6|2345.6|2339.6|2344.6|2338.6|3
1621842820000|2021-05-24 07:53:40|2346.4|2340.4|2346.4|2340.4|2346.4|2340.4|2346.4|2340.4|1
1621842840000|2021-05-24 07:54:00|2346.9|2340.9|2348.4|2342.4|2348.6|2342.6|2346.9|2340.9|7
1621842850000|2021-05-24 07:54:10|2349.1|2343.1|2349.4|2343.4|2349.4|2343.4|2349.1|2343.1|2
1621842860000|2021-05-24 07:54:20|2349.1|2343.1|2349.1|2343.1|2349.1|2343.1|2349.1|2343.1|1
1621842870000|2021-05-24 07:54:30|2348.9|2342.9|2348.6|2342.6|2348.9|2342.9|2348.6|2342.6|2
1621842880000|2021-05-24 07:54:40|2348.1|2342.1|2348.6|2342.6|2348.6|2342.6|2348.1|2342.1|3
1621842890000|2021-05-24 07:54:50|2347.9|2341.9|2347.9|2341.9|2347.9|2341.9|2347.9|2341.9|1
1621842920000|2021-05-24 07:55:20|2348.1|2342.1|2348.4|2342.4|2348.4|2342.4|2347.9|2341.9|4
1621842980000|2021-05-24 07:56:20|2348.6|2342.6|2348.9|2342.9|2348.9|2342.9|2348.6|2342.6|4
1621842990000|2021-05-24 07:56:30|2348.6|2342.6|2348.9|2342.9|2348.9|2342.9|2348.6|2342.6|2
1621843010000|2021-05-24 07:56:50|2348.6|2342.6|2348.6|2342.6|2348.9|2342.9|2348.6|2342.6|3
1621843020000|2021-05-24 07:57:00|2348.4|2342.4|2348.4|2342.4|2348.4|2342.4|2348.4|2342.4|1
1621843050000|2021-05-24 07:57:30|2348.9|2342.9|2348.9|2342.9|2348.9|2342.9|2348.9|2342.9|1
1621843060000|2021-05-24 07:57:40|2348.6|2342.6|2348.6|2342.6|2348.6|2342.6|2348.4|2342.4|3
1621843070000|2021-05-24 07:57:50|2348.9|2342.9|2348.9|2342.9|2348.9|2342.9|2348.9|2342.9|1
1621843080000|2021-05-24 07:58:00|2349.4|2343.4|2349.9|2343.9|2349.9|2343.9|2349.4|2343.4|3
1621843100000|2021-05-24 07:58:20|2350.1|2344.1|2350.6|2344.6|2350.6|2344.6|2349.9|2343.9|4
1621843110000|2021-05-24 07:58:30|2350.4|2344.4|2349.6|2343.6|2350.4|2344.4|2349.6|2343.6|3
1621843120000|2021-05-24 07:58:40|2349.9|2343.9|2349.9|2343.9|2349.9|2343.9|2349.9|2343.9|1
1621843190000|2021-05-24 07:59:50|2349.6|2343.6|2349.4|2343.4|2349.6|2343.6|2349.4|2343.4|2
1621843200000|2021-05-24 08:00:00|2349.1|2343.1|2348.4|2342.4|2349.1|2343.1|2348.4|2342.4|3
1621843210000|2021-05-24 08:00:10|2348.9|2342.9|2349.1|2343.1|2349.1|2343.1|2348.9|2342.9|2
1621843220000|2021-05-24 08:00:20|2349.4|2343.4|2349.6|2343.6|2350.1|2344.1|2349.4|2343.4|5
1621843240000|2021-05-24 08:00:40|2349.9|2343.9|2349.6|2343.6|2349.9|2343.9|2349.6|2343.6|2
1621843250000|2021-05-24 08:00:50|2349.9|2343.9|2349.6|2343.6|2349.9|2343.9|2349.6|2343.6|4
1621843260000|2021-05-24 08:01:00|2349.9|2343.9|2349.9|2343.9|2349.9|2343.9|2349.9|2343.9|1
1621843280000|2021-05-24 08:01:20|2349.6|2343.6|2349.6|2343.6|2349.6|2343.6|2349.6|2343.6|1
1621843290000|2021-05-24 08:01:30|2349.9|2343.9|2349.9|2343.9|2349.9|2343.9|2349.9|2343.9|1
1621843300000|2021-05-24 08:01:40|2350.4|2344.4|2350.1|2344.1|2350.4|2344.4|2350.1|2344.1|2
1621843310000|2021-05-24 08:01:50|2349.9|2343.9|2349.6|2343.6|2349.9|2343.9|2349.6|2343.6|2
1621843320000|2021-05-24 08:02:00|2349.9|2343.9|2349.9|2343.9|2349.9|2343.9|2349.9|2343.9|1
1621843330000|2021-05-24 08:02:10|2350.1|2344.1|2350.6|2344.6|2350.6|2344.6|2349.9|2343.9|4
1621843340000|2021-05-24 08:02:20|2350.9|2344.9|2350.9|2344.9|2350.9|2344.9|2350.9|2344.9|1
1621843350000|2021-05-24 08:02:30|2350.6|2344.6|2351.4|2345.4|2351.4|2345.4|2350.6|2344.6|2
1621843400000|2021-05-24 08:03:20|2351.6|2345.6|2351.6|2345.6|2351.6|2345.6|2351.6|2345.6|1
1621843420000|2021-05-24 08:03:40|2351.4|2345.4|2351.4|2345.4|2351.4|2345.4|2351.4|2345.4|1
1621843450000|2021-05-24 08:04:10|2351.6|2345.6|2351.6|2345.6|2351.6|2345.6|2351.6|2345.6|1
1621843460000|2021-05-24 08:04:20|2350.9|2344.9|2350.9|2344.9|2350.9|2344.9|2350.9|2344.9|1
1621843470000|2021-05-24 08:04:30|2351.1|2345.1|2351.1|2345.1|2351.1|2345.1|2351.1|2345.1|1
1621843550000|2021-05-24 08:05:50|2351.4|2345.4|2352.1|2346.1|2352.1|2346.1|2351.4|2345.4|3
1621843560000|2021-05-24 08:06:00|2351.9|2345.9|2351.4|2345.4|2351.9|2345.9|2351.4|2345.4|3
1621843580000|2021-05-24 08:06:20|2351.1|2345.1|2351.1|2345.1|2351.1|2345.1|2351.1|2345.1|1
1621843590000|2021-05-24 08:06:30|2350.9|2344.9|2350.4|2344.4|2350.9|2344.9|2350.4|2344.4|2
1621843600000|2021-05-24 08:06:40|2350.6|2344.6|2350.9|2344.9|2350.9|2344.9|2350.6|2344.6|2
1621843630000|2021-05-24 08:07:10|2351.1|2345.1|2351.1|2345.1|2351.1|2345.1|2351.1|2345.1|1
1621843650000|2021-05-24 08:07:30|2354.9|2348.9|2355.6|2349.6|2355.6|2349.6|2354.9|2348.9|4
1621843660000|2021-05-24 08:07:40|2355.9|2349.9|2355.6|2349.6|2356.4|2350.4|2355.4|2349.4|4
1621843670000|2021-05-24 08:07:50|2355.4|2349.4|2354.6|2348.6|2355.4|2349.4|2354.6|2348.6|4
1621843680000|2021-05-24 08:08:00|2354.9|2348.9|2355.4|2349.4|2355.4|2349.4|2354.9|2348.9|3
1621843690000|2021-05-24 08:08:10|2355.9|2349.9|2355.9|2349.9|2355.9|2349.9|2355.9|2349.9|1
1621843700000|2021-05-24 08:08:20|2356.1|2350.1|2356.1|2350.1|2356.1|2350.1|2356.1|2350.1|1
1621843710000|2021-05-24 08:08:30|2355.9|2349.9|2355.4|2349.4|2355.9|2349.9|2355.1|2349.1|4
1621843720000|2021-05-24 08:08:40|2355.9|2349.9|2357.1|2351.1|2357.4|2351.4|2355.9|2349.9|4
1621843760000|2021-05-24 08:09:20|2357.4|2351.4|2358.1|2352.1|2358.1|2352.1|2357.4|2351.4|6
1621843770000|2021-05-24 08:09:30|2358.4|2352.4|2360.4|2354.4|2360.4|2354.4|2358.4|2352.4|4
1621843780000|2021-05-24 08:09:40|2360.6|2354.6|2358.9|2352.9|2360.6|2354.6|2358.9|2352.9|3
1621843790000|2021-05-24 08:09:50|2359.1|2353.1|2358.9|2352.9|2359.4|2353.4|2358.9|2352.9|4
1621843800000|2021-05-24 08:10:00|2359.1|2353.1|2356.9|2350.9|2359.1|2353.1|2356.6|2350.6|7
1621843810000|2021-05-24 08:10:10|2356.4|2350.4|2356.1|2350.1|2356.4|2350.4|2356.1|2350.1|2
1621843820000|2021-05-24 08:10:20|2356.4|2350.4|2356.4|2350.4|2356.6|2350.6|2356.4|2350.4|3
1621843850000|2021-05-24 08:10:50|2356.6|2350.6|2356.6|2350.6|2356.6|2350.6|2356.6|2350.6|1
1621843870000|2021-05-24 08:11:10|2357.4|2351.4|2357.4|2351.4|2357.4|2351.4|2357.4|2351.4|1
1621843880000|2021-05-24 08:11:20|2357.6|2351.6|2358.6|2352.6|2358.9|2352.9|2357.6|2351.6|3
1621843890000|2021-05-24 08:11:30|2358.4|2352.4|2358.6|2352.6|2358.6|2352.6|2358.4|2352.4|2
1621843900000|2021-05-24 08:11:40|2358.4|2352.4|2358.1|2352.1|2358.4|2352.4|2358.1|2352.1|2
1621843910000|2021-05-24 08:11:50|2358.9|2352.9|2358.9|2352.9|2358.9|2352.9|2358.9|2352.9|1
1621843920000|2021-05-24 08:12:00|2359.1|2353.1|2359.9|2353.9|2359.9|2353.9|2359.1|2353.1|3
1621843950000|2021-05-24 08:12:30|2359.6|2353.6|2359.6|2353.6|2359.6|2353.6|2359.6|2353.6|1
1621843960000|2021-05-24 08:12:40|2359.9|2353.9|2360.1|2354.1|2360.6|2354.6|2359.9|2353.9|3
1621843970000|2021-05-24 08:12:50|2360.4|2354.4|2360.6|2354.6|2360.6|2354.6|2360.4|2354.4|2
1621843980000|2021-05-24 08:13:00|2360.9|2354.9|2361.4|2355.4|2361.4|2355.4|2360.9|2354.9|3
1621843990000|2021-05-24 08:13:10|2361.6|2355.6|2361.4|2355.4|2361.6|2355.6|2361.4|2355.4|2
1621844000000|2021-05-24 08:13:20|2362.1|2356.1|2364.8|2358.8|2364.8|2358.8|2362.1|2356.1|3
1621844010000|2021-05-24 08:13:30|2364.6|2358.6|2363.6|2357.6|2364.6|2358.6|2363.4|2357.4|5
1621844020000|2021-05-24 08:13:40|2363.9|2357.9|2361.4|2355.4|2363.9|2357.9|2361.4|2355.4|3
1621844040000|2021-05-24 08:14:00|2361.1|2355.1|2361.1|2355.1|2361.1|2355.1|2361.1|2355.1|1
1621844060000|2021-05-24 08:14:20|2359.6|2353.6|2359.6|2353.6|2359.6|2353.6|2359.6|2353.6|1
1621844070000|2021-05-24 08:14:30|2360.1|2354.1|2360.1|2354.1|2360.1|2354.1|2360.1|2354.1|1
1621844080000|2021-05-24 08:14:40|2360.6|2354.6|2360.6|2354.6|2360.6|2354.6|2360.6|2354.6|1
1621844090000|2021-05-24 08:14:50|2360.1|2354.1|2360.1|2354.1|2360.1|2354.1|2360.1|2354.1|1
1621844100000|2021-05-24 08:15:00|2360.4|2354.4|2360.4|2354.4|2360.4|2354.4|2360.4|2354.4|1
1621844120000|2021-05-24 08:15:20|2360.1|2354.1|2359.4|2353.4|2360.1|2354.1|2359.4|2353.4|3
1621844140000|2021-05-24 08:15:40|2359.1|2353.1|2359.1|2353.1|2359.1|2353.1|2359.1|2353.1|1
1621844150000|2021-05-24 08:15:50|2358.9|2352.9|2359.1|2353.1|2359.1|2353.1|2358.9|2352.9|2
1621844160000|2021-05-24 08:16:00|2359.4|2353.4|2359.4|2353.4|2359.4|2353.4|2359.4|2353.4|1
1621844170000|2021-05-24 08:16:10|2359.6|2353.6|2359.6|2353.6|2359.6|2353.6|2359.6|2353.6|1
1621844190000|2021-05-24 08:16:30|2359.4|2353.4|2359.4|2353.4|2359.4|2353.4|2359.4|2353.4|1
1621844200000|2021-05-24 08:16:40|2359.1|2353.1|2359.1|2353.1|2359.1|2353.1|2359.1|2353.1|1
1621844210000|2021-05-24 08:16:50|2358.9|2352.9|2359.1|2353.1|2359.1|2353.1|2358.9|2352.9|2
1621844240000|2021-05-24 08:17:20|2358.9|2352.9|2359.1|2353.1|2359.1|2353.1|2358.9|2352.9|4
1621844300000|2021-05-24 08:18:20|2358.9|2352.9|2358.9|2352.9|2358.9|2352.9|2358.9|2352.9|1
1621844320000|2021-05-24 08:18:40|2358.6|2352.6|2358.1|2352.1|2358.6|2352.6|2358.1|2352.1|2
1621844330000|2021-05-24 08:18:50|2357.9|2351.9|2358.1|2352.1|2358.1|2352.1|2357.9|2351.9|2
1621844340000|2021-05-24 08:19:00|2357.9|2351.9|2358.1|2352.1|2358.1|2352.1|2357.9|2351.9|2
1621844350000|2021-05-24 08:19:10|2357.9|2351.9|2358.9|2352.9|2358.9|2352.9|2357.1|2351.1|6
1621844390000|2021-05-24 08:19:50|2358.6|2352.6|2358.6|2352.6|2358.6|2352.6|2358.6|2352.6|1
1621844400000|2021-05-24 08:20:00|2358.4|2352.4|2358.4|2352.4|2358.4|2352.4|2358.4|2352.4|1
1621844410000|2021-05-24 08:20:10|2358.6|2352.6|2358.4|2352.4|2358.6|2352.6|2358.4|2352.4|2
1621844470000|2021-05-24 08:21:10|2358.6|2352.6|2358.6|2352.6|2358.6|2352.6|2358.6|2352.6|1
1621844510000|2021-05-24 08:21:50|2358.9|2352.9|2358.9|2352.9|2358.9|2352.9|2358.9|2352.9|1
1621844540000|2021-05-24 08:22:20|2359.4|2353.4|2359.1|2353.1|2359.4|2353.4|2359.1|2353.1|2
1621844550000|2021-05-24 08:22:30|2359.4|2353.4|2359.6|2353.6|2359.6|2353.6|2359.4|2353.4|2
1621844560000|2021-05-24 08:22:40|2359.9|2353.9|2359.6|2353.6|2360.1|2354.1|2359.6|2353.6|5
1621844570000|2021-05-24 08:22:50|2359.4|2353.4|2359.4|2353.4|2359.4|2353.4|2359.4|2353.4|1
1621844590000|2021-05-24 08:23:10|2359.6|2353.6|2359.4|2353.4|2359.6|2353.6|2359.4|2353.4|2
1621844630000|2021-05-24 08:23:50|2359.1|2353.1|2358.6|2352.6|2359.1|2353.1|2358.6|2352.6|2
1621844650000|2021-05-24 08:24:10|2358.4|2352.4|2358.4|2352.4|2358.4|2352.4|2358.4|2352.4|1
1621844740000|2021-05-24 08:25:40|2358.6|2352.6|2359.1|2353.1|2359.1|2353.1|2358.6|2352.6|2
1621844760000|2021-05-24 08:26:00|2359.4|2353.4|2360.1|2354.1|2360.1|2354.1|2359.4|2353.4|3
1621844770000|2021-05-24 08:26:10|2359.9|2353.9|2359.9|2353.9|2359.9|2353.9|2359.9|2353.9|1
1621844800000|2021-05-24 08:26:40|2359.6|2353.6|2359.4|2353.4|2359.6|2353.6|2359.4|2353.4|2
1621844810000|2021-05-24 08:26:50|2359.6|2353.6|2360.1|2354.1|2360.1|2354.1|2359.6|2353.6|3
1621844830000|2021-05-24 08:27:10|2360.4|2354.4|2359.6|2353.6|2360.4|2354.4|2359.6|2353.6|3
1621844860000|2021-05-24 08:27:40|2359.4|2353.4|2358.9|2352.9|2359.4|2353.4|2358.9|2352.9|3
1621844870000|2021-05-24 08:27:50|2359.1|2353.1|2359.1|2353.1|2359.1|2353.1|2359.1|2353.1|1
1621844950000|2021-05-24 08:29:10|2359.4|2353.4|2359.4|2353.4|2359.4|2353.4|2359.4|2353.4|1
1621844970000|2021-05-24 08:29:30|2359.6|2353.6|2359.9|2353.9|2359.9|2353.9|2359.6|2353.6|2
1621845000000|2021-05-24 08:30:00|2360.9|2354.9|2360.6|2354.6|2360.9|2354.9|2360.6|2354.6|2
1621845010000|2021-05-24 08:30:10|2360.4|2354.4|2359.9|2353.9|2360.4|2354.4|2359.9|2353.9|3
1621845020000|2021-05-24 08:30:20|2359.6|2353.6|2359.4|2353.4|2359.6|2353.6|2359.4|2353.4|2
1621845080000|2021-05-24 08:31:20|2359.1|2353.1|2359.4|2353.4|2359.4|2353.4|2359.1|2353.1|2
1621845100000|2021-05-24 08:31:40|2360.1|2354.1|2359.9|2353.9|2360.1|2354.1|2359.9|2353.9|2
1621845110000|2021-05-24 08:31:50|2360.1|2354.1|2360.6|2354.6|2360.6|2354.6|2360.1|2354.1|2
1621845120000|2021-05-24 08:32:00|2360.4|2354.4|2360.4|2354.4|2360.4|2354.4|2360.4|2354.4|1
1621845130000|2021-05-24 08:32:10|2359.4|2353.4|2359.1|2353.1|2359.4|2353.4|2359.1|2353.1|2
1621845140000|2021-05-24 08:32:20|2359.4|2353.4|2359.1|2353.1|2359.4|2353.4|2359.1|2353.1|2
1621845210000|2021-05-24 08:33:30|2359.4|2353.4|2359.4|2353.4|2359.4|2353.4|2359.4|2353.4|1
1621845220000|2021-05-24 08:33:40|2360.1|2354.1|2360.4|2354.4|2360.4|2354.4|2360.1|2354.1|2
1621845230000|2021-05-24 08:33:50|2360.1|2354.1|2360.1|2354.1|2360.1|2354.1|2360.1|2354.1|1
1621845240000|2021-05-24 08:34:00|2359.9|2353.9|2359.9|2353.9|2359.9|2353.9|2359.9|2353.9|1
1621845280000|2021-05-24 08:34:40|2359.4|2353.4|2359.1|2353.1|2359.4|2353.4|2359.1|2353.1|2
1621845300000|2021-05-24 08:35:00|2359.4|2353.4|2359.9|2353.9|2359.9|2353.9|2359.4|2353.4|2
1621845310000|2021-05-24 08:35:10|2359.6|2353.6|2359.6|2353.6|2359.9|2353.9|2359.6|2353.6|3
1621845320000|2021-05-24 08:35:20|2359.1|2353.1|2359.9|2353.9|2359.9|2353.9|2359.1|2353.1|4
1621845330000|2021-05-24 08:35:30|2359.6|2353.6|2359.6|2353.6|2359.6|2353.6|2359.6|2353.6|1
1621845340000|2021-05-24 08:35:40|2359.9|2353.9|2359.9|2353.9|2359.9|2353.9|2359.9|2353.9|1
1621845350000|2021-05-24 08:35:50|2359.6|2353.6|2359.6|2353.6|2359.6|2353.6|2359.6|2353.6|1
1621845360000|2021-05-24 08:36:00|2359.4|2353.4|2359.4|2353.4|2359.4|2353.4|2359.4|2353.4|1
1621845380000|2021-05-24 08:36:20|2359.1|2353.1|2359.4|2353.4|2359.4|2353.4|2359.1|2353.1|2
1621845400000|2021-05-24 08:36:40|2359.1|2353.1|2359.1|2353.1|2359.1|2353.1|2359.1|2353.1|1
1621845410000|2021-05-24 08:36:50|2359.4|2353.4|2359.4|2353.4|2359.4|2353.4|2359.4|2353.4|1
1621845420000|2021-05-24 08:37:00|2359.1|2353.1|2359.1|2353.1|2359.1|2353.1|2359.1|2353.1|1
1621845430000|2021-05-24 08:37:10|2358.9|2352.9|2358.1|2352.1|2358.9|2352.9|2358.1|2352.1|2
1621845440000|2021-05-24 08:37:20|2358.4|2352.4|2358.4|2352.4|2358.6|2352.6|2358.1|2352.1|5
1621845450000|2021-05-24 08:37:30|2358.1|2352.1|2356.9|2350.9|2358.1|2352.1|2356.9|2350.9|4
1621845460000|2021-05-24 08:37:40|2356.6|2350.6|2356.4|2350.4|2356.9|2350.9|2356.4|2350.4|6
1621845470000|2021-05-24 08:37:50|2356.1|2350.1|2354.9|2348.9|2356.1|2350.1|2354.9|2348.9|6
1621845480000|2021-05-24 08:38:00|2354.6|2348.6|2354.4|2348.4|2354.6|2348.6|2353.9|2347.9|4
1621845490000|2021-05-24 08:38:10|2354.1|2348.1|2354.6|2348.6|2354.6|2348.6|2353.4|2347.4|6
1621845500000|2021-05-24 08:38:20|2354.4|2348.4|2354.6|2348.6|2354.6|2348.6|2354.4|2348.4|2
1621845520000|2021-05-24 08:38:40|2354.9|2348.9|2354.6|2348.6|2354.9|2348.9|2354.4|2348.4|3
1621845540000|2021-05-24 08:39:00|2354.9|2348.9|2353.6|2347.6|2354.9|2348.9|2353.4|2347.4|7
1621845550000|2021-05-24 08:39:10|2353.4|2347.4|2352.6|2346.6|2353.4|2347.4|2352.4|2346.4|3
1621845560000|2021-05-24 08:39:20|2352.1|2346.1|2352.6|2346.6|2352.6|2346.6|2352.1|2346.1|3
1621845570000|2021-05-24 08:39:30|2352.4|2346.4|2351.9|2345.9|2352.4|2346.4|2351.9|2345.9|3
1621845580000|2021-05-24 08:39:40|2351.4|2345.4|2350.6|2344.6|2352.1|2346.1|2350.6|2344.6|6
1621845590000|2021-05-24 08:39:50|2350.4|2344.4|2350.6|2344.6|2350.6|2344.6|2350.4|2344.4|2
1621845600000|2021-05-24 08:40:00|2350.9|2344.9|2351.6|2345.6|2351.6|2345.6|2350.9|2344.9|5
1621845610000|2021-05-24 08:40:10|2351.9|2345.9|2351.6|2345.6|2352.4|2346.4|2351.6|2345.6|5
1621845620000|2021-05-24 08:40:20|2351.4|2345.4|2351.4|2345.4|2351.4|2345.4|2351.4|2345.4|1
1621845650000|2021-05-24 08:40:50|2351.6|2345.6|2352.1|2346.1|2352.1|2346.1|2351.6|2345.6|2
1621845660000|2021-05-24 08:41:00|2351.6|2345.6|2352.1|2346.1|2352.1|2346.1|2351.6|2345.6|3
1621845670000|2021-05-24 08:41:10|2351.9|2345.9|2351.6|2345.6|2351.9|2345.9|2351.4|2345.4|4
1621845690000|2021-05-24 08:41:30|2351.9|2345.9|2352.1|2346.1|2352.4|2346.4|2351.9|2345.9|3
1621845700000|2021-05-24 08:41:40|2351.9|2345.9|2351.9|2345.9|2351.9|2345.9|2351.9|2345.9|1
1621845720000|2021-05-24 08:42:00|2352.1|2346.1|2352.6|2346.6|2352.6|2346.6|2352.1|2346.1|2
1621845800000|2021-05-24 08:43:20|2352.9|2346.9|2352.6|2346.6|2353.6|2347.6|2352.6|2346.6|6
1621845810000|2021-05-24 08:43:30|2352.4|2346.4|2351.6|2345.6|2352.4|2346.4|2351.6|2345.6|3
1621845830000|2021-05-24 08:43:50|2351.4|2345.4|2351.4|2345.4|2351.4|2345.4|2351.4|2345.4|1
1621845840000|2021-05-24 08:44:00|2351.1|2345.1|2351.6|2345.6|2351.6|2345.6|2351.1|2345.1|3
1621845850000|2021-05-24 08:44:10|2351.4|2345.4|2351.1|2345.1|2351.4|2345.4|2351.1|2345.1|2
1621845860000|2021-05-24 08:44:20|2350.6|2344.6|2350.4|2344.4|2350.6|2344.6|2350.4|2344.4|2
1621845880000|2021-05-24 08:44:40|2350.1|2344.1|2350.1|2344.1|2350.1|2344.1|2350.1|2344.1|1
1621845890000|2021-05-24 08:44:50|2350.4|2344.4|2350.9|2344.9|2351.1|2345.1|2350.4|2344.4|3
1621845900000|2021-05-24 08:45:00|2350.6|2344.6|2350.1|2344.1|2350.6|2344.6|2350.1|2344.1|3
1621845920000|2021-05-24 08:45:20|2350.4|2344.4|2350.4|2344.4|2350.4|2344.4|2350.4|2344.4|1
1621845940000|2021-05-24 08:45:40|2350.6|2344.6|2351.1|2345.1|2351.1|2345.1|2350.6|2344.6|3
1621845970000|2021-05-24 08:46:10|2350.4|2344.4|2350.4|2344.4|2350.6|2344.6|2350.4|2344.4|3
1621845980000|2021-05-24 08:46:20|2350.6|2344.6|2350.6|2344.6|2350.6|2344.6|2350.6|2344.6|1
1621845990000|2021-05-24 08:46:30|2351.1|2345.1|2351.1|2345.1|2351.1|2345.1|2351.1|2345.1|1
1621846040000|2021-05-24 08:47:20|2350.9|2344.9|2350.4|2344.4|2350.9|2344.9|2350.4|2344.4|3
1621846050000|2021-05-24 08:47:30|2350.1|2344.1|2350.1|2344.1|2350.1|2344.1|2350.1|2344.1|1
1621846060000|2021-05-24 08:47:40|2350.4|2344.4|2351.1|2345.1|2351.1|2345.1|2350.4|2344.4|6
1621846080000|2021-05-24 08:48:00|2350.9|2344.9|2351.1|2345.1|2351.1|2345.1|2350.9|2344.9|8
1621846090000|2021-05-24 08:48:10|2350.6|2344.6|2351.9|2345.9|2351.9|2345.9|2350.1|2344.1|6
1621846100000|2021-05-24 08:48:20|2352.1|2346.1|2352.4|2346.4|2352.4|2346.4|2352.1|2346.1|2
1621846120000|2021-05-24 08:48:40|2352.6|2346.6|2352.6|2346.6|2352.6|2346.6|2352.6|2346.6|1
1621846130000|2021-05-24 08:48:50|2352.9|2346.9|2352.9|2346.9|2352.9|2346.9|2352.9|2346.9|1
1621846140000|2021-05-24 08:49:00|2352.6|2346.6|2352.6|2346.6|2352.6|2346.6|2352.6|2346.6|1
1621846210000|2021-05-24 08:50:10|2352.4|2346.4|2352.1|2346.1|2352.4|2346.4|2352.1|2346.1|2
1621846230000|2021-05-24 08:50:30|2352.4|2346.4|2353.4|2347.4|2353.4|2347.4|2352.4|2346.4|2
1621846240000|2021-05-24 08:50:40|2353.9|2347.9|2353.9|2347.9|2353.9|2347.9|2353.9|2347.9|1
1621846340000|2021-05-24 08:52:20|2353.6|2347.6|2353.4|2347.4|2353.6|2347.6|2353.4|2347.4|2
1621846350000|2021-05-24 08:52:30|2353.1|2347.1|2352.9|2346.9|2353.1|2347.1|2352.9|2346.9|2
1621846360000|2021-05-24 08:52:40|2352.4|2346.4|2352.4|2346.4|2352.4|2346.4|2352.4|2346.4|1
1621846370000|2021-05-24 08:52:50|2352.6|2346.6|2353.6|2347.6|2353.6|2347.6|2352.6|2346.6|3
1621846380000|2021-05-24 08:53:00|2353.9|2347.9|2354.1|2348.1|2354.1|2348.1|2353.9|2347.9|2
1621846400000|2021-05-24 08:53:20|2353.9|2347.9|2353.9|2347.9|2353.9|2347.9|2353.9|2347.9|1
1621846410000|2021-05-24 08:53:30|2353.6|2347.6|2353.6|2347.6|2353.6|2347.6|2353.6|2347.6|1
1621846420000|2021-05-24 08:53:40|2354.9|2348.9|2354.9|2348.9|2354.9|2348.9|2354.9|2348.9|1
1621846490000|2021-05-24 08:54:50|2355.9|2349.9|2355.6|2349.6|2355.9|2349.9|2355.6|2349.6|2
1621846500000|2021-05-24 08:55:00|2355.9|2349.9|2355.4|2349.4|2355.9|2349.9|2355.4|2349.4|3
1621846510000|2021-05-24 08:55:10|2355.6|2349.6|2355.6|2349.6|2355.6|2349.6|2355.6|2349.6|1
1621846520000|2021-05-24 08:55:20|2354.9|2348.9|2354.6|2348.6|2354.9|2348.9|2354.6|2348.6|2
1621846530000|2021-05-24 08:55:30|2354.9|2348.9|2354.9|2348.9|2354.9|2348.9|2354.9|2348.9|1
1621846540000|2021-05-24 08:55:40|2354.4|2348.4|2354.1|2348.1|2354.4|2348.4|2354.1|2348.1|2
1621846570000|2021-05-24 08:56:10|2353.9|2347.9|2353.9|2347.9|2353.9|2347.9|2353.9|2347.9|1
1621846580000|2021-05-24 08:56:20|2354.1|2348.1|2354.1|2348.1|2354.1|2348.1|2354.1|2348.1|1
1621846600000|2021-05-24 08:56:40|2354.4|2348.4|2354.4|2348.4|2354.4|2348.4|2354.4|2348.4|1
1621846620000|2021-05-24 08:57:00|2354.6|2348.6|2355.1|2349.1|2355.1|2349.1|2354.6|2348.6|2
1621846640000|2021-05-24 08:57:20|2354.9|2348.9|2354.4|2348.4|2354.9|2348.9|2354.4|2348.4|2
1621846660000|2021-05-24 08:57:40|2354.9|2348.9|2355.9|2349.9|2355.9|2349.9|2354.9|2348.9|2
1621846680000|2021-05-24 08:58:00|2356.1|2350.1|2356.1|2350.1|2356.1|2350.1|2356.1|2350.1|1
1621846690000|2021-05-24 08:58:10|2356.4|2350.4|2356.4|2350.4|2356.4|2350.4|2356.4|2350.4|1
1621846700000|2021-05-24 08:58:20|2356.1|2350.1|2355.9|2349.9|2356.1|2350.1|2355.9|2349.9|2
1621846720000|2021-05-24 08:58:40|2355.6|2349.6|2355.1|2349.1|2355.6|2349.6|2355.1|2349.1|3
1621846750000|2021-05-24 08:59:10|2354.4|2348.4|2353.4|2347.4|2354.4|2348.4|2353.4|2347.4|2
1621846760000|2021-05-24 08:59:20|2353.1|2347.1|2353.4|2347.4|2353.4|2347.4|2353.1|2347.1|2
1621846770000|2021-05-24 08:59:30|2353.6|2347.6|2353.4|2347.4|2353.6|2347.6|2353.4|2347.4|2
1621846780000|2021-05-24 08:59:40|2353.1|2347.1|2352.1|2346.1|2353.1|2347.1|2351.9|2345.9|5
1621846790000|2021-05-24 08:59:50|2351.9|2345.9|2351.6|2345.6|2351.9|2345.9|2351.6|2345.6|2
1621846800000|2021-05-24 09:00:00|2351.4|2345.4|2351.1|2345.1|2351.6|2345.6|2350.9|2344.9|4
1621846810000|2021-05-24 09:00:10|2350.9|2344.9|2350.9|2344.9|2350.9|2344.9|2350.4|2344.4|4
1621846820000|2021-05-24 09:00:20|2350.6|2344.6|2350.6|2344.6|2350.6|2344.6|2350.6|2344.6|1
1621846840000|2021-05-24 09:00:40|2350.4|2344.4|2350.1|2344.1|2350.4|2344.4|2350.1|2344.1|2
1621846850000|2021-05-24 09:00:50|2349.9|2343.9|2349.9|2343.9|2349.9|2343.9|2349.4|2343.4|3
1621846860000|2021-05-24 09:01:00|2349.6|2343.6|2349.6|2343.6|2349.6|2343.6|2349.6|2343.6|1
1621846910000|2021-05-24 09:01:50|2349.4|2343.4|2349.4|2343.4|2349.4|2343.4|2349.4|2343.4|1
1621846930000|2021-05-24 09:02:10|2349.1|2343.1|2348.4|2342.4|2349.1|2343.1|2348.4|2342.4|2
1621846940000|2021-05-24 09:02:20|2348.1|2342.1|2348.1|2342.1|2348.1|2342.1|2348.1|2342.1|1
1621846950000|2021-05-24 09:02:30|2347.6|2341.6|2346.4|2340.4|2347.6|2341.6|2346.4|2340.4|3
1621846960000|2021-05-24 09:02:40|2346.1|2340.1|2346.1|2340.1|2346.4|2340.4|2346.1|2340.1|3
1621846970000|2021-05-24 09:02:50|2345.9|2339.9|2345.9|2339.9|2345.9|2339.9|2345.9|2339.9|1
1621846980000|2021-05-24 09:03:00|2345.6|2339.6|2346.1|2340.1|2346.1|2340.1|2345.1|2339.1|3
1621847000000|2021-05-24 09:03:20|2345.9|2339.9|2347.1|2341.1|2347.1|2341.1|2345.9|2339.9|3
1621847040000|2021-05-24 09:04:00|2346.9|2340.9|2346.9|2340.9|2346.9|2340.9|2346.9|2340.9|1
1621847050000|2021-05-24 09:04:10|2346.6|2340.6|2346.4|2340.4|2346.6|2340.6|2346.4|2340.4|2
1621847070000|2021-05-24 09:04:30|2346.6|2340.6|2346.6|2340.6|2346.6|2340.6|2346.6|2340.6|1
1621847100000|2021-05-24 09:05:00|2346.4|2340.4|2346.4|2340.4|2346.4|2340.4|2346.4|2340.4|1
1621847110000|2021-05-24 09:05:10|2346.6|2340.6|2346.6|2340.6|2346.6|2340.6|2346.6|2340.6|1
1621847130000|2021-05-24 09:05:30|2345.4|2339.4|2345.4|2339.4|2345.4|2339.4|2345.4|2339.4|1
1621847140000|2021-05-24 09:05:40|2345.1|2339.1|2345.1|2339.1|2345.1|2339.1|2345.1|2339.1|1
1621847150000|2021-05-24 09:05:50|2345.4|2339.4|2344.6|2338.6|2345.4|2339.4|2344.6|2338.6|3
1621847160000|2021-05-24 09:06:00|2344.4|2338.4|2343.4|2337.4|2344.4|2338.4|2343.4|2337.4|2
1621847200000|2021-05-24 09:06:40|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|1
1621847210000|2021-05-24 09:06:50|2342.9|2336.9|2342.6|2336.6|2343.1|2337.1|2342.6|2336.6|6
1621847220000|2021-05-24 09:07:00|2342.9|2336.9|2343.1|2337.1|2343.4|2337.4|2342.9|2336.9|3
1621847260000|2021-05-24 09:07:40|2342.9|2336.9|2342.9|2336.9|2342.9|2336.9|2342.9|2336.9|1
1621847320000|2021-05-24 09:08:40|2342.6|2336.6|2342.9|2336.9|2342.9|2336.9|2342.6|2336.6|2
1621847360000|2021-05-24 09:09:20|2343.4|2337.4|2343.4|2337.4|2343.4|2337.4|2343.4|2337.4|1
1621847400000|2021-05-24 09:10:00|2343.6|2337.6|2344.1|2338.1|2344.1|2338.1|2343.6|2337.6|3
1621847410000|2021-05-24 09:10:10|2344.4|2338.4|2344.6|2338.6|2344.6|2338.6|2344.4|2338.4|2
1621847470000|2021-05-24 09:11:10|2345.6|2339.6|2345.4|2339.4|2345.6|2339.6|2345.4|2339.4|2
1621847480000|2021-05-24 09:11:20|2345.6|2339.6|2345.6|2339.6|2345.6|2339.6|2345.6|2339.6|1
1621847500000|2021-05-24 09:11:40|2345.9|2339.9|2345.9|2339.9|2345.9|2339.9|2345.9|2339.9|1
1621847540000|2021-05-24 09:12:20|2347.1|2341.1|2347.1|2341.1|2347.1|2341.1|2347.1|2341.1|1
1621847570000|2021-05-24 09:12:50|2346.9|2340.9|2346.9|2340.9|2346.9|2340.9|2346.9|2340.9|1
1621847580000|2021-05-24 09:13:00|2346.6|2340.6|2347.6|2341.6|2347.6|2341.6|2346.6|2340.6|4
1621847620000|2021-05-24 09:13:40|2347.9|2341.9|2347.6|2341.6|2347.9|2341.9|2347.6|2341.6|2
1621847640000|2021-05-24 09:14:00|2347.4|2341.4|2346.6|2340.6|2347.4|2341.4|2346.6|2340.6|3
1621847670000|2021-05-24 09:14:30|2346.4|2340.4|2346.6|2340.6|2346.6|2340.6|2345.9|2339.9|5
1621847680000|2021-05-24 09:14:40|2346.4|2340.4|2346.1|2340.1|2346.4|2340.4|2346.1|2340.1|2
1621847700000|2021-05-24 09:15:00|2345.9|2339.9|2345.4|2339.4|2345.9|2339.9|2345.4|2339.4|3
1621847710000|2021-05-24 09:15:10|2345.1|2339.1|2345.1|2339.1|2345.1|2339.1|2345.1|2339.1|1
1621847720000|2021-05-24 09:15:20|2344.9|2338.9|2344.4|2338.4|2344.9|2338.9|2344.1|2338.1|4
1621847740000|2021-05-24 09:15:40|2344.1|2338.1|2343.9|2337.9|2344.1|2338.1|2343.6|2337.6|4
1621847770000|2021-05-24 09:16:10|2343.6|2337.6|2343.9|2337.9|2343.9|2337.9|2343.6|2337.6|2
1621847800000|2021-05-24 09:16:40|2343.6|2337.6|2343.4|2337.4|2343.6|2337.6|2343.4|2337.4|2
1621847810000|2021-05-24 09:16:50|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|1
1621847860000|2021-05-24 09:17:40|2343.4|2337.4|2342.4|2336.4|2343.4|2337.4|2342.4|2336.4|3
1621847910000|2021-05-24 09:18:30|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|1
1621847940000|2021-05-24 09:19:00|2343.9|2337.9|2344.1|2338.1|2344.1|2338.1|2343.9|2337.9|2
1621847970000|2021-05-24 09:19:30|2343.9|2337.9|2344.1|2338.1|2344.1|2338.1|2343.9|2337.9|2
1621847990000|2021-05-24 09:19:50|2343.9|2337.9|2344.1|2338.1|2344.1|2338.1|2343.9|2337.9|2
1621848000000|2021-05-24 09:20:00|2343.9|2337.9|2343.9|2337.9|2343.9|2337.9|2343.9|2337.9|1
1621848050000|2021-05-24 09:20:50|2344.4|2338.4|2344.4|2338.4|2344.4|2338.4|2344.4|2338.4|1
1621848070000|2021-05-24 09:21:10|2344.6|2338.6|2345.4|2339.4|2345.4|2339.4|2344.6|2338.6|3
1621848130000|2021-05-24 09:22:10|2345.6|2339.6|2346.1|2340.1|2346.1|2340.1|2345.6|2339.6|2
1621848150000|2021-05-24 09:22:30|2346.4|2340.4|2346.4|2340.4|2346.4|2340.4|2346.4|2340.4|1
1621848290000|2021-05-24 09:24:50|2346.1|2340.1|2346.6|2340.6|2346.6|2340.6|2345.6|2339.6|4
1621848310000|2021-05-24 09:25:10|2346.4|2340.4|2346.1|2340.1|2346.4|2340.4|2346.1|2340.1|2
1621848340000|2021-05-24 09:25:40|2346.4|2340.4|2347.1|2341.1|2347.1|2341.1|2346.4|2340.4|4
1621848350000|2021-05-24 09:25:50|2346.9|2340.9|2346.9|2340.9|2346.9|2340.9|2346.9|2340.9|1
1621848400000|2021-05-24 09:26:40|2346.1|2340.1|2346.1|2340.1|2346.1|2340.1|2346.1|2340.1|1
1621848480000|2021-05-24 09:28:00|2345.9|2339.9|2345.6|2339.6|2345.9|2339.9|2345.6|2339.6|2
1621848520000|2021-05-24 09:28:40|2345.4|2339.4|2345.4|2339.4|2345.4|2339.4|2345.4|2339.4|1
1621848560000|2021-05-24 09:29:20|2346.1|2340.1|2345.6|2339.6|2346.1|2340.1|2345.6|2339.6|3
1621848580000|2021-05-24 09:29:40|2345.4|2339.4|2345.4|2339.4|2345.4|2339.4|2345.4|2339.4|1
1621848600000|2021-05-24 09:30:00|2345.1|2339.1|2344.9|2338.9|2345.4|2339.4|2344.9|2338.9|4
1621848610000|2021-05-24 09:30:10|2344.6|2338.6|2344.6|2338.6|2344.6|2338.6|2344.6|2338.6|1
1621848630000|2021-05-24 09:30:30|2343.9|2337.9|2344.1|2338.1|2344.1|2338.1|2343.6|2337.6|4
1621848780000|2021-05-24 09:33:00|2344.4|2338.4|2345.1|2339.1|2345.1|2339.1|2344.4|2338.4|3
1621848800000|2021-05-24 09:33:20|2344.9|2338.9|2345.1|2339.1|2345.1|2339.1|2344.9|2338.9|2
1621848810000|2021-05-24 09:33:30|2344.9|2338.9|2344.6|2338.6|2344.9|2338.9|2344.6|2338.6|2
1621848820000|2021-05-24 09:33:40|2344.4|2338.4|2344.4|2338.4|2344.6|2338.6|2344.4|2338.4|3
1621848830000|2021-05-24 09:33:50|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|1
1621848860000|2021-05-24 09:34:20|2343.9|2337.9|2343.9|2337.9|2343.9|2337.9|2343.9|2337.9|1
1621848870000|2021-05-24 09:34:30|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|1
1621848980000|2021-05-24 09:36:20|2343.9|2337.9|2343.9|2337.9|2343.9|2337.9|2343.9|2337.9|1
1621849010000|2021-05-24 09:36:50|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|1
1621849020000|2021-05-24 09:37:00|2343.9|2337.9|2343.9|2337.9|2343.9|2337.9|2343.9|2337.9|1
1621849060000|2021-05-24 09:37:40|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|1
1621849080000|2021-05-24 09:38:00|2343.9|2337.9|2344.1|2338.1|2344.1|2338.1|2343.6|2337.6|3
1621849110000|2021-05-24 09:38:30|2344.4|2338.4|2344.4|2338.4|2344.4|2338.4|2344.4|2338.4|1
1621849120000|2021-05-24 09:38:40|2344.6|2338.6|2345.1|2339.1|2345.1|2339.1|2344.6|2338.6|3
1621849140000|2021-05-24 09:39:00|2345.4|2339.4|2345.6|2339.6|2345.6|2339.6|2345.4|2339.4|2
1621849170000|2021-05-24 09:39:30|2345.4|2339.4|2345.6|2339.6|2345.6|2339.6|2345.4|2339.4|2
1621849190000|2021-05-24 09:39:50|2346.1|2340.1|2346.4|2340.4|2346.4|2340.4|2346.1|2340.1|2
1621849210000|2021-05-24 09:40:10|2346.1|2340.1|2346.1|2340.1|2346.1|2340.1|2346.1|2340.1|1
1621849240000|2021-05-24 09:40:40|2346.4|2340.4|2347.1|2341.1|2347.1|2341.1|2346.4|2340.4|2
1621849250000|2021-05-24 09:40:50|2347.4|2341.4|2347.6|2341.6|2347.6|2341.6|2347.4|2341.4|2
1621849290000|2021-05-24 09:41:30|2347.4|2341.4|2347.4|2341.4|2347.4|2341.4|2347.1|2341.1|3
1621849490000|2021-05-24 09:44:50|2347.1|2341.1|2347.1|2341.1|2347.1|2341.1|2347.1|2341.1|1
1621849540000|2021-05-24 09:45:40|2346.4|2340.4|2346.4|2340.4|2346.4|2340.4|2346.4|2340.4|1
1621849550000|2021-05-24 09:45:50|2346.1|2340.1|2346.1|2340.1|2346.1|2340.1|2346.1|2340.1|1
1621849570000|2021-05-24 09:46:10|2346.4|2340.4|2346.4|2340.4|2346.4|2340.4|2346.4|2340.4|1
1621849580000|2021-05-24 09:46:20|2346.1|2340.1|2346.1|2340.1|2346.1|2340.1|2346.1|2340.1|1
1621849650000|2021-05-24 09:47:30|2345.9|2339.9|2345.4|2339.4|2345.9|2339.9|2345.4|2339.4|3
1621849800000|2021-05-24 09:50:00|2345.1|2339.1|2345.1|2339.1|2345.1|2339.1|2344.9|2338.9|3
1621849840000|2021-05-24 09:50:40|2345.4|2339.4|2346.1|2340.1|2346.1|2340.1|2345.4|2339.4|2
1621849850000|2021-05-24 09:50:50|2345.9|2339.9|2345.9|2339.9|2345.9|2339.9|2345.6|2339.6|3
1621849860000|2021-05-24 09:51:00|2345.6|2339.6|2345.6|2339.6|2345.6|2339.6|2345.6|2339.6|1
1621849870000|2021-05-24 09:51:10|2345.9|2339.9|2345.9|2339.9|2345.9|2339.9|2345.9|2339.9|1
1621849930000|2021-05-24 09:52:10|2345.6|2339.6|2345.6|2339.6|2345.6|2339.6|2345.6|2339.6|1
1621849950000|2021-05-24 09:52:30|2345.9|2339.9|2345.9|2339.9|2345.9|2339.9|2345.9|2339.9|1
1621849960000|2021-05-24 09:52:40|2345.6|2339.6|2345.6|2339.6|2345.6|2339.6|2345.6|2339.6|1
1621849970000|2021-05-24 09:52:50|2345.4|2339.4|2345.4|2339.4|2345.4|2339.4|2345.4|2339.4|1
1621849990000|2021-05-24 09:53:10|2345.6|2339.6|2345.6|2339.6|2345.6|2339.6|2345.6|2339.6|1
1621850010000|2021-05-24 09:53:30|2344.9|2338.9|2344.6|2338.6|2344.9|2338.9|2344.6|2338.6|2
1621850030000|2021-05-24 09:53:50|2344.4|2338.4|2344.1|2338.1|2344.4|2338.4|2344.1|2338.1|2
1621850100000|2021-05-24 09:55:00|2343.9|2337.9|2343.9|2337.9|2343.9|2337.9|2343.9|2337.9|1
1621850110000|2021-05-24 09:55:10|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|1
1621850120000|2021-05-24 09:55:20|2344.4|2338.4|2344.4|2338.4|2344.4|2338.4|2344.4|2338.4|1
1621850150000|2021-05-24 09:55:50|2344.1|2338.1|2343.9|2337.9|2344.1|2338.1|2343.9|2337.9|2
1621850220000|2021-05-24 09:57:00|2343.6|2337.6|2343.9|2337.9|2343.9|2337.9|2343.6|2337.6|2
1621850340000|2021-05-24 09:59:00|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|1
1621850360000|2021-05-24 09:59:20|2344.4|2338.4|2344.4|2338.4|2344.4|2338.4|2344.4|2338.4|1
1621850370000|2021-05-24 09:59:30|2343.9|2337.9|2343.6|2337.6|2343.9|2337.9|2343.6|2337.6|2
1621850390000|2021-05-24 09:59:50|2343.9|2337.9|2343.9|2337.9|2343.9|2337.9|2343.9|2337.9|1
1621850400000|2021-05-24 10:00:00|2344.4|2338.4|2343.9|2337.9|2344.4|2338.4|2343.9|2337.9|3
1621850410000|2021-05-24 10:00:10|2344.4|2338.4|2344.1|2338.1|2344.4|2338.4|2343.9|2337.9|3
1621850430000|2021-05-24 10:00:30|2343.9|2337.9|2343.6|2337.6|2343.9|2337.9|2343.6|2337.6|2
1621850490000|2021-05-24 10:01:30|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|2343.9|2337.9|3
1621850530000|2021-05-24 10:02:10|2343.9|2337.9|2343.9|2337.9|2343.9|2337.9|2343.9|2337.9|1
1621850540000|2021-05-24 10:02:20|2344.1|2338.1|2343.9|2337.9|2344.1|2338.1|2343.9|2337.9|4
1621850550000|2021-05-24 10:02:30|2344.1|2338.1|2343.9|2337.9|2344.1|2338.1|2343.9|2337.9|2
1621850650000|2021-05-24 10:04:10|2344.4|2338.4|2343.9|2337.9|2344.4|2338.4|2343.9|2337.9|2
1621850660000|2021-05-24 10:04:20|2344.1|2338.1|2343.9|2337.9|2344.1|2338.1|2343.9|2337.9|2
1621850720000|2021-05-24 10:05:20|2344.1|2338.1|2344.6|2338.6|2344.9|2338.9|2344.1|2338.1|3
1621850740000|2021-05-24 10:05:40|2344.4|2338.4|2344.6|2338.6|2344.6|2338.6|2344.4|2338.4|2
1621850780000|2021-05-24 10:06:20|2344.9|2338.9|2344.9|2338.9|2344.9|2338.9|2344.9|2338.9|1
1621850800000|2021-05-24 10:06:40|2344.6|2338.6|2344.6|2338.6|2344.6|2338.6|2344.6|2338.6|1
1621850820000|2021-05-24 10:07:00|2345.1|2339.1|2345.1|2339.1|2345.1|2339.1|2345.1|2339.1|1
1621850920000|2021-05-24 10:08:40|2344.9|2338.9|2344.9|2338.9|2344.9|2338.9|2344.9|2338.9|1
1621850990000|2021-05-24 10:09:50|2344.6|2338.6|2344.4|2338.4|2344.6|2338.6|2344.4|2338.4|2
1621851010000|2021-05-24 10:10:10|2345.1|2339.1|2344.9|2338.9|2345.1|2339.1|2344.6|2338.6|3
1621851030000|2021-05-24 10:10:30|2345.1|2339.1|2345.1|2339.1|2345.1|2339.1|2345.1|2339.1|1
1621851050000|2021-05-24 10:10:50|2344.9|2338.9|2344.9|2338.9|2344.9|2338.9|2344.9|2338.9|1
1621851060000|2021-05-24 10:11:00|2345.1|2339.1|2345.4|2339.4|2345.4|2339.4|2345.1|2339.1|2
1621851070000|2021-05-24 10:11:10|2345.6|2339.6|2346.1|2340.1|2346.1|2340.1|2345.6|2339.6|2
1621851100000|2021-05-24 10:11:40|2345.6|2339.6|2345.6|2339.6|2345.6|2339.6|2345.6|2339.6|1
1621851110000|2021-05-24 10:11:50|2345.9|2339.9|2346.1|2340.1|2346.1|2340.1|2345.9|2339.9|2
1621851160000|2021-05-24 10:12:40|2345.9|2339.9|2346.1|2340.1|2346.1|2340.1|2345.6|2339.6|4
1621851290000|2021-05-24 10:14:50|2345.9|2339.9|2345.6|2339.6|2345.9|2339.9|2345.6|2339.6|2
1621851300000|2021-05-24 10:15:00|2345.9|2339.9|2345.6|2339.6|2345.9|2339.9|2345.6|2339.6|2
1621851320000|2021-05-24 10:15:20|2345.9|2339.9|2345.9|2339.9|2345.9|2339.9|2345.9|2339.9|1
1621851330000|2021-05-24 10:15:30|2346.1|2340.1|2346.4|2340.4|2346.4|2340.4|2346.1|2340.1|2
1621851360000|2021-05-24 10:16:00|2347.4|2341.4|2347.4|2341.4|2347.4|2341.4|2347.4|2341.4|1
1621851380000|2021-05-24 10:16:20|2347.6|2341.6|2349.1|2343.1|2349.1|2343.1|2347.6|2341.6|3
1621851420000|2021-05-24 10:17:00|2349.4|2343.4|2348.1|2342.1|2349.4|2343.4|2348.1|2342.1|3
1621851440000|2021-05-24 10:17:20|2349.1|2343.1|2348.4|2342.4|2349.1|2343.1|2348.4|2342.4|2
1621851450000|2021-05-24 10:17:30|2348.6|2342.6|2348.4|2342.4|2348.6|2342.6|2348.4|2342.4|2
1621851460000|2021-05-24 10:17:40|2348.1|2342.1|2348.1|2342.1|2348.1|2342.1|2348.1|2342.1|1
1621851470000|2021-05-24 10:17:50|2348.4|2342.4|2348.6|2342.6|2348.6|2342.6|2348.4|2342.4|2
1621851480000|2021-05-24 10:18:00|2348.4|2342.4|2348.4|2342.4|2348.4|2342.4|2348.4|2342.4|1
1621851500000|2021-05-24 10:18:20|2349.6|2343.6|2349.6|2343.6|2349.6|2343.6|2349.6|2343.6|1
1621851520000|2021-05-24 10:18:40|2349.9|2343.9|2348.6|2342.6|2349.9|2343.9|2348.6|2342.6|4
1621851550000|2021-05-24 10:19:10|2348.4|2342.4|2348.4|2342.4|2348.4|2342.4|2348.4|2342.4|1
1621851560000|2021-05-24 10:19:20|2348.6|2342.6|2348.6|2342.6|2348.6|2342.6|2348.6|2342.6|1
1621851570000|2021-05-24 10:19:30|2348.4|2342.4|2348.4|2342.4|2348.4|2342.4|2348.4|2342.4|1
1621851640000|2021-05-24 10:20:40|2347.6|2341.6|2347.6|2341.6|2347.6|2341.6|2347.6|2341.6|1
1621851680000|2021-05-24 10:21:20|2347.9|2341.9|2347.9|2341.9|2347.9|2341.9|2347.9|2341.9|1
1621851690000|2021-05-24 10:21:30|2347.6|2341.6|2347.4|2341.4|2347.6|2341.6|2347.4|2341.4|2
1621851700000|2021-05-24 10:21:40|2346.9|2340.9|2346.9|2340.9|2346.9|2340.9|2346.9|2340.9|1
1621851710000|2021-05-24 10:21:50|2346.6|2340.6|2346.6|2340.6|2346.6|2340.6|2346.6|2340.6|1
1621851730000|2021-05-24 10:22:10|2347.1|2341.1|2347.4|2341.4|2347.4|2341.4|2347.1|2341.1|2
1621851780000|2021-05-24 10:23:00|2347.6|2341.6|2347.9|2341.9|2347.9|2341.9|2347.6|2341.6|2
1621851790000|2021-05-24 10:23:10|2347.6|2341.6|2347.4|2341.4|2347.6|2341.6|2347.4|2341.4|2
1621851810000|2021-05-24 10:23:30|2347.1|2341.1|2347.1|2341.1|2347.1|2341.1|2347.1|2341.1|1
1621851820000|2021-05-24 10:23:40|2346.9|2340.9|2346.9|2340.9|2346.9|2340.9|2346.9|2340.9|1
1621851840000|2021-05-24 10:24:00|2346.6|2340.6|2346.6|2340.6|2346.6|2340.6|2346.6|2340.6|1
1621851860000|2021-05-24 10:24:20|2346.1|2340.1|2346.1|2340.1|2346.1|2340.1|2346.1|2340.1|1
1621851870000|2021-05-24 10:24:30|2346.6|2340.6|2346.6|2340.6|2346.6|2340.6|2346.6|2340.6|1
1621851890000|2021-05-24 10:24:50|2346.9|2340.9|2347.4|2341.4|2347.4|2341.4|2346.9|2340.9|3
1621851920000|2021-05-24 10:25:20|2347.9|2341.9|2347.9|2341.9|2347.9|2341.9|2347.9|2341.9|1
1621852020000|2021-05-24 10:27:00|2347.6|2341.6|2347.6|2341.6|2347.6|2341.6|2347.6|2341.6|1
1621852060000|2021-05-24 10:27:40|2347.4|2341.4|2347.4|2341.4|2347.4|2341.4|2347.4|2341.4|1
1621852100000|2021-05-24 10:28:20|2347.1|2341.1|2347.1|2341.1|2347.1|2341.1|2347.1|2341.1|1
1621852110000|2021-05-24 10:28:30|2346.9|2340.9|2346.6|2340.6|2346.9|2340.9|2346.6|2340.6|2
1621852170000|2021-05-24 10:29:30|2346.4|2340.4|2346.6|2340.6|2346.6|2340.6|2346.4|2340.4|2
1621852180000|2021-05-24 10:29:40|2346.4|2340.4|2346.4|2340.4|2346.4|2340.4|2346.4|2340.4|1
1621852200000|2021-05-24 10:30:00|2346.1|2340.1|2345.9|2339.9|2346.1|2340.1|2345.9|2339.9|2
1621852240000|2021-05-24 10:30:40|2345.6|2339.6|2345.4|2339.4|2345.9|2339.9|2345.4|2339.4|6
1621852250000|2021-05-24 10:30:50|2345.1|2339.1|2345.1|2339.1|2345.1|2339.1|2345.1|2339.1|1
1621852270000|2021-05-24 10:31:10|2344.9|2338.9|2344.6|2338.6|2344.9|2338.9|2344.4|2338.4|4
1621852300000|2021-05-24 10:31:40|2344.4|2338.4|2344.1|2338.1|2344.4|2338.4|2344.1|2338.1|2
1621852310000|2021-05-24 10:31:50|2343.9|2337.9|2343.9|2337.9|2343.9|2337.9|2343.9|2337.9|1
1621852320000|2021-05-24 10:32:00|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|1
1621852330000|2021-05-24 10:32:10|2343.9|2337.9|2343.6|2337.6|2343.9|2337.9|2343.6|2337.6|2
1621852390000|2021-05-24 10:33:10|2343.9|2337.9|2343.9|2337.9|2344.1|2338.1|2343.9|2337.9|3
1621852410000|2021-05-24 10:33:30|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|1
1621852420000|2021-05-24 10:33:40|2343.9|2337.9|2343.9|2337.9|2343.9|2337.9|2343.9|2337.9|1
1621852440000|2021-05-24 10:34:00|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|1
1621852450000|2021-05-24 10:34:10|2343.9|2337.9|2344.1|2338.1|2344.1|2338.1|2343.9|2337.9|2
1621852490000|2021-05-24 10:34:50|2343.9|2337.9|2343.9|2337.9|2343.9|2337.9|2343.9|2337.9|1
1621852510000|2021-05-24 10:35:10|2344.1|2338.1|2344.1|2338.1|2344.4|2338.4|2344.1|2338.1|3
1621852550000|2021-05-24 10:35:50|2343.9|2337.9|2344.1|2338.1|2344.1|2338.1|2343.9|2337.9|2
1621852570000|2021-05-24 10:36:10|2343.9|2337.9|2344.1|2338.1|2344.1|2338.1|2343.9|2337.9|2
1621852580000|2021-05-24 10:36:20|2343.9|2337.9|2343.9|2337.9|2343.9|2337.9|2343.9|2337.9|1
1621852590000|2021-05-24 10:36:30|2343.6|2337.6|2343.9|2337.9|2343.9|2337.9|2343.6|2337.6|2
1621852660000|2021-05-24 10:37:40|2343.6|2337.6|2343.4|2337.4|2343.6|2337.6|2343.4|2337.4|2
1621852670000|2021-05-24 10:37:50|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|1
1621852680000|2021-05-24 10:38:00|2343.9|2337.9|2343.9|2337.9|2343.9|2337.9|2343.9|2337.9|1
1621852710000|2021-05-24 10:38:30|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|1
1621852770000|2021-05-24 10:39:30|2343.4|2337.4|2343.4|2337.4|2343.4|2337.4|2343.4|2337.4|1
1621852890000|2021-05-24 10:41:30|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|1
1621852920000|2021-05-24 10:42:00|2343.4|2337.4|2343.6|2337.6|2343.6|2337.6|2343.4|2337.4|2
1621852930000|2021-05-24 10:42:10|2343.9|2337.9|2343.9|2337.9|2343.9|2337.9|2343.9|2337.9|1
1621852940000|2021-05-24 10:42:20|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|1
1621852950000|2021-05-24 10:42:30|2343.4|2337.4|2343.4|2337.4|2343.4|2337.4|2343.4|2337.4|1
1621852960000|2021-05-24 10:42:40|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|1
1621852990000|2021-05-24 10:43:10|2343.4|2337.4|2343.4|2337.4|2343.4|2337.4|2343.4|2337.4|1
1621853060000|2021-05-24 10:44:20|2343.6|2337.6|2343.9|2337.9|2343.9|2337.9|2343.6|2337.6|2
1621853080000|2021-05-24 10:44:40|2343.6|2337.6|2343.4|2337.4|2343.6|2337.6|2343.4|2337.4|2
1621853370000|2021-05-24 10:49:30|2343.6|2337.6|2343.9|2337.9|2343.9|2337.9|2343.6|2337.6|2
1621853410000|2021-05-24 10:50:10|2343.4|2337.4|2343.4|2337.4|2343.4|2337.4|2343.4|2337.4|1
1621853420000|2021-05-24 10:50:20|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|2343.4|2337.4|5
1621853440000|2021-05-24 10:50:40|2343.9|2337.9|2343.4|2337.4|2343.9|2337.9|2343.4|2337.4|3
1621853490000|2021-05-24 10:51:30|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|1
1621853530000|2021-05-24 10:52:10|2343.4|2337.4|2343.6|2337.6|2343.6|2337.6|2343.4|2337.4|2
1621853550000|2021-05-24 10:52:30|2343.4|2337.4|2343.4|2337.4|2343.4|2337.4|2343.4|2337.4|1
1621853610000|2021-05-24 10:53:30|2343.6|2337.6|2343.9|2337.9|2344.1|2338.1|2343.6|2337.6|3
1621853620000|2021-05-24 10:53:40|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|1
1621853640000|2021-05-24 10:54:00|2343.9|2337.9|2343.4|2337.4|2343.9|2337.9|2343.4|2337.4|3
1621853750000|2021-05-24 10:55:50|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|1
1621853770000|2021-05-24 10:56:10|2343.4|2337.4|2343.6|2337.6|2343.6|2337.6|2343.4|2337.4|2
1621853780000|2021-05-24 10:56:20|2343.4|2337.4|2343.4|2337.4|2343.6|2337.6|2343.4|2337.4|3
1621853820000|2021-05-24 10:57:00|2343.6|2337.6|2344.1|2338.1|2344.1|2338.1|2343.6|2337.6|2
1621853830000|2021-05-24 10:57:10|2343.9|2337.9|2343.9|2337.9|2343.9|2337.9|2343.9|2337.9|1
1621853910000|2021-05-24 10:58:30|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|1
1621853940000|2021-05-24 10:59:00|2343.9|2337.9|2343.9|2337.9|2343.9|2337.9|2343.6|2337.6|3
1621853980000|2021-05-24 10:59:40|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|1
1621853990000|2021-05-24 10:59:50|2343.9|2337.9|2343.9|2337.9|2343.9|2337.9|2343.9|2337.9|1
1621854000000|2021-05-24 11:00:00|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|1
1621854020000|2021-05-24 11:00:20|2343.9|2337.9|2343.9|2337.9|2343.9|2337.9|2343.9|2337.9|1
1621854030000|2021-05-24 11:00:30|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|1
1621854040000|2021-05-24 11:00:40|2344.4|2338.4|2344.1|2338.1|2344.4|2338.4|2344.1|2338.1|2
1621854050000|2021-05-24 11:00:50|2343.9|2337.9|2343.6|2337.6|2343.9|2337.9|2343.6|2337.6|2
1621854090000|2021-05-24 11:01:30|2343.4|2337.4|2343.4|2337.4|2343.4|2337.4|2343.4|2337.4|1
1621854230000|2021-05-24 11:03:50|2343.6|2337.6|2343.4|2337.4|2343.6|2337.6|2343.4|2337.4|2
1621854240000|2021-05-24 11:04:00|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|2343.6|2337.6|1
1621854270000|2021-05-24 11:04:30|2343.4|2337.4|2343.4|2337.4|2343.4|2337.4|2343.4|2337.4|1
1621854330000|2021-05-24 11:05:30|2343.1|2337.1|2342.4|2336.4|2343.1|2337.1|2342.4|2336.4|2
1621854340000|2021-05-24 11:05:40|2342.1|2336.1|2342.4|2336.4|2342.4|2336.4|2342.1|2336.1|2
1621854370000|2021-05-24 11:06:10|2342.6|2336.6|2342.9|2336.9|2342.9|2336.9|2342.6|2336.6|2
1621854390000|2021-05-24 11:06:30|2342.6|2336.6|2342.6|2336.6|2342.9|2336.9|2342.6|2336.6|3
1621854420000|2021-05-24 11:07:00|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|1
1621854440000|2021-05-24 11:07:20|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|1
1621854450000|2021-05-24 11:07:30|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|1
1621854460000|2021-05-24 11:07:40|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|1
1621854480000|2021-05-24 11:08:00|2342.4|2336.4|2342.6|2336.6|2342.6|2336.6|2342.4|2336.4|2
1621854520000|2021-05-24 11:08:40|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|1
1621854530000|2021-05-24 11:08:50|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|1
1621854540000|2021-05-24 11:09:00|2342.9|2336.9|2342.6|2336.6|2342.9|2336.9|2342.6|2336.6|2
1621854550000|2021-05-24 11:09:10|2342.9|2336.9|2342.9|2336.9|2342.9|2336.9|2342.9|2336.9|1
1621854580000|2021-05-24 11:09:40|2342.6|2336.6|2342.4|2336.4|2342.6|2336.6|2342.4|2336.4|2
1621854590000|2021-05-24 11:09:50|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|1
1621854610000|2021-05-24 11:10:10|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|1
1621854670000|2021-05-24 11:11:10|2342.6|2336.6|2342.6|2336.6|2342.9|2336.9|2342.6|2336.6|3
1621854690000|2021-05-24 11:11:30|2342.9|2336.9|2342.9|2336.9|2342.9|2336.9|2342.9|2336.9|1
1621854700000|2021-05-24 11:11:40|2342.6|2336.6|2342.4|2336.4|2342.6|2336.6|2342.4|2336.4|2
1621854710000|2021-05-24 11:11:50|2342.9|2336.9|2342.9|2336.9|2342.9|2336.9|2342.9|2336.9|1
1621854730000|2021-05-24 11:12:10|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|1
1621854770000|2021-05-24 11:12:50|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|1
1621854780000|2021-05-24 11:13:00|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|1
1621854790000|2021-05-24 11:13:10|2342.9|2336.9|2342.9|2336.9|2342.9|2336.9|2342.9|2336.9|1
1621854830000|2021-05-24 11:13:50|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|2342.4|2336.4|3
1621854860000|2021-05-24 11:14:20|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|1
1621854870000|2021-05-24 11:14:30|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|1
1621854880000|2021-05-24 11:14:40|2342.4|2336.4|2342.6|2336.6|2342.6|2336.6|2342.4|2336.4|2
1621854890000|2021-05-24 11:14:50|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|1
1621855030000|2021-05-24 11:17:10|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|1
1621855050000|2021-05-24 11:17:30|2342.4|2336.4|2342.6|2336.6|2342.6|2336.6|2342.4|2336.4|2
1621855080000|2021-05-24 11:18:00|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|1
1621855290000|2021-05-24 11:21:30|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|1
1621855300000|2021-05-24 11:21:40|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|2342.1|2336.1|3
1621855320000|2021-05-24 11:22:00|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|1
1621855430000|2021-05-24 11:23:50|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|2341.1|2335.1|4
1621855440000|2021-05-24 11:24:00|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|1
1621855450000|2021-05-24 11:24:10|2342.4|2336.4|2342.4|2336.4|2342.6|2336.6|2342.4|2336.4|3
1621855460000|2021-05-24 11:24:20|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|1
1621855490000|2021-05-24 11:24:50|2342.4|2336.4|2342.6|2336.6|2342.6|2336.6|2342.4|2336.4|2
1621855500000|2021-05-24 11:25:00|2342.9|2336.9|2343.1|2337.1|2343.4|2337.4|2342.9|2336.9|3
1621855530000|2021-05-24 11:25:30|2342.9|2336.9|2342.6|2336.6|2342.9|2336.9|2342.6|2336.6|2
1621855550000|2021-05-24 11:25:50|2342.4|2336.4|2343.1|2337.1|2343.1|2337.1|2342.4|2336.4|3
1621855580000|2021-05-24 11:26:20|2342.9|2336.9|2342.6|2336.6|2342.9|2336.9|2342.6|2336.6|2
1621855600000|2021-05-24 11:26:40|2342.4|2336.4|2342.1|2336.1|2342.4|2336.4|2341.6|2335.6|4
1621855610000|2021-05-24 11:26:50|2341.9|2335.9|2342.1|2336.1|2342.1|2336.1|2341.9|2335.9|2
1621855630000|2021-05-24 11:27:10|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|1
1621855640000|2021-05-24 11:27:20|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|1
1621855670000|2021-05-24 11:27:50|2341.4|2335.4|2342.1|2336.1|2342.1|2336.1|2341.4|2335.4|3
1621855680000|2021-05-24 11:28:00|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|1
1621855690000|2021-05-24 11:28:10|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|1
1621855700000|2021-05-24 11:28:20|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|1
1621855710000|2021-05-24 11:28:30|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|1
1621855740000|2021-05-24 11:29:00|2341.9|2335.9|2341.4|2335.4|2341.9|2335.9|2341.4|2335.4|3
1621855750000|2021-05-24 11:29:10|2341.9|2335.9|2341.6|2335.6|2341.9|2335.9|2341.6|2335.6|2
1621855760000|2021-05-24 11:29:20|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|2341.9|2335.9|3
1621855770000|2021-05-24 11:29:30|2342.6|2336.6|2342.9|2336.9|2342.9|2336.9|2342.6|2336.6|2
1621855790000|2021-05-24 11:29:50|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|1
1621855860000|2021-05-24 11:31:00|2343.1|2337.1|2343.1|2337.1|2343.1|2337.1|2343.1|2337.1|1
1621855910000|2021-05-24 11:31:50|2342.9|2336.9|2342.9|2336.9|2342.9|2336.9|2342.9|2336.9|1
1621855920000|2021-05-24 11:32:00|2342.4|2336.4|2341.6|2335.6|2342.4|2336.4|2341.6|2335.6|5
1621855930000|2021-05-24 11:32:10|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|1
1621855940000|2021-05-24 11:32:20|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|1
1621855960000|2021-05-24 11:32:40|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|1
1621855970000|2021-05-24 11:32:50|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|1
1621856020000|2021-05-24 11:33:40|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|1
1621856030000|2021-05-24 11:33:50|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|1
1621856040000|2021-05-24 11:34:00|2341.9|2335.9|2342.1|2336.1|2342.1|2336.1|2341.9|2335.9|2
1621856050000|2021-05-24 11:34:10|2341.9|2335.9|2342.1|2336.1|2342.1|2336.1|2341.9|2335.9|2
1621856090000|2021-05-24 11:34:50|2341.9|2335.9|2341.6|2335.6|2341.9|2335.9|2341.6|2335.6|2
1621856130000|2021-05-24 11:35:30|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|1
1621856200000|2021-05-24 11:36:40|2341.1|2335.1|2341.1|2335.1|2341.1|2335.1|2341.1|2335.1|1
1621856530000|2021-05-24 11:42:10|2341.4|2335.4|2341.9|2335.9|2341.9|2335.9|2341.4|2335.4|2
1621856600000|2021-05-24 11:43:20|2342.1|2336.1|2342.1|2336.1|2342.4|2336.4|2342.1|2336.1|3
1621856610000|2021-05-24 11:43:30|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|1
1621856620000|2021-05-24 11:43:40|2342.1|2336.1|2342.4|2336.4|2342.4|2336.4|2342.1|2336.1|2
1621856640000|2021-05-24 11:44:00|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|1
1621856670000|2021-05-24 11:44:30|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|1
1621856720000|2021-05-24 11:45:20|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|1
1621856750000|2021-05-24 11:45:50|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|1
1621856770000|2021-05-24 11:46:10|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|1
1621856780000|2021-05-24 11:46:20|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|1
1621856800000|2021-05-24 11:46:40|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|1
1621856870000|2021-05-24 11:47:50|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|1
1621856920000|2021-05-24 11:48:40|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|1
1621856940000|2021-05-24 11:49:00|2342.6|2336.6|2343.6|2337.6|2343.6|2337.6|2342.6|2336.6|4
1621856950000|2021-05-24 11:49:10|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|2343.9|2337.9|3
1621856960000|2021-05-24 11:49:20|2344.4|2338.4|2344.4|2338.4|2344.4|2338.4|2344.4|2338.4|1
1621856970000|2021-05-24 11:49:30|2344.6|2338.6|2344.6|2338.6|2344.6|2338.6|2344.6|2338.6|1
1621856980000|2021-05-24 11:49:40|2344.9|2338.9|2344.9|2338.9|2344.9|2338.9|2344.9|2338.9|1
1621856990000|2021-05-24 11:49:50|2345.1|2339.1|2345.9|2339.9|2346.6|2340.6|2345.1|2339.1|5
1621857000000|2021-05-24 11:50:00|2345.6|2339.6|2345.6|2339.6|2345.6|2339.6|2345.6|2339.6|1
1621857010000|2021-05-24 11:50:10|2345.4|2339.4|2345.4|2339.4|2345.4|2339.4|2345.4|2339.4|1
1621857020000|2021-05-24 11:50:20|2345.6|2339.6|2346.1|2340.1|2346.1|2340.1|2345.6|2339.6|3
1621857030000|2021-05-24 11:50:30|2346.4|2340.4|2346.6|2340.6|2346.6|2340.6|2346.4|2340.4|2
1621857040000|2021-05-24 11:50:40|2346.4|2340.4|2346.4|2340.4|2346.4|2340.4|2346.4|2340.4|1
1621857050000|2021-05-24 11:50:50|2346.6|2340.6|2346.4|2340.4|2346.6|2340.6|2346.4|2340.4|2
1621857060000|2021-05-24 11:51:00|2346.1|2340.1|2346.1|2340.1|2346.1|2340.1|2346.1|2340.1|1
1621857070000|2021-05-24 11:51:10|2346.4|2340.4|2346.6|2340.6|2346.6|2340.6|2346.4|2340.4|2
1621857100000|2021-05-24 11:51:40|2346.4|2340.4|2346.1|2340.1|2346.4|2340.4|2346.1|2340.1|2
1621857110000|2021-05-24 11:51:50|2345.9|2339.9|2345.9|2339.9|2345.9|2339.9|2345.9|2339.9|1
1621857140000|2021-05-24 11:52:20|2345.6|2339.6|2345.1|2339.1|2345.6|2339.6|2345.1|2339.1|3
1621857150000|2021-05-24 11:52:30|2344.9|2338.9|2345.6|2339.6|2345.9|2339.9|2344.6|2338.6|5
1621857160000|2021-05-24 11:52:40|2345.4|2339.4|2344.6|2338.6|2345.4|2339.4|2344.6|2338.6|4
1621857170000|2021-05-24 11:52:50|2344.4|2338.4|2344.1|2338.1|2344.4|2338.4|2344.1|2338.1|2
1621857180000|2021-05-24 11:53:00|2343.9|2337.9|2343.1|2337.1|2343.9|2337.9|2343.1|2337.1|3
1621857200000|2021-05-24 11:53:20|2342.9|2336.9|2342.6|2336.6|2342.9|2336.9|2342.6|2336.6|2
1621857250000|2021-05-24 11:54:10|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|1
1621857280000|2021-05-24 11:54:40|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|1
1621857300000|2021-05-24 11:55:00|2341.9|2335.9|2342.1|2336.1|2342.6|2336.6|2341.9|2335.9|3
1621857310000|2021-05-24 11:55:10|2342.4|2336.4|2341.4|2335.4|2342.4|2336.4|2341.4|2335.4|3
1621857320000|2021-05-24 11:55:20|2341.6|2335.6|2341.9|2335.9|2341.9|2335.9|2341.6|2335.6|2
1621857330000|2021-05-24 11:55:30|2341.6|2335.6|2340.9|2334.9|2341.6|2335.6|2340.9|2334.9|4
1621857340000|2021-05-24 11:55:40|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|1
1621857350000|2021-05-24 11:55:50|2340.1|2334.1|2340.1|2334.1|2340.1|2334.1|2340.1|2334.1|1
1621857420000|2021-05-24 11:57:00|2340.4|2334.4|2340.1|2334.1|2340.6|2334.6|2340.1|2334.1|3
1621857440000|2021-05-24 11:57:20|2339.6|2333.6|2339.1|2333.1|2339.6|2333.6|2339.1|2333.1|2
1621857450000|2021-05-24 11:57:30|2339.4|2333.4|2340.6|2334.6|2340.6|2334.6|2339.4|2333.4|3
1621857460000|2021-05-24 11:57:40|2340.9|2334.9|2340.6|2334.6|2340.9|2334.9|2340.6|2334.6|2
1621857470000|2021-05-24 11:57:50|2340.4|2334.4|2340.6|2334.6|2340.6|2334.6|2340.4|2334.4|2
1621857480000|2021-05-24 11:58:00|2340.4|2334.4|2340.1|2334.1|2340.4|2334.4|2340.1|2334.1|2
1621857490000|2021-05-24 11:58:10|2339.9|2333.9|2339.6|2333.6|2339.9|2333.9|2339.6|2333.6|2
1621857500000|2021-05-24 11:58:20|2339.9|2333.9|2339.9|2333.9|2339.9|2333.9|2339.9|2333.9|1
1621857520000|2021-05-24 11:58:40|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|1
1621857540000|2021-05-24 11:59:00|2339.9|2333.9|2339.6|2333.6|2339.9|2333.9|2339.6|2333.6|2
1621857550000|2021-05-24 11:59:10|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|1
1621857590000|2021-05-24 11:59:50|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|1
1621857630000|2021-05-24 12:00:30|2339.4|2333.4|2339.9|2333.9|2340.4|2334.4|2339.4|2333.4|7
1621857640000|2021-05-24 12:00:40|2340.1|2334.1|2339.9|2333.9|2340.1|2334.1|2339.9|2333.9|2
1621857650000|2021-05-24 12:00:50|2340.1|2334.1|2340.6|2334.6|2340.6|2334.6|2340.1|2334.1|2
1621857660000|2021-05-24 12:01:00|2340.4|2334.4|2340.6|2334.6|2340.6|2334.6|2340.4|2334.4|2
1621857670000|2021-05-24 12:01:10|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|1
1621857680000|2021-05-24 12:01:20|2340.1|2334.1|2340.1|2334.1|2340.1|2334.1|2340.1|2334.1|1
1621857690000|2021-05-24 12:01:30|2339.9|2333.9|2339.4|2333.4|2339.9|2333.9|2339.4|2333.4|3
1621857700000|2021-05-24 12:01:40|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|1
1621857710000|2021-05-24 12:01:50|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|1
1621857730000|2021-05-24 12:02:10|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|1
1621857740000|2021-05-24 12:02:20|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|1
1621857800000|2021-05-24 12:03:20|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|1
1621857850000|2021-05-24 12:04:10|2338.9|2332.9|2339.1|2333.1|2339.1|2333.1|2338.9|2332.9|2
1621857860000|2021-05-24 12:04:20|2338.9|2332.9|2338.6|2332.6|2339.1|2333.1|2338.6|2332.6|4
1621857870000|2021-05-24 12:04:30|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|1
1621857890000|2021-05-24 12:04:50|2338.9|2332.9|2339.6|2333.6|2339.6|2333.6|2338.9|2332.9|2
1621857900000|2021-05-24 12:05:00|2339.9|2333.9|2339.9|2333.9|2339.9|2333.9|2339.9|2333.9|1
1621857940000|2021-05-24 12:05:40|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|1
1621857970000|2021-05-24 12:06:10|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|1
1621857980000|2021-05-24 12:06:20|2340.1|2334.1|2339.1|2333.1|2340.1|2334.1|2339.1|2333.1|4
1621858020000|2021-05-24 12:07:00|2339.4|2333.4|2338.6|2332.6|2339.4|2333.4|2338.6|2332.6|3
1621858060000|2021-05-24 12:07:40|2338.9|2332.9|2339.1|2333.1|2339.1|2333.1|2338.9|2332.9|2
1621858140000|2021-05-24 12:09:00|2338.9|2332.9|2339.4|2333.4|2339.4|2333.4|2338.9|2332.9|3
1621858170000|2021-05-24 12:09:30|2339.6|2333.6|2339.1|2333.1|2340.1|2334.1|2339.1|2333.1|5
1621858220000|2021-05-24 12:10:20|2338.9|2332.9|2339.1|2333.1|2339.1|2333.1|2338.9|2332.9|2
1621858240000|2021-05-24 12:10:40|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|1
1621858260000|2021-05-24 12:11:00|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|1
1621858290000|2021-05-24 12:11:30|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|1
1621858300000|2021-05-24 12:11:40|2338.1|2332.1|2338.1|2332.1|2338.1|2332.1|2338.1|2332.1|1
1621858340000|2021-05-24 12:12:20|2338.4|2332.4|2338.6|2332.6|2338.6|2332.6|2338.4|2332.4|2
1621858350000|2021-05-24 12:12:30|2338.9|2332.9|2338.6|2332.6|2338.9|2332.9|2338.6|2332.6|2
1621858480000|2021-05-24 12:14:40|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|1
1621858530000|2021-05-24 12:15:30|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|2338.4|2332.4|3
1621858590000|2021-05-24 12:16:30|2338.9|2332.9|2338.6|2332.6|2338.9|2332.9|2338.6|2332.6|2
1621858620000|2021-05-24 12:17:00|2338.4|2332.4|2338.1|2332.1|2338.4|2332.4|2338.1|2332.1|2
1621858650000|2021-05-24 12:17:30|2338.4|2332.4|2339.1|2333.1|2339.1|2333.1|2338.4|2332.4|3
1621858680000|2021-05-24 12:18:00|2338.4|2332.4|2338.6|2332.6|2338.6|2332.6|2338.4|2332.4|2
1621858760000|2021-05-24 12:19:20|2338.9|2332.9|2338.6|2332.6|2338.9|2332.9|2338.6|2332.6|2
1621858770000|2021-05-24 12:19:30|2338.1|2332.1|2338.1|2332.1|2338.1|2332.1|2338.1|2332.1|1
1621858790000|2021-05-24 12:19:50|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|1
1621858800000|2021-05-24 12:20:00|2338.1|2332.1|2338.1|2332.1|2338.1|2332.1|2338.1|2332.1|1
1621858810000|2021-05-24 12:20:10|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|1
1621858830000|2021-05-24 12:20:30|2338.1|2332.1|2338.1|2332.1|2338.1|2332.1|2338.1|2332.1|1
1621858930000|2021-05-24 12:22:10|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|1
1621858980000|2021-05-24 12:23:00|2338.1|2332.1|2338.4|2332.4|2338.4|2332.4|2338.1|2332.1|2
1621858990000|2021-05-24 12:23:10|2338.1|2332.1|2338.1|2332.1|2338.1|2332.1|2338.1|2332.1|1
1621859000000|2021-05-24 12:23:20|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|1
1621859010000|2021-05-24 12:23:30|2338.1|2332.1|2338.4|2332.4|2338.4|2332.4|2338.1|2332.1|2
1621859040000|2021-05-24 12:24:00|2338.1|2332.1|2338.4|2332.4|2338.4|2332.4|2338.1|2332.1|2
1621859080000|2021-05-24 12:24:40|2338.1|2332.1|2338.1|2332.1|2338.1|2332.1|2338.1|2332.1|1
1621859100000|2021-05-24 12:25:00|2338.4|2332.4|2338.6|2332.6|2338.6|2332.6|2338.4|2332.4|2
1621859180000|2021-05-24 12:26:20|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|1
1621859260000|2021-05-24 12:27:40|2339.4|2333.4|2339.6|2333.6|2339.6|2333.6|2339.4|2333.4|4
1621859270000|2021-05-24 12:27:50|2339.4|2333.4|2339.1|2333.1|2339.4|2333.4|2339.1|2333.1|2
1621859290000|2021-05-24 12:28:10|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|1
1621859320000|2021-05-24 12:28:40|2338.4|2332.4|2339.1|2333.1|2339.1|2333.1|2338.4|2332.4|3
1621859350000|2021-05-24 12:29:10|2338.9|2332.9|2339.1|2333.1|2339.1|2333.1|2338.9|2332.9|2
1621859450000|2021-05-24 12:30:50|2340.4|2334.4|2338.9|2332.9|2340.4|2334.4|2338.9|2332.9|5
1621859520000|2021-05-24 12:32:00|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|1
1621859560000|2021-05-24 12:32:40|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|1
1621859570000|2021-05-24 12:32:50|2338.6|2332.6|2338.4|2332.4|2338.6|2332.6|2338.4|2332.4|2
1621859580000|2021-05-24 12:33:00|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|1
1621859620000|2021-05-24 12:33:40|2338.4|2332.4|2338.6|2332.6|2338.6|2332.6|2338.4|2332.4|2
1621859630000|2021-05-24 12:33:50|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|1
1621859680000|2021-05-24 12:34:40|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|1
1621859700000|2021-05-24 12:35:00|2338.9|2332.9|2339.1|2333.1|2339.1|2333.1|2338.9|2332.9|2
1621859710000|2021-05-24 12:35:10|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|1
1621859720000|2021-05-24 12:35:20|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|1
1621859730000|2021-05-24 12:35:30|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|1
1621859740000|2021-05-24 12:35:40|2339.6|2333.6|2339.4|2333.4|2340.4|2334.4|2339.4|2333.4|4
1621859750000|2021-05-24 12:35:50|2339.9|2333.9|2339.4|2333.4|2340.1|2334.1|2339.4|2333.4|8
1621859780000|2021-05-24 12:36:20|2339.1|2333.1|2338.6|2332.6|2339.1|2333.1|2338.6|2332.6|2
1621859810000|2021-05-24 12:36:50|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|1
1621859890000|2021-05-24 12:38:10|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|1
1621859900000|2021-05-24 12:38:20|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|1
1621859910000|2021-05-24 12:38:30|2339.1|2333.1|2339.4|2333.4|2340.1|2334.1|2339.1|2333.1|8
1621859920000|2021-05-24 12:38:40|2339.9|2333.9|2339.4|2333.4|2340.1|2334.1|2339.4|2333.4|4
1621859930000|2021-05-24 12:38:50|2340.1|2334.1|2339.4|2333.4|2340.1|2334.1|2339.4|2333.4|4
1621859950000|2021-05-24 12:39:10|2339.6|2333.6|2339.4|2333.4|2340.4|2334.4|2339.4|2333.4|8
1621859960000|2021-05-24 12:39:20|2339.9|2333.9|2339.1|2333.1|2339.9|2333.9|2339.1|2333.1|3
1621859970000|2021-05-24 12:39:30|2340.1|2334.1|2340.4|2334.4|2340.6|2334.6|2340.1|2334.1|3
1621859990000|2021-05-24 12:39:50|2340.6|2334.6|2343.1|2337.1|2343.1|2337.1|2340.6|2334.6|3
1621860000000|2021-05-24 12:40:00|2342.6|2336.6|2342.9|2336.9|2343.1|2337.1|2342.6|2336.6|3
1621860010000|2021-05-24 12:40:10|2342.6|2336.6|2342.6|2336.6|2342.9|2336.9|2342.6|2336.6|5
1621860030000|2021-05-24 12:40:30|2342.9|2336.9|2342.6|2336.6|2342.9|2336.9|2342.6|2336.6|2
1621860050000|2021-05-24 12:40:50|2342.4|2336.4|2342.4|2336.4|2342.6|2336.6|2342.4|2336.4|3
1621860060000|2021-05-24 12:41:00|2342.1|2336.1|2341.9|2335.9|2342.1|2336.1|2341.9|2335.9|2
1621860140000|2021-05-24 12:42:20|2341.6|2335.6|2340.9|2334.9|2341.6|2335.6|2340.9|2334.9|2
1621860300000|2021-05-24 12:45:00|2341.1|2335.1|2341.1|2335.1|2341.1|2335.1|2341.1|2335.1|1
1621860310000|2021-05-24 12:45:10|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|1
1621860330000|2021-05-24 12:45:30|2341.4|2335.4|2341.6|2335.6|2341.6|2335.6|2341.4|2335.4|2
1621860340000|2021-05-24 12:45:40|2341.4|2335.4|2341.1|2335.1|2341.4|2335.4|2341.1|2335.1|2
1621860390000|2021-05-24 12:46:30|2340.9|2334.9|2340.9|2334.9|2340.9|2334.9|2340.9|2334.9|1
1621860440000|2021-05-24 12:47:20|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|1
1621860450000|2021-05-24 12:47:30|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|1
1621860460000|2021-05-24 12:47:40|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|1
1621860490000|2021-05-24 12:48:10|2341.6|2335.6|2341.1|2335.1|2341.6|2335.6|2341.1|2335.1|5
1621860520000|2021-05-24 12:48:40|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|1
1621860530000|2021-05-24 12:48:50|2341.9|2335.9|2342.1|2336.1|2342.1|2336.1|2341.9|2335.9|2
1621860550000|2021-05-24 12:49:10|2341.6|2335.6|2341.4|2335.4|2341.6|2335.6|2341.4|2335.4|2
1621860600000|2021-05-24 12:50:00|2341.1|2335.1|2340.9|2334.9|2341.1|2335.1|2340.6|2334.6|3
1621860610000|2021-05-24 12:50:10|2340.6|2334.6|2340.6|2334.6|2340.9|2334.9|2340.6|2334.6|3
1621860620000|2021-05-24 12:50:20|2340.4|2334.4|2340.6|2334.6|2340.6|2334.6|2340.4|2334.4|2
1621860630000|2021-05-24 12:50:30|2340.9|2334.9|2341.1|2335.1|2341.1|2335.1|2340.9|2334.9|2
1621860640000|2021-05-24 12:50:40|2340.9|2334.9|2340.6|2334.6|2340.9|2334.9|2340.6|2334.6|2
1621860660000|2021-05-24 12:51:00|2340.9|2334.9|2340.9|2334.9|2340.9|2334.9|2340.9|2334.9|1
1621860680000|2021-05-24 12:51:20|2341.1|2335.1|2341.1|2335.1|2341.1|2335.1|2341.1|2335.1|1
1621860690000|2021-05-24 12:51:30|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|1
1621860700000|2021-05-24 12:51:40|2341.1|2335.1|2340.1|2334.1|2341.1|2335.1|2340.1|2334.1|2
1621860710000|2021-05-24 12:51:50|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|1
1621860760000|2021-05-24 12:52:40|2339.9|2333.9|2339.6|2333.6|2339.9|2333.9|2339.6|2333.6|2
1621860780000|2021-05-24 12:53:00|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|1
1621860820000|2021-05-24 12:53:40|2339.1|2333.1|2338.4|2332.4|2339.1|2333.1|2338.4|2332.4|2
1621860840000|2021-05-24 12:54:00|2338.6|2332.6|2338.9|2332.9|2338.9|2332.9|2338.6|2332.6|2
1621860850000|2021-05-24 12:54:10|2339.1|2333.1|2339.4|2333.4|2339.4|2333.4|2339.1|2333.1|2
1621860860000|2021-05-24 12:54:20|2338.9|2332.9|2339.1|2333.1|2339.1|2333.1|2338.9|2332.9|2
1621860870000|2021-05-24 12:54:30|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|1
1621860950000|2021-05-24 12:55:50|2339.9|2333.9|2340.1|2334.1|2340.1|2334.1|2339.9|2333.9|2
1621861040000|2021-05-24 12:57:20|2340.4|2334.4|2340.1|2334.1|2340.4|2334.4|2340.1|2334.1|2
1621861050000|2021-05-24 12:57:30|2339.6|2333.6|2338.9|2332.9|2339.6|2333.6|2338.9|2332.9|2
1621861080000|2021-05-24 12:58:00|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|1
1621861110000|2021-05-24 12:58:30|2339.9|2333.9|2339.9|2333.9|2339.9|2333.9|2339.9|2333.9|1
1621861140000|2021-05-24 12:59:00|2340.1|2334.1|2339.9|2333.9|2340.1|2334.1|2339.9|2333.9|4
1621861160000|2021-05-24 12:59:20|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|1
1621861170000|2021-05-24 12:59:30|2339.4|2333.4|2338.6|2332.6|2339.4|2333.4|2338.4|2332.4|4
1621861180000|2021-05-24 12:59:40|2338.9|2332.9|2338.4|2332.4|2338.9|2332.9|2338.4|2332.4|3
1621861200000|2021-05-24 13:00:00|2340.1|2334.1|2339.4|2333.4|2340.1|2334.1|2339.1|2333.1|14
1621861210000|2021-05-24 13:00:10|2339.1|2333.1|2338.4|2332.4|2339.1|2333.1|2338.4|2332.4|4
1621861220000|2021-05-24 13:00:20|2338.6|2332.6|2338.9|2332.9|2338.9|2332.9|2338.6|2332.6|2
1621861230000|2021-05-24 13:00:30|2339.1|2333.1|2339.6|2333.6|2339.6|2333.6|2338.9|2332.9|5
1621861240000|2021-05-24 13:00:40|2339.4|2333.4|2339.1|2333.1|2339.4|2333.4|2339.1|2333.1|2
1621861250000|2021-05-24 13:00:50|2338.9|2332.9|2338.6|2332.6|2338.9|2332.9|2338.6|2332.6|2
1621861260000|2021-05-24 13:01:00|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|1
1621861270000|2021-05-24 13:01:10|2339.1|2333.1|2341.1|2335.1|2341.4|2335.4|2339.1|2333.1|8
1621861280000|2021-05-24 13:01:20|2340.9|2334.9|2342.1|2336.1|2342.1|2336.1|2340.9|2334.9|9
1621861290000|2021-05-24 13:01:30|2341.9|2335.9|2342.4|2336.4|2342.4|2336.4|2341.9|2335.9|4
1621861300000|2021-05-24 13:01:40|2342.6|2336.6|2343.9|2337.9|2343.9|2337.9|2342.6|2336.6|5
1621861310000|2021-05-24 13:01:50|2344.1|2338.1|2343.9|2337.9|2344.1|2338.1|2343.9|2337.9|2
1621861320000|2021-05-24 13:02:00|2344.1|2338.1|2344.9|2338.9|2345.1|2339.1|2343.9|2337.9|7
1621861340000|2021-05-24 13:02:20|2344.6|2338.6|2343.1|2337.1|2344.9|2338.9|2342.6|2336.6|11
1621861350000|2021-05-24 13:02:30|2343.9|2337.9|2344.1|2338.1|2344.1|2338.1|2343.6|2337.6|6
1621861360000|2021-05-24 13:02:40|2343.9|2337.9|2344.1|2338.1|2344.4|2338.4|2343.9|2337.9|6
1621861370000|2021-05-24 13:02:50|2343.9|2337.9|2343.6|2337.6|2344.6|2338.6|2343.6|2337.6|7
1621861380000|2021-05-24 13:03:00|2343.1|2337.1|2344.1|2338.1|2344.1|2338.1|2343.1|2337.1|5
1621861390000|2021-05-24 13:03:10|2344.4|2338.4|2345.4|2339.4|2345.4|2339.4|2344.4|2338.4|3
1621861400000|2021-05-24 13:03:20|2345.1|2339.1|2345.4|2339.4|2345.6|2339.6|2345.1|2339.1|6
1621861410000|2021-05-24 13:03:30|2345.6|2339.6|2347.6|2341.6|2347.6|2341.6|2345.1|2339.1|7
1621861420000|2021-05-24 13:03:40|2348.4|2342.4|2347.4|2341.4|2348.4|2342.4|2346.9|2340.9|11
1621861430000|2021-05-24 13:03:50|2347.6|2341.6|2348.4|2342.4|2348.9|2342.9|2347.6|2341.6|9
1621861440000|2021-05-24 13:04:00|2348.6|2342.6|2348.9|2342.9|2349.1|2343.1|2348.1|2342.1|8
1621861450000|2021-05-24 13:04:10|2349.1|2343.1|2349.9|2343.9|2350.1|2344.1|2348.6|2342.6|9
1621861460000|2021-05-24 13:04:20|2349.6|2343.6|2349.4|2343.4|2349.6|2343.6|2349.1|2343.1|7
1621861470000|2021-05-24 13:04:30|2349.1|2343.1|2350.1|2344.1|2350.1|2344.1|2349.1|2343.1|15
1621861480000|2021-05-24 13:04:40|2349.9|2343.9|2348.9|2342.9|2349.9|2343.9|2348.9|2342.9|5
1621861490000|2021-05-24 13:04:50|2348.6|2342.6|2348.9|2342.9|2349.1|2343.1|2348.6|2342.6|4
1621861500000|2021-05-24 13:05:00|2349.1|2343.1|2348.4|2342.4|2349.1|2343.1|2348.1|2342.1|13
1621861510000|2021-05-24 13:05:10|2348.6|2342.6|2349.4|2343.4|2349.4|2343.4|2348.6|2342.6|2
1621861520000|2021-05-24 13:05:20|2349.1|2343.1|2349.1|2343.1|2349.1|2343.1|2349.1|2343.1|1
1621861530000|2021-05-24 13:05:30|2349.4|2343.4|2349.1|2343.1|2349.4|2343.4|2348.4|2342.4|4
1621861540000|2021-05-24 13:05:40|2348.9|2342.9|2349.1|2343.1|2349.1|2343.1|2348.9|2342.9|2
1621861560000|2021-05-24 13:06:00|2348.4|2342.4|2348.4|2342.4|2349.1|2343.1|2348.1|2342.1|7
1621861570000|2021-05-24 13:06:10|2348.1|2342.1|2348.6|2342.6|2348.9|2342.9|2348.1|2342.1|5
1621861580000|2021-05-24 13:06:20|2348.4|2342.4|2348.4|2342.4|2348.4|2342.4|2348.4|2342.4|1
1621861590000|2021-05-24 13:06:30|2348.1|2342.1|2348.9|2342.9|2348.9|2342.9|2348.1|2342.1|4
1621861600000|2021-05-24 13:06:40|2348.6|2342.6|2348.6|2342.6|2348.6|2342.6|2348.4|2342.4|3
1621861610000|2021-05-24 13:06:50|2348.9|2342.9|2348.9|2342.9|2349.9|2343.9|2348.9|2342.9|4
1621861620000|2021-05-24 13:07:00|2348.6|2342.6|2348.6|2342.6|2348.9|2342.9|2348.1|2342.1|6
1621861630000|2021-05-24 13:07:10|2348.4|2342.4|2348.6|2342.6|2348.6|2342.6|2347.9|2341.9|5
1621861640000|2021-05-24 13:07:20|2348.9|2342.9|2348.4|2342.4|2348.9|2342.9|2348.1|2342.1|4
1621861650000|2021-05-24 13:07:30|2348.6|2342.6|2349.1|2343.1|2349.6|2343.6|2348.6|2342.6|6
1621861660000|2021-05-24 13:07:40|2348.9|2342.9|2348.6|2342.6|2349.1|2343.1|2348.6|2342.6|4
1621861670000|2021-05-24 13:07:50|2348.4|2342.4|2348.9|2342.9|2348.9|2342.9|2348.4|2342.4|3
1621861680000|2021-05-24 13:08:00|2348.6|2342.6|2349.1|2343.1|2349.1|2343.1|2348.6|2342.6|3
1621861690000|2021-05-24 13:08:10|2348.9|2342.9|2349.9|2343.9|2349.9|2343.9|2348.9|2342.9|6
1621861700000|2021-05-24 13:08:20|2350.1|2344.1|2350.6|2344.6|2350.6|2344.6|2350.1|2344.1|7
1621861710000|2021-05-24 13:08:30|2350.4|2344.4|2349.9|2343.9|2350.4|2344.4|2349.9|2343.9|7
1621861720000|2021-05-24 13:08:40|2349.6|2343.6|2349.6|2343.6|2349.6|2343.6|2349.6|2343.6|1
1621861730000|2021-05-24 13:08:50|2349.4|2343.4|2349.4|2343.4|2349.4|2343.4|2349.4|2343.4|1
1621861740000|2021-05-24 13:09:00|2350.6|2344.6|2349.9|2343.9|2350.6|2344.6|2349.9|2343.9|2
1621861750000|2021-05-24 13:09:10|2349.6|2343.6|2348.6|2342.6|2349.6|2343.6|2348.4|2342.4|7
1621861760000|2021-05-24 13:09:20|2348.4|2342.4|2348.4|2342.4|2348.4|2342.4|2348.1|2342.1|3
1621861770000|2021-05-24 13:09:30|2348.6|2342.6|2349.1|2343.1|2349.1|2343.1|2348.6|2342.6|2
1621861780000|2021-05-24 13:09:40|2348.1|2342.1|2350.1|2344.1|2350.1|2344.1|2348.1|2342.1|8
1621861790000|2021-05-24 13:09:50|2350.6|2344.6|2350.6|2344.6|2350.6|2344.6|2350.1|2344.1|8
1621861800000|2021-05-24 13:10:00|2350.4|2344.4|2348.6|2342.6|2350.4|2344.4|2348.6|2342.6|8
1621861810000|2021-05-24 13:10:10|2348.9|2342.9|2348.4|2342.4|2348.9|2342.9|2348.4|2342.4|3
1621861830000|2021-05-24 13:10:30|2348.1|2342.1|2348.9|2342.9|2349.1|2343.1|2348.1|2342.1|9
1621861840000|2021-05-24 13:10:40|2348.1|2342.1|2348.1|2342.1|2348.6|2342.6|2348.1|2342.1|7
1621861850000|2021-05-24 13:10:50|2347.6|2341.6|2348.1|2342.1|2348.4|2342.4|2347.6|2341.6|3
1621861860000|2021-05-24 13:11:00|2348.4|2342.4|2348.6|2342.6|2348.6|2342.6|2348.1|2342.1|4
1621861870000|2021-05-24 13:11:10|2348.4|2342.4|2348.4|2342.4|2348.4|2342.4|2348.4|2342.4|1
1621861880000|2021-05-24 13:11:20|2348.1|2342.1|2348.6|2342.6|2348.6|2342.6|2347.9|2341.9|3
1621861890000|2021-05-24 13:11:30|2348.4|2342.4|2348.6|2342.6|2348.6|2342.6|2348.1|2342.1|8
1621861900000|2021-05-24 13:11:40|2348.9|2342.9|2349.1|2343.1|2349.1|2343.1|2348.6|2342.6|6
1621861910000|2021-05-24 13:11:50|2349.4|2343.4|2350.1|2344.1|2350.1|2344.1|2349.4|2343.4|3
1621861920000|2021-05-24 13:12:00|2349.9|2343.9|2349.4|2343.4|2349.9|2343.9|2349.4|2343.4|3
1621861930000|2021-05-24 13:12:10|2349.1|2343.1|2349.1|2343.1|2349.1|2343.1|2349.1|2343.1|1
1621861940000|2021-05-24 13:12:20|2349.4|2343.4|2349.9|2343.9|2349.9|2343.9|2348.4|2342.4|8
1621861950000|2021-05-24 13:12:30|2350.1|2344.1|2351.4|2345.4|2351.4|2345.4|2350.1|2344.1|2
1621861970000|2021-05-24 13:12:50|2351.1|2345.1|2355|2349|2355|2349|2351.1|2345.1|6
1621861980000|2021-05-24 13:13:00|2354.3|2348.3|2354|2348|2355.3|2349.3|2353.5|2347.5|14
1621861990000|2021-05-24 13:13:10|2354.3|2348.3|2355.3|2349.3|2355.5|2349.5|2354.3|2348.3|8
1621862000000|2021-05-24 13:13:20|2355.5|2349.5|2355.8|2349.8|2355.8|2349.8|2355.3|2349.3|6
1621862010000|2021-05-24 13:13:30|2355.5|2349.5|2356.3|2350.3|2356.3|2350.3|2355.3|2349.3|10
1621862020000|2021-05-24 13:13:40|2356.5|2350.5|2357|2351|2357.5|2351.5|2356.5|2350.5|10
1621862030000|2021-05-24 13:13:50|2356.8|2350.8|2356.5|2350.5|2356.8|2350.8|2356.5|2350.5|2
1621862040000|2021-05-24 13:14:00|2357.3|2351.3|2357.5|2351.5|2357.8|2351.8|2356.5|2350.5|13
1621862050000|2021-05-24 13:14:10|2357.3|2351.3|2358.3|2352.3|2359.8|2353.8|2357|2351|18
1621862060000|2021-05-24 13:14:20|2358.5|2352.5|2357.8|2351.8|2358.8|2352.8|2357.8|2351.8|5
1621862070000|2021-05-24 13:14:30|2358|2352|2358|2352|2358|2352|2358|2352|1
1621862080000|2021-05-24 13:14:40|2357.8|2351.8|2358.3|2352.3|2358.5|2352.5|2357.8|2351.8|5
1621862090000|2021-05-24 13:14:50|2358|2352|2357.5|2351.5|2358.8|2352.8|2357.5|2351.5|7
1621862100000|2021-05-24 13:15:00|2359|2353|2359.8|2353.8|2360.3|2354.3|2358|2352|15
1621862110000|2021-05-24 13:15:10|2360.5|2354.5|2361.3|2355.3|2361.3|2355.3|2360.3|2354.3|4
1621862120000|2021-05-24 13:15:20|2360.8|2354.8|2362.8|2356.8|2362.8|2356.8|2360.8|2354.8|4
1621862130000|2021-05-24 13:15:30|2362|2356|2364|2358|2365.3|2359.3|2362|2356|8
1621862140000|2021-05-24 13:15:40|2364.8|2358.8|2365.5|2359.5|2365.8|2359.8|2364.8|2358.8|8
1621862150000|2021-05-24 13:15:50|2365.8|2359.8|2365.8|2359.8|2366.3|2360.3|2365.8|2359.8|3
1621862160000|2021-05-24 13:16:00|2365.3|2359.3|2365.5|2359.5|2365.5|2359.5|2365.3|2359.3|2
1621862170000|2021-05-24 13:16:10|2365.8|2359.8|2366.1|2360.1|2366.1|2360.1|2365.8|2359.8|5
1621862180000|2021-05-24 13:16:20|2366.4|2360.4|2364.9|2358.9|2366.4|2360.4|2364.5|2358.5|7
1621862190000|2021-05-24 13:16:30|2365.4|2359.4|2366.6|2360.6|2366.9|2360.9|2365.4|2359.4|3
1621862200000|2021-05-24 13:16:40|2366.9|2360.9|2366.9|2360.9|2367.4|2361.4|2366.6|2360.6|9
1621862210000|2021-05-24 13:16:50|2366.6|2360.6|2366.6|2360.6|2366.6|2360.6|2366.6|2360.6|1
1621862220000|2021-05-24 13:17:00|2366.4|2360.4|2366.6|2360.6|2366.6|2360.6|2366.4|2360.4|4
1621862230000|2021-05-24 13:17:10|2366.4|2360.4|2366.6|2360.6|2366.6|2360.6|2366.4|2360.4|2
1621862240000|2021-05-24 13:17:20|2366.4|2360.4|2366.6|2360.6|2366.9|2360.9|2366.4|2360.4|4
1621862250000|2021-05-24 13:17:30|2366.4|2360.4|2366.4|2360.4|2366.6|2360.6|2366.4|2360.4|7
1621862260000|2021-05-24 13:17:40|2366.6|2360.6|2366.6|2360.6|2366.6|2360.6|2366.4|2360.4|3
1621862270000|2021-05-24 13:17:50|2366.9|2360.9|2367.4|2361.4|2367.4|2361.4|2366.9|2360.9|4
1621862280000|2021-05-24 13:18:00|2367.1|2361.1|2367.4|2361.4|2367.6|2361.6|2367.1|2361.1|4
1621862290000|2021-05-24 13:18:10|2367.6|2361.6|2368.4|2362.4|2368.4|2362.4|2367.6|2361.6|3
1621862300000|2021-05-24 13:18:20|2368.1|2362.1|2368.9|2362.9|2369.4|2363.4|2366.9|2360.9|9
1621862310000|2021-05-24 13:18:30|2368.6|2362.6|2368.6|2362.6|2368.9|2362.9|2368.6|2362.6|3
1621862320000|2021-05-24 13:18:40|2368.4|2362.4|2368.6|2362.6|2368.9|2362.9|2368.4|2362.4|5
1621862330000|2021-05-24 13:18:50|2368.9|2362.9|2369.4|2363.4|2369.4|2363.4|2368.9|2362.9|2
1621862340000|2021-05-24 13:19:00|2369.1|2363.1|2368.6|2362.6|2369.4|2363.4|2368.6|2362.6|5
1621862350000|2021-05-24 13:19:10|2368.9|2362.9|2369.9|2363.9|2369.9|2363.9|2368.6|2362.6|7
1621862360000|2021-05-24 13:19:20|2370.1|2364.1|2370.1|2364.1|2370.1|2364.1|2370.1|2364.1|1
1621862370000|2021-05-24 13:19:30|2370.4|2364.4|2370.4|2364.4|2370.4|2364.4|2370.1|2364.1|3
1621862380000|2021-05-24 13:19:40|2370.6|2364.6|2369.9|2363.9|2371.1|2365.1|2369.6|2363.6|9
1621862390000|2021-05-24 13:19:50|2370.1|2364.1|2370.6|2364.6|2370.6|2364.6|2370.1|2364.1|3
1621862400000|2021-05-24 13:20:00|2370.4|2364.4|2370.4|2364.4|2370.4|2364.4|2370.4|2364.4|1
1621862410000|2021-05-24 13:20:10|2370.1|2364.1|2370.1|2364.1|2370.1|2364.1|2370.1|2364.1|1
1621862420000|2021-05-24 13:20:20|2369.6|2363.6|2369.1|2363.1|2369.6|2363.6|2369.1|2363.1|3
1621862430000|2021-05-24 13:20:30|2369.4|2363.4|2369.6|2363.6|2369.6|2363.6|2369.4|2363.4|2
1621862440000|2021-05-24 13:20:40|2369.4|2363.4|2369.1|2363.1|2369.4|2363.4|2368.9|2362.9|4
1621862450000|2021-05-24 13:20:50|2368.9|2362.9|2369.4|2363.4|2369.4|2363.4|2368.9|2362.9|2
1621862460000|2021-05-24 13:21:00|2369.6|2363.6|2369.4|2363.4|2369.6|2363.6|2369.4|2363.4|2
1621862470000|2021-05-24 13:21:10|2369.1|2363.1|2368.1|2362.1|2369.1|2363.1|2368.1|2362.1|5
1621862490000|2021-05-24 13:21:30|2367.6|2361.6|2368.6|2362.6|2368.6|2362.6|2367.6|2361.6|7
1621862500000|2021-05-24 13:21:40|2368.4|2362.4|2368.6|2362.6|2368.6|2362.6|2368.4|2362.4|2
1621862510000|2021-05-24 13:21:50|2368.9|2362.9|2368.9|2362.9|2368.9|2362.9|2368.9|2362.9|1
1621862520000|2021-05-24 13:22:00|2370.4|2364.4|2370.9|2364.9|2371.6|2365.6|2370.4|2364.4|9
1621862530000|2021-05-24 13:22:10|2370.4|2364.4|2372.9|2366.9|2372.9|2366.9|2370.4|2364.4|6
1621862540000|2021-05-24 13:22:20|2374.1|2368.1|2375.5|2369.5|2375.5|2369.5|2374.1|2368.1|6
1621862550000|2021-05-24 13:22:30|2375.6|2369.6|2377.1|2371.1|2377.1|2371.1|2375.6|2369.6|5
1621862560000|2021-05-24 13:22:40|2376.9|2370.9|2376.9|2370.9|2377.1|2371.1|2376.6|2370.6|4
1621862570000|2021-05-24 13:22:50|2377.1|2371.1|2378.6|2372.6|2380.4|2374.4|2376.6|2370.6|11
1621862580000|2021-05-24 13:23:00|2379.1|2373.1|2378.1|2372.1|2379.1|2373.1|2378.1|2372.1|14
1621862590000|2021-05-24 13:23:10|2378.6|2372.6|2378.6|2372.6|2378.6|2372.6|2378.4|2372.4|3
1621862600000|2021-05-24 13:23:20|2378.4|2372.4|2378.1|2372.1|2378.6|2372.6|2378.1|2372.1|6
1621862610000|2021-05-24 13:23:30|2378.4|2372.4|2378.4|2372.4|2378.4|2372.4|2378.4|2372.4|1
1621862620000|2021-05-24 13:23:40|2378.6|2372.6|2378.4|2372.4|2378.6|2372.6|2378.4|2372.4|2
1621862630000|2021-05-24 13:23:50|2378.1|2372.1|2378.4|2372.4|2378.4|2372.4|2378.1|2372.1|2
1621862640000|2021-05-24 13:24:00|2378.6|2372.6|2378.4|2372.4|2378.6|2372.6|2378.4|2372.4|4
1621862650000|2021-05-24 13:24:10|2378.6|2372.6|2378.4|2372.4|2378.6|2372.6|2378.4|2372.4|2
1621862660000|2021-05-24 13:24:20|2378.6|2372.6|2379.6|2373.6|2379.6|2373.6|2378.6|2372.6|5
1621862670000|2021-05-24 13:24:30|2379.4|2373.4|2380.9|2374.9|2381.9|2375.9|2378.9|2372.9|8
1621862680000|2021-05-24 13:24:40|2381.4|2375.4|2382.8|2376.8|2382.9|2376.9|2381.1|2375.1|6
1621862690000|2021-05-24 13:24:50|2383.9|2377.9|2384.1|2378.1|2384.9|2378.9|2383.4|2377.4|14
1621862700000|2021-05-24 13:25:00|2384.4|2378.4|2383.4|2377.4|2384.4|2378.4|2383.4|2377.4|9
1621862710000|2021-05-24 13:25:10|2383.6|2377.6|2383.4|2377.4|2384.4|2378.4|2383.4|2377.4|10
1621862720000|2021-05-24 13:25:20|2383.6|2377.6|2385.1|2379.1|2385.4|2379.4|2383.4|2377.4|7
1621862730000|2021-05-24 13:25:30|2384.9|2378.9|2385.1|2379.1|2385.6|2379.6|2384.1|2378.1|9
1621862740000|2021-05-24 13:25:40|2385.9|2379.9|2385.1|2379.1|2385.9|2379.9|2385.1|2379.1|10
1621862750000|2021-05-24 13:25:50|2385.4|2379.4|2385.4|2379.4|2385.4|2379.4|2385.4|2379.4|1
1621862760000|2021-05-24 13:26:00|2385.6|2379.6|2385.9|2379.9|2385.9|2379.9|2385.6|2379.6|2
1621862770000|2021-05-24 13:26:10|2386.1|2380.1|2385.4|2379.4|2386.1|2380.1|2385.4|2379.4|2
1621862780000|2021-05-24 13:26:20|2385.1|2379.1|2385.4|2379.4|2385.4|2379.4|2385.1|2379.1|2
1621862810000|2021-05-24 13:26:50|2385.1|2379.1|2385.4|2379.4|2385.4|2379.4|2385.1|2379.1|2
1621862820000|2021-05-24 13:27:00|2385.6|2379.6|2385.4|2379.4|2385.6|2379.6|2385.4|2379.4|2
1621862830000|2021-05-24 13:27:10|2385.1|2379.1|2385.4|2379.4|2385.4|2379.4|2385.1|2379.1|2
1621862840000|2021-05-24 13:27:20|2385.1|2379.1|2385.1|2379.1|2385.1|2379.1|2385.1|2379.1|1
1621862850000|2021-05-24 13:27:30|2385.4|2379.4|2385.6|2379.6|2385.6|2379.6|2385.4|2379.4|2
1621862860000|2021-05-24 13:27:40|2385.9|2379.9|2386.1|2380.1|2386.4|2380.4|2385.9|2379.9|3
1621862870000|2021-05-24 13:27:50|2385.9|2379.9|2385.9|2379.9|2385.9|2379.9|2385.6|2379.6|3
1621862890000|2021-05-24 13:28:10|2386.1|2380.1|2385.9|2379.9|2386.1|2380.1|2385.9|2379.9|2
1621862900000|2021-05-24 13:28:20|2388.6|2382.6|2389.1|2383.1|2389.6|2383.6|2388.6|2382.6|6
1621862910000|2021-05-24 13:28:30|2389.4|2383.4|2389.4|2383.4|2389.4|2383.4|2388.9|2382.9|5
1621862920000|2021-05-24 13:28:40|2389.1|2383.1|2388.4|2382.4|2389.1|2383.1|2388.4|2382.4|3
1621862930000|2021-05-24 13:28:50|2388.6|2382.6|2389.1|2383.1|2389.1|2383.1|2388.4|2382.4|5
1621862940000|2021-05-24 13:29:00|2389.4|2383.4|2388.1|2382.1|2389.4|2383.4|2388.1|2382.1|5
1621862950000|2021-05-24 13:29:10|2388.4|2382.4|2388.9|2382.9|2388.9|2382.9|2388.4|2382.4|2
1621862960000|2021-05-24 13:29:20|2388.6|2382.6|2389.4|2383.4|2389.4|2383.4|2388.6|2382.6|6
1621862970000|2021-05-24 13:29:30|2388.9|2382.9|2388.9|2382.9|2389.4|2383.4|2388.9|2382.9|3
1621862980000|2021-05-24 13:29:40|2388.6|2382.6|2388.4|2382.4|2388.6|2382.6|2388.4|2382.4|2
1621862990000|2021-05-24 13:29:50|2388.1|2382.1|2388.4|2382.4|2388.4|2382.4|2388.1|2382.1|2
1621863000000|2021-05-24 13:30:00|2388.1|2382.1|2388.6|2382.6|2388.6|2382.6|2388.1|2382.1|6
1621863010000|2021-05-24 13:30:10|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|1
1621863030000|2021-05-24 13:30:30|2388.1|2382.1|2388.4|2382.4|2388.6|2382.6|2387.9|2381.9|9
1621863040000|2021-05-24 13:30:40|2388.1|2382.1|2388.4|2382.4|2388.6|2382.6|2387.9|2381.9|6
1621863050000|2021-05-24 13:30:50|2388.6|2382.6|2388.6|2382.6|2388.6|2382.6|2388.1|2382.1|6
1621863060000|2021-05-24 13:31:00|2388.4|2382.4|2388.1|2382.1|2388.6|2382.6|2388.1|2382.1|4
1621863070000|2021-05-24 13:31:10|2388.4|2382.4|2388.6|2382.6|2388.9|2382.9|2388.1|2382.1|5
1621863080000|2021-05-24 13:31:20|2388.9|2382.9|2388.6|2382.6|2388.9|2382.9|2388.6|2382.6|2
1621863090000|2021-05-24 13:31:30|2388.9|2382.9|2388.9|2382.9|2388.9|2382.9|2388.9|2382.9|1
1621863100000|2021-05-24 13:31:40|2388.6|2382.6|2388.9|2382.9|2388.9|2382.9|2388.6|2382.6|2
1621863120000|2021-05-24 13:32:00|2388.6|2382.6|2388.6|2382.6|2388.6|2382.6|2388.6|2382.6|1
1621863130000|2021-05-24 13:32:10|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|1
1621863140000|2021-05-24 13:32:20|2388.6|2382.6|2388.4|2382.4|2388.6|2382.6|2388.4|2382.4|2
1621863150000|2021-05-24 13:32:30|2388.1|2382.1|2388.9|2382.9|2388.9|2382.9|2388.1|2382.1|5
1621863170000|2021-05-24 13:32:50|2388.6|2382.6|2388.6|2382.6|2388.9|2382.9|2388.6|2382.6|3
1621863180000|2021-05-24 13:33:00|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|1
1621863190000|2021-05-24 13:33:10|2388.6|2382.6|2388.1|2382.1|2388.6|2382.6|2388.1|2382.1|7
1621863200000|2021-05-24 13:33:20|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|1
1621863210000|2021-05-24 13:33:30|2388.1|2382.1|2388.1|2382.1|2388.1|2382.1|2388.1|2382.1|1
1621863220000|2021-05-24 13:33:40|2388.4|2382.4|2388.4|2382.4|2388.9|2382.9|2388.4|2382.4|4
1621863230000|2021-05-24 13:33:50|2388.6|2382.6|2388.6|2382.6|2388.9|2382.9|2388.4|2382.4|6
1621863240000|2021-05-24 13:34:00|2388.4|2382.4|2388.1|2382.1|2388.4|2382.4|2388.1|2382.1|4
1621863250000|2021-05-24 13:34:10|2388.4|2382.4|2388.4|2382.4|2388.6|2382.6|2388.1|2382.1|12
1621863260000|2021-05-24 13:34:20|2388.6|2382.6|2388.4|2382.4|2388.9|2382.9|2388.1|2382.1|6
1621863280000|2021-05-24 13:34:40|2388.1|2382.1|2388.4|2382.4|2388.4|2382.4|2388.1|2382.1|2
1621863290000|2021-05-24 13:34:50|2388.1|2382.1|2388.9|2382.9|2388.9|2382.9|2388.1|2382.1|3
1621863300000|2021-05-24 13:35:00|2389.1|2383.1|2389.4|2383.4|2389.6|2383.6|2388.9|2382.9|5
1621863310000|2021-05-24 13:35:10|2389.1|2383.1|2389.4|2383.4|2389.4|2383.4|2389.1|2383.1|2
1621863320000|2021-05-24 13:35:20|2389.6|2383.6|2389.4|2383.4|2390.1|2384.1|2389.4|2383.4|8
1621863330000|2021-05-24 13:35:30|2389.6|2383.6|2388.1|2382.1|2389.6|2383.6|2388.1|2382.1|6
1621863340000|2021-05-24 13:35:40|2388.4|2382.4|2388.6|2382.6|2389.4|2383.4|2388.1|2382.1|9
1621863350000|2021-05-24 13:35:50|2388.9|2382.9|2389.4|2383.4|2389.4|2383.4|2388.6|2382.6|4
1621863360000|2021-05-24 13:36:00|2389.6|2383.6|2388.9|2382.9|2390.1|2384.1|2388.9|2382.9|10
1621863370000|2021-05-24 13:36:10|2388.4|2382.4|2388.1|2382.1|2388.4|2382.4|2388.1|2382.1|2
1621863380000|2021-05-24 13:36:20|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|1
1621863390000|2021-05-24 13:36:30|2388.9|2382.9|2388.4|2382.4|2388.9|2382.9|2388.4|2382.4|5
1621863400000|2021-05-24 13:36:40|2388.6|2382.6|2388.4|2382.4|2388.6|2382.6|2388.4|2382.4|2
1621863410000|2021-05-24 13:36:50|2388.6|2382.6|2389.4|2383.4|2389.4|2383.4|2388.6|2382.6|7
1621863420000|2021-05-24 13:37:00|2389.6|2383.6|2388.9|2382.9|2389.6|2383.6|2388.9|2382.9|4
1621863430000|2021-05-24 13:37:10|2389.1|2383.1|2388.6|2382.6|2389.1|2383.1|2388.6|2382.6|2
1621863440000|2021-05-24 13:37:20|2388.9|2382.9|2388.4|2382.4|2388.9|2382.9|2388.4|2382.4|7
1621863450000|2021-05-24 13:37:30|2388.6|2382.6|2388.9|2382.9|2388.9|2382.9|2388.4|2382.4|4
1621863460000|2021-05-24 13:37:40|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|2388.1|2382.1|3
1621863470000|2021-05-24 13:37:50|2388.1|2382.1|2388.1|2382.1|2388.1|2382.1|2388.1|2382.1|1
1621863480000|2021-05-24 13:38:00|2388.6|2382.6|2388.6|2382.6|2388.9|2382.9|2388.6|2382.6|3
1621863490000|2021-05-24 13:38:10|2388.9|2382.9|2388.6|2382.6|2389.1|2383.1|2388.6|2382.6|4
1621863500000|2021-05-24 13:38:20|2388.9|2382.9|2388.9|2382.9|2388.9|2382.9|2388.6|2382.6|3
1621863510000|2021-05-24 13:38:30|2388.6|2382.6|2388.6|2382.6|2388.9|2382.9|2388.6|2382.6|3
1621863520000|2021-05-24 13:38:40|2388.9|2382.9|2389.1|2383.1|2389.1|2383.1|2388.9|2382.9|2
1621863530000|2021-05-24 13:38:50|2388.9|2382.9|2388.6|2382.6|2388.9|2382.9|2388.4|2382.4|8
1621863540000|2021-05-24 13:39:00|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|1
1621863550000|2021-05-24 13:39:10|2388.1|2382.1|2388.1|2382.1|2388.1|2382.1|2388.1|2382.1|1
1621863560000|2021-05-24 13:39:20|2388.4|2382.4|2388.6|2382.6|2388.6|2382.6|2388.4|2382.4|2
1621863570000|2021-05-24 13:39:30|2388.9|2382.9|2389.1|2383.1|2389.1|2383.1|2388.9|2382.9|2
1621863580000|2021-05-24 13:39:40|2388.9|2382.9|2388.6|2382.6|2388.9|2382.9|2388.6|2382.6|2
1621863590000|2021-05-24 13:39:50|2388.4|2382.4|2388.6|2382.6|2388.6|2382.6|2388.4|2382.4|2
1621863600000|2021-05-24 13:40:00|2388.9|2382.9|2389.4|2383.4|2389.4|2383.4|2388.9|2382.9|2
1621863610000|2021-05-24 13:40:10|2388.9|2382.9|2389.1|2383.1|2389.1|2383.1|2388.6|2382.6|6
1621863620000|2021-05-24 13:40:20|2388.9|2382.9|2390.4|2384.4|2390.4|2384.4|2388.9|2382.9|6
1621863630000|2021-05-24 13:40:30|2390.6|2384.6|2390.6|2384.6|2391.4|2385.4|2390.6|2384.6|4
1621863640000|2021-05-24 13:40:40|2390.9|2384.9|2390.9|2384.9|2390.9|2384.9|2390.6|2384.6|3
1621863650000|2021-05-24 13:40:50|2391.1|2385.1|2391.1|2385.1|2391.1|2385.1|2391.1|2385.1|1
1621863660000|2021-05-24 13:41:00|2390.6|2384.6|2390.6|2384.6|2390.6|2384.6|2390.6|2384.6|1
1621863670000|2021-05-24 13:41:10|2390.4|2384.4|2390.4|2384.4|2390.6|2384.6|2390.4|2384.4|3
1621863700000|2021-05-24 13:41:40|2390.6|2384.6|2390.6|2384.6|2390.9|2384.9|2390.4|2384.4|5
1621863710000|2021-05-24 13:41:50|2390.1|2384.1|2390.1|2384.1|2390.4|2384.4|2390.1|2384.1|3
1621863720000|2021-05-24 13:42:00|2390.4|2384.4|2390.4|2384.4|2391.1|2385.1|2390.4|2384.4|5
1621863740000|2021-05-24 13:42:20|2390.6|2384.6|2390.4|2384.4|2390.9|2384.9|2390.4|2384.4|4
1621863770000|2021-05-24 13:42:50|2390.1|2384.1|2390.4|2384.4|2390.4|2384.4|2390.1|2384.1|2
1621863780000|2021-05-24 13:43:00|2390.6|2384.6|2390.6|2384.6|2390.9|2384.9|2390.6|2384.6|3
1621863790000|2021-05-24 13:43:10|2390.9|2384.9|2390.9|2384.9|2390.9|2384.9|2390.9|2384.9|1
1621863800000|2021-05-24 13:43:20|2390.6|2384.6|2390.6|2384.6|2390.6|2384.6|2390.6|2384.6|1
1621863810000|2021-05-24 13:43:30|2390.4|2384.4|2390.6|2384.6|2390.9|2384.9|2390.4|2384.4|5
1621863830000|2021-05-24 13:43:50|2390.9|2384.9|2390.9|2384.9|2390.9|2384.9|2390.9|2384.9|1
1621863840000|2021-05-24 13:44:00|2390.4|2384.4|2389.9|2383.9|2390.9|2384.9|2389.9|2383.9|7
1621863860000|2021-05-24 13:44:20|2389.1|2383.1|2388.6|2382.6|2389.1|2383.1|2388.6|2382.6|3
1621863870000|2021-05-24 13:44:30|2388.9|2382.9|2388.6|2382.6|2388.9|2382.9|2388.6|2382.6|2
1621863890000|2021-05-24 13:44:50|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|2388.1|2382.1|3
1621863910000|2021-05-24 13:45:10|2388.1|2382.1|2388.6|2382.6|2388.6|2382.6|2388.1|2382.1|3
1621863940000|2021-05-24 13:45:40|2388.4|2382.4|2388.4|2382.4|2388.6|2382.6|2388.4|2382.4|3
1621863960000|2021-05-24 13:46:00|2388.6|2382.6|2388.4|2382.4|2388.6|2382.6|2388.1|2382.1|4
1621863970000|2021-05-24 13:46:10|2388.6|2382.6|2388.4|2382.4|2388.6|2382.6|2388.4|2382.4|4
1621863980000|2021-05-24 13:46:20|2388.1|2382.1|2388.6|2382.6|2388.6|2382.6|2388.1|2382.1|3
1621863990000|2021-05-24 13:46:30|2388.9|2382.9|2388.1|2382.1|2388.9|2382.9|2388.1|2382.1|3
1621864000000|2021-05-24 13:46:40|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|1
1621864010000|2021-05-24 13:46:50|2388.6|2382.6|2388.6|2382.6|2388.6|2382.6|2388.6|2382.6|1
1621864020000|2021-05-24 13:47:00|2388.9|2382.9|2389.1|2383.1|2389.1|2383.1|2388.9|2382.9|2
1621864030000|2021-05-24 13:47:10|2389.4|2383.4|2389.4|2383.4|2389.4|2383.4|2389.1|2383.1|3
1621864040000|2021-05-24 13:47:20|2388.9|2382.9|2388.6|2382.6|2388.9|2382.9|2388.6|2382.6|2
1621864050000|2021-05-24 13:47:30|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|1
1621864060000|2021-05-24 13:47:40|2388.6|2382.6|2388.6|2382.6|2388.6|2382.6|2388.6|2382.6|1
1621864070000|2021-05-24 13:47:50|2388.4|2382.4|2388.1|2382.1|2388.4|2382.4|2388.1|2382.1|2
1621864080000|2021-05-24 13:48:00|2388.6|2382.6|2388.9|2382.9|2388.9|2382.9|2388.6|2382.6|2
1621864090000|2021-05-24 13:48:10|2388.6|2382.6|2388.6|2382.6|2388.6|2382.6|2388.6|2382.6|1
1621864100000|2021-05-24 13:48:20|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|1
1621864110000|2021-05-24 13:48:30|2388.1|2382.1|2388.6|2382.6|2388.6|2382.6|2388.1|2382.1|4
1621864120000|2021-05-24 13:48:40|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|1
1621864130000|2021-05-24 13:48:50|2388.6|2382.6|2388.4|2382.4|2388.6|2382.6|2388.4|2382.4|2
1621864140000|2021-05-24 13:49:00|2388.6|2382.6|2388.9|2382.9|2388.9|2382.9|2388.4|2382.4|4
1621864150000|2021-05-24 13:49:10|2388.6|2382.6|2388.6|2382.6|2388.9|2382.9|2388.6|2382.6|3
1621864160000|2021-05-24 13:49:20|2388.9|2382.9|2388.6|2382.6|2388.9|2382.9|2388.6|2382.6|2
1621864170000|2021-05-24 13:49:30|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|1
1621864180000|2021-05-24 13:49:40|2388.6|2382.6|2388.4|2382.4|2388.6|2382.6|2388.4|2382.4|2
1621864200000|2021-05-24 13:50:00|2388.1|2382.1|2388.4|2382.4|2388.4|2382.4|2388.1|2382.1|2
1621864220000|2021-05-24 13:50:20|2388.6|2382.6|2388.4|2382.4|2388.6|2382.6|2388.4|2382.4|2
1621864230000|2021-05-24 13:50:30|2388.1|2382.1|2388.1|2382.1|2388.1|2382.1|2388.1|2382.1|1
1621864240000|2021-05-24 13:50:40|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|1
1621864280000|2021-05-24 13:51:20|2388.1|2382.1|2388.1|2382.1|2388.1|2382.1|2388.1|2382.1|1
1621864290000|2021-05-24 13:51:30|2388.6|2382.6|2388.1|2382.1|2388.6|2382.6|2388.1|2382.1|5
1621864300000|2021-05-24 13:51:40|2387.9|2381.9|2388.1|2382.1|2388.4|2382.4|2387.9|2381.9|6
1621864310000|2021-05-24 13:51:50|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|1
1621864350000|2021-05-24 13:52:30|2388.6|2382.6|2388.4|2382.4|2388.6|2382.6|2388.1|2382.1|6
1621864360000|2021-05-24 13:52:40|2388.1|2382.1|2388.1|2382.1|2388.1|2382.1|2388.1|2382.1|1
1621864420000|2021-05-24 13:53:40|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|2387.9|2381.9|4
1621864430000|2021-05-24 13:53:50|2388.1|2382.1|2388.1|2382.1|2388.1|2382.1|2388.1|2382.1|1
1621864440000|2021-05-24 13:54:00|2388.6|2382.6|2388.6|2382.6|2388.6|2382.6|2388.4|2382.4|3
1621864450000|2021-05-24 13:54:10|2389.1|2383.1|2389.1|2383.1|2389.1|2383.1|2389.1|2383.1|1
1621864460000|2021-05-24 13:54:20|2389.4|2383.4|2389.9|2383.9|2389.9|2383.9|2389.4|2383.4|3
1621864470000|2021-05-24 13:54:30|2389.6|2383.6|2390.4|2384.4|2390.4|2384.4|2389.6|2383.6|3
1621864480000|2021-05-24 13:54:40|2390.1|2384.1|2390.1|2384.1|2390.4|2384.4|2390.1|2384.1|3
1621864490000|2021-05-24 13:54:50|2390.4|2384.4|2390.4|2384.4|2390.4|2384.4|2390.4|2384.4|1
1621864500000|2021-05-24 13:55:00|2390.1|2384.1|2389.9|2383.9|2390.4|2384.4|2389.9|2383.9|5
1621864510000|2021-05-24 13:55:10|2389.6|2383.6|2388.9|2382.9|2389.6|2383.6|2388.9|2382.9|4
1621864520000|2021-05-24 13:55:20|2389.6|2383.6|2389.9|2383.9|2389.9|2383.9|2389.6|2383.6|2
1621864530000|2021-05-24 13:55:30|2390.1|2384.1|2390.1|2384.1|2390.1|2384.1|2389.9|2383.9|3
1621864560000|2021-05-24 13:56:00|2390.4|2384.4|2390.4|2384.4|2390.4|2384.4|2390.4|2384.4|1
1621864570000|2021-05-24 13:56:10|2390.6|2384.6|2390.4|2384.4|2390.6|2384.6|2390.4|2384.4|2
1621864580000|2021-05-24 13:56:20|2390.6|2384.6|2390.9|2384.9|2391.1|2385.1|2390.6|2384.6|3
1621864590000|2021-05-24 13:56:30|2391.1|2385.1|2390.9|2384.9|2391.1|2385.1|2390.9|2384.9|2
1621864610000|2021-05-24 13:56:50|2391.1|2385.1|2391.1|2385.1|2391.1|2385.1|2391.1|2385.1|1
1621864620000|2021-05-24 13:57:00|2390.9|2384.9|2390.6|2384.6|2390.9|2384.9|2390.6|2384.6|2
1621864640000|2021-05-24 13:57:20|2390.9|2384.9|2390.6|2384.6|2390.9|2384.9|2390.6|2384.6|2
1621864650000|2021-05-24 13:57:30|2390.9|2384.9|2392.1|2386.1|2392.1|2386.1|2390.9|2384.9|4
1621864660000|2021-05-24 13:57:40|2391.9|2385.9|2392.4|2386.4|2392.4|2386.4|2391.9|2385.9|3
1621864670000|2021-05-24 13:57:50|2392.1|2386.1|2391.9|2385.9|2392.1|2386.1|2391.9|2385.9|2
1621864680000|2021-05-24 13:58:00|2392.1|2386.1|2392.1|2386.1|2392.1|2386.1|2392.1|2386.1|1
1621864700000|2021-05-24 13:58:20|2391.9|2385.9|2391.9|2385.9|2391.9|2385.9|2391.9|2385.9|1
1621864710000|2021-05-24 13:58:30|2391.6|2385.6|2391.9|2385.9|2391.9|2385.9|2391.4|2385.4|3
1621864720000|2021-05-24 13:58:40|2391.6|2385.6|2391.6|2385.6|2391.9|2385.9|2391.6|2385.6|3
1621864740000|2021-05-24 13:59:00|2391.9|2385.9|2391.9|2385.9|2392.1|2386.1|2391.9|2385.9|5
1621864750000|2021-05-24 13:59:10|2391.6|2385.6|2390.6|2384.6|2391.6|2385.6|2390.6|2384.6|4
1621864770000|2021-05-24 13:59:30|2390.4|2384.4|2390.4|2384.4|2390.4|2384.4|2390.4|2384.4|1
1621864780000|2021-05-24 13:59:40|2390.6|2384.6|2390.1|2384.1|2390.6|2384.6|2390.1|2384.1|2
1621864790000|2021-05-24 13:59:50|2390.4|2384.4|2390.6|2384.6|2390.6|2384.6|2390.4|2384.4|2
1621864800000|2021-05-24 14:00:00|2390.4|2384.4|2390.1|2384.1|2390.4|2384.4|2390.1|2384.1|2
1621864820000|2021-05-24 14:00:20|2390.4|2384.4|2390.4|2384.4|2390.4|2384.4|2390.4|2384.4|1
1621864830000|2021-05-24 14:00:30|2390.1|2384.1|2390.1|2384.1|2390.1|2384.1|2390.1|2384.1|1
1621864840000|2021-05-24 14:00:40|2389.9|2383.9|2389.6|2383.6|2389.9|2383.9|2389.4|2383.4|4
1621864860000|2021-05-24 14:01:00|2389.4|2383.4|2388.6|2382.6|2389.4|2383.4|2388.6|2382.6|2
1621864870000|2021-05-24 14:01:10|2388.9|2382.9|2388.6|2382.6|2388.9|2382.9|2388.6|2382.6|2
1621864880000|2021-05-24 14:01:20|2388.9|2382.9|2388.4|2382.4|2388.9|2382.9|2388.4|2382.4|3
1621864890000|2021-05-24 14:01:30|2388.1|2382.1|2388.1|2382.1|2388.1|2382.1|2388.1|2382.1|1
1621864910000|2021-05-24 14:01:50|2388.4|2382.4|2388.6|2382.6|2388.6|2382.6|2388.4|2382.4|2
1621864920000|2021-05-24 14:02:00|2388.4|2382.4|2388.6|2382.6|2388.6|2382.6|2388.4|2382.4|2
1621864930000|2021-05-24 14:02:10|2388.9|2382.9|2388.6|2382.6|2388.9|2382.9|2388.6|2382.6|2
1621864940000|2021-05-24 14:02:20|2388.9|2382.9|2389.4|2383.4|2389.4|2383.4|2388.9|2382.9|3
1621864950000|2021-05-24 14:02:30|2389.6|2383.6|2388.6|2382.6|2389.6|2383.6|2388.6|2382.6|5
1621864960000|2021-05-24 14:02:40|2388.4|2382.4|2388.1|2382.1|2388.6|2382.6|2388.1|2382.1|4
1621864970000|2021-05-24 14:02:50|2388.4|2382.4|2388.6|2382.6|2388.6|2382.6|2388.4|2382.4|2
1621864980000|2021-05-24 14:03:00|2388.9|2382.9|2388.6|2382.6|2388.9|2382.9|2388.6|2382.6|2
1621865000000|2021-05-24 14:03:20|2388.9|2382.9|2388.9|2382.9|2388.9|2382.9|2388.9|2382.9|1
1621865010000|2021-05-24 14:03:30|2388.6|2382.6|2388.6|2382.6|2388.6|2382.6|2388.6|2382.6|1
1621865040000|2021-05-24 14:04:00|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|1
1621865070000|2021-05-24 14:04:30|2388.6|2382.6|2388.6|2382.6|2388.6|2382.6|2388.6|2382.6|1
1621865080000|2021-05-24 14:04:40|2388.4|2382.4|2388.6|2382.6|2388.6|2382.6|2388.4|2382.4|2
1621865100000|2021-05-24 14:05:00|2388.4|2382.4|2388.6|2382.6|2388.6|2382.6|2388.4|2382.4|2
1621865120000|2021-05-24 14:05:20|2388.4|2382.4|2388.4|2382.4|2388.6|2382.6|2388.4|2382.4|3
1621865130000|2021-05-24 14:05:30|2388.1|2382.1|2388.4|2382.4|2388.6|2382.6|2388.1|2382.1|4
1621865140000|2021-05-24 14:05:40|2388.6|2382.6|2388.9|2382.9|2388.9|2382.9|2388.6|2382.6|2
1621865150000|2021-05-24 14:05:50|2388.6|2382.6|2388.9|2382.9|2388.9|2382.9|2388.6|2382.6|2
1621865160000|2021-05-24 14:06:00|2389.4|2383.4|2390.6|2384.6|2390.6|2384.6|2389.4|2383.4|9
1621865170000|2021-05-24 14:06:10|2390.4|2384.4|2390.6|2384.6|2390.6|2384.6|2390.4|2384.4|4
1621865180000|2021-05-24 14:06:20|2390.4|2384.4|2389.4|2383.4|2390.4|2384.4|2389.4|2383.4|3
1621865190000|2021-05-24 14:06:30|2389.1|2383.1|2389.4|2383.4|2389.4|2383.4|2389.1|2383.1|2
1621865200000|2021-05-24 14:06:40|2389.6|2383.6|2389.9|2383.9|2389.9|2383.9|2389.6|2383.6|4
1621865210000|2021-05-24 14:06:50|2389.6|2383.6|2389.6|2383.6|2389.9|2383.9|2389.6|2383.6|3
1621865220000|2021-05-24 14:07:00|2389.4|2383.4|2388.4|2382.4|2389.4|2383.4|2388.4|2382.4|3
1621865250000|2021-05-24 14:07:30|2388.1|2382.1|2388.4|2382.4|2388.6|2382.6|2388.1|2382.1|4
1621865280000|2021-05-24 14:08:00|2389.1|2383.1|2389.4|2383.4|2389.6|2383.6|2389.1|2383.1|6
1621865290000|2021-05-24 14:08:10|2389.6|2383.6|2389.6|2383.6|2389.9|2383.9|2388.9|2382.9|9
1621865300000|2021-05-24 14:08:20|2389.4|2383.4|2389.9|2383.9|2389.9|2383.9|2389.4|2383.4|5
1621865320000|2021-05-24 14:08:40|2389.6|2383.6|2389.6|2383.6|2389.9|2383.9|2389.4|2383.4|6
1621865330000|2021-05-24 14:08:50|2389.4|2383.4|2389.1|2383.1|2389.6|2383.6|2389.1|2383.1|4
1621865340000|2021-05-24 14:09:00|2388.6|2382.6|2388.9|2382.9|2388.9|2382.9|2388.6|2382.6|2
1621865350000|2021-05-24 14:09:10|2389.1|2383.1|2388.6|2382.6|2389.1|2383.1|2388.6|2382.6|3
1621865380000|2021-05-24 14:09:40|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|1
1621865390000|2021-05-24 14:09:50|2388.6|2382.6|2388.6|2382.6|2388.6|2382.6|2388.6|2382.6|1
1621865400000|2021-05-24 14:10:00|2388.9|2382.9|2388.6|2382.6|2388.9|2382.9|2388.6|2382.6|2
1621865410000|2021-05-24 14:10:10|2388.9|2382.9|2388.6|2382.6|2388.9|2382.9|2388.6|2382.6|2
1621865420000|2021-05-24 14:10:20|2388.4|2382.4|2388.6|2382.6|2388.6|2382.6|2388.4|2382.4|2
1621865430000|2021-05-24 14:10:30|2388.4|2382.4|2388.6|2382.6|2388.9|2382.9|2388.4|2382.4|3
1621865450000|2021-05-24 14:10:50|2388.9|2382.9|2388.9|2382.9|2388.9|2382.9|2388.6|2382.6|3
1621865460000|2021-05-24 14:11:00|2388.6|2382.6|2388.6|2382.6|2388.6|2382.6|2388.6|2382.6|1
1621865470000|2021-05-24 14:11:10|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|1
1621865480000|2021-05-24 14:11:20|2388.1|2382.1|2388.6|2382.6|2388.6|2382.6|2388.1|2382.1|3
1621865510000|2021-05-24 14:11:50|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|1
1621865520000|2021-05-24 14:12:00|2388.1|2382.1|2388.4|2382.4|2388.4|2382.4|2387.9|2381.9|3
1621865530000|2021-05-24 14:12:10|2388.1|2382.1|2388.4|2382.4|2388.6|2382.6|2388.1|2382.1|6
1621865540000|2021-05-24 14:12:20|2388.6|2382.6|2388.6|2382.6|2388.9|2382.9|2388.6|2382.6|3
1621865550000|2021-05-24 14:12:30|2388.9|2382.9|2388.6|2382.6|2388.9|2382.9|2388.6|2382.6|2
1621865560000|2021-05-24 14:12:40|2388.4|2382.4|2388.6|2382.6|2388.9|2382.9|2388.4|2382.4|6
1621865570000|2021-05-24 14:12:50|2388.9|2382.9|2388.9|2382.9|2388.9|2382.9|2388.9|2382.9|1
1621865590000|2021-05-24 14:13:10|2389.1|2383.1|2389.1|2383.1|2389.1|2383.1|2389.1|2383.1|1
1621865620000|2021-05-24 14:13:40|2388.9|2382.9|2389.1|2383.1|2389.1|2383.1|2388.6|2382.6|4
1621865630000|2021-05-24 14:13:50|2388.9|2382.9|2388.9|2382.9|2388.9|2382.9|2388.9|2382.9|1
1621865640000|2021-05-24 14:14:00|2388.6|2382.6|2388.6|2382.6|2389.1|2383.1|2388.6|2382.6|5
1621865650000|2021-05-24 14:14:10|2388.9|2382.9|2388.9|2382.9|2388.9|2382.9|2388.9|2382.9|1
1621865660000|2021-05-24 14:14:20|2388.6|2382.6|2388.4|2382.4|2388.6|2382.6|2388.4|2382.4|2
1621865680000|2021-05-24 14:14:40|2388.1|2382.1|2388.4|2382.4|2388.4|2382.4|2388.1|2382.1|2
1621865690000|2021-05-24 14:14:50|2388.6|2382.6|2388.6|2382.6|2388.6|2382.6|2388.6|2382.6|1
1621865700000|2021-05-24 14:15:00|2388.4|2382.4|2389.9|2383.9|2389.9|2383.9|2388.4|2382.4|7
1621865710000|2021-05-24 14:15:10|2389.6|2383.6|2388.1|2382.1|2389.6|2383.6|2388.1|2382.1|3
1621865720000|2021-05-24 14:15:20|2388.9|2382.9|2389.4|2383.4|2389.4|2383.4|2388.9|2382.9|5
1621865730000|2021-05-24 14:15:30|2389.1|2383.1|2389.4|2383.4|2389.4|2383.4|2389.1|2383.1|2
1621865740000|2021-05-24 14:15:40|2389.6|2383.6|2389.1|2383.1|2389.6|2383.6|2389.1|2383.1|3
1621865750000|2021-05-24 14:15:50|2388.9|2382.9|2391.4|2385.4|2391.4|2385.4|2388.9|2382.9|8
1621865760000|2021-05-24 14:16:00|2391.1|2385.1|2391.1|2385.1|2391.1|2385.1|2391.1|2385.1|1
1621865770000|2021-05-24 14:16:10|2391.4|2385.4|2391.1|2385.1|2391.4|2385.4|2391.1|2385.1|2
1621865780000|2021-05-24 14:16:20|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|2391.1|2385.1|3
1621865790000|2021-05-24 14:16:30|2391.1|2385.1|2391.1|2385.1|2391.1|2385.1|2391.1|2385.1|1
1621865800000|2021-05-24 14:16:40|2390.9|2384.9|2390.9|2384.9|2391.1|2385.1|2390.9|2384.9|5
1621865820000|2021-05-24 14:17:00|2390.6|2384.6|2390.9|2384.9|2390.9|2384.9|2390.6|2384.6|2
1621865830000|2021-05-24 14:17:10|2390.6|2384.6|2391.1|2385.1|2391.1|2385.1|2390.6|2384.6|11
1621865840000|2021-05-24 14:17:20|2391.4|2385.4|2390.9|2384.9|2391.4|2385.4|2390.9|2384.9|7
1621865850000|2021-05-24 14:17:30|2391.1|2385.1|2391.1|2385.1|2391.1|2385.1|2390.9|2384.9|5
1621865870000|2021-05-24 14:17:50|2390.9|2384.9|2390.6|2384.6|2390.9|2384.9|2390.6|2384.6|2
1621865880000|2021-05-24 14:18:00|2390.9|2384.9|2391.4|2385.4|2391.4|2385.4|2390.9|2384.9|3
1621865890000|2021-05-24 14:18:10|2391.6|2385.6|2391.6|2385.6|2391.6|2385.6|2391.6|2385.6|1
1621865900000|2021-05-24 14:18:20|2391.4|2385.4|2390.9|2384.9|2391.6|2385.6|2390.9|2384.9|6
1621865910000|2021-05-24 14:18:30|2390.6|2384.6|2390.6|2384.6|2390.9|2384.9|2390.6|2384.6|3
1621865920000|2021-05-24 14:18:40|2390.9|2384.9|2390.9|2384.9|2391.1|2385.1|2390.6|2384.6|5
1621865940000|2021-05-24 14:19:00|2391.1|2385.1|2391.1|2385.1|2391.1|2385.1|2391.1|2385.1|1
1621865950000|2021-05-24 14:19:10|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|1
1621865970000|2021-05-24 14:19:30|2391.6|2385.6|2393.3|2387.3|2393.4|2387.4|2391.6|2385.6|6
1621865980000|2021-05-24 14:19:40|2393.8|2387.8|2393.1|2387.1|2393.8|2387.8|2393.1|2387.1|4
1621865990000|2021-05-24 14:19:50|2393.4|2387.4|2393.6|2387.6|2393.6|2387.6|2393.4|2387.4|2
1621866000000|2021-05-24 14:20:00|2393.9|2387.9|2394.1|2388.1|2394.4|2388.4|2393.9|2387.9|6
1621866010000|2021-05-24 14:20:10|2394.6|2388.6|2394.4|2388.4|2394.6|2388.6|2394.4|2388.4|2
1621866020000|2021-05-24 14:20:20|2393.9|2387.9|2394.1|2388.1|2394.1|2388.1|2393.9|2387.9|2
1621866030000|2021-05-24 14:20:30|2394.4|2388.4|2393.9|2387.9|2394.6|2388.6|2393.9|2387.9|4
1621866040000|2021-05-24 14:20:40|2393.4|2387.4|2393.6|2387.6|2393.6|2387.6|2393.1|2387.1|3
1621866060000|2021-05-24 14:21:00|2393.9|2387.9|2393.4|2387.4|2393.9|2387.9|2393.4|2387.4|3
1621866070000|2021-05-24 14:21:10|2393.6|2387.6|2394.1|2388.1|2394.1|2388.1|2393.6|2387.6|4
1621866080000|2021-05-24 14:21:20|2393.9|2387.9|2393.4|2387.4|2393.9|2387.9|2393.4|2387.4|3
1621866090000|2021-05-24 14:21:30|2393.6|2387.6|2393.9|2387.9|2393.9|2387.9|2393.6|2387.6|2
1621866110000|2021-05-24 14:21:50|2394.1|2388.1|2394.9|2388.9|2394.9|2388.9|2394.1|2388.1|4
1621866120000|2021-05-24 14:22:00|2394.6|2388.6|2395.4|2389.4|2395.4|2389.4|2394.1|2388.1|5
1621866150000|2021-05-24 14:22:30|2395.1|2389.1|2395.4|2389.4|2395.4|2389.4|2395.1|2389.1|2
1621866160000|2021-05-24 14:22:40|2395.1|2389.1|2395.4|2389.4|2395.4|2389.4|2395.1|2389.1|2
1621866170000|2021-05-24 14:22:50|2395.1|2389.1|2395.4|2389.4|2395.4|2389.4|2395.1|2389.1|2
1621866180000|2021-05-24 14:23:00|2394.9|2388.9|2394.6|2388.6|2394.9|2388.9|2394.6|2388.6|2
1621866190000|2021-05-24 14:23:10|2394.4|2388.4|2393.9|2387.9|2394.4|2388.4|2393.9|2387.9|3
1621866200000|2021-05-24 14:23:20|2393.6|2387.6|2393.1|2387.1|2393.9|2387.9|2393.1|2387.1|4
1621866210000|2021-05-24 14:23:30|2393.4|2387.4|2393.6|2387.6|2393.6|2387.6|2393.4|2387.4|2
1621866240000|2021-05-24 14:24:00|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|1
1621866250000|2021-05-24 14:24:10|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|1
1621866260000|2021-05-24 14:24:20|2393.4|2387.4|2393.4|2387.4|2393.4|2387.4|2393.4|2387.4|1
1621866270000|2021-05-24 14:24:30|2393.1|2387.1|2393.1|2387.1|2393.1|2387.1|2392.9|2386.9|3
1621866280000|2021-05-24 14:24:40|2392.9|2386.9|2393.1|2387.1|2393.1|2387.1|2392.9|2386.9|2
1621866290000|2021-05-24 14:24:50|2393.4|2387.4|2393.4|2387.4|2393.6|2387.6|2393.4|2387.4|5
1621866300000|2021-05-24 14:25:00|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|2393.4|2387.4|7
1621866310000|2021-05-24 14:25:10|2393.4|2387.4|2393.9|2387.9|2393.9|2387.9|2393.4|2387.4|9
1621866320000|2021-05-24 14:25:20|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|1
1621866330000|2021-05-24 14:25:30|2393.4|2387.4|2393.4|2387.4|2393.4|2387.4|2393.4|2387.4|1
1621866340000|2021-05-24 14:25:40|2393.6|2387.6|2393.4|2387.4|2394.6|2388.6|2393.4|2387.4|7
1621866350000|2021-05-24 14:25:50|2393.6|2387.6|2393.1|2387.1|2393.6|2387.6|2393.1|2387.1|2
1621866360000|2021-05-24 14:26:00|2393.4|2387.4|2393.4|2387.4|2393.4|2387.4|2393.4|2387.4|1
1621866370000|2021-05-24 14:26:10|2393.1|2387.1|2393.1|2387.1|2393.1|2387.1|2393.1|2387.1|1
1621866380000|2021-05-24 14:26:20|2393.4|2387.4|2393.4|2387.4|2393.4|2387.4|2393.4|2387.4|1
1621866400000|2021-05-24 14:26:40|2393.1|2387.1|2393.1|2387.1|2393.1|2387.1|2393.1|2387.1|1
1621866420000|2021-05-24 14:27:00|2393.4|2387.4|2393.9|2387.9|2393.9|2387.9|2393.4|2387.4|2
1621866430000|2021-05-24 14:27:10|2393.6|2387.6|2394.4|2388.4|2394.4|2388.4|2393.6|2387.6|4
1621866450000|2021-05-24 14:27:30|2394.6|2388.6|2394.9|2388.9|2394.9|2388.9|2394.6|2388.6|2
1621866460000|2021-05-24 14:27:40|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|1
1621866470000|2021-05-24 14:27:50|2394.9|2388.9|2394.4|2388.4|2394.9|2388.9|2394.4|2388.4|3
1621866480000|2021-05-24 14:28:00|2394.6|2388.6|2394.9|2388.9|2394.9|2388.9|2394.6|2388.6|4
1621866490000|2021-05-24 14:28:10|2394.6|2388.6|2394.9|2388.9|2394.9|2388.9|2394.6|2388.6|2
1621866500000|2021-05-24 14:28:20|2394.4|2388.4|2394.6|2388.6|2394.6|2388.6|2394.4|2388.4|2
1621866520000|2021-05-24 14:28:40|2394.4|2388.4|2393.9|2387.9|2394.4|2388.4|2393.9|2387.9|8
1621866530000|2021-05-24 14:28:50|2394.1|2388.1|2393.6|2387.6|2394.1|2388.1|2393.6|2387.6|5
1621866540000|2021-05-24 14:29:00|2394.1|2388.1|2393.9|2387.9|2394.1|2388.1|2393.6|2387.6|4
1621866550000|2021-05-24 14:29:10|2394.1|2388.1|2394.1|2388.1|2394.1|2388.1|2394.1|2388.1|1
1621866560000|2021-05-24 14:29:20|2393.9|2387.9|2395.1|2389.1|2395.1|2389.1|2393.9|2387.9|4
1621866570000|2021-05-24 14:29:30|2394.9|2388.9|2395.4|2389.4|2395.4|2389.4|2394.9|2388.9|4
1621866580000|2021-05-24 14:29:40|2395.1|2389.1|2394.9|2388.9|2395.1|2389.1|2394.9|2388.9|2
1621866590000|2021-05-24 14:29:50|2395.4|2389.4|2395.1|2389.1|2395.4|2389.4|2395.1|2389.1|2
1621866610000|2021-05-24 14:30:10|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|1
1621866630000|2021-05-24 14:30:30|2395.1|2389.1|2395.4|2389.4|2395.4|2389.4|2395.1|2389.1|4
1621866640000|2021-05-24 14:30:40|2395.6|2389.6|2395.4|2389.4|2395.6|2389.6|2395.1|2389.1|4
1621866650000|2021-05-24 14:30:50|2395.1|2389.1|2395.1|2389.1|2395.4|2389.4|2395.1|2389.1|3
1621866660000|2021-05-24 14:31:00|2395.4|2389.4|2394.4|2388.4|2395.4|2389.4|2394.4|2388.4|5
1621866670000|2021-05-24 14:31:10|2394.1|2388.1|2393.9|2387.9|2394.1|2388.1|2393.9|2387.9|2
1621866680000|2021-05-24 14:31:20|2393.6|2387.6|2393.4|2387.4|2393.6|2387.6|2393.4|2387.4|2
1621866690000|2021-05-24 14:31:30|2393.1|2387.1|2393.4|2387.4|2393.4|2387.4|2393.1|2387.1|2
1621866700000|2021-05-24 14:31:40|2393.1|2387.1|2393.6|2387.6|2393.6|2387.6|2393.1|2387.1|9
1621866710000|2021-05-24 14:31:50|2393.4|2387.4|2393.1|2387.1|2393.6|2387.6|2393.1|2387.1|8
1621866720000|2021-05-24 14:32:00|2393.4|2387.4|2393.1|2387.1|2393.4|2387.4|2393.1|2387.1|2
1621866730000|2021-05-24 14:32:10|2393.4|2387.4|2393.4|2387.4|2393.6|2387.6|2393.1|2387.1|9
1621866740000|2021-05-24 14:32:20|2393.1|2387.1|2393.1|2387.1|2393.1|2387.1|2393.1|2387.1|1
1621866750000|2021-05-24 14:32:30|2392.9|2386.9|2393.4|2387.4|2393.4|2387.4|2392.9|2386.9|3
1621866760000|2021-05-24 14:32:40|2393.6|2387.6|2393.4|2387.4|2393.6|2387.6|2393.4|2387.4|2
1621866780000|2021-05-24 14:33:00|2393.1|2387.1|2393.1|2387.1|2393.4|2387.4|2393.1|2387.1|3
1621866790000|2021-05-24 14:33:10|2393.4|2387.4|2393.4|2387.4|2393.6|2387.6|2393.4|2387.4|3
1621866800000|2021-05-24 14:33:20|2393.1|2387.1|2393.4|2387.4|2393.4|2387.4|2393.1|2387.1|2
1621866810000|2021-05-24 14:33:30|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|1
1621866820000|2021-05-24 14:33:40|2393.4|2387.4|2393.6|2387.6|2393.6|2387.6|2393.4|2387.4|4
1621866830000|2021-05-24 14:33:50|2393.9|2387.9|2395.4|2389.4|2395.6|2389.6|2393.9|2387.9|5
1621866840000|2021-05-24 14:34:00|2395.6|2389.6|2395.9|2389.9|2395.9|2389.9|2395.4|2389.4|4
1621866850000|2021-05-24 14:34:10|2395.4|2389.4|2396.1|2390.1|2396.4|2390.4|2395.4|2389.4|3
1621866860000|2021-05-24 14:34:20|2396.4|2390.4|2396.4|2390.4|2396.4|2390.4|2396.4|2390.4|1
1621866870000|2021-05-24 14:34:30|2396.6|2390.6|2396.1|2390.1|2396.6|2390.6|2396.1|2390.1|3
1621866880000|2021-05-24 14:34:40|2395.9|2389.9|2396.1|2390.1|2396.1|2390.1|2395.9|2389.9|2
1621866890000|2021-05-24 14:34:50|2395.9|2389.9|2394.6|2388.6|2395.9|2389.9|2394.4|2388.4|6
1621866900000|2021-05-24 14:35:00|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|2393.4|2387.4|7
1621866910000|2021-05-24 14:35:10|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|1
1621866930000|2021-05-24 14:35:30|2395.1|2389.1|2394.6|2388.6|2395.1|2389.1|2394.6|2388.6|3
1621866940000|2021-05-24 14:35:40|2394.9|2388.9|2395.1|2389.1|2395.1|2389.1|2394.9|2388.9|2
1621866970000|2021-05-24 14:36:10|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|1
1621866980000|2021-05-24 14:36:20|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|1
1621867000000|2021-05-24 14:36:40|2395.4|2389.4|2394.9|2388.9|2395.4|2389.4|2394.9|2388.9|3
1621867010000|2021-05-24 14:36:50|2394.6|2388.6|2394.6|2388.6|2394.9|2388.9|2394.6|2388.6|3
1621867020000|2021-05-24 14:37:00|2394.9|2388.9|2394.9|2388.9|2394.9|2388.9|2394.9|2388.9|1
1621867030000|2021-05-24 14:37:10|2394.6|2388.6|2394.4|2388.4|2394.6|2388.6|2394.4|2388.4|4
1621867040000|2021-05-24 14:37:20|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|1
1621867050000|2021-05-24 14:37:30|2394.9|2388.9|2394.9|2388.9|2394.9|2388.9|2394.9|2388.9|1
1621867060000|2021-05-24 14:37:40|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|1
1621867090000|2021-05-24 14:38:10|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|1
1621867100000|2021-05-24 14:38:20|2394.1|2388.1|2393.9|2387.9|2394.1|2388.1|2393.9|2387.9|2
1621867110000|2021-05-24 14:38:30|2394.1|2388.1|2394.1|2388.1|2394.4|2388.4|2394.1|2388.1|5
1621867120000|2021-05-24 14:38:40|2393.9|2387.9|2393.6|2387.6|2393.9|2387.9|2393.4|2387.4|4
1621867130000|2021-05-24 14:38:50|2393.1|2387.1|2393.4|2387.4|2393.6|2387.6|2393.1|2387.1|4
1621867140000|2021-05-24 14:39:00|2393.1|2387.1|2393.1|2387.1|2393.1|2387.1|2393.1|2387.1|1
1621867170000|2021-05-24 14:39:30|2393.4|2387.4|2393.6|2387.6|2393.9|2387.9|2393.1|2387.1|6
1621867180000|2021-05-24 14:39:40|2393.4|2387.4|2393.4|2387.4|2393.4|2387.4|2393.4|2387.4|1
1621867190000|2021-05-24 14:39:50|2393.6|2387.6|2393.6|2387.6|2393.9|2387.9|2393.6|2387.6|3
1621867200000|2021-05-24 14:40:00|2393.9|2387.9|2394.1|2388.1|2394.4|2388.4|2393.9|2387.9|3
1621867210000|2021-05-24 14:40:10|2393.9|2387.9|2393.4|2387.4|2393.9|2387.9|2393.4|2387.4|2
1621867220000|2021-05-24 14:40:20|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|1
1621867230000|2021-05-24 14:40:30|2393.4|2387.4|2393.4|2387.4|2393.4|2387.4|2393.4|2387.4|1
1621867240000|2021-05-24 14:40:40|2393.1|2387.1|2393.1|2387.1|2393.1|2387.1|2392.9|2386.9|3
1621867260000|2021-05-24 14:41:00|2393.4|2387.4|2393.4|2387.4|2393.6|2387.6|2393.1|2387.1|4
1621867270000|2021-05-24 14:41:10|2393.1|2387.1|2393.1|2387.1|2393.1|2387.1|2393.1|2387.1|1
1621867280000|2021-05-24 14:41:20|2392.9|2386.9|2393.1|2387.1|2393.4|2387.4|2392.9|2386.9|4
1621867290000|2021-05-24 14:41:30|2393.4|2387.4|2393.1|2387.1|2393.4|2387.4|2393.1|2387.1|8
1621867300000|2021-05-24 14:41:40|2393.4|2387.4|2390.4|2384.4|2393.6|2387.6|2390.4|2384.4|9
1621867310000|2021-05-24 14:41:50|2390.1|2384.1|2394.8|2388.8|2394.8|2388.8|2390.1|2384.1|3
1621867320000|2021-05-24 14:42:00|2394.6|2388.6|2395.1|2389.1|2395.1|2389.1|2394.5|2388.5|6
1621867330000|2021-05-24 14:42:10|2395.5|2389.5|2397.9|2391.9|2397.9|2391.9|2395.4|2389.4|7
1621867340000|2021-05-24 14:42:20|2398.1|2392.1|2399.3|2393.3|2399.5|2393.5|2398.1|2392.1|9
1621867350000|2021-05-24 14:42:30|2399|2393|2400|2394|2400|2394|2399|2393|3
1621867360000|2021-05-24 14:42:40|2400.3|2394.3|2399.6|2393.6|2400.3|2394.3|2399.6|2393.6|4
1621867370000|2021-05-24 14:42:50|2398.9|2392.9|2399.6|2393.6|2399.9|2393.9|2398.4|2392.4|8
1621867390000|2021-05-24 14:43:10|2399.9|2393.9|2400.1|2394.1|2400.1|2394.1|2399.9|2393.9|2
1621867400000|2021-05-24 14:43:20|2400.4|2394.4|2400.4|2394.4|2400.9|2394.9|2400.4|2394.4|4
1621867410000|2021-05-24 14:43:30|2400.6|2394.6|2400.6|2394.6|2400.9|2394.9|2400.4|2394.4|7
1621867420000|2021-05-24 14:43:40|2400.9|2394.9|2400.6|2394.6|2401.4|2395.4|2400.6|2394.6|5
1621867430000|2021-05-24 14:43:50|2400.4|2394.4|2400.4|2394.4|2400.4|2394.4|2400.1|2394.1|3
1621867440000|2021-05-24 14:44:00|2400.6|2394.6|2400.6|2394.6|2400.6|2394.6|2400.6|2394.6|1
1621867450000|2021-05-24 14:44:10|2400.4|2394.4|2400.6|2394.6|2400.6|2394.6|2400.1|2394.1|11
1621867460000|2021-05-24 14:44:20|2400.4|2394.4|2400.6|2394.6|2400.9|2394.9|2400.4|2394.4|5
1621867470000|2021-05-24 14:44:30|2400.9|2394.9|2405.3|2399.3|2405.4|2399.4|2400.9|2394.9|7
1621867480000|2021-05-24 14:44:40|2405.5|2399.5|2405|2399|2405.5|2399.5|2405|2399|4
1621867490000|2021-05-24 14:44:50|2404.8|2398.8|2404.3|2398.3|2404.8|2398.8|2404.3|2398.3|3
1621867500000|2021-05-24 14:45:00|2404|2398|2404.8|2398.8|2404.8|2398.8|2404|2398|3
1621867510000|2021-05-24 14:45:10|2405|2399|2404.9|2398.9|2405|2399|2404.9|2398.9|2
1621867520000|2021-05-24 14:45:20|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|1
1621867530000|2021-05-24 14:45:30|2404.4|2398.4|2404.9|2398.9|2404.9|2398.9|2404.4|2398.4|2
1621867540000|2021-05-24 14:45:40|2404.6|2398.6|2404.4|2398.4|2404.6|2398.6|2404.1|2398.1|3
1621867550000|2021-05-24 14:45:50|2404.1|2398.1|2403.6|2397.6|2404.1|2398.1|2403.6|2397.6|3
1621867560000|2021-05-24 14:46:00|2403.4|2397.4|2404.4|2398.4|2404.4|2398.4|2403.4|2397.4|4
1621867570000|2021-05-24 14:46:10|2404.6|2398.6|2404.9|2398.9|2404.9|2398.9|2404.6|2398.6|2
1621867580000|2021-05-24 14:46:20|2405.1|2399.1|2404.6|2398.6|2405.1|2399.1|2404.6|2398.6|2
1621867590000|2021-05-24 14:46:30|2404.9|2398.9|2404.6|2398.6|2405.1|2399.1|2404.1|2398.1|6
1621867600000|2021-05-24 14:46:40|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1621867610000|2021-05-24 14:46:50|2404.1|2398.1|2404.4|2398.4|2404.4|2398.4|2404.1|2398.1|2
1621867630000|2021-05-24 14:47:10|2404.6|2398.6|2404.6|2398.6|2405.1|2399.1|2404.6|2398.6|4
1621867640000|2021-05-24 14:47:20|2404.4|2398.4|2404.6|2398.6|2404.6|2398.6|2404.4|2398.4|2
1621867670000|2021-05-24 14:47:50|2404.4|2398.4|2404.6|2398.6|2404.6|2398.6|2404.4|2398.4|2
1621867680000|2021-05-24 14:48:00|2404.9|2398.9|2404.6|2398.6|2404.9|2398.9|2404.1|2398.1|6
1621867710000|2021-05-24 14:48:30|2404.9|2398.9|2405.1|2399.1|2405.1|2399.1|2404.6|2398.6|5
1621867720000|2021-05-24 14:48:40|2405.4|2399.4|2404.9|2398.9|2405.4|2399.4|2404.6|2398.6|6
1621867730000|2021-05-24 14:48:50|2405.1|2399.1|2404.9|2398.9|2405.6|2399.6|2404.9|2398.9|4
1621867740000|2021-05-24 14:49:00|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|1
1621867760000|2021-05-24 14:49:20|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|1
1621867780000|2021-05-24 14:49:40|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1621867800000|2021-05-24 14:50:00|2404.6|2398.6|2405.4|2399.4|2405.4|2399.4|2404.6|2398.6|3
1621867810000|2021-05-24 14:50:10|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2404.9|2398.9|3
1621867820000|2021-05-24 14:50:20|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|2404.4|2398.4|3
1621867830000|2021-05-24 14:50:30|2404.6|2398.6|2404.4|2398.4|2404.9|2398.9|2404.4|2398.4|3
1621867840000|2021-05-24 14:50:40|2404.6|2398.6|2404.9|2398.9|2404.9|2398.9|2404.6|2398.6|2
1621867860000|2021-05-24 14:51:00|2404.6|2398.6|2405.4|2399.4|2405.4|2399.4|2404.6|2398.6|2
1621867870000|2021-05-24 14:51:10|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|1
1621867880000|2021-05-24 14:51:20|2405.1|2399.1|2405.6|2399.6|2405.6|2399.6|2405.1|2399.1|2
1621867900000|2021-05-24 14:51:40|2405.4|2399.4|2404.9|2398.9|2405.9|2399.9|2404.9|2398.9|5
1621867910000|2021-05-24 14:51:50|2405.4|2399.4|2405.9|2399.9|2405.9|2399.9|2405.4|2399.4|3
1621867930000|2021-05-24 14:52:10|2405.6|2399.6|2404.9|2398.9|2405.6|2399.6|2404.9|2398.9|2
1621867940000|2021-05-24 14:52:20|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|1
1621868000000|2021-05-24 14:53:20|2404.9|2398.9|2405.4|2399.4|2405.4|2399.4|2404.9|2398.9|2
1621868030000|2021-05-24 14:53:50|2405.1|2399.1|2404.6|2398.6|2405.1|2399.1|2404.6|2398.6|3
1621868040000|2021-05-24 14:54:00|2404.4|2398.4|2404.6|2398.6|2404.6|2398.6|2404.4|2398.4|2
1621868070000|2021-05-24 14:54:30|2404.4|2398.4|2404.6|2398.6|2404.6|2398.6|2404.4|2398.4|2
1621868080000|2021-05-24 14:54:40|2404.9|2398.9|2404.6|2398.6|2404.9|2398.9|2404.6|2398.6|2
1621868090000|2021-05-24 14:54:50|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1621868100000|2021-05-24 14:55:00|2404.1|2398.1|2404.4|2398.4|2404.4|2398.4|2404.1|2398.1|2
1621868110000|2021-05-24 14:55:10|2404.1|2398.1|2403.9|2397.9|2404.4|2398.4|2403.9|2397.9|5
1621868120000|2021-05-24 14:55:20|2404.1|2398.1|2404.9|2398.9|2404.9|2398.9|2404.1|2398.1|4
1621868130000|2021-05-24 14:55:30|2405.6|2399.6|2405.9|2399.9|2405.9|2399.9|2405.6|2399.6|2
1621868140000|2021-05-24 14:55:40|2405.6|2399.6|2405.1|2399.1|2405.6|2399.6|2405.1|2399.1|3
1621868150000|2021-05-24 14:55:50|2404.9|2398.9|2404.9|2398.9|2405.1|2399.1|2404.9|2398.9|3
1621868160000|2021-05-24 14:56:00|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|1
1621868170000|2021-05-24 14:56:10|2405.4|2399.4|2406.1|2400.1|2406.1|2400.1|2405.4|2399.4|2
1621868180000|2021-05-24 14:56:20|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|1
1621868190000|2021-05-24 14:56:30|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|1
1621868200000|2021-05-24 14:56:40|2404.9|2398.9|2404.6|2398.6|2404.9|2398.9|2404.6|2398.6|2
1621868230000|2021-05-24 14:57:10|2404.4|2398.4|2404.6|2398.6|2404.6|2398.6|2404.4|2398.4|2
1621868250000|2021-05-24 14:57:30|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2403.9|2397.9|5
1621868260000|2021-05-24 14:57:40|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|1
1621868290000|2021-05-24 14:58:10|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1621868310000|2021-05-24 14:58:30|2404.6|2398.6|2404.4|2398.4|2404.6|2398.6|2404.4|2398.4|2
1621868350000|2021-05-24 14:59:10|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1621868360000|2021-05-24 14:59:20|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1621868390000|2021-05-24 14:59:50|2404.6|2398.6|2404.4|2398.4|2404.6|2398.6|2404.4|2398.4|4
1621868400000|2021-05-24 15:00:00|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|1
1621868410000|2021-05-24 15:00:10|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1621868430000|2021-05-24 15:00:30|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1621868440000|2021-05-24 15:00:40|2404.4|2398.4|2404.6|2398.6|2404.9|2398.9|2404.4|2398.4|3
1621868450000|2021-05-24 15:00:50|2404.9|2398.9|2404.9|2398.9|2405.1|2399.1|2404.9|2398.9|3
1621868460000|2021-05-24 15:01:00|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|1
1621868470000|2021-05-24 15:01:10|2404.9|2398.9|2404.6|2398.6|2404.9|2398.9|2404.6|2398.6|2
1621868480000|2021-05-24 15:01:20|2404.4|2398.4|2404.1|2398.1|2404.4|2398.4|2404.1|2398.1|2
1621868490000|2021-05-24 15:01:30|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1621868520000|2021-05-24 15:02:00|2404.6|2398.6|2404.4|2398.4|2404.6|2398.6|2404.4|2398.4|2
1621868540000|2021-05-24 15:02:20|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|1
1621868550000|2021-05-24 15:02:30|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1621868590000|2021-05-24 15:03:10|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1621868670000|2021-05-24 15:04:30|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1621868710000|2021-05-24 15:05:10|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1621868730000|2021-05-24 15:05:30|2404.6|2398.6|2404.4|2398.4|2404.6|2398.6|2404.4|2398.4|2
1621868760000|2021-05-24 15:06:00|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1621868780000|2021-05-24 15:06:20|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1621868800000|2021-05-24 15:06:40|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1621868810000|2021-05-24 15:06:50|2403.9|2397.9|2404.1|2398.1|2404.1|2398.1|2403.9|2397.9|2
1621868890000|2021-05-24 15:08:10|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.1|2398.1|3
1621868920000|2021-05-24 15:08:40|2404.1|2398.1|2404.4|2398.4|2404.4|2398.4|2404.1|2398.1|2
1621868950000|2021-05-24 15:09:10|2404.6|2398.6|2404.4|2398.4|2404.6|2398.6|2404.4|2398.4|2
1621868980000|2021-05-24 15:09:40|2404.1|2398.1|2404.4|2398.4|2404.4|2398.4|2404.1|2398.1|2
1621869020000|2021-05-24 15:10:20|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1621869080000|2021-05-24 15:11:20|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1621869100000|2021-05-24 15:11:40|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1621869160000|2021-05-24 15:12:40|2404.4|2398.4|2404.1|2398.1|2404.4|2398.4|2404.1|2398.1|2
1621869240000|2021-05-24 15:14:00|2403.9|2397.9|2404.1|2398.1|2404.1|2398.1|2403.9|2397.9|2
1621869310000|2021-05-24 15:15:10|2404.4|2398.4|2404.1|2398.1|2404.4|2398.4|2404.1|2398.1|2
1621869320000|2021-05-24 15:15:20|2404.4|2398.4|2404.1|2398.1|2404.4|2398.4|2404.1|2398.1|2
1621869340000|2021-05-24 15:15:40|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1621869350000|2021-05-24 15:15:50|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1621869400000|2021-05-24 15:16:40|2403.9|2397.9|2404.1|2398.1|2404.1|2398.1|2403.9|2397.9|4
1621869440000|2021-05-24 15:17:20|2403.9|2397.9|2404.1|2398.1|2404.1|2398.1|2403.9|2397.9|2
1621869560000|2021-05-24 15:19:20|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1621869570000|2021-05-24 15:19:30|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1621869630000|2021-05-24 15:20:30|2403.9|2397.9|2402.4|2396.4|2403.9|2397.9|2402.4|2396.4|4
1621869640000|2021-05-24 15:20:40|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|2402.1|2396.1|1
1621869650000|2021-05-24 15:20:50|2401.4|2395.4|2399.9|2393.9|2401.4|2395.4|2399.9|2393.9|5
1621869660000|2021-05-24 15:21:00|2400.1|2394.1|2399.9|2393.9|2400.4|2394.4|2399.9|2393.9|4
1621869670000|2021-05-24 15:21:10|2400.1|2394.1|2400.1|2394.1|2400.1|2394.1|2399.4|2393.4|4
1621869680000|2021-05-24 15:21:20|2399.4|2393.4|2398.9|2392.9|2399.4|2393.4|2398.6|2392.6|6
1621869690000|2021-05-24 15:21:30|2398.6|2392.6|2398.4|2392.4|2398.6|2392.6|2398.4|2392.4|2
1621869700000|2021-05-24 15:21:40|2398.1|2392.1|2397.1|2391.1|2398.1|2392.1|2397.1|2391.1|3
1621869730000|2021-05-24 15:22:10|2396.9|2390.9|2397.6|2391.6|2397.6|2391.6|2396.6|2390.6|4
1621869740000|2021-05-24 15:22:20|2397.9|2391.9|2397.6|2391.6|2397.9|2391.9|2397.6|2391.6|2
1621869750000|2021-05-24 15:22:30|2397.9|2391.9|2399.1|2393.1|2399.1|2393.1|2397.9|2391.9|4
1621869770000|2021-05-24 15:22:50|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|2398.9|2392.9|1
1621869780000|2021-05-24 15:23:00|2398.6|2392.6|2398.4|2392.4|2398.6|2392.6|2398.4|2392.4|2
1621869790000|2021-05-24 15:23:10|2398.1|2392.1|2396.9|2390.9|2398.1|2392.1|2396.9|2390.9|5
1621869800000|2021-05-24 15:23:20|2396.6|2390.6|2396.4|2390.4|2396.6|2390.6|2396.1|2390.1|4
1621869810000|2021-05-24 15:23:30|2396.6|2390.6|2396.4|2390.4|2396.6|2390.6|2396.4|2390.4|2
1621869820000|2021-05-24 15:23:40|2395.9|2389.9|2395.6|2389.6|2395.9|2389.9|2395.4|2389.4|4
1621869830000|2021-05-24 15:23:50|2394.9|2388.9|2393.9|2387.9|2394.9|2388.9|2393.9|2387.9|6
1621869840000|2021-05-24 15:24:00|2393.6|2387.6|2392.4|2386.4|2393.6|2387.6|2392.4|2386.4|4
1621869850000|2021-05-24 15:24:10|2392.9|2386.9|2393.1|2387.1|2393.1|2387.1|2392.9|2386.9|2
1621869860000|2021-05-24 15:24:20|2393.4|2387.4|2393.6|2387.6|2393.9|2387.9|2393.4|2387.4|5
1621869870000|2021-05-24 15:24:30|2394.1|2388.1|2393.9|2387.9|2394.9|2388.9|2393.9|2387.9|5
1621869880000|2021-05-24 15:24:40|2394.1|2388.1|2393.1|2387.1|2394.1|2388.1|2393.1|2387.1|5
1621869910000|2021-05-24 15:25:10|2393.4|2387.4|2394.1|2388.1|2394.1|2388.1|2393.4|2387.4|2
1621869930000|2021-05-24 15:25:30|2394.4|2388.4|2394.9|2388.9|2394.9|2388.9|2394.4|2388.4|2
1621869940000|2021-05-24 15:25:40|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|1
1621869950000|2021-05-24 15:25:50|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|1
1621869980000|2021-05-24 15:26:20|2394.1|2388.1|2393.9|2387.9|2394.1|2388.1|2393.9|2387.9|2
1621870000000|2021-05-24 15:26:40|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|1
1621870010000|2021-05-24 15:26:50|2393.4|2387.4|2393.4|2387.4|2393.6|2387.6|2393.4|2387.4|3
1621870050000|2021-05-24 15:27:30|2393.1|2387.1|2392.9|2386.9|2393.1|2387.1|2392.9|2386.9|2
1621870060000|2021-05-24 15:27:40|2393.1|2387.1|2392.4|2386.4|2393.1|2387.1|2392.4|2386.4|5
1621870080000|2021-05-24 15:28:00|2392.1|2386.1|2392.1|2386.1|2392.1|2386.1|2392.1|2386.1|1
1621870090000|2021-05-24 15:28:10|2391.9|2385.9|2391.6|2385.6|2391.9|2385.9|2391.6|2385.6|2
1621870100000|2021-05-24 15:28:20|2392.1|2386.1|2391.6|2385.6|2392.1|2386.1|2391.6|2385.6|2
1621870110000|2021-05-24 15:28:30|2391.9|2385.9|2391.9|2385.9|2391.9|2385.9|2391.9|2385.9|1
1621870120000|2021-05-24 15:28:40|2391.6|2385.6|2391.6|2385.6|2391.6|2385.6|2391.6|2385.6|1
1621870140000|2021-05-24 15:29:00|2392.1|2386.1|2392.1|2386.1|2392.1|2386.1|2392.1|2386.1|1
1621870150000|2021-05-24 15:29:10|2391.9|2385.9|2391.9|2385.9|2391.9|2385.9|2391.9|2385.9|1
1621870170000|2021-05-24 15:29:30|2392.1|2386.1|2392.1|2386.1|2392.1|2386.1|2392.1|2386.1|1
1621870200000|2021-05-24 15:30:00|2392.4|2386.4|2392.1|2386.1|2392.4|2386.4|2391.9|2385.9|4
1621870210000|2021-05-24 15:30:10|2391.9|2385.9|2390.6|2384.6|2391.9|2385.9|2390.6|2384.6|6
1621870220000|2021-05-24 15:30:20|2390.4|2384.4|2389.9|2383.9|2390.4|2384.4|2389.9|2383.9|3
1621870230000|2021-05-24 15:30:30|2390.4|2384.4|2390.1|2384.1|2390.4|2384.4|2389.9|2383.9|4
1621870240000|2021-05-24 15:30:40|2389.6|2383.6|2390.4|2384.4|2390.4|2384.4|2389.6|2383.6|4
1621870250000|2021-05-24 15:30:50|2390.1|2384.1|2390.4|2384.4|2390.4|2384.4|2389.6|2383.6|5
1621870260000|2021-05-24 15:31:00|2389.6|2383.6|2389.6|2383.6|2390.1|2384.1|2389.6|2383.6|5
1621870270000|2021-05-24 15:31:10|2389.9|2383.9|2390.6|2384.6|2390.6|2384.6|2389.4|2383.4|5
1621870280000|2021-05-24 15:31:20|2390.9|2384.9|2391.4|2385.4|2391.4|2385.4|2390.9|2384.9|3
1621870290000|2021-05-24 15:31:30|2390.9|2384.9|2390.6|2384.6|2390.9|2384.9|2390.6|2384.6|2
1621870300000|2021-05-24 15:31:40|2389.9|2383.9|2391.1|2385.1|2391.1|2385.1|2389.9|2383.9|5
1621870310000|2021-05-24 15:31:50|2390.9|2384.9|2391.1|2385.1|2391.1|2385.1|2390.9|2384.9|2
1621870320000|2021-05-24 15:32:00|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|1
1621870340000|2021-05-24 15:32:20|2390.9|2384.9|2390.6|2384.6|2390.9|2384.9|2390.6|2384.6|2
1621870350000|2021-05-24 15:32:30|2390.9|2384.9|2390.1|2384.1|2390.9|2384.9|2390.1|2384.1|3
1621870360000|2021-05-24 15:32:40|2389.9|2383.9|2389.4|2383.4|2390.1|2384.1|2389.4|2383.4|3
1621870370000|2021-05-24 15:32:50|2389.1|2383.1|2386.9|2380.9|2389.1|2383.1|2386.9|2380.9|6
1621870380000|2021-05-24 15:33:00|2386.6|2380.6|2385.4|2379.4|2386.6|2380.6|2385.4|2379.4|9
1621870390000|2021-05-24 15:33:10|2384.9|2378.9|2384.1|2378.1|2384.9|2378.9|2384.1|2378.1|4
1621870400000|2021-05-24 15:33:20|2384.4|2378.4|2383.4|2377.4|2384.6|2378.6|2383.4|2377.4|6
1621870410000|2021-05-24 15:33:30|2382.9|2376.9|2390.1|2384.1|2390.1|2384.1|2382.9|2376.9|8
1621870420000|2021-05-24 15:33:40|2389.9|2383.9|2390.5|2384.5|2390.5|2384.5|2389.9|2383.9|8
1621870430000|2021-05-24 15:33:50|2390.6|2384.6|2393.3|2387.3|2394.3|2388.3|2390.6|2384.6|6
1621870440000|2021-05-24 15:34:00|2393|2387|2394|2388|2394|2388|2393|2387|5
1621870450000|2021-05-24 15:34:10|2394.3|2388.3|2395.5|2389.5|2395.5|2389.5|2393.5|2387.5|12
1621870460000|2021-05-24 15:34:20|2394.8|2388.8|2393.3|2387.3|2395|2389|2393.3|2387.3|11
1621870470000|2021-05-24 15:34:30|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|2393.3|2387.3|3
1621870480000|2021-05-24 15:34:40|2393.8|2387.8|2393.5|2387.5|2393.8|2387.8|2393|2387|6
1621870490000|2021-05-24 15:34:50|2393.3|2387.3|2393.4|2387.4|2393.8|2387.8|2393.3|2387.3|5
1621870510000|2021-05-24 15:35:10|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|1
1621870550000|2021-05-24 15:35:50|2393.4|2387.4|2393.4|2387.4|2393.4|2387.4|2393.4|2387.4|1
1621870570000|2021-05-24 15:36:10|2393.6|2387.6|2394.4|2388.4|2394.4|2388.4|2393.6|2387.6|3
1621870580000|2021-05-24 15:36:20|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|1
1621870590000|2021-05-24 15:36:30|2394.9|2388.9|2395.1|2389.1|2395.1|2389.1|2394.9|2388.9|2
1621870600000|2021-05-24 15:36:40|2395.4|2389.4|2396.1|2390.1|2396.1|2390.1|2395.4|2389.4|3
1621870610000|2021-05-24 15:36:50|2395.9|2389.9|2397.1|2391.1|2397.1|2391.1|2395.9|2389.9|2
1621870620000|2021-05-24 15:37:00|2398.1|2392.1|2398.1|2392.1|2398.1|2392.1|2397.9|2391.9|3
1621870640000|2021-05-24 15:37:20|2399.1|2393.1|2398.1|2392.1|2399.1|2393.1|2398.1|2392.1|4
1621870650000|2021-05-24 15:37:30|2398.4|2392.4|2397.6|2391.6|2398.4|2392.4|2397.6|2391.6|5
1621870660000|2021-05-24 15:37:40|2398.1|2392.1|2398.4|2392.4|2398.4|2392.4|2398.1|2392.1|2
1621870680000|2021-05-24 15:38:00|2398.1|2392.1|2398.1|2392.1|2398.1|2392.1|2398.1|2392.1|1
1621870690000|2021-05-24 15:38:10|2397.6|2391.6|2398.1|2392.1|2398.1|2392.1|2397.6|2391.6|2
1621870710000|2021-05-24 15:38:30|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|2397.9|2391.9|1
1621870730000|2021-05-24 15:38:50|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|2397.1|2391.1|4
1621870780000|2021-05-24 15:39:40|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|2397.4|2391.4|1
1621870800000|2021-05-24 15:40:00|2397.1|2391.1|2397.1|2391.1|2397.1|2391.1|2397.1|2391.1|1
1621870810000|2021-05-24 15:40:10|2397.4|2391.4|2397.1|2391.1|2397.4|2391.4|2397.1|2391.1|2
1621870820000|2021-05-24 15:40:20|2396.6|2390.6|2396.4|2390.4|2396.6|2390.6|2396.4|2390.4|2
1621870830000|2021-05-24 15:40:30|2395.9|2389.9|2395.9|2389.9|2395.9|2389.9|2395.9|2389.9|1
1621870850000|2021-05-24 15:40:50|2396.1|2390.1|2395.9|2389.9|2396.6|2390.6|2395.9|2389.9|4
1621870860000|2021-05-24 15:41:00|2395.6|2389.6|2396.6|2390.6|2396.6|2390.6|2395.6|2389.6|4
1621870870000|2021-05-24 15:41:10|2395.9|2389.9|2395.9|2389.9|2396.4|2390.4|2395.9|2389.9|3
1621870880000|2021-05-24 15:41:20|2395.6|2389.6|2395.6|2389.6|2395.6|2389.6|2395.6|2389.6|1
1621870910000|2021-05-24 15:41:50|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|1
1621870990000|2021-05-24 15:43:10|2395.1|2389.1|2394.9|2388.9|2395.1|2389.1|2394.9|2388.9|2
1621871010000|2021-05-24 15:43:30|2394.6|2388.6|2394.9|2388.9|2394.9|2388.9|2394.6|2388.6|2
1621871020000|2021-05-24 15:43:40|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|1
1621871030000|2021-05-24 15:43:50|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|1
1621871040000|2021-05-24 15:44:00|2393.6|2387.6|2393.9|2387.9|2393.9|2387.9|2393.6|2387.6|2
1621871050000|2021-05-24 15:44:10|2393.4|2387.4|2393.4|2387.4|2393.4|2387.4|2393.4|2387.4|1
1621871090000|2021-05-24 15:44:50|2393.6|2387.6|2393.9|2387.9|2393.9|2387.9|2393.6|2387.6|2
1621871100000|2021-05-24 15:45:00|2393.4|2387.4|2393.4|2387.4|2393.4|2387.4|2393.4|2387.4|1
1621871110000|2021-05-24 15:45:10|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|1
1621871140000|2021-05-24 15:45:40|2393.4|2387.4|2394.4|2388.4|2394.4|2388.4|2393.4|2387.4|4
1621871150000|2021-05-24 15:45:50|2394.1|2388.1|2394.1|2388.1|2394.1|2388.1|2394.1|2388.1|1
1621871160000|2021-05-24 15:46:00|2394.4|2388.4|2394.9|2388.9|2394.9|2388.9|2394.4|2388.4|3
1621871180000|2021-05-24 15:46:20|2394.6|2388.6|2395.1|2389.1|2395.1|2389.1|2394.6|2388.6|3
1621871190000|2021-05-24 15:46:30|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|1
1621871220000|2021-05-24 15:47:00|2395.1|2389.1|2395.6|2389.6|2396.6|2390.6|2395.1|2389.1|5
1621871230000|2021-05-24 15:47:10|2395.9|2389.9|2395.6|2389.6|2396.4|2390.4|2395.6|2389.6|4
1621871250000|2021-05-24 15:47:30|2395.9|2389.9|2395.9|2389.9|2395.9|2389.9|2395.9|2389.9|1
1621871260000|2021-05-24 15:47:40|2396.1|2390.1|2395.1|2389.1|2396.6|2390.6|2395.1|2389.1|5
1621871270000|2021-05-24 15:47:50|2395.9|2389.9|2395.9|2389.9|2395.9|2389.9|2395.9|2389.9|1
1621871330000|2021-05-24 15:48:50|2395.6|2389.6|2395.6|2389.6|2395.6|2389.6|2395.6|2389.6|1
1621871340000|2021-05-24 15:49:00|2395.9|2389.9|2394.9|2388.9|2395.9|2389.9|2394.9|2388.9|4
1621871350000|2021-05-24 15:49:10|2394.6|2388.6|2394.9|2388.9|2394.9|2388.9|2394.6|2388.6|2
1621871360000|2021-05-24 15:49:20|2393.9|2387.9|2393.6|2387.6|2393.9|2387.9|2393.6|2387.6|2
1621871370000|2021-05-24 15:49:30|2393.9|2387.9|2394.1|2388.1|2394.1|2388.1|2393.9|2387.9|2
1621871380000|2021-05-24 15:49:40|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|1
1621871410000|2021-05-24 15:50:10|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|1
1621871420000|2021-05-24 15:50:20|2394.6|2388.6|2395.1|2389.1|2395.1|2389.1|2394.6|2388.6|2
1621871440000|2021-05-24 15:50:40|2394.9|2388.9|2394.9|2388.9|2394.9|2388.9|2394.9|2388.9|1
1621871450000|2021-05-24 15:50:50|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|1
1621871470000|2021-05-24 15:51:10|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|1
1621871490000|2021-05-24 15:51:30|2395.6|2389.6|2395.6|2389.6|2395.6|2389.6|2395.6|2389.6|1
1621871500000|2021-05-24 15:51:40|2395.9|2389.9|2396.1|2390.1|2396.9|2390.9|2395.9|2389.9|6
1621871510000|2021-05-24 15:51:50|2395.6|2389.6|2395.6|2389.6|2395.6|2389.6|2395.6|2389.6|1
1621871520000|2021-05-24 15:52:00|2395.9|2389.9|2395.9|2389.9|2396.1|2390.1|2395.9|2389.9|3
1621871530000|2021-05-24 15:52:10|2395.6|2389.6|2395.6|2389.6|2395.6|2389.6|2395.6|2389.6|1
1621871540000|2021-05-24 15:52:20|2396.4|2390.4|2395.6|2389.6|2396.6|2390.6|2395.6|2389.6|6
1621871600000|2021-05-24 15:53:20|2396.4|2390.4|2395.6|2389.6|2396.6|2390.6|2395.6|2389.6|5
1621871630000|2021-05-24 15:53:50|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|1
1621871640000|2021-05-24 15:54:00|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|1
1621871700000|2021-05-24 15:55:00|2394.6|2388.6|2395.1|2389.1|2395.1|2389.1|2394.6|2388.6|6
1621871840000|2021-05-24 15:57:20|2395.6|2389.6|2395.6|2389.6|2395.6|2389.6|2395.6|2389.6|1
1621871850000|2021-05-24 15:57:30|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|1
1621871900000|2021-05-24 15:58:20|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|1
1621871930000|2021-05-24 15:58:50|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|1
1621871990000|2021-05-24 15:59:50|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|1
1621872040000|2021-05-24 16:00:40|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|1
1621872050000|2021-05-24 16:00:50|2395.6|2389.6|2395.6|2389.6|2395.6|2389.6|2395.6|2389.6|1
1621872060000|2021-05-24 16:01:00|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|2394.9|2388.9|3
1621872080000|2021-05-24 16:01:20|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|1
1621872100000|2021-05-24 16:01:40|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|1
1621872160000|2021-05-24 16:02:40|2395.1|2389.1|2394.6|2388.6|2395.1|2389.1|2394.6|2388.6|2
1621872170000|2021-05-24 16:02:50|2394.9|2388.9|2394.6|2388.6|2394.9|2388.9|2394.6|2388.6|2
1621872210000|2021-05-24 16:03:30|2394.9|2388.9|2394.9|2388.9|2394.9|2388.9|2394.9|2388.9|1
1621872220000|2021-05-24 16:03:40|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|1
1621872430000|2021-05-24 16:07:10|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|1
1621872510000|2021-05-24 16:08:30|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|1
1621872630000|2021-05-24 16:10:30|2394.9|2388.9|2394.9|2388.9|2394.9|2388.9|2394.9|2388.9|1
1621872770000|2021-05-24 16:12:50|2395.6|2389.6|2395.6|2389.6|2395.6|2389.6|2395.6|2389.6|1
1621872780000|2021-05-24 16:13:00|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|1
1621872920000|2021-05-24 16:15:20|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|2394.9|2388.9|3
1621872930000|2021-05-24 16:15:30|2394.9|2388.9|2394.9|2388.9|2394.9|2388.9|2394.9|2388.9|1
1621872980000|2021-05-24 16:16:20|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|1
1621873010000|2021-05-24 16:16:50|2394.9|2388.9|2395.6|2389.6|2395.6|2389.6|2394.9|2388.9|3
1621873070000|2021-05-24 16:17:50|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|1
1621873080000|2021-05-24 16:18:00|2394.9|2388.9|2394.9|2388.9|2394.9|2388.9|2394.1|2388.1|5
1621873090000|2021-05-24 16:18:10|2393.6|2387.6|2393.4|2387.4|2393.6|2387.6|2393.4|2387.4|2
1621873100000|2021-05-24 16:18:20|2393.1|2387.1|2394.1|2388.1|2394.1|2388.1|2393.1|2387.1|4
1621873110000|2021-05-24 16:18:30|2393.9|2387.9|2393.6|2387.6|2393.9|2387.9|2393.6|2387.6|2
1621873170000|2021-05-24 16:19:30|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|1
1621873180000|2021-05-24 16:19:40|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|1
1621873210000|2021-05-24 16:20:10|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|1
1621873220000|2021-05-24 16:20:20|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|1
1621873250000|2021-05-24 16:20:50|2393.9|2387.9|2393.6|2387.6|2393.9|2387.9|2393.6|2387.6|2
1621873280000|2021-05-24 16:21:20|2393.9|2387.9|2393.4|2387.4|2393.9|2387.9|2393.4|2387.4|3
1621873290000|2021-05-24 16:21:30|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|1
1621873880000|2021-05-24 16:31:20|2393.4|2387.4|2393.6|2387.6|2393.6|2387.6|2393.4|2387.4|2
1621874160000|2021-05-24 16:36:00|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|1
1621874170000|2021-05-24 16:36:10|2394.9|2388.9|2394.9|2388.9|2394.9|2388.9|2394.9|2388.9|1
1621874210000|2021-05-24 16:36:50|2395.6|2389.6|2395.9|2389.9|2395.9|2389.9|2395.6|2389.6|2
1621874220000|2021-05-24 16:37:00|2395.6|2389.6|2394.9|2388.9|2395.6|2389.6|2394.9|2388.9|2
1621874240000|2021-05-24 16:37:20|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|1
1621874260000|2021-05-24 16:37:40|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|1
1621874290000|2021-05-24 16:38:10|2395.6|2389.6|2395.6|2389.6|2395.6|2389.6|2395.6|2389.6|1
1621874350000|2021-05-24 16:39:10|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|1
1621874370000|2021-05-24 16:39:30|2395.9|2389.9|2395.6|2389.6|2395.9|2389.9|2395.6|2389.6|2
1621874380000|2021-05-24 16:39:40|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|2395.1|2389.1|3
1621874440000|2021-05-24 16:40:40|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|1
1621874490000|2021-05-24 16:41:30|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|1
1621874580000|2021-05-24 16:43:00|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|1
1621874630000|2021-05-24 16:43:50|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|1
1621874650000|2021-05-24 16:44:10|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|1
1621874670000|2021-05-24 16:44:30|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|1
1621874720000|2021-05-24 16:45:20|2394.1|2388.1|2393.9|2387.9|2394.1|2388.1|2393.9|2387.9|2
1621874830000|2021-05-24 16:47:10|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|1
1621874840000|2021-05-24 16:47:20|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|2393.9|2387.9|1
1621874900000|2021-05-24 16:48:20|2394.1|2388.1|2394.1|2388.1|2394.4|2388.4|2394.1|2388.1|3
1621874970000|2021-05-24 16:49:30|2394.4|2388.4|2394.6|2388.6|2394.6|2388.6|2394.4|2388.4|2
1621874990000|2021-05-24 16:49:50|2394.9|2388.9|2394.9|2388.9|2394.9|2388.9|2394.9|2388.9|1
1621875000000|2021-05-24 16:50:00|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|1
1621875010000|2021-05-24 16:50:10|2394.9|2388.9|2395.1|2389.1|2395.1|2389.1|2394.9|2388.9|2
1621875100000|2021-05-24 16:51:40|2395.4|2389.4|2395.6|2389.6|2395.6|2389.6|2395.4|2389.4|2
1621875110000|2021-05-24 16:51:50|2395.9|2389.9|2395.6|2389.6|2395.9|2389.9|2395.6|2389.6|2
1621875130000|2021-05-24 16:52:10|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|1
1621875140000|2021-05-24 16:52:20|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|2395.1|2389.1|1
1621875210000|2021-05-24 16:53:30|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|2394.6|2388.6|1
1621875220000|2021-05-24 16:53:40|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|1
1621875230000|2021-05-24 16:53:50|2394.1|2388.1|2394.1|2388.1|2394.1|2388.1|2394.1|2388.1|1
1621875280000|2021-05-24 16:54:40|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|2394.4|2388.4|1
1621875340000|2021-05-24 16:55:40|2395|2389|2395|2389|2395|2389|2395|2389|1
1621875360000|2021-05-24 16:56:00|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1621875370000|2021-05-24 16:56:10|2395|2389|2395.3|2389.3|2395.3|2389.3|2395|2389|3
1621875390000|2021-05-24 16:56:30|2395.1|2389.1|2395|2389|2395.1|2389.1|2394.8|2388.8|3
1621875400000|2021-05-24 16:56:40|2395.3|2389.3|2395.1|2389.1|2395.3|2389.3|2395|2389|3
1621875510000|2021-05-24 16:58:30|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1621875550000|2021-05-24 16:59:10|2395|2389|2395|2389|2395|2389|2395|2389|1
1621900920000|2021-05-25 00:02:00|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1621900950000|2021-05-25 00:02:30|2394.1|2388.1|2392.4|2386.4|2394.1|2388.1|2392.4|2386.4|2
1621900960000|2021-05-25 00:02:40|2392.1|2386.1|2392.1|2386.1|2392.1|2386.1|2392.1|2386.1|1
1621900970000|2021-05-25 00:02:50|2392|2386|2390.8|2384.8|2392|2386|2390.8|2384.8|2
1621901240000|2021-05-25 00:07:20|2390.6|2384.6|2390.5|2384.5|2390.6|2384.6|2390.5|2384.5|2
1621901280000|2021-05-25 00:08:00|2390.6|2384.6|2393.1|2387.1|2393.1|2387.1|2390.6|2384.6|5
1621901290000|2021-05-25 00:08:10|2393|2387|2393|2387|2393|2387|2393|2387|1
1621901480000|2021-05-25 00:11:20|2392|2386|2392|2386|2392.1|2386.1|2392|2386|3
1621901700000|2021-05-25 00:15:00|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|1
1621901710000|2021-05-25 00:15:10|2392|2386|2393.8|2387.8|2393.8|2387.8|2392|2386|2
1621901720000|2021-05-25 00:15:20|2393.3|2387.3|2393|2387|2393.5|2387.5|2393|2387|4
1621901880000|2021-05-25 00:18:00|2392|2386|2391.8|2385.8|2392|2386|2391.8|2385.8|2
1621902110000|2021-05-25 00:21:50|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1621902190000|2021-05-25 00:23:10|2391|2385|2390.8|2384.8|2391|2385|2390.8|2384.8|2
1621902210000|2021-05-25 00:23:30|2390.3|2384.3|2389.3|2383.3|2390.3|2384.3|2389.3|2383.3|2
1621902220000|2021-05-25 00:23:40|2389|2383|2389|2383|2389|2383|2389|2383|1
1621902360000|2021-05-25 00:26:00|2388.9|2382.9|2388.9|2382.9|2388.9|2382.9|2388.9|2382.9|1
1621902480000|2021-05-25 00:28:00|2389.5|2383.5|2390|2384|2390|2384|2389.5|2383.5|2
1621902490000|2021-05-25 00:28:10|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1621902500000|2021-05-25 00:28:20|2389.5|2383.5|2389.3|2383.3|2389.5|2383.5|2389.3|2383.3|2
1621902680000|2021-05-25 00:31:20|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|1
1621902690000|2021-05-25 00:31:30|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1621903280000|2021-05-25 00:41:20|2390|2384|2391.8|2385.8|2391.8|2385.8|2390|2384|4
1621903310000|2021-05-25 00:41:50|2392|2386|2391.5|2385.5|2392|2386|2391.5|2385.5|2
1621903440000|2021-05-25 00:44:00|2391.3|2385.3|2391.1|2385.1|2391.3|2385.3|2391.1|2385.1|2
1621903460000|2021-05-25 00:44:20|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1621903520000|2021-05-25 00:45:20|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|1
1621903570000|2021-05-25 00:46:10|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1621903630000|2021-05-25 00:47:10|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|1
1621903740000|2021-05-25 00:49:00|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1621903780000|2021-05-25 00:49:40|2390.5|2384.5|2389.8|2383.8|2390.5|2384.5|2389.8|2383.8|2
1621903920000|2021-05-25 00:52:00|2390.1|2384.1|2390.8|2384.8|2391.3|2385.3|2390.1|2384.1|6
1621903960000|2021-05-25 00:52:40|2390.5|2384.5|2390.3|2384.3|2390.5|2384.5|2390.3|2384.3|2
1621904170000|2021-05-25 00:56:10|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1621904180000|2021-05-25 00:56:20|2391|2385|2390.9|2384.9|2391|2385|2390.9|2384.9|2
1621904230000|2021-05-25 00:57:10|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1621904340000|2021-05-25 00:59:00|2390.9|2384.9|2390.9|2384.9|2390.9|2384.9|2390.9|2384.9|1
1621904360000|2021-05-25 00:59:20|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|1
1621904370000|2021-05-25 00:59:30|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|1
1621904400000|2021-05-25 01:00:00|2391.5|2385.5|2392.5|2386.5|2392.5|2386.5|2391.5|2385.5|3
1621904410000|2021-05-25 01:00:10|2392.4|2386.4|2394|2388|2394|2388|2392.3|2386.3|7
1621904420000|2021-05-25 01:00:20|2394.3|2388.3|2394|2388|2394.3|2388.3|2393.8|2387.8|9
1621904430000|2021-05-25 01:00:30|2393.8|2387.8|2391.3|2385.3|2393.8|2387.8|2391.3|2385.3|8
1621904440000|2021-05-25 01:00:40|2391.6|2385.6|2390.8|2384.8|2391.6|2385.6|2390.8|2384.8|4
1621904450000|2021-05-25 01:00:50|2391|2385|2391.3|2385.3|2391.8|2385.8|2391|2385|7
1621904460000|2021-05-25 01:01:00|2391|2385|2390.3|2384.3|2391|2385|2390.3|2384.3|5
1621904470000|2021-05-25 01:01:10|2390|2384|2388.5|2382.5|2390|2384|2388.5|2382.5|4
1621904480000|2021-05-25 01:01:20|2388.3|2382.3|2387.8|2381.8|2388.3|2382.3|2387.8|2381.8|3
1621904490000|2021-05-25 01:01:30|2386.6|2380.6|2388.3|2382.3|2388.3|2382.3|2386.6|2380.6|7
1621904500000|2021-05-25 01:01:40|2387.5|2381.5|2387.3|2381.3|2387.6|2381.6|2386.3|2380.3|13
1621904510000|2021-05-25 01:01:50|2387|2381|2386.8|2380.8|2387.8|2381.8|2386.3|2380.3|26
1621904530000|2021-05-25 01:02:10|2386.5|2380.5|2384.4|2378.4|2386.5|2380.5|2384.4|2378.4|9
1621904540000|2021-05-25 01:02:20|2384.5|2378.5|2383.6|2377.6|2385.8|2379.8|2383.6|2377.6|17
1621904550000|2021-05-25 01:02:30|2383.3|2377.3|2383.3|2377.3|2385|2379|2383.3|2377.3|21
1621904560000|2021-05-25 01:02:40|2383.1|2377.1|2382|2376|2383.3|2377.3|2381.9|2375.9|6
1621904570000|2021-05-25 01:02:50|2381.8|2375.8|2382|2376|2382.3|2376.3|2380.9|2374.9|9
1621904580000|2021-05-25 01:03:00|2382.3|2376.3|2382.5|2376.5|2383|2377|2381.5|2375.5|25
1621904590000|2021-05-25 01:03:10|2381.5|2375.5|2380.8|2374.8|2382.5|2376.5|2380.8|2374.8|18
1621904600000|2021-05-25 01:03:20|2380.6|2374.6|2380.8|2374.8|2380.8|2374.8|2380.6|2374.6|2
1621904610000|2021-05-25 01:03:30|2381.3|2375.3|2381.6|2375.6|2381.6|2375.6|2381.3|2375.3|2
1621904630000|2021-05-25 01:03:50|2381.5|2375.5|2380.5|2374.5|2381.5|2375.5|2380.5|2374.5|14
1621904640000|2021-05-25 01:04:00|2380|2374|2377.8|2371.8|2380.4|2374.4|2377.8|2371.8|15
1621904650000|2021-05-25 01:04:10|2378.4|2372.4|2378|2372|2378.5|2372.5|2377.1|2371.1|11
1621904660000|2021-05-25 01:04:20|2377.8|2371.8|2377.4|2371.4|2377.8|2371.8|2377.1|2371.1|4
1621904670000|2021-05-25 01:04:30|2377.3|2371.3|2376.5|2370.5|2377.3|2371.3|2375.8|2369.8|7
1621904680000|2021-05-25 01:04:40|2376.3|2370.3|2376.8|2370.8|2377|2371|2375.3|2369.3|11
1621904690000|2021-05-25 01:04:50|2376.5|2370.5|2377.3|2371.3|2377.3|2371.3|2376.1|2370.1|6
1621904700000|2021-05-25 01:05:00|2377.5|2371.5|2379.3|2373.3|2379.3|2373.3|2377.5|2371.5|4
1621904710000|2021-05-25 01:05:10|2379.5|2373.5|2381.3|2375.3|2381.3|2375.3|2379.5|2373.5|9
1621904720000|2021-05-25 01:05:20|2381|2375|2378.5|2372.5|2381|2375|2378|2372|11
1621904730000|2021-05-25 01:05:30|2378.8|2372.8|2378.5|2372.5|2379.3|2373.3|2378|2372|11
1621904750000|2021-05-25 01:05:50|2378.3|2372.3|2379.3|2373.3|2379.5|2373.5|2377.8|2371.8|9
1621904760000|2021-05-25 01:06:00|2378.8|2372.8|2377|2371|2378.8|2372.8|2376.5|2370.5|14
1621904770000|2021-05-25 01:06:10|2377.5|2371.5|2377|2371|2377.5|2371.5|2376.8|2370.8|4
1621904780000|2021-05-25 01:06:20|2376.8|2370.8|2375.8|2369.8|2376.8|2370.8|2375.8|2369.8|3
1621904790000|2021-05-25 01:06:30|2376.1|2370.1|2374.8|2368.8|2376.1|2370.1|2374.1|2368.1|12
1621904800000|2021-05-25 01:06:40|2374.3|2368.3|2374.3|2368.3|2374.8|2368.8|2374.3|2368.3|8
1621904810000|2021-05-25 01:06:50|2373.8|2367.8|2372.9|2366.9|2373.8|2367.8|2372.6|2366.6|7
1621904820000|2021-05-25 01:07:00|2373.4|2367.4|2373.6|2367.6|2374|2368|2373.4|2367.4|9
1621904840000|2021-05-25 01:07:20|2373.9|2367.9|2374.3|2368.3|2374.5|2368.5|2373.9|2367.9|6
1621904850000|2021-05-25 01:07:30|2374|2368|2374|2368|2374.3|2368.3|2373.9|2367.9|5
1621904860000|2021-05-25 01:07:40|2374.3|2368.3|2374.8|2368.8|2375.1|2369.1|2374.1|2368.1|9
1621904870000|2021-05-25 01:07:50|2375|2369|2375.3|2369.3|2376.1|2370.1|2375|2369|11
1621904880000|2021-05-25 01:08:00|2374.5|2368.5|2374|2368|2374.8|2368.8|2373|2367|15
1621904890000|2021-05-25 01:08:10|2373.9|2367.9|2372.8|2366.8|2373.9|2367.9|2372.3|2366.3|14
1621904900000|2021-05-25 01:08:20|2373|2367|2373|2367|2373.3|2367.3|2373|2367|5
1621904910000|2021-05-25 01:08:30|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2372.8|2366.8|9
1621904930000|2021-05-25 01:08:50|2373.6|2367.6|2373.6|2367.6|2373.6|2367.6|2373.6|2367.6|1
1621904940000|2021-05-25 01:09:00|2373.8|2367.8|2372.3|2366.3|2374.1|2368.1|2372.3|2366.3|14
1621904950000|2021-05-25 01:09:10|2372|2366|2371.8|2365.8|2373|2367|2371.4|2365.4|16
1621904960000|2021-05-25 01:09:20|2371.5|2365.5|2370.9|2364.9|2371.5|2365.5|2370|2364|13
1621904970000|2021-05-25 01:09:30|2370.8|2364.8|2371|2365|2371.5|2365.5|2370.3|2364.3|11
1621904980000|2021-05-25 01:09:40|2371.1|2365.1|2372.5|2366.5|2372.5|2366.5|2370.8|2364.8|15
1621904990000|2021-05-25 01:09:50|2373|2367|2373.9|2367.9|2373.9|2367.9|2373|2367|3
1621905000000|2021-05-25 01:10:00|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1621905010000|2021-05-25 01:10:10|2374|2368|2376.6|2370.6|2376.6|2370.6|2374|2368|8
1621905020000|2021-05-25 01:10:20|2376.8|2370.8|2377.8|2371.8|2377.8|2371.8|2376.8|2370.8|2
1621905030000|2021-05-25 01:10:30|2377.5|2371.5|2378.5|2372.5|2378.5|2372.5|2377.5|2371.5|4
1621905040000|2021-05-25 01:10:40|2378.8|2372.8|2379.8|2373.8|2380.5|2374.5|2378.8|2372.8|4
1621905050000|2021-05-25 01:10:50|2380.3|2374.3|2381.5|2375.5|2381.8|2375.8|2380.3|2374.3|5
1621905060000|2021-05-25 01:11:00|2381.3|2375.3|2380.5|2374.5|2381.3|2375.3|2380.5|2374.5|5
1621905070000|2021-05-25 01:11:10|2380.3|2374.3|2379.3|2373.3|2380.5|2374.5|2379.3|2373.3|11
1621905080000|2021-05-25 01:11:20|2379.8|2373.8|2380|2374|2380.5|2374.5|2379.5|2373.5|13
1621905090000|2021-05-25 01:11:30|2379.8|2373.8|2380|2374|2380|2374|2379.8|2373.8|4
1621905100000|2021-05-25 01:11:40|2380.3|2374.3|2380.8|2374.8|2381|2375|2380.3|2374.3|6
1621905110000|2021-05-25 01:11:50|2380.6|2374.6|2382.5|2376.5|2383|2377|2380.6|2374.6|9
1621905130000|2021-05-25 01:12:10|2383.5|2377.5|2383.3|2377.3|2384|2378|2382.8|2376.8|8
1621905140000|2021-05-25 01:12:20|2383|2377|2383.3|2377.3|2383.5|2377.5|2382.8|2376.8|7
1621905150000|2021-05-25 01:12:30|2383.4|2377.4|2382.9|2376.9|2384|2378|2382.9|2376.9|7
1621905160000|2021-05-25 01:12:40|2382.6|2376.6|2381.3|2375.3|2383.1|2377.1|2381.3|2375.3|6
1621905170000|2021-05-25 01:12:50|2381.5|2375.5|2382|2376|2382|2376|2381.5|2375.5|3
1621905180000|2021-05-25 01:13:00|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|1
1621905190000|2021-05-25 01:13:10|2382.3|2376.3|2382|2376|2382.3|2376.3|2382|2376|2
1621905200000|2021-05-25 01:13:20|2382.5|2376.5|2384.3|2378.3|2384.3|2378.3|2382.3|2376.3|14
1621905210000|2021-05-25 01:13:30|2384.5|2378.5|2386|2380|2386|2380|2384.5|2378.5|12
1621905220000|2021-05-25 01:13:40|2385.8|2379.8|2386.8|2380.8|2387|2381|2385.8|2379.8|10
1621905240000|2021-05-25 01:14:00|2386.9|2380.9|2386.5|2380.5|2387.4|2381.4|2386.3|2380.3|8
1621905250000|2021-05-25 01:14:10|2386.8|2380.8|2388.3|2382.3|2388.3|2382.3|2386.8|2380.8|5
1621905260000|2021-05-25 01:14:20|2388|2382|2389.1|2383.1|2389.1|2383.1|2388|2382|6
1621905270000|2021-05-25 01:14:30|2389|2383|2389.5|2383.5|2389.5|2383.5|2389|2383|3
1621905280000|2021-05-25 01:14:40|2389.8|2383.8|2390.1|2384.1|2390.1|2384.1|2389.8|2383.8|3
1621905290000|2021-05-25 01:14:50|2391.5|2385.5|2389.3|2383.3|2391.5|2385.5|2388.8|2382.8|9
1621905300000|2021-05-25 01:15:00|2389.4|2383.4|2388.3|2382.3|2389.4|2383.4|2387.4|2381.4|10
1621905310000|2021-05-25 01:15:10|2388|2382|2388.3|2382.3|2388.3|2382.3|2388|2382|2
1621905320000|2021-05-25 01:15:20|2388|2382|2388|2382|2388.3|2382.3|2388|2382|3
1621905330000|2021-05-25 01:15:30|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.3|2381.3|3
1621905340000|2021-05-25 01:15:40|2387.3|2381.3|2387|2381|2387.3|2381.3|2386.8|2380.8|5
1621905350000|2021-05-25 01:15:50|2386.6|2380.6|2387.1|2381.1|2387.5|2381.5|2386.6|2380.6|5
1621905360000|2021-05-25 01:16:00|2386.9|2380.9|2385.8|2379.8|2387|2381|2385.8|2379.8|5
1621905370000|2021-05-25 01:16:10|2385.5|2379.5|2388|2382|2388.5|2382.5|2385.5|2379.5|13
1621905380000|2021-05-25 01:16:20|2388.3|2382.3|2388.5|2382.5|2388.5|2382.5|2388|2382|10
1621905390000|2021-05-25 01:16:30|2388.8|2382.8|2388.4|2382.4|2388.8|2382.8|2388.4|2382.4|3
1621905400000|2021-05-25 01:16:40|2388.3|2382.3|2387.9|2381.9|2388.3|2382.3|2387.5|2381.5|6
1621905410000|2021-05-25 01:16:50|2388.1|2382.1|2388.3|2382.3|2388.3|2382.3|2388.1|2382.1|2
1621905420000|2021-05-25 01:17:00|2387.9|2381.9|2387.4|2381.4|2387.9|2381.9|2387.4|2381.4|5
1621905430000|2021-05-25 01:17:10|2387.3|2381.3|2387.8|2381.8|2387.8|2381.8|2386.8|2380.8|10
1621905440000|2021-05-25 01:17:20|2387.5|2381.5|2387.8|2381.8|2387.8|2381.8|2387.3|2381.3|4
1621905450000|2021-05-25 01:17:30|2388|2382|2388|2382|2388|2382|2388|2382|1
1621905460000|2021-05-25 01:17:40|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388|2382|3
1621905470000|2021-05-25 01:17:50|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|3
1621905480000|2021-05-25 01:18:00|2388.8|2382.8|2389.5|2383.5|2389.5|2383.5|2388.8|2382.8|6
1621905490000|2021-05-25 01:18:10|2389.3|2383.3|2389.8|2383.8|2389.8|2383.8|2389.3|2383.3|3
1621905510000|2021-05-25 01:18:30|2389.5|2383.5|2388.3|2382.3|2389.5|2383.5|2387.9|2381.9|15
1621905520000|2021-05-25 01:18:40|2387.9|2381.9|2387.3|2381.3|2388|2382|2386.8|2380.8|8
1621905530000|2021-05-25 01:18:50|2387|2381|2386.8|2380.8|2387|2381|2386.3|2380.3|10
1621905540000|2021-05-25 01:19:00|2387|2381|2386.4|2380.4|2387.3|2381.3|2385.8|2379.8|9
1621905550000|2021-05-25 01:19:10|2386.8|2380.8|2386.8|2380.8|2387.8|2381.8|2386.8|2380.8|8
1621905560000|2021-05-25 01:19:20|2386.5|2380.5|2385.3|2379.3|2386.5|2380.5|2384.8|2378.8|11
1621905570000|2021-05-25 01:19:30|2385|2379|2385|2379|2385.3|2379.3|2384.8|2378.8|5
1621905580000|2021-05-25 01:19:40|2384.8|2378.8|2385.4|2379.4|2385.4|2379.4|2384.3|2378.3|6
1621905590000|2021-05-25 01:19:50|2385.3|2379.3|2385.8|2379.8|2385.8|2379.8|2385.3|2379.3|3
1621905600000|2021-05-25 01:20:00|2385.5|2379.5|2385.4|2379.4|2385.5|2379.5|2385.4|2379.4|2
1621905610000|2021-05-25 01:20:10|2385.3|2379.3|2384.8|2378.8|2385.3|2379.3|2384.5|2378.5|8
1621905620000|2021-05-25 01:20:20|2384.5|2378.5|2383.8|2377.8|2384.5|2378.5|2383.8|2377.8|2
1621905640000|2021-05-25 01:20:40|2384|2378|2383.3|2377.3|2384|2378|2383.3|2377.3|3
1621905650000|2021-05-25 01:20:50|2383|2377|2382.5|2376.5|2383|2377|2382.3|2376.3|6
1621905660000|2021-05-25 01:21:00|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2381|2375|7
1621905670000|2021-05-25 01:21:10|2382.5|2376.5|2382.8|2376.8|2382.8|2376.8|2382|2376|6
1621905680000|2021-05-25 01:21:20|2382.9|2376.9|2383|2377|2383.3|2377.3|2382.5|2376.5|8
1621905690000|2021-05-25 01:21:30|2382.8|2376.8|2382.3|2376.3|2382.8|2376.8|2382.3|2376.3|3
1621905700000|2021-05-25 01:21:40|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1621905710000|2021-05-25 01:21:50|2382.3|2376.3|2381.8|2375.8|2382.3|2376.3|2381.6|2375.6|6
1621905720000|2021-05-25 01:22:00|2382.5|2376.5|2381.5|2375.5|2382.5|2376.5|2381.5|2375.5|5
1621905730000|2021-05-25 01:22:10|2381.4|2375.4|2381.4|2375.4|2381.4|2375.4|2381.4|2375.4|1
1621905740000|2021-05-25 01:22:20|2381.3|2375.3|2381.5|2375.5|2381.5|2375.5|2381|2375|4
1621905750000|2021-05-25 01:22:30|2381.4|2375.4|2380.8|2374.8|2381.8|2375.8|2380|2374|8
1621905760000|2021-05-25 01:22:40|2381.3|2375.3|2381.8|2375.8|2381.8|2375.8|2381|2375|5
1621905770000|2021-05-25 01:22:50|2381.6|2375.6|2380.8|2374.8|2381.6|2375.6|2380.8|2374.8|4
1621905780000|2021-05-25 01:23:00|2381|2375|2381.3|2375.3|2381.3|2375.3|2381|2375|2
1621905800000|2021-05-25 01:23:20|2381.5|2375.5|2381.8|2375.8|2381.8|2375.8|2381.5|2375.5|2
1621905810000|2021-05-25 01:23:30|2381|2375|2381.3|2375.3|2381.3|2375.3|2381|2375|2
1621905830000|2021-05-25 01:23:50|2381|2375|2380.3|2374.3|2381|2375|2380.3|2374.3|4
1621905840000|2021-05-25 01:24:00|2380.5|2374.5|2380.8|2374.8|2380.8|2374.8|2380.3|2374.3|7
1621905860000|2021-05-25 01:24:20|2381|2375|2381.5|2375.5|2381.5|2375.5|2381|2375|3
1621905900000|2021-05-25 01:25:00|2381.8|2375.8|2382.4|2376.4|2382.5|2376.5|2381.8|2375.8|6
1621905920000|2021-05-25 01:25:20|2382.3|2376.3|2380|2374|2382.3|2376.3|2379.3|2373.3|12
1621905930000|2021-05-25 01:25:30|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1621905940000|2021-05-25 01:25:40|2380|2374|2380.5|2374.5|2380.5|2374.5|2380|2374|3
1621905950000|2021-05-25 01:25:50|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|1
1621905970000|2021-05-25 01:26:10|2381|2375|2381.8|2375.8|2381.8|2375.8|2380.8|2374.8|12
1621905980000|2021-05-25 01:26:20|2381.5|2375.5|2381.8|2375.8|2381.8|2375.8|2381.5|2375.5|2
1621905990000|2021-05-25 01:26:30|2382|2376|2382.3|2376.3|2382.3|2376.3|2382|2376|4
1621906000000|2021-05-25 01:26:40|2382.5|2376.5|2382.9|2376.9|2382.9|2376.9|2382.3|2376.3|7
1621906010000|2021-05-25 01:26:50|2383|2377|2382.5|2376.5|2383|2377|2382.1|2376.1|5
1621906030000|2021-05-25 01:27:10|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2381.5|2375.5|5
1621906040000|2021-05-25 01:27:20|2382|2376|2382|2376|2382.5|2376.5|2381.9|2375.9|7
1621906050000|2021-05-25 01:27:30|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382|2376|3
1621906080000|2021-05-25 01:28:00|2382|2376|2382|2376|2382|2376|2382|2376|1
1621906090000|2021-05-25 01:28:10|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1621906110000|2021-05-25 01:28:30|2382|2376|2382.3|2376.3|2382.3|2376.3|2382|2376|2
1621906120000|2021-05-25 01:28:40|2382|2376|2382.3|2376.3|2382.3|2376.3|2382|2376|2
1621906140000|2021-05-25 01:29:00|2382|2376|2382|2376|2382|2376|2382|2376|1
1621906150000|2021-05-25 01:29:10|2382.3|2376.3|2382|2376|2382.3|2376.3|2382|2376|2
1621906160000|2021-05-25 01:29:20|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1621906190000|2021-05-25 01:29:50|2382.5|2376.5|2383.3|2377.3|2383.3|2377.3|2382.5|2376.5|6
1621906200000|2021-05-25 01:30:00|2383.4|2377.4|2384.8|2378.8|2384.8|2378.8|2383.4|2377.4|10
1621906210000|2021-05-25 01:30:10|2384.5|2378.5|2384.5|2378.5|2385|2379|2384.3|2378.3|5
1621906250000|2021-05-25 01:30:50|2384.3|2378.3|2382.5|2376.5|2384.3|2378.3|2382.3|2376.3|13
1621906260000|2021-05-25 01:31:00|2382.3|2376.3|2383|2377|2383|2377|2382.3|2376.3|8
1621906270000|2021-05-25 01:31:10|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|2382.3|2376.3|5
1621906280000|2021-05-25 01:31:20|2383|2377|2382.3|2376.3|2383.8|2377.8|2382|2376|11
1621906290000|2021-05-25 01:31:30|2382|2376|2381.5|2375.5|2382|2376|2381.1|2375.1|5
1621906300000|2021-05-25 01:31:40|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2380.3|2374.3|11
1621906310000|2021-05-25 01:31:50|2381|2375|2381.3|2375.3|2381.3|2375.3|2381|2375|4
1621906320000|2021-05-25 01:32:00|2381|2375|2379.8|2373.8|2381|2375|2379.8|2373.8|6
1621906330000|2021-05-25 01:32:10|2379.5|2373.5|2379.3|2373.3|2379.8|2373.8|2379|2373|7
1621906340000|2021-05-25 01:32:20|2379.5|2373.5|2378.8|2372.8|2379.5|2373.5|2377.5|2371.5|10
1621906350000|2021-05-25 01:32:30|2378.9|2372.9|2379.5|2373.5|2379.5|2373.5|2378.9|2372.9|4
1621906360000|2021-05-25 01:32:40|2379.8|2373.8|2379.3|2373.3|2379.8|2373.8|2379.3|2373.3|2
1621906370000|2021-05-25 01:32:50|2379.5|2373.5|2379.3|2373.3|2379.8|2373.8|2379.3|2373.3|4
1621906380000|2021-05-25 01:33:00|2379.5|2373.5|2380|2374|2380.3|2374.3|2379.5|2373.5|5
1621906390000|2021-05-25 01:33:10|2380.3|2374.3|2380.8|2374.8|2381|2375|2380.3|2374.3|5
1621906400000|2021-05-25 01:33:20|2380.5|2374.5|2380.5|2374.5|2380.6|2374.6|2380.5|2374.5|3
1621906410000|2021-05-25 01:33:30|2380.6|2374.6|2381|2375|2381|2375|2380.6|2374.6|3
1621906420000|2021-05-25 01:33:40|2381.1|2375.1|2381|2375|2381.5|2375.5|2381|2375|4
1621906430000|2021-05-25 01:33:50|2380.8|2374.8|2381|2375|2381|2375|2380.5|2374.5|4
1621906440000|2021-05-25 01:34:00|2381.1|2375.1|2382.3|2376.3|2382.3|2376.3|2381|2375|11
1621906450000|2021-05-25 01:34:10|2382.5|2376.5|2382|2376|2383|2377|2381.1|2375.1|12
1621906460000|2021-05-25 01:34:20|2381.8|2375.8|2382.3|2376.3|2382.3|2376.3|2381.6|2375.6|5
1621906470000|2021-05-25 01:34:30|2382|2376|2382.8|2376.8|2383.3|2377.3|2381.8|2375.8|12
1621906490000|2021-05-25 01:34:50|2382.5|2376.5|2382.1|2376.1|2382.5|2376.5|2382|2376|5
1621906500000|2021-05-25 01:35:00|2382.3|2376.3|2382.8|2376.8|2383|2377|2382.3|2376.3|5
1621906510000|2021-05-25 01:35:10|2383|2377|2383.3|2377.3|2383.3|2377.3|2383|2377|2
1621906520000|2021-05-25 01:35:20|2383.5|2377.5|2383.8|2377.8|2383.8|2377.8|2383.5|2377.5|2
1621906530000|2021-05-25 01:35:30|2383.5|2377.5|2383.3|2377.3|2383.8|2377.8|2383.3|2377.3|4
1621906540000|2021-05-25 01:35:40|2383|2377|2383.3|2377.3|2383.3|2377.3|2383|2377|2
1621906550000|2021-05-25 01:35:50|2383.5|2377.5|2384|2378|2384|2378|2383.5|2377.5|4
1621906560000|2021-05-25 01:36:00|2383.8|2377.8|2383.8|2377.8|2384|2378|2383.3|2377.3|6
1621906570000|2021-05-25 01:36:10|2383.5|2377.5|2381.5|2375.5|2383.5|2377.5|2381.3|2375.3|12
1621906580000|2021-05-25 01:36:20|2381.3|2375.3|2381|2375|2381.8|2375.8|2381|2375|7
1621906590000|2021-05-25 01:36:30|2380.9|2374.9|2380|2374|2380.9|2374.9|2380|2374|6
1621906600000|2021-05-25 01:36:40|2380.3|2374.3|2381.5|2375.5|2381.8|2375.8|2380.3|2374.3|11
1621906610000|2021-05-25 01:36:50|2381.8|2375.8|2380.8|2374.8|2381.8|2375.8|2380|2374|8
1621906620000|2021-05-25 01:37:00|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|1
1621906630000|2021-05-25 01:37:10|2380.8|2374.8|2382.3|2376.3|2382.3|2376.3|2380.8|2374.8|7
1621906640000|2021-05-25 01:37:20|2382|2376|2382.3|2376.3|2382.3|2376.3|2381.8|2375.8|4
1621906650000|2021-05-25 01:37:30|2382|2376|2381.3|2375.3|2382|2376|2380.8|2374.8|7
1621906660000|2021-05-25 01:37:40|2381.5|2375.5|2381.3|2375.3|2381.5|2375.5|2381.3|2375.3|2
1621906670000|2021-05-25 01:37:50|2381.5|2375.5|2382|2376|2382|2376|2381.5|2375.5|3
1621906690000|2021-05-25 01:38:10|2381.8|2375.8|2382|2376|2382|2376|2381.8|2375.8|2
1621906720000|2021-05-25 01:38:40|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1621906730000|2021-05-25 01:38:50|2382.5|2376.5|2383.3|2377.3|2383.5|2377.5|2382.5|2376.5|5
1621906740000|2021-05-25 01:39:00|2383|2377|2383.9|2377.9|2383.9|2377.9|2383|2377|5
1621906750000|2021-05-25 01:39:10|2384|2378|2383.8|2377.8|2384|2378|2383.5|2377.5|4
1621906760000|2021-05-25 01:39:20|2384|2378|2384.3|2378.3|2384.5|2378.5|2383.8|2377.8|6
1621906770000|2021-05-25 01:39:30|2384.1|2378.1|2383.8|2377.8|2384.1|2378.1|2383.3|2377.3|6
1621906780000|2021-05-25 01:39:40|2383.5|2377.5|2383.5|2377.5|2383.8|2377.8|2383.5|2377.5|3
1621906790000|2021-05-25 01:39:50|2383.6|2377.6|2383.5|2377.5|2384|2378|2383.5|2377.5|5
1621906800000|2021-05-25 01:40:00|2383.6|2377.6|2384.8|2378.8|2384.8|2378.8|2383.6|2377.6|9
1621906810000|2021-05-25 01:40:10|2384.5|2378.5|2383.6|2377.6|2384.5|2378.5|2383.5|2377.5|8
1621906820000|2021-05-25 01:40:20|2383.5|2377.5|2383|2377|2383.5|2377.5|2382.5|2376.5|7
1621906830000|2021-05-25 01:40:30|2383.1|2377.1|2383.5|2377.5|2383.8|2377.8|2383.1|2377.1|5
1621906840000|2021-05-25 01:40:40|2383.1|2377.1|2383|2377|2383.1|2377.1|2383|2377|2
1621906870000|2021-05-25 01:41:10|2383.1|2377.1|2383.1|2377.1|2383.1|2377.1|2383.1|2377.1|1
1621906880000|2021-05-25 01:41:20|2383|2377|2382.5|2376.5|2383|2377|2382|2376|5
1621906890000|2021-05-25 01:41:30|2382.8|2376.8|2383.5|2377.5|2383.5|2377.5|2382.8|2376.8|12
1621906900000|2021-05-25 01:41:40|2383.3|2377.3|2382.8|2376.8|2383.3|2377.3|2382.8|2376.8|5
1621906910000|2021-05-25 01:41:50|2382.5|2376.5|2382.8|2376.8|2382.8|2376.8|2382.5|2376.5|2
1621906920000|2021-05-25 01:42:00|2382.5|2376.5|2382|2376|2382.5|2376.5|2382|2376|3
1621906930000|2021-05-25 01:42:10|2382.1|2376.1|2382|2376|2382.1|2376.1|2382|2376|2
1621906940000|2021-05-25 01:42:20|2382.1|2376.1|2382|2376|2382.1|2376.1|2382|2376|2
1621906950000|2021-05-25 01:42:30|2382.1|2376.1|2382.1|2376.1|2382.1|2376.1|2382.1|2376.1|1
1621906960000|2021-05-25 01:42:40|2382.3|2376.3|2382.6|2376.6|2382.6|2376.6|2382.3|2376.3|3
1621906970000|2021-05-25 01:42:50|2382.5|2376.5|2382.3|2376.3|2382.5|2376.5|2382.3|2376.3|2
1621906980000|2021-05-25 01:43:00|2382.5|2376.5|2382.8|2376.8|2383|2377|2382.5|2376.5|6
1621906990000|2021-05-25 01:43:10|2382.5|2376.5|2382|2376|2382.8|2376.8|2382|2376|5
1621907000000|2021-05-25 01:43:20|2382.3|2376.3|2382.5|2376.5|2382.5|2376.5|2382.3|2376.3|2
1621907010000|2021-05-25 01:43:30|2382.8|2376.8|2382.8|2376.8|2383|2377|2382.8|2376.8|5
1621907020000|2021-05-25 01:43:40|2383|2377|2383.3|2377.3|2383.3|2377.3|2383|2377|2
1621907040000|2021-05-25 01:44:00|2383|2377|2383.3|2377.3|2383.3|2377.3|2383|2377|2
1621907060000|2021-05-25 01:44:20|2383|2377|2382.5|2376.5|2383|2377|2382.5|2376.5|3
1621907070000|2021-05-25 01:44:30|2382|2376|2382|2376|2382|2376|2382|2376|1
1621907080000|2021-05-25 01:44:40|2381.8|2375.8|2381|2375|2381.8|2375.8|2380.8|2374.8|6
1621907090000|2021-05-25 01:44:50|2381.3|2375.3|2382.3|2376.3|2382.3|2376.3|2381.3|2375.3|5
1621907110000|2021-05-25 01:45:10|2382.4|2376.4|2382.8|2376.8|2382.8|2376.8|2382.4|2376.4|2
1621907120000|2021-05-25 01:45:20|2382.5|2376.5|2382.3|2376.3|2382.5|2376.5|2382.3|2376.3|2
1621907130000|2021-05-25 01:45:30|2382|2376|2381|2375|2382|2376|2381|2375|7
1621907140000|2021-05-25 01:45:40|2381.3|2375.3|2381|2375|2381.3|2375.3|2381|2375|2
1621907150000|2021-05-25 01:45:50|2381.3|2375.3|2380.3|2374.3|2381.3|2375.3|2380.3|2374.3|5
1621907160000|2021-05-25 01:46:00|2379.8|2373.8|2379.3|2373.3|2379.8|2373.8|2378.8|2372.8|11
1621907170000|2021-05-25 01:46:10|2379.1|2373.1|2378.9|2372.9|2379.3|2373.3|2378.5|2372.5|8
1621907180000|2021-05-25 01:46:20|2378.8|2372.8|2377.8|2371.8|2378.8|2372.8|2377.3|2371.3|8
1621907190000|2021-05-25 01:46:30|2377.5|2371.5|2378|2372|2378|2372|2377.3|2371.3|9
1621907200000|2021-05-25 01:46:40|2378.3|2372.3|2378.8|2372.8|2378.9|2372.9|2378.3|2372.3|5
1621907210000|2021-05-25 01:46:50|2379|2373|2378.8|2372.8|2379|2373|2378.8|2372.8|4
1621907220000|2021-05-25 01:47:00|2379|2373|2378.8|2372.8|2379.1|2373.1|2378.5|2372.5|8
1621907230000|2021-05-25 01:47:10|2379|2373|2379.8|2373.8|2379.8|2373.8|2379|2373|4
1621907240000|2021-05-25 01:47:20|2379.5|2373.5|2379.5|2373.5|2379.8|2373.8|2379.5|2373.5|3
1621907250000|2021-05-25 01:47:30|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1621907260000|2021-05-25 01:47:40|2379.5|2373.5|2378.8|2372.8|2379.5|2373.5|2378.8|2372.8|3
1621907280000|2021-05-25 01:48:00|2379|2373|2379.3|2373.3|2379.5|2373.5|2379|2373|4
1621907290000|2021-05-25 01:48:10|2379.5|2373.5|2378.3|2372.3|2379.5|2373.5|2378.3|2372.3|3
1621907300000|2021-05-25 01:48:20|2378.5|2372.5|2378.8|2372.8|2378.8|2372.8|2378.5|2372.5|4
1621907310000|2021-05-25 01:48:30|2379|2373|2379.3|2373.3|2379.3|2373.3|2379|2373|2
1621907320000|2021-05-25 01:48:40|2379|2373|2379.3|2373.3|2379.3|2373.3|2379|2373|2
1621907330000|2021-05-25 01:48:50|2379.5|2373.5|2379.8|2373.8|2379.8|2373.8|2379.5|2373.5|2
1621907340000|2021-05-25 01:49:00|2380|2374|2379.8|2373.8|2380|2374|2379.5|2373.5|6
1621907370000|2021-05-25 01:49:30|2380|2374|2380.3|2374.3|2380.3|2374.3|2380|2374|2
1621907390000|2021-05-25 01:49:50|2380.5|2374.5|2380.8|2374.8|2380.8|2374.8|2380.5|2374.5|2
1621907400000|2021-05-25 01:50:00|2381|2375|2380.8|2374.8|2381.3|2375.3|2380.8|2374.8|7
1621907410000|2021-05-25 01:50:10|2381|2375|2381.3|2375.3|2381.3|2375.3|2380.8|2374.8|5
1621907420000|2021-05-25 01:50:20|2381|2375|2381|2375|2381.3|2375.3|2380.8|2374.8|8
1621907430000|2021-05-25 01:50:30|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|1
1621907460000|2021-05-25 01:51:00|2381.5|2375.5|2381.8|2375.8|2381.8|2375.8|2381.5|2375.5|2
1621907470000|2021-05-25 01:51:10|2381.5|2375.5|2381.8|2375.8|2381.8|2375.8|2381.3|2375.3|4
1621907490000|2021-05-25 01:51:30|2381.5|2375.5|2382.3|2376.3|2382.3|2376.3|2381.5|2375.5|4
1621907500000|2021-05-25 01:51:40|2382|2376|2382.3|2376.3|2382.3|2376.3|2382|2376|2
1621907520000|2021-05-25 01:52:00|2382.5|2376.5|2383.8|2377.8|2383.8|2377.8|2382.5|2376.5|13
1621907530000|2021-05-25 01:52:10|2383.5|2377.5|2382.8|2376.8|2383.5|2377.5|2382.6|2376.6|7
1621907540000|2021-05-25 01:52:20|2383|2377|2383|2377|2383.3|2377.3|2383|2377|5
1621907550000|2021-05-25 01:52:30|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1621907560000|2021-05-25 01:52:40|2383|2377|2383|2377|2383.3|2377.3|2383|2377|3
1621907570000|2021-05-25 01:52:50|2383.1|2377.1|2383.3|2377.3|2383.5|2377.5|2383.1|2377.1|4
1621907580000|2021-05-25 01:53:00|2383.5|2377.5|2384|2378|2384|2378|2383.3|2377.3|5
1621907590000|2021-05-25 01:53:10|2383.8|2377.8|2383.9|2377.9|2384|2378|2383.8|2377.8|5
1621907600000|2021-05-25 01:53:20|2383.8|2377.8|2383.6|2377.6|2383.9|2377.9|2383.6|2377.6|6
1621907610000|2021-05-25 01:53:30|2383.5|2377.5|2383.3|2377.3|2383.5|2377.5|2382.8|2376.8|3
1621907620000|2021-05-25 01:53:40|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383.3|2377.3|7
1621907650000|2021-05-25 01:54:10|2383.6|2377.6|2383.9|2377.9|2383.9|2377.9|2383.6|2377.6|2
1621907660000|2021-05-25 01:54:20|2383.8|2377.8|2383|2377|2383.8|2377.8|2382.8|2376.8|8
1621907670000|2021-05-25 01:54:30|2382.8|2376.8|2383.5|2377.5|2383.5|2377.5|2382.8|2376.8|6
1621907680000|2021-05-25 01:54:40|2383.6|2377.6|2383.9|2377.9|2383.9|2377.9|2383.6|2377.6|2
1621907690000|2021-05-25 01:54:50|2383.8|2377.8|2383|2377|2383.8|2377.8|2382.8|2376.8|5
1621907700000|2021-05-25 01:55:00|2383.5|2377.5|2383.9|2377.9|2383.9|2377.9|2383.5|2377.5|3
1621907720000|2021-05-25 01:55:20|2384|2378|2383.9|2377.9|2384|2378|2383.8|2377.8|4
1621907730000|2021-05-25 01:55:30|2383.8|2377.8|2383.5|2377.5|2383.8|2377.8|2383.5|2377.5|2
1621907740000|2021-05-25 01:55:40|2383.8|2377.8|2383.9|2377.9|2383.9|2377.9|2383.8|2377.8|2
1621907750000|2021-05-25 01:55:50|2384|2378|2384.3|2378.3|2384.3|2378.3|2384|2378|5
1621907760000|2021-05-25 01:56:00|2384.5|2378.5|2385.1|2379.1|2385.1|2379.1|2384.3|2378.3|3
1621907770000|2021-05-25 01:56:10|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385.3|2379.3|3
1621907790000|2021-05-25 01:56:30|2385.3|2379.3|2385.8|2379.8|2385.8|2379.8|2385.3|2379.3|3
1621907800000|2021-05-25 01:56:40|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|1
1621907810000|2021-05-25 01:56:50|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|1
1621907830000|2021-05-25 01:57:10|2385.1|2379.1|2384.8|2378.8|2385.1|2379.1|2384.8|2378.8|2
1621907840000|2021-05-25 01:57:20|2384.6|2378.6|2383.8|2377.8|2384.8|2378.8|2383.8|2377.8|7
1621907850000|2021-05-25 01:57:30|2383.5|2377.5|2383.8|2377.8|2384|2378|2383.5|2377.5|5
1621907860000|2021-05-25 01:57:40|2383.5|2377.5|2383.8|2377.8|2383.8|2377.8|2383.5|2377.5|2
1621907870000|2021-05-25 01:57:50|2383.9|2377.9|2383.9|2377.9|2384|2378|2383.8|2377.8|5
1621907890000|2021-05-25 01:58:10|2384|2378|2384|2378|2384|2378|2383.9|2377.9|5
1621907930000|2021-05-25 01:58:50|2384.3|2378.3|2384.8|2378.8|2384.8|2378.8|2384.3|2378.3|5
1621907940000|2021-05-25 01:59:00|2384.9|2378.9|2385.5|2379.5|2385.5|2379.5|2384.9|2378.9|11
1621907950000|2021-05-25 01:59:10|2385.3|2379.3|2385|2379|2385.3|2379.3|2384.8|2378.8|4
1621907960000|2021-05-25 01:59:20|2384.8|2378.8|2384.5|2378.5|2384.8|2378.8|2384.5|2378.5|4
1621907970000|2021-05-25 01:59:30|2384.4|2378.4|2384|2378|2384.4|2378.4|2384|2378|3
1621907980000|2021-05-25 01:59:40|2383.8|2377.8|2383.8|2377.8|2384|2378|2383.5|2377.5|5
1621907990000|2021-05-25 01:59:50|2383.4|2377.4|2383.4|2377.4|2383.5|2377.5|2383.4|2377.4|3
1621908000000|2021-05-25 02:00:00|2383.5|2377.5|2383.8|2377.8|2384|2378|2383.5|2377.5|4
1621908010000|2021-05-25 02:00:10|2383.5|2377.5|2383.3|2377.3|2383.5|2377.5|2383.3|2377.3|2
1621908050000|2021-05-25 02:00:50|2383.1|2377.1|2383.3|2377.3|2383.3|2377.3|2383|2377|3
1621908070000|2021-05-25 02:01:10|2384|2378|2383.8|2377.8|2384|2378|2383.8|2377.8|2
1621908090000|2021-05-25 02:01:30|2383.6|2377.6|2383.3|2377.3|2383.6|2377.6|2383.1|2377.1|6
1621908110000|2021-05-25 02:01:50|2383.5|2377.5|2384.1|2378.1|2384.1|2378.1|2383.5|2377.5|5
1621908120000|2021-05-25 02:02:00|2384|2378|2382.9|2376.9|2384|2378|2382.9|2376.9|5
1621908130000|2021-05-25 02:02:10|2383.1|2377.1|2382.8|2376.8|2383.1|2377.1|2382.8|2376.8|3
1621908150000|2021-05-25 02:02:30|2382.5|2376.5|2381.8|2375.8|2382.5|2376.5|2381.8|2375.8|4
1621908170000|2021-05-25 02:02:50|2382|2376|2382.5|2376.5|2382.5|2376.5|2382|2376|3
1621908180000|2021-05-25 02:03:00|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1621908190000|2021-05-25 02:03:10|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1621908200000|2021-05-25 02:03:20|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|1
1621908220000|2021-05-25 02:03:40|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|1
1621908240000|2021-05-25 02:04:00|2382.3|2376.3|2381.8|2375.8|2382.3|2376.3|2381.4|2375.4|5
1621908250000|2021-05-25 02:04:10|2382|2376|2382.3|2376.3|2382.3|2376.3|2382|2376|2
1621908260000|2021-05-25 02:04:20|2382.5|2376.5|2382.3|2376.3|2382.5|2376.5|2382|2376|4
1621908280000|2021-05-25 02:04:40|2382.5|2376.5|2382.6|2376.6|2382.6|2376.6|2382.5|2376.5|2
1621908290000|2021-05-25 02:04:50|2382.8|2376.8|2382.9|2376.9|2383|2377|2382.8|2376.8|3
1621908300000|2021-05-25 02:05:00|2383|2377|2383.4|2377.4|2383.4|2377.4|2383|2377|2
1621908310000|2021-05-25 02:05:10|2383.5|2377.5|2383.9|2377.9|2384|2378|2383.5|2377.5|4
1621908320000|2021-05-25 02:05:20|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1621908330000|2021-05-25 02:05:30|2384|2378|2384|2378|2384|2378|2384|2378|1
1621908340000|2021-05-25 02:05:40|2383.8|2377.8|2383.3|2377.3|2383.8|2377.8|2383.1|2377.1|4
1621908350000|2021-05-25 02:05:50|2383.5|2377.5|2383.9|2377.9|2384|2378|2383.5|2377.5|5
1621908370000|2021-05-25 02:06:10|2384|2378|2383.9|2377.9|2384|2378|2383.9|2377.9|2
1621908430000|2021-05-25 02:07:10|2384|2378|2384|2378|2384|2378|2384|2378|1
1621908440000|2021-05-25 02:07:20|2383.9|2377.9|2383.8|2377.8|2384|2378|2383.5|2377.5|5
1621908450000|2021-05-25 02:07:30|2383.5|2377.5|2383.3|2377.3|2383.5|2377.5|2383|2377|4
1621908480000|2021-05-25 02:08:00|2383|2377|2382.9|2376.9|2383|2377|2382.9|2376.9|4
1621908490000|2021-05-25 02:08:10|2383|2377|2384.1|2378.1|2384.1|2378.1|2383|2377|7
1621908500000|2021-05-25 02:08:20|2384.3|2378.3|2384.8|2378.8|2384.8|2378.8|2384.3|2378.3|2
1621908510000|2021-05-25 02:08:30|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.4|2378.4|3
1621908520000|2021-05-25 02:08:40|2384.8|2378.8|2384.5|2378.5|2384.8|2378.8|2384.3|2378.3|4
1621908530000|2021-05-25 02:08:50|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|1
1621908540000|2021-05-25 02:09:00|2384.9|2378.9|2385.9|2379.9|2386|2380|2384.9|2378.9|10
1621908550000|2021-05-25 02:09:10|2385.8|2379.8|2386|2380|2386.3|2380.3|2385.8|2379.8|5
1621908560000|2021-05-25 02:09:20|2385.8|2379.8|2385.3|2379.3|2385.8|2379.8|2385.3|2379.3|3
1621908570000|2021-05-25 02:09:30|2385.5|2379.5|2386.3|2380.3|2386.3|2380.3|2385.3|2379.3|8
1621908580000|2021-05-25 02:09:40|2386|2380|2385.3|2379.3|2386|2380|2385.3|2379.3|2
1621908590000|2021-05-25 02:09:50|2385.1|2379.1|2384.8|2378.8|2385.1|2379.1|2384.8|2378.8|2
1621908600000|2021-05-25 02:10:00|2384.9|2378.9|2386.3|2380.3|2386.3|2380.3|2384.9|2378.9|4
1621908610000|2021-05-25 02:10:10|2386.5|2380.5|2387.3|2381.3|2387.5|2381.5|2386.5|2380.5|6
1621908620000|2021-05-25 02:10:20|2387.8|2381.8|2388.3|2382.3|2388.3|2382.3|2387.5|2381.5|13
1621908630000|2021-05-25 02:10:30|2388|2382|2388.5|2382.5|2388.8|2382.8|2388|2382|9
1621908640000|2021-05-25 02:10:40|2388.8|2382.8|2388.8|2382.8|2389|2383|2388.8|2382.8|4
1621908650000|2021-05-25 02:10:50|2388.9|2382.9|2389.4|2383.4|2389.4|2383.4|2388.9|2382.9|3
1621908660000|2021-05-25 02:11:00|2389.3|2383.3|2389|2383|2389.3|2383.3|2388.8|2382.8|4
1621908670000|2021-05-25 02:11:10|2389.3|2383.3|2390.3|2384.3|2390.3|2384.3|2389.3|2383.3|5
1621908680000|2021-05-25 02:11:20|2390|2384|2390|2384|2390|2384|2390|2384|1
1621908690000|2021-05-25 02:11:30|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390|2384|5
1621908700000|2021-05-25 02:11:40|2390|2384|2390.3|2384.3|2390.3|2384.3|2390|2384|2
1621908710000|2021-05-25 02:11:50|2390|2384|2390|2384|2390|2384|2390|2384|1
1621908720000|2021-05-25 02:12:00|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.3|2383.3|4
1621908730000|2021-05-25 02:12:10|2389.5|2383.5|2389.5|2383.5|2389.8|2383.8|2389.5|2383.5|3
1621908750000|2021-05-25 02:12:30|2389.3|2383.3|2389.5|2383.5|2389.5|2383.5|2389.3|2383.3|2
1621908810000|2021-05-25 02:13:30|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|1
1621908820000|2021-05-25 02:13:40|2388.5|2382.5|2388.8|2382.8|2389.1|2383.1|2388.3|2382.3|8
1621908830000|2021-05-25 02:13:50|2389|2383|2388.8|2382.8|2389|2383|2388.8|2382.8|4
1621908840000|2021-05-25 02:14:00|2389|2383|2388.8|2382.8|2389|2383|2388.8|2382.8|2
1621908850000|2021-05-25 02:14:10|2388.5|2382.5|2389|2383|2389|2383|2388.5|2382.5|3
1621908860000|2021-05-25 02:14:20|2389.3|2383.3|2389.8|2383.8|2389.8|2383.8|2389.3|2383.3|5
1621908890000|2021-05-25 02:14:50|2390|2384|2388.8|2382.8|2390|2384|2388.5|2382.5|9
1621908940000|2021-05-25 02:15:40|2389|2383|2388.8|2382.8|2389|2383|2388.8|2382.8|2
1621909030000|2021-05-25 02:17:10|2389|2383|2389.1|2383.1|2389.3|2383.3|2389|2383|4
1621909060000|2021-05-25 02:17:40|2389|2383|2389|2383|2389.1|2383.1|2389|2383|3
1621909100000|2021-05-25 02:18:20|2389.1|2383.1|2389.1|2383.1|2389.1|2383.1|2389.1|2383.1|1
1621909150000|2021-05-25 02:19:10|2389|2383|2389.1|2383.1|2389.1|2383.1|2389|2383|2
1621909200000|2021-05-25 02:20:00|2389|2383|2389|2383|2389|2383|2389|2383|1
1621909250000|2021-05-25 02:20:50|2388.9|2382.9|2388.9|2382.9|2388.9|2382.9|2388.9|2382.9|1
1621909300000|2021-05-25 02:21:40|2389|2383|2389|2383|2389|2383|2389|2383|1
1621909420000|2021-05-25 02:23:40|2389.6|2383.6|2389.6|2383.6|2389.6|2383.6|2389.6|2383.6|1
1621909470000|2021-05-25 02:24:30|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1621909480000|2021-05-25 02:24:40|2390|2384|2390.8|2384.8|2390.8|2384.8|2390|2384|3
1621909500000|2021-05-25 02:25:00|2391|2385|2391|2385|2391|2385|2391|2385|1
1621909520000|2021-05-25 02:25:20|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1621909640000|2021-05-25 02:27:20|2391|2385|2391.3|2385.3|2391.3|2385.3|2391|2385|2
1621909800000|2021-05-25 02:30:00|2391.5|2385.5|2389.8|2383.8|2391.8|2385.8|2389.8|2383.8|19
1621909810000|2021-05-25 02:30:10|2389.3|2383.3|2387.3|2381.3|2389.8|2383.8|2387.3|2381.3|9
1621909820000|2021-05-25 02:30:20|2387.4|2381.4|2387.1|2381.1|2387.6|2381.6|2387.1|2381.1|5
1621909830000|2021-05-25 02:30:30|2387.3|2381.3|2387.1|2381.1|2387.3|2381.3|2387.1|2381.1|2
1621909840000|2021-05-25 02:30:40|2387|2381|2386.5|2380.5|2387|2381|2386.5|2380.5|5
1621909850000|2021-05-25 02:30:50|2386.8|2380.8|2385.8|2379.8|2386.8|2380.8|2385.8|2379.8|2
1621909860000|2021-05-25 02:31:00|2386.3|2380.3|2386.5|2380.5|2386.5|2380.5|2386.3|2380.3|8
1621909870000|2021-05-25 02:31:10|2386.3|2380.3|2387|2381|2387|2381|2386.3|2380.3|6
1621909880000|2021-05-25 02:31:20|2386.8|2380.8|2385.3|2379.3|2386.8|2380.8|2384.9|2378.9|5
1621909890000|2021-05-25 02:31:30|2385|2379|2384.8|2378.8|2385|2379|2384.3|2378.3|5
1621909900000|2021-05-25 02:31:40|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.1|2378.1|11
1621909910000|2021-05-25 02:31:50|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.5|2378.5|5
1621909920000|2021-05-25 02:32:00|2385|2379|2385.1|2379.1|2385.1|2379.1|2384.8|2378.8|6
1621909930000|2021-05-25 02:32:10|2385|2379|2385.1|2379.1|2385.1|2379.1|2385|2379|4
1621909940000|2021-05-25 02:32:20|2385.3|2379.3|2386|2380|2386.5|2380.5|2385.3|2379.3|4
1621909950000|2021-05-25 02:32:30|2385.5|2379.5|2385.8|2379.8|2385.8|2379.8|2385.5|2379.5|2
1621909970000|2021-05-25 02:32:50|2386|2380|2385.8|2379.8|2386|2380|2385.8|2379.8|2
1621909990000|2021-05-25 02:33:10|2386.1|2380.1|2385.3|2379.3|2386.1|2380.1|2385|2379|4
1621910000000|2021-05-25 02:33:20|2385.6|2379.6|2384.8|2378.8|2385.6|2379.6|2384.8|2378.8|2
1621910010000|2021-05-25 02:33:30|2384.5|2378.5|2384.5|2378.5|2384.8|2378.8|2384.5|2378.5|3
1621910020000|2021-05-25 02:33:40|2384|2378|2384|2378|2384|2378|2383.8|2377.8|3
1621910030000|2021-05-25 02:33:50|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384|2378|3
1621910040000|2021-05-25 02:34:00|2384|2378|2384.3|2378.3|2384.3|2378.3|2384|2378|2
1621910050000|2021-05-25 02:34:10|2384.5|2378.5|2384.3|2378.3|2384.5|2378.5|2384|2378|4
1621910060000|2021-05-25 02:34:20|2384|2378|2384.3|2378.3|2384.3|2378.3|2384|2378|2
1621910070000|2021-05-25 02:34:30|2384|2378|2383.3|2377.3|2384|2378|2383.3|2377.3|4
1621910080000|2021-05-25 02:34:40|2383|2377|2382.8|2376.8|2383.3|2377.3|2382.8|2376.8|4
1621910090000|2021-05-25 02:34:50|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|1
1621910100000|2021-05-25 02:35:00|2382.3|2376.3|2382.5|2376.5|2382.5|2376.5|2382.3|2376.3|6
1621910110000|2021-05-25 02:35:10|2382.8|2376.8|2382.5|2376.5|2382.8|2376.8|2382.5|2376.5|2
1621910120000|2021-05-25 02:35:20|2382.3|2376.3|2382.3|2376.3|2382.5|2376.5|2382.3|2376.3|3
1621910130000|2021-05-25 02:35:30|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1621910140000|2021-05-25 02:35:40|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|2382.5|2376.5|3
1621910150000|2021-05-25 02:35:50|2382.5|2376.5|2382.8|2376.8|2383.3|2377.3|2382.5|2376.5|5
1621910160000|2021-05-25 02:36:00|2383.3|2377.3|2383.8|2377.8|2383.8|2377.8|2383.3|2377.3|3
1621910210000|2021-05-25 02:36:50|2384|2378|2384.3|2378.3|2384.3|2378.3|2384|2378|2
1621910220000|2021-05-25 02:37:00|2384|2378|2384|2378|2384|2378|2384|2378|1
1621910230000|2021-05-25 02:37:10|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1621910250000|2021-05-25 02:37:30|2383.3|2377.3|2384|2378|2384|2378|2383.3|2377.3|3
1621910260000|2021-05-25 02:37:40|2383.6|2377.6|2383.9|2377.9|2383.9|2377.9|2383.5|2377.5|6
1621910270000|2021-05-25 02:37:50|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1621910280000|2021-05-25 02:38:00|2384.5|2378.5|2384.3|2378.3|2384.5|2378.5|2384.3|2378.3|2
1621910300000|2021-05-25 02:38:20|2384.5|2378.5|2384.8|2378.8|2384.8|2378.8|2384.5|2378.5|2
1621910330000|2021-05-25 02:38:50|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1621910340000|2021-05-25 02:39:00|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|1
1621910350000|2021-05-25 02:39:10|2384.9|2378.9|2386.9|2380.9|2387|2381|2384.9|2378.9|10
1621910410000|2021-05-25 02:40:10|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|1
1621910420000|2021-05-25 02:40:20|2386.6|2380.6|2386.6|2380.6|2386.6|2380.6|2386.6|2380.6|1
1621910430000|2021-05-25 02:40:30|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|1
1621910440000|2021-05-25 02:40:40|2386.8|2380.8|2387.8|2381.8|2387.8|2381.8|2386.8|2380.8|5
1621910450000|2021-05-25 02:40:50|2388|2382|2387.5|2381.5|2388|2382|2387.5|2381.5|3
1621910480000|2021-05-25 02:41:20|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1621910520000|2021-05-25 02:42:00|2388|2382|2388.5|2382.5|2388.5|2382.5|2388|2382|4
1621910540000|2021-05-25 02:42:20|2388.3|2382.3|2387.8|2381.8|2388.3|2382.3|2387.5|2381.5|7
1621910550000|2021-05-25 02:42:30|2387.5|2381.5|2387.8|2381.8|2387.8|2381.8|2387.5|2381.5|2
1621910560000|2021-05-25 02:42:40|2388|2382|2388.1|2382.1|2388.3|2382.3|2388|2382|3
1621910570000|2021-05-25 02:42:50|2388.3|2382.3|2388.1|2382.1|2388.3|2382.3|2388.1|2382.1|2
1621910580000|2021-05-25 02:43:00|2388|2382|2388.1|2382.1|2388.1|2382.1|2388|2382|2
1621910590000|2021-05-25 02:43:10|2389.3|2383.3|2389.5|2383.5|2389.5|2383.5|2389.3|2383.3|2
1621910600000|2021-05-25 02:43:20|2389.8|2383.8|2389|2383|2389.8|2383.8|2388.8|2382.8|7
1621910610000|2021-05-25 02:43:30|2389.1|2383.1|2389.6|2383.6|2389.6|2383.6|2389.1|2383.1|4
1621910620000|2021-05-25 02:43:40|2389.5|2383.5|2389.3|2383.3|2389.5|2383.5|2389.3|2383.3|2
1621910630000|2021-05-25 02:43:50|2389|2383|2387.1|2381.1|2389|2383|2387.1|2381.1|2
1621910640000|2021-05-25 02:44:00|2387.4|2381.4|2387.4|2381.4|2387.4|2381.4|2387.4|2381.4|1
1621910650000|2021-05-25 02:44:10|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1621910660000|2021-05-25 02:44:20|2387.3|2381.3|2387.5|2381.5|2387.5|2381.5|2387.3|2381.3|2
1621910680000|2021-05-25 02:44:40|2388|2382|2388|2382|2388|2382|2388|2382|1
1621910690000|2021-05-25 02:44:50|2388.3|2382.3|2388|2382|2388.3|2382.3|2388|2382|4
1621910700000|2021-05-25 02:45:00|2388.3|2382.3|2388|2382|2388.3|2382.3|2388|2382|2
1621910720000|2021-05-25 02:45:20|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1621910730000|2021-05-25 02:45:30|2388|2382|2390|2384|2390.3|2384.3|2388|2382|8
1621910740000|2021-05-25 02:45:40|2390.3|2384.3|2390.8|2384.8|2391|2385|2390.3|2384.3|3
1621910750000|2021-05-25 02:45:50|2391|2385|2390.8|2384.8|2391|2385|2390.8|2384.8|2
1621910760000|2021-05-25 02:46:00|2391|2385|2391|2385|2391|2385|2391|2385|1
1621910770000|2021-05-25 02:46:10|2391.1|2385.1|2390.8|2384.8|2391.3|2385.3|2390.8|2384.8|7
1621910780000|2021-05-25 02:46:20|2391|2385|2391|2385|2391|2385|2390.9|2384.9|3
1621910790000|2021-05-25 02:46:30|2390.9|2384.9|2390.8|2384.8|2391|2385|2390.6|2384.6|5
1621910810000|2021-05-25 02:46:50|2390.5|2384.5|2390.3|2384.3|2390.5|2384.5|2389.8|2383.8|7
1621910820000|2021-05-25 02:47:00|2390.4|2384.4|2390.5|2384.5|2390.5|2384.5|2390.3|2384.3|6
1621910830000|2021-05-25 02:47:10|2390.8|2384.8|2390.8|2384.8|2391.3|2385.3|2390.5|2384.5|6
1621910860000|2021-05-25 02:47:40|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1621910870000|2021-05-25 02:47:50|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1621910880000|2021-05-25 02:48:00|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1621910890000|2021-05-25 02:48:10|2390.3|2384.3|2390.5|2384.5|2390.5|2384.5|2390.3|2384.3|2
1621910900000|2021-05-25 02:48:20|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1621910910000|2021-05-25 02:48:30|2390.5|2384.5|2391.3|2385.3|2391.5|2385.5|2390.3|2384.3|8
1621910920000|2021-05-25 02:48:40|2391.6|2385.6|2392.3|2386.3|2392.3|2386.3|2391.6|2385.6|5
1621910930000|2021-05-25 02:48:50|2392.1|2386.1|2391.3|2385.3|2392.1|2386.1|2391|2385|6
1621910950000|2021-05-25 02:49:10|2391.5|2385.5|2391.5|2385.5|2391.8|2385.8|2391.5|2385.5|4
1621910970000|2021-05-25 02:49:30|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|1
1621910980000|2021-05-25 02:49:40|2392|2386|2394.4|2388.4|2394.5|2388.5|2392|2386|14
1621910990000|2021-05-25 02:49:50|2394.6|2388.6|2394.5|2388.5|2396.3|2390.3|2394.3|2388.3|11
1621911000000|2021-05-25 02:50:00|2394.3|2388.3|2394.5|2388.5|2395|2389|2394|2388|9
1621911010000|2021-05-25 02:50:10|2393.5|2387.5|2393.3|2387.3|2393.5|2387.5|2393.1|2387.1|5
1621911030000|2021-05-25 02:50:30|2393.1|2387.1|2392.6|2386.6|2393.1|2387.1|2392.6|2386.6|2
1621911040000|2021-05-25 02:50:40|2392.3|2386.3|2391.5|2385.5|2392.3|2386.3|2391.5|2385.5|3
1621911050000|2021-05-25 02:50:50|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|1
1621911070000|2021-05-25 02:51:10|2391.3|2385.3|2391.6|2385.6|2391.9|2385.9|2390.8|2384.8|8
1621911080000|2021-05-25 02:51:20|2391.9|2385.9|2391.9|2385.9|2391.9|2385.9|2391.9|2385.9|1
1621911110000|2021-05-25 02:51:50|2391.6|2385.6|2391.6|2385.6|2391.6|2385.6|2391.6|2385.6|1
1621911120000|2021-05-25 02:52:00|2390.5|2384.5|2391.3|2385.3|2391.3|2385.3|2390.5|2384.5|2
1621911130000|2021-05-25 02:52:10|2391|2385|2390.3|2384.3|2391|2385|2390.3|2384.3|3
1621911140000|2021-05-25 02:52:20|2390|2384|2390|2384|2390|2384|2390|2384|1
1621911150000|2021-05-25 02:52:30|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.4|2383.4|5
1621911160000|2021-05-25 02:52:40|2389.9|2383.9|2390|2384|2390.3|2384.3|2389.9|2383.9|4
1621911190000|2021-05-25 02:53:10|2389.8|2383.8|2388.3|2382.3|2389.8|2383.8|2388.3|2382.3|5
1621911200000|2021-05-25 02:53:20|2388.5|2382.5|2388.6|2382.6|2388.6|2382.6|2388.5|2382.5|2
1621911210000|2021-05-25 02:53:30|2388.5|2382.5|2389.3|2383.3|2389.3|2383.3|2388.3|2382.3|5
1621911220000|2021-05-25 02:53:40|2389|2383|2389.1|2383.1|2389.1|2383.1|2388.8|2382.8|4
1621911230000|2021-05-25 02:53:50|2389.3|2383.3|2389.5|2383.5|2389.8|2383.8|2389.3|2383.3|3
1621911240000|2021-05-25 02:54:00|2389.3|2383.3|2388.9|2382.9|2389.3|2383.3|2388.9|2382.9|2
1621911250000|2021-05-25 02:54:10|2389|2383|2388.9|2382.9|2389.3|2383.3|2388.9|2382.9|4
1621911260000|2021-05-25 02:54:20|2388.5|2382.5|2388.4|2382.4|2388.5|2382.5|2388.4|2382.4|2
1621911270000|2021-05-25 02:54:30|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.4|2382.4|5
1621911300000|2021-05-25 02:55:00|2388.5|2382.5|2388.4|2382.4|2388.5|2382.5|2388.4|2382.4|2
1621911320000|2021-05-25 02:55:20|2388.3|2382.3|2388|2382|2388.3|2382.3|2388|2382|2
1621911330000|2021-05-25 02:55:30|2387.8|2381.8|2387|2381|2387.8|2381.8|2387|2381|4
1621911350000|2021-05-25 02:55:50|2386.8|2380.8|2386.8|2380.8|2387|2381|2386.8|2380.8|3
1621911360000|2021-05-25 02:56:00|2387|2381|2387|2381|2387|2381|2387|2381|1
1621911370000|2021-05-25 02:56:10|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1621911380000|2021-05-25 02:56:20|2386.5|2380.5|2386.4|2380.4|2386.8|2380.8|2386.4|2380.4|4
1621911390000|2021-05-25 02:56:30|2385.9|2379.9|2385.9|2379.9|2385.9|2379.9|2385.9|2379.9|1
1621911400000|2021-05-25 02:56:40|2386|2380|2386.3|2380.3|2386.3|2380.3|2386|2380|2
1621911410000|2021-05-25 02:56:50|2386.4|2380.4|2386.8|2380.8|2386.8|2380.8|2386.4|2380.4|2
1621911420000|2021-05-25 02:57:00|2386.5|2380.5|2386.8|2380.8|2386.8|2380.8|2386.4|2380.4|4
1621911430000|2021-05-25 02:57:10|2387|2381|2386.8|2380.8|2387|2381|2386.8|2380.8|2
1621911440000|2021-05-25 02:57:20|2386.5|2380.5|2386.1|2380.1|2386.5|2380.5|2386.1|2380.1|4
1621911450000|2021-05-25 02:57:30|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1621911460000|2021-05-25 02:57:40|2386.5|2380.5|2386.8|2380.8|2386.8|2380.8|2386.5|2380.5|2
1621911480000|2021-05-25 02:58:00|2386.5|2380.5|2386.3|2380.3|2386.5|2380.5|2386.3|2380.3|2
1621911520000|2021-05-25 02:58:40|2386.8|2380.8|2388.1|2382.1|2388.1|2382.1|2386.8|2380.8|3
1621911540000|2021-05-25 02:59:00|2388.3|2382.3|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|2
1621911550000|2021-05-25 02:59:10|2388.8|2382.8|2389|2383|2389|2383|2388.8|2382.8|2
1621911560000|2021-05-25 02:59:20|2387.8|2381.8|2387.5|2381.5|2387.8|2381.8|2387.5|2381.5|2
1621911570000|2021-05-25 02:59:30|2387.3|2381.3|2387|2381|2387.3|2381.3|2387|2381|2
1621911580000|2021-05-25 02:59:40|2386.9|2380.9|2386.8|2380.8|2386.9|2380.9|2386.8|2380.8|2
1621911600000|2021-05-25 03:00:00|2386.6|2380.6|2386.6|2380.6|2386.6|2380.6|2386.6|2380.6|1
1621911610000|2021-05-25 03:00:10|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|1
1621911620000|2021-05-25 03:00:20|2387|2381|2387|2381|2387|2381|2386.8|2380.8|3
1621911630000|2021-05-25 03:00:30|2386.8|2380.8|2385.5|2379.5|2386.8|2380.8|2385.5|2379.5|4
1621911690000|2021-05-25 03:01:30|2385.6|2379.6|2386.8|2380.8|2387|2381|2385.6|2379.6|5
1621911720000|2021-05-25 03:02:00|2386.5|2380.5|2386.3|2380.3|2386.5|2380.5|2386.3|2380.3|2
1621911740000|2021-05-25 03:02:20|2386|2380|2385.5|2379.5|2386|2380|2385.5|2379.5|2
1621911760000|2021-05-25 03:02:40|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|1
1621911770000|2021-05-25 03:02:50|2385.1|2379.1|2385.1|2379.1|2385.1|2379.1|2385|2379|3
1621911780000|2021-05-25 03:03:00|2385|2379|2385.1|2379.1|2385.1|2379.1|2385|2379|4
1621911790000|2021-05-25 03:03:10|2385|2379|2385|2379|2385|2379|2385|2379|1
1621911810000|2021-05-25 03:03:30|2385.1|2379.1|2385|2379|2385.1|2379.1|2385|2379|4
1621911830000|2021-05-25 03:03:50|2384.8|2378.8|2384.5|2378.5|2384.8|2378.8|2384.5|2378.5|2
1621911850000|2021-05-25 03:04:10|2384.8|2378.8|2384.9|2378.9|2384.9|2378.9|2384.8|2378.8|2
1621911860000|2021-05-25 03:04:20|2385.1|2379.1|2385|2379|2385.1|2379.1|2385|2379|2
1621911880000|2021-05-25 03:04:40|2384|2378|2383.8|2377.8|2384|2378|2383.8|2377.8|2
1621911900000|2021-05-25 03:05:00|2384.3|2378.3|2384.5|2378.5|2384.5|2378.5|2384|2378|3
1621911910000|2021-05-25 03:05:10|2384.3|2378.3|2384.3|2378.3|2384.5|2378.5|2384.3|2378.3|3
1621911920000|2021-05-25 03:05:20|2384|2378|2384|2378|2384|2378|2384|2378|1
1621911930000|2021-05-25 03:05:30|2383.8|2377.8|2384|2378|2384|2378|2383.8|2377.8|2
1621911940000|2021-05-25 03:05:40|2383.8|2377.8|2384.6|2378.6|2384.6|2378.6|2383.8|2377.8|4
1621911950000|2021-05-25 03:05:50|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1621911960000|2021-05-25 03:06:00|2384.6|2378.6|2384.9|2378.9|2384.9|2378.9|2384.6|2378.6|2
1621911970000|2021-05-25 03:06:10|2384.8|2378.8|2382.3|2376.3|2384.8|2378.8|2382|2376|7
1621911980000|2021-05-25 03:06:20|2382.8|2376.8|2381.8|2375.8|2382.8|2376.8|2381.8|2375.8|4
1621912000000|2021-05-25 03:06:40|2382|2376|2381.8|2375.8|2382|2376|2381.8|2375.8|2
1621912010000|2021-05-25 03:06:50|2382|2376|2382|2376|2382.3|2376.3|2382|2376|3
1621912020000|2021-05-25 03:07:00|2381.8|2375.8|2382|2376|2382|2376|2381.8|2375.8|4
1621912030000|2021-05-25 03:07:10|2381.8|2375.8|2381.5|2375.5|2381.8|2375.8|2381.5|2375.5|2
1621912040000|2021-05-25 03:07:20|2381.3|2375.3|2381.3|2375.3|2381.5|2375.5|2381.3|2375.3|3
1621912050000|2021-05-25 03:07:30|2381.5|2375.5|2381.3|2375.3|2381.5|2375.5|2380.8|2374.8|4
1621912060000|2021-05-25 03:07:40|2380.3|2374.3|2380.8|2374.8|2381|2375|2380.3|2374.3|3
1621912070000|2021-05-25 03:07:50|2380.5|2374.5|2380.3|2374.3|2380.5|2374.5|2380.3|2374.3|2
1621912080000|2021-05-25 03:08:00|2380.5|2374.5|2380.3|2374.3|2380.5|2374.5|2378.9|2372.9|7
1621912090000|2021-05-25 03:08:10|2380.8|2374.8|2379.6|2373.6|2380.8|2374.8|2379|2373|7
1621912110000|2021-05-25 03:08:30|2379.1|2373.1|2379.5|2373.5|2380|2374|2379.1|2373.1|5
1621912120000|2021-05-25 03:08:40|2379.8|2373.8|2380.3|2374.3|2380.3|2374.3|2379.8|2373.8|3
1621912130000|2021-05-25 03:08:50|2380.5|2374.5|2379.3|2373.3|2380.8|2374.8|2379.3|2373.3|4
1621912140000|2021-05-25 03:09:00|2380|2374|2379.3|2373.3|2380|2374|2379.3|2373.3|8
1621912150000|2021-05-25 03:09:10|2379|2373|2379.3|2373.3|2379.3|2373.3|2379|2373|2
1621912160000|2021-05-25 03:09:20|2379|2373|2378.8|2372.8|2379|2373|2378.8|2372.8|2
1621912170000|2021-05-25 03:09:30|2378.5|2372.5|2378.3|2372.3|2378.5|2372.5|2377.8|2371.8|4
1621912180000|2021-05-25 03:09:40|2377.8|2371.8|2377.5|2371.5|2378.5|2372.5|2377.5|2371.5|6
1621912190000|2021-05-25 03:09:50|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|2377.5|2371.5|3
1621912200000|2021-05-25 03:10:00|2378|2372|2378.3|2372.3|2378.3|2372.3|2377.8|2371.8|6
1621912210000|2021-05-25 03:10:10|2378.5|2372.5|2379.1|2373.1|2379.3|2373.3|2378.5|2372.5|5
1621912230000|2021-05-25 03:10:30|2379|2373|2378|2372|2379.3|2373.3|2378|2372|5
1621912250000|2021-05-25 03:10:50|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|1
1621912260000|2021-05-25 03:11:00|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|1
1621912270000|2021-05-25 03:11:10|2379|2373|2378.3|2372.3|2379|2373|2378.3|2372.3|3
1621912280000|2021-05-25 03:11:20|2378.5|2372.5|2378.8|2372.8|2378.8|2372.8|2378.5|2372.5|2
1621912290000|2021-05-25 03:11:30|2378.5|2372.5|2378.8|2372.8|2379|2373|2378.5|2372.5|4
1621912300000|2021-05-25 03:11:40|2379|2373|2379.3|2373.3|2379.3|2373.3|2379|2373|2
1621912320000|2021-05-25 03:12:00|2380|2374|2380.8|2374.8|2380.8|2374.8|2380|2374|8
1621912360000|2021-05-25 03:12:40|2381|2375|2381.3|2375.3|2381.3|2375.3|2381|2375|2
1621912430000|2021-05-25 03:13:50|2381|2375|2380.8|2374.8|2381|2375|2380.8|2374.8|2
1621912440000|2021-05-25 03:14:00|2381|2375|2381.3|2375.3|2381.3|2375.3|2381|2375|2
1621912460000|2021-05-25 03:14:20|2381.5|2375.5|2381.8|2375.8|2381.8|2375.8|2381.5|2375.5|2
1621912470000|2021-05-25 03:14:30|2381.5|2375.5|2381.3|2375.3|2381.5|2375.5|2381.3|2375.3|2
1621912500000|2021-05-25 03:15:00|2381|2375|2381|2375|2381|2375|2381|2375|1
1621912510000|2021-05-25 03:15:10|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|1
1621912530000|2021-05-25 03:15:30|2381.8|2375.8|2381.5|2375.5|2381.8|2375.8|2381.3|2375.3|6
1621912540000|2021-05-25 03:15:40|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.5|2375.5|3
1621912580000|2021-05-25 03:16:20|2382.3|2376.3|2382|2376|2382.3|2376.3|2382|2376|2
1621912590000|2021-05-25 03:16:30|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1621912600000|2021-05-25 03:16:40|2382|2376|2382|2376|2382|2376|2382|2376|1
1621912610000|2021-05-25 03:16:50|2382.3|2376.3|2382|2376|2382.3|2376.3|2382|2376|2
1621912620000|2021-05-25 03:17:00|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1621912630000|2021-05-25 03:17:10|2382.5|2376.5|2382.8|2376.8|2382.8|2376.8|2382.5|2376.5|2
1621912640000|2021-05-25 03:17:20|2383|2377|2383.3|2377.3|2383.3|2377.3|2383|2377|2
1621912650000|2021-05-25 03:17:30|2383|2377|2383|2377|2383|2377|2382.8|2376.8|3
1621912660000|2021-05-25 03:17:40|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1621912680000|2021-05-25 03:18:00|2383.5|2377.5|2383.6|2377.6|2383.8|2377.8|2383.5|2377.5|5
1621912690000|2021-05-25 03:18:10|2383.8|2377.8|2384.8|2378.8|2385|2379|2383.8|2377.8|3
1621912700000|2021-05-25 03:18:20|2384.5|2378.5|2384.3|2378.3|2384.5|2378.5|2384.3|2378.3|2
1621912710000|2021-05-25 03:18:30|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1621912740000|2021-05-25 03:19:00|2384.3|2378.3|2384|2378|2384.3|2378.3|2384|2378|2
1621912750000|2021-05-25 03:19:10|2383.8|2377.8|2384|2378|2384.3|2378.3|2383.8|2377.8|4
1621912760000|2021-05-25 03:19:20|2383.9|2377.9|2383.9|2377.9|2383.9|2377.9|2383.9|2377.9|1
1621912770000|2021-05-25 03:19:30|2384|2378|2383.9|2377.9|2384.3|2378.3|2383.9|2377.9|4
1621912780000|2021-05-25 03:19:40|2384|2378|2384.8|2378.8|2384.8|2378.8|2384|2378|3
1621912790000|2021-05-25 03:19:50|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1621912800000|2021-05-25 03:20:00|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|1
1621912820000|2021-05-25 03:20:20|2385|2379|2385.3|2379.3|2385.3|2379.3|2385|2379|2
1621912830000|2021-05-25 03:20:30|2385.5|2379.5|2385.8|2379.8|2385.8|2379.8|2385.5|2379.5|2
1621912850000|2021-05-25 03:20:50|2385.5|2379.5|2385.3|2379.3|2385.5|2379.5|2385.3|2379.3|2
1621912870000|2021-05-25 03:21:10|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|1
1621912900000|2021-05-25 03:21:40|2386|2380|2386.4|2380.4|2386.4|2380.4|2386|2380|2
1621912920000|2021-05-25 03:22:00|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1621912940000|2021-05-25 03:22:20|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.3|2380.3|3
1621912950000|2021-05-25 03:22:30|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1621912960000|2021-05-25 03:22:40|2386.5|2380.5|2386.3|2380.3|2386.5|2380.5|2386.3|2380.3|2
1621912970000|2021-05-25 03:22:50|2386.4|2380.4|2386.8|2380.8|2386.8|2380.8|2386.4|2380.4|3
1621912980000|2021-05-25 03:23:00|2386.6|2380.6|2387|2381|2387|2381|2386.6|2380.6|3
1621912990000|2021-05-25 03:23:10|2386.9|2380.9|2386.9|2380.9|2386.9|2380.9|2386.9|2380.9|1
1621913000000|2021-05-25 03:23:20|2386.6|2380.6|2386.9|2380.9|2386.9|2380.9|2386.6|2380.6|2
1621913010000|2021-05-25 03:23:30|2387.1|2381.1|2387|2381|2387.1|2381.1|2387|2381|2
1621913040000|2021-05-25 03:24:00|2386.6|2380.6|2386.9|2380.9|2386.9|2380.9|2386.6|2380.6|4
1621913050000|2021-05-25 03:24:10|2386.6|2380.6|2386.8|2380.8|2386.9|2380.9|2386.6|2380.6|5
1621913060000|2021-05-25 03:24:20|2386.4|2380.4|2386.3|2380.3|2386.4|2380.4|2386.3|2380.3|2
1621913070000|2021-05-25 03:24:30|2386.4|2380.4|2386.3|2380.3|2386.4|2380.4|2386.3|2380.3|2
1621913080000|2021-05-25 03:24:40|2386.4|2380.4|2386.4|2380.4|2386.4|2380.4|2386.4|2380.4|1
1621913090000|2021-05-25 03:24:50|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386|2380|3
1621913100000|2021-05-25 03:25:00|2386.4|2380.4|2386.5|2380.5|2386.5|2380.5|2386.3|2380.3|4
1621913150000|2021-05-25 03:25:50|2386.3|2380.3|2386.5|2380.5|2386.5|2380.5|2386.3|2380.3|4
1621913170000|2021-05-25 03:26:10|2386.8|2380.8|2386.5|2380.5|2386.8|2380.8|2386.5|2380.5|2
1621913180000|2021-05-25 03:26:20|2385.9|2379.9|2385.6|2379.6|2385.9|2379.9|2385.6|2379.6|2
1621913190000|2021-05-25 03:26:30|2385.9|2379.9|2385.8|2379.8|2385.9|2379.9|2385.8|2379.8|2
1621913200000|2021-05-25 03:26:40|2385.5|2379.5|2385.3|2379.3|2385.5|2379.5|2385.3|2379.3|2
1621913210000|2021-05-25 03:26:50|2385.4|2379.4|2385.4|2379.4|2385.6|2379.6|2385.4|2379.4|3
1621913220000|2021-05-25 03:27:00|2385.5|2379.5|2385.6|2379.6|2385.6|2379.6|2385.5|2379.5|2
1621913230000|2021-05-25 03:27:10|2385.5|2379.5|2385.8|2379.8|2385.8|2379.8|2385.5|2379.5|2
1621913260000|2021-05-25 03:27:40|2385.9|2379.9|2386.3|2380.3|2386.3|2380.3|2385.9|2379.9|2
1621913280000|2021-05-25 03:28:00|2386.5|2380.5|2386.3|2380.3|2386.5|2380.5|2386.3|2380.3|2
1621913290000|2021-05-25 03:28:10|2386.5|2380.5|2386.3|2380.3|2386.5|2380.5|2386.3|2380.3|2
1621913300000|2021-05-25 03:28:20|2386.5|2380.5|2386.3|2380.3|2386.5|2380.5|2386.3|2380.3|2
1621913310000|2021-05-25 03:28:30|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.3|2380.3|3
1621913340000|2021-05-25 03:29:00|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1621913360000|2021-05-25 03:29:20|2386|2380|2385.8|2379.8|2386|2380|2385.8|2379.8|2
1621913370000|2021-05-25 03:29:30|2385.5|2379.5|2385.3|2379.3|2385.8|2379.8|2385.3|2379.3|4
1621913390000|2021-05-25 03:29:50|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|1
1621913400000|2021-05-25 03:30:00|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|1
1621913570000|2021-05-25 03:32:50|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|1
1621913660000|2021-05-25 03:34:20|2385|2379|2385|2379|2385|2379|2385|2379|1
1621913670000|2021-05-25 03:34:30|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|1
1621913790000|2021-05-25 03:36:30|2385|2379|2385|2379|2385|2379|2385|2379|1
1621913800000|2021-05-25 03:36:40|2384.8|2378.8|2385.3|2379.3|2385.3|2379.3|2384.8|2378.8|2
1621913840000|2021-05-25 03:37:20|2385.5|2379.5|2385.8|2379.8|2385.8|2379.8|2385.5|2379.5|2
1621913870000|2021-05-25 03:37:50|2386|2380|2385.8|2379.8|2386.3|2380.3|2385.8|2379.8|4
1621913890000|2021-05-25 03:38:10|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|1
1621913930000|2021-05-25 03:38:50|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|1
1621914000000|2021-05-25 03:40:00|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|1
1621914020000|2021-05-25 03:40:20|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1621914390000|2021-05-25 03:46:30|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1621914480000|2021-05-25 03:48:00|2386|2380|2385.8|2379.8|2386|2380|2385.8|2379.8|2
1621914490000|2021-05-25 03:48:10|2386|2380|2385.8|2379.8|2386|2380|2385.8|2379.8|2
1621914940000|2021-05-25 03:55:40|2386|2380|2386|2380|2386|2380|2386|2380|1
1621914950000|2021-05-25 03:55:50|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1621915080000|2021-05-25 03:58:00|2386|2380|2386|2380|2386|2380|2385.8|2379.8|3
1621915110000|2021-05-25 03:58:30|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1621915170000|2021-05-25 03:59:30|2386|2380|2386|2380|2386|2380|2386|2380|1
1621915180000|2021-05-25 03:59:40|2385.8|2379.8|2386|2380|2386|2380|2385.8|2379.8|2
1621915190000|2021-05-25 03:59:50|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1621915440000|2021-05-25 04:04:00|2386|2380|2386|2380|2386|2380|2386|2380|1
1621915450000|2021-05-25 04:04:10|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1621915520000|2021-05-25 04:05:20|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1621915690000|2021-05-25 04:08:10|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1621915880000|2021-05-25 04:11:20|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1621916020000|2021-05-25 04:13:40|2386|2380|2386.3|2380.3|2386.3|2380.3|2386|2380|2
1621916340000|2021-05-25 04:19:00|2386.4|2380.4|2387|2381|2387|2381|2386.4|2380.4|3
1621916500000|2021-05-25 04:21:40|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|1
1621916560000|2021-05-25 04:22:40|2387|2381|2387|2381|2387|2381|2387|2381|1
1621916660000|2021-05-25 04:24:20|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|1
1621916710000|2021-05-25 04:25:10|2386.9|2380.9|2387|2381|2387|2381|2386.9|2380.9|2
1621916720000|2021-05-25 04:25:20|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|1
1621916730000|2021-05-25 04:25:30|2387|2381|2387|2381|2387|2381|2387|2381|1
1621916800000|2021-05-25 04:26:40|2387.3|2381.3|2387.3|2381.3|2389|2383|2387.3|2381.3|4
1621916810000|2021-05-25 04:26:50|2387.4|2381.4|2387.8|2381.8|2387.8|2381.8|2387.4|2381.4|2
1621916870000|2021-05-25 04:27:50|2388.1|2382.1|2388.5|2382.5|2388.5|2382.5|2388.1|2382.1|2
1621916910000|2021-05-25 04:28:30|2388.8|2382.8|2389|2383|2389|2383|2388.8|2382.8|2
1621916920000|2021-05-25 04:28:40|2389.3|2383.3|2389.5|2383.5|2389.5|2383.5|2389.3|2383.3|2
1621916930000|2021-05-25 04:28:50|2389.3|2383.3|2389.5|2383.5|2389.5|2383.5|2389.3|2383.3|2
1621916970000|2021-05-25 04:29:30|2389.8|2383.8|2390.5|2384.5|2390.5|2384.5|2389.8|2383.8|6
1621916980000|2021-05-25 04:29:40|2390|2384|2390.3|2384.3|2390.3|2384.3|2390|2384|2
1621916990000|2021-05-25 04:29:50|2390|2384|2389.8|2383.8|2390|2384|2389.8|2383.8|2
1621917150000|2021-05-25 04:32:30|2389.6|2383.6|2389.8|2383.8|2389.8|2383.8|2389.6|2383.6|2
1621917220000|2021-05-25 04:33:40|2390.1|2384.1|2389.8|2383.8|2390.1|2384.1|2389.8|2383.8|2
1621917230000|2021-05-25 04:33:50|2390|2384|2391.3|2385.3|2391.3|2385.3|2390|2384|2
1621917250000|2021-05-25 04:34:10|2391.1|2385.1|2391.1|2385.1|2391.1|2385.1|2391.1|2385.1|1
1621917260000|2021-05-25 04:34:20|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1621917290000|2021-05-25 04:34:50|2390.6|2384.6|2390.6|2384.6|2390.6|2384.6|2390.6|2384.6|1
1621917300000|2021-05-25 04:35:00|2390.5|2384.5|2390.8|2384.8|2390.8|2384.8|2390.5|2384.5|4
1621917320000|2021-05-25 04:35:20|2391|2385|2391|2385|2391|2385|2391|2385|1
1621917330000|2021-05-25 04:35:30|2390.8|2384.8|2391|2385|2391|2385|2390.8|2384.8|2
1621917380000|2021-05-25 04:36:20|2390.5|2384.5|2390.8|2384.8|2390.8|2384.8|2390.5|2384.5|2
1621917390000|2021-05-25 04:36:30|2390.5|2384.5|2390.8|2384.8|2390.8|2384.8|2390.5|2384.5|2
1621917590000|2021-05-25 04:39:50|2390.5|2384.5|2390.8|2384.8|2390.8|2384.8|2390.5|2384.5|2
1621917610000|2021-05-25 04:40:10|2390.5|2384.5|2390.8|2384.8|2390.8|2384.8|2390.5|2384.5|2
1621917690000|2021-05-25 04:41:30|2391|2385|2391.3|2385.3|2391.3|2385.3|2391|2385|2
1621917750000|2021-05-25 04:42:30|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1621917770000|2021-05-25 04:42:50|2391.3|2385.3|2391.5|2385.5|2391.5|2385.5|2391.3|2385.3|2
1621917920000|2021-05-25 04:45:20|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|1
1621918320000|2021-05-25 04:52:00|2391.5|2385.5|2391.8|2385.8|2391.8|2385.8|2391.5|2385.5|2
1621918440000|2021-05-25 04:54:00|2391.5|2385.5|2391.8|2385.8|2391.8|2385.8|2391.5|2385.5|2
1621918530000|2021-05-25 04:55:30|2392.3|2386.3|2393|2387|2393|2387|2392.3|2386.3|2
1621918560000|2021-05-25 04:56:00|2392.8|2386.8|2392.3|2386.3|2392.8|2386.8|2392.3|2386.3|3
1621918650000|2021-05-25 04:57:30|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|1
1621918720000|2021-05-25 04:58:40|2392.3|2386.3|2394.4|2388.4|2394.4|2388.4|2392.3|2386.3|2
1621918740000|2021-05-25 04:59:00|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1621918780000|2021-05-25 04:59:40|2395.1|2389.1|2395.3|2389.3|2395.3|2389.3|2395.1|2389.1|2
1621918790000|2021-05-25 04:59:50|2395|2389|2395.3|2389.3|2395.3|2389.3|2395|2389|2
1621918800000|2021-05-25 05:00:00|2395|2389|2395|2389|2395|2389|2395|2389|1
1621918810000|2021-05-25 05:00:10|2395.3|2389.3|2395.1|2389.1|2395.3|2389.3|2395|2389|3
1621918840000|2021-05-25 05:00:40|2395.3|2389.3|2395.5|2389.5|2395.5|2389.5|2395.3|2389.3|2
1621918850000|2021-05-25 05:00:50|2396.3|2390.3|2395.5|2389.5|2396.3|2390.3|2395.3|2389.3|5
1621918860000|2021-05-25 05:01:00|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1621918910000|2021-05-25 05:01:50|2395.5|2389.5|2395.1|2389.1|2395.5|2389.5|2395.1|2389.1|8
1621918920000|2021-05-25 05:02:00|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.1|2389.1|7
1621918970000|2021-05-25 05:02:50|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1621919010000|2021-05-25 05:03:30|2396|2390|2395.8|2389.8|2396|2390|2395.8|2389.8|2
1621919040000|2021-05-25 05:04:00|2396|2390|2396|2390|2396|2390|2396|2390|1
1621919050000|2021-05-25 05:04:10|2395.8|2389.8|2396|2390|2396|2390|2395.8|2389.8|2
1621919100000|2021-05-25 05:05:00|2395.8|2389.8|2396|2390|2396|2390|2395.8|2389.8|2
1621919230000|2021-05-25 05:07:10|2396.1|2390.1|2396|2390|2396.1|2390.1|2396|2390|2
1621919300000|2021-05-25 05:08:20|2396.5|2390.5|2397|2391|2397|2391|2396.5|2390.5|2
1621919380000|2021-05-25 05:09:40|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1621919390000|2021-05-25 05:09:50|2396.5|2390.5|2397|2391|2397|2391|2396.5|2390.5|2
1621919400000|2021-05-25 05:10:00|2396.8|2390.8|2396.5|2390.5|2396.8|2390.8|2396.5|2390.5|2
1621919410000|2021-05-25 05:10:10|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1621919840000|2021-05-25 05:17:20|2396.5|2390.5|2396.8|2390.8|2396.8|2390.8|2396.5|2390.5|2
1621919890000|2021-05-25 05:18:10|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|1
1621919900000|2021-05-25 05:18:20|2396.3|2390.3|2396.5|2390.5|2396.5|2390.5|2396.3|2390.3|2
1621919920000|2021-05-25 05:18:40|2396.3|2390.3|2397.1|2391.1|2397.1|2391.1|2396.3|2390.3|2
1621919940000|2021-05-25 05:19:00|2396.8|2390.8|2396.8|2390.8|2397|2391|2396.8|2390.8|3
1621919980000|2021-05-25 05:19:40|2396.5|2390.5|2395.5|2389.5|2396.5|2390.5|2395.5|2389.5|3
1621920000000|2021-05-25 05:20:00|2395.3|2389.3|2395.8|2389.8|2395.8|2389.8|2395.3|2389.3|2
1621920020000|2021-05-25 05:20:20|2395.5|2389.5|2395.3|2389.3|2395.5|2389.5|2395.3|2389.3|2
1621920110000|2021-05-25 05:21:50|2398|2392|2398|2392|2398|2392|2398|2392|1
1621920120000|2021-05-25 05:22:00|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|1
1621920130000|2021-05-25 05:22:10|2398|2392|2398.3|2392.3|2398.3|2392.3|2398|2392|2
1621920160000|2021-05-25 05:22:40|2398|2392|2397.8|2391.8|2398|2392|2397.8|2391.8|2
1621920180000|2021-05-25 05:23:00|2397.5|2391.5|2397.4|2391.4|2397.5|2391.5|2397.4|2391.4|2
1621920190000|2021-05-25 05:23:10|2397.1|2391.1|2396.9|2390.9|2397.1|2391.1|2396.9|2390.9|2
1621920260000|2021-05-25 05:24:20|2397.3|2391.3|2397.9|2391.9|2397.9|2391.9|2397.3|2391.3|2
1621920520000|2021-05-25 05:28:40|2398|2392|2398.4|2392.4|2398.4|2392.4|2398|2392|2
1621920530000|2021-05-25 05:28:50|2399.1|2393.1|2399.8|2393.8|2399.8|2393.8|2399.1|2393.1|2
1621920540000|2021-05-25 05:29:00|2399.4|2393.4|2399.4|2393.4|2399.4|2393.4|2399.4|2393.4|1
1621920570000|2021-05-25 05:29:30|2399.5|2393.5|2399.8|2393.8|2399.8|2393.8|2399.5|2393.5|2
1621920590000|2021-05-25 05:29:50|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|1
1621920600000|2021-05-25 05:30:00|2400.1|2394.1|2396.8|2390.8|2400.8|2394.8|2396.8|2390.8|16
1621920610000|2021-05-25 05:30:10|2397.1|2391.1|2392.9|2386.9|2397.1|2391.1|2392.9|2386.9|11
1621920620000|2021-05-25 05:30:20|2392.8|2386.8|2393.3|2387.3|2393.4|2387.4|2392.8|2386.8|9
1621920630000|2021-05-25 05:30:30|2393.1|2387.1|2393.3|2387.3|2393.5|2387.5|2393|2387|7
1621920640000|2021-05-25 05:30:40|2393.5|2387.5|2393.8|2387.8|2393.8|2387.8|2393.4|2387.4|9
1621920650000|2021-05-25 05:30:50|2393.5|2387.5|2393.8|2387.8|2393.8|2387.8|2393.5|2387.5|4
1621920660000|2021-05-25 05:31:00|2393.5|2387.5|2393|2387|2393.5|2387.5|2393|2387|2
1621920670000|2021-05-25 05:31:10|2392.8|2386.8|2392.9|2386.9|2393|2387|2392.3|2386.3|10
1621920680000|2021-05-25 05:31:20|2392.8|2386.8|2392.3|2386.3|2392.8|2386.8|2392.3|2386.3|3
1621920690000|2021-05-25 05:31:30|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|2392.3|2386.3|3
1621920700000|2021-05-25 05:31:40|2392.8|2386.8|2393.4|2387.4|2393.4|2387.4|2392.8|2386.8|2
1621920710000|2021-05-25 05:31:50|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|1
1621920720000|2021-05-25 05:32:00|2393.9|2387.9|2393.8|2387.8|2393.9|2387.9|2393.8|2387.8|2
1621920730000|2021-05-25 05:32:10|2394|2388|2395.5|2389.5|2395.5|2389.5|2394|2388|5
1621920740000|2021-05-25 05:32:20|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1621920750000|2021-05-25 05:32:30|2396.1|2390.1|2396|2390|2396.1|2390.1|2395.6|2389.6|4
1621920770000|2021-05-25 05:32:50|2396.1|2390.1|2396.3|2390.3|2396.3|2390.3|2396.1|2390.1|2
1621920780000|2021-05-25 05:33:00|2396|2390|2395.5|2389.5|2396|2390|2395.5|2389.5|3
1621920790000|2021-05-25 05:33:10|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|1
1621920800000|2021-05-25 05:33:20|2395.5|2389.5|2395.3|2389.3|2395.5|2389.5|2395.3|2389.3|2
1621920810000|2021-05-25 05:33:30|2395|2389|2394.3|2388.3|2395|2389|2394|2388|4
1621920820000|2021-05-25 05:33:40|2394|2388|2396.1|2390.1|2396.3|2390.3|2394|2388|6
1621920830000|2021-05-25 05:33:50|2396|2390|2396.3|2390.3|2396.3|2390.3|2396|2390|2
1621920840000|2021-05-25 05:34:00|2396.1|2390.1|2396.3|2390.3|2396.3|2390.3|2396.1|2390.1|2
1621920850000|2021-05-25 05:34:10|2396.5|2390.5|2396.5|2390.5|2396.6|2390.6|2396.4|2390.4|6
1621920860000|2021-05-25 05:34:20|2396.6|2390.6|2396.1|2390.1|2396.6|2390.6|2396.1|2390.1|3
1621920870000|2021-05-25 05:34:30|2396|2390|2396.3|2390.3|2396.3|2390.3|2396|2390|3
1621920880000|2021-05-25 05:34:40|2396.5|2390.5|2395.3|2389.3|2396.5|2390.5|2395.3|2389.3|6
1621920890000|2021-05-25 05:34:50|2395|2389|2394.8|2388.8|2395|2389|2394.8|2388.8|2
1621920900000|2021-05-25 05:35:00|2394.5|2388.5|2394.8|2388.8|2395.5|2389.5|2394.4|2388.4|6
1621920910000|2021-05-25 05:35:10|2394.5|2388.5|2394.3|2388.3|2394.8|2388.8|2394|2388|7
1621920920000|2021-05-25 05:35:20|2394|2388|2394|2388|2394.3|2388.3|2394|2388|19
1621920930000|2021-05-25 05:35:30|2394.3|2388.3|2394|2388|2394.3|2388.3|2393.8|2387.8|7
1621920940000|2021-05-25 05:35:40|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|1
1621920950000|2021-05-25 05:35:50|2394|2388|2394.8|2388.8|2394.8|2388.8|2394|2388|6
1621920970000|2021-05-25 05:36:10|2395|2389|2395.3|2389.3|2395.3|2389.3|2394.8|2388.8|4
1621920980000|2021-05-25 05:36:20|2395.5|2389.5|2395.3|2389.3|2395.5|2389.5|2395.3|2389.3|2
1621920990000|2021-05-25 05:36:30|2395.5|2389.5|2396|2390|2396|2390|2395.5|2389.5|3
1621921000000|2021-05-25 05:36:40|2395.6|2389.6|2395.6|2389.6|2395.6|2389.6|2395.6|2389.6|1
1621921010000|2021-05-25 05:36:50|2395.9|2389.9|2396.3|2390.3|2396.3|2390.3|2395.8|2389.8|5
1621921020000|2021-05-25 05:37:00|2396|2390|2395.8|2389.8|2396|2390|2395.8|2389.8|3
1621921040000|2021-05-25 05:37:20|2395.6|2389.6|2395|2389|2395.6|2389.6|2395|2389|3
1621921050000|2021-05-25 05:37:30|2394.8|2388.8|2395.5|2389.5|2395.5|2389.5|2394.8|2388.8|4
1621921060000|2021-05-25 05:37:40|2395.3|2389.3|2394.8|2388.8|2395.3|2389.3|2394.8|2388.8|3
1621921070000|2021-05-25 05:37:50|2394.5|2388.5|2395|2389|2395|2389|2394.5|2388.5|3
1621921080000|2021-05-25 05:38:00|2394.8|2388.8|2394.5|2388.5|2394.8|2388.8|2394.5|2388.5|2
1621921090000|2021-05-25 05:38:10|2394.3|2388.3|2394.5|2388.5|2394.5|2388.5|2394.3|2388.3|2
1621921120000|2021-05-25 05:38:40|2394.1|2388.1|2394|2388|2394.1|2388.1|2394|2388|2
1621921130000|2021-05-25 05:38:50|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|1
1621921140000|2021-05-25 05:39:00|2394|2388|2393.8|2387.8|2394|2388|2393.8|2387.8|2
1621921150000|2021-05-25 05:39:10|2393.5|2387.5|2393.6|2387.6|2393.8|2387.8|2393.5|2387.5|16
1621921160000|2021-05-25 05:39:20|2393.5|2387.5|2393.5|2387.5|2393.8|2387.8|2393.3|2387.3|12
1621921170000|2021-05-25 05:39:30|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|1
1621921180000|2021-05-25 05:39:40|2393.5|2387.5|2393.3|2387.3|2393.5|2387.5|2393.3|2387.3|4
1621921190000|2021-05-25 05:39:50|2392.9|2386.9|2392.5|2386.5|2393.5|2387.5|2392.5|2386.5|8
1621921200000|2021-05-25 05:40:00|2392.3|2386.3|2392|2386|2392.3|2386.3|2391.5|2385.5|6
1621921210000|2021-05-25 05:40:10|2391.8|2385.8|2390.8|2384.8|2392|2386|2390.8|2384.8|8
1621921220000|2021-05-25 05:40:20|2390.5|2384.5|2390|2384|2391|2385|2390|2384|8
1621921230000|2021-05-25 05:40:30|2390.5|2384.5|2390.4|2384.4|2390.5|2384.5|2390.4|2384.4|2
1621921240000|2021-05-25 05:40:40|2390.3|2384.3|2390.4|2384.4|2390.4|2384.4|2390|2384|3
1621921250000|2021-05-25 05:40:50|2390.3|2384.3|2389.8|2383.8|2390.3|2384.3|2389.8|2383.8|5
1621921260000|2021-05-25 05:41:00|2390|2384|2390.5|2384.5|2390.5|2384.5|2390|2384|4
1621921270000|2021-05-25 05:41:10|2390.8|2384.8|2390.9|2384.9|2391|2385|2390.8|2384.8|6
1621921280000|2021-05-25 05:41:20|2391|2385|2391.3|2385.3|2391.3|2385.3|2390.9|2384.9|6
1621921290000|2021-05-25 05:41:30|2391.5|2385.5|2391.8|2385.8|2391.8|2385.8|2391.3|2385.3|4
1621921300000|2021-05-25 05:41:40|2391.5|2385.5|2391.9|2385.9|2391.9|2385.9|2391.5|2385.5|3
1621921310000|2021-05-25 05:41:50|2391.8|2385.8|2391.5|2385.5|2391.8|2385.8|2391.3|2385.3|4
1621921320000|2021-05-25 05:42:00|2391.8|2385.8|2391.8|2385.8|2391.9|2385.9|2391.8|2385.8|5
1621921330000|2021-05-25 05:42:10|2391.5|2385.5|2391.4|2385.4|2391.5|2385.5|2391.3|2385.3|4
1621921340000|2021-05-25 05:42:20|2391.5|2385.5|2391.4|2385.4|2391.5|2385.5|2391.3|2385.3|4
1621921350000|2021-05-25 05:42:30|2391.5|2385.5|2391.4|2385.4|2391.5|2385.5|2391.3|2385.3|3
1621921360000|2021-05-25 05:42:40|2391.3|2385.3|2391.1|2385.1|2391.5|2385.5|2391.1|2385.1|7
1621921370000|2021-05-25 05:42:50|2391|2385|2391.1|2385.1|2391.1|2385.1|2391|2385|4
1621921380000|2021-05-25 05:43:00|2391.4|2385.4|2391.3|2385.3|2391.4|2385.4|2391|2385|4
1621921390000|2021-05-25 05:43:10|2391|2385|2391.3|2385.3|2391.3|2385.3|2391|2385|2
1621921400000|2021-05-25 05:43:20|2391|2385|2389.8|2383.8|2391|2385|2389.8|2383.8|6
1621921410000|2021-05-25 05:43:30|2390|2384|2389.5|2383.5|2390|2384|2389.5|2383.5|3
1621921420000|2021-05-25 05:43:40|2389.4|2383.4|2388.1|2382.1|2389.4|2383.4|2388.1|2382.1|4
1621921430000|2021-05-25 05:43:50|2388.3|2382.3|2388.8|2382.8|2389|2383|2388.3|2382.3|7
1621921440000|2021-05-25 05:44:00|2388.9|2382.9|2389.1|2383.1|2389.4|2383.4|2388.8|2382.8|8
1621921450000|2021-05-25 05:44:10|2389|2383|2388.5|2382.5|2389|2383|2388.5|2382.5|7
1621921460000|2021-05-25 05:44:20|2388.3|2382.3|2387.5|2381.5|2388.3|2382.3|2387.5|2381.5|7
1621921470000|2021-05-25 05:44:30|2387.8|2381.8|2387.8|2381.8|2388|2382|2387.8|2381.8|5
1621921480000|2021-05-25 05:44:40|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1621921490000|2021-05-25 05:44:50|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|1
1621921510000|2021-05-25 05:45:10|2387.5|2381.5|2387.8|2381.8|2387.8|2381.8|2387.5|2381.5|2
1621921530000|2021-05-25 05:45:30|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.3|2381.3|3
1621921540000|2021-05-25 05:45:40|2387.3|2381.3|2387.3|2381.3|2387.5|2381.5|2387.3|2381.3|3
1621921550000|2021-05-25 05:45:50|2387.5|2381.5|2387.5|2381.5|2387.8|2381.8|2387.5|2381.5|5
1621921560000|2021-05-25 05:46:00|2387.8|2381.8|2387.5|2381.5|2387.8|2381.8|2387.5|2381.5|2
1621921580000|2021-05-25 05:46:20|2388.3|2382.3|2387.8|2381.8|2388.3|2382.3|2387.8|2381.8|2
1621921600000|2021-05-25 05:46:40|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1621921610000|2021-05-25 05:46:50|2387.3|2381.3|2387|2381|2387.3|2381.3|2387|2381|2
1621921670000|2021-05-25 05:47:50|2387.3|2381.3|2387.5|2381.5|2387.8|2381.8|2387.3|2381.3|3
1621921680000|2021-05-25 05:48:00|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|1
1621921700000|2021-05-25 05:48:20|2387|2381|2387|2381|2387|2381|2386.8|2380.8|3
1621921720000|2021-05-25 05:48:40|2386.8|2380.8|2387|2381|2387|2381|2386.8|2380.8|2
1621921730000|2021-05-25 05:48:50|2386.9|2380.9|2387|2381|2387.5|2381.5|2386.9|2380.9|6
1621921740000|2021-05-25 05:49:00|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387|2381|3
1621921750000|2021-05-25 05:49:10|2387|2381|2387.5|2381.5|2387.8|2381.8|2386.8|2380.8|6
1621921760000|2021-05-25 05:49:20|2387.3|2381.3|2387.5|2381.5|2387.5|2381.5|2387.3|2381.3|2
1621921770000|2021-05-25 05:49:30|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.5|2381.5|3
1621921780000|2021-05-25 05:49:40|2387.5|2381.5|2387|2381|2387.8|2381.8|2387|2381|5
1621921790000|2021-05-25 05:49:50|2387.3|2381.3|2387|2381|2387.8|2381.8|2386.9|2380.9|11
1621921800000|2021-05-25 05:50:00|2386.8|2380.8|2386.3|2380.3|2386.8|2380.8|2386.3|2380.3|4
1621921810000|2021-05-25 05:50:10|2386.1|2380.1|2385.6|2379.6|2386.3|2380.3|2385.6|2379.6|8
1621921820000|2021-05-25 05:50:20|2385.5|2379.5|2384.5|2378.5|2385.5|2379.5|2384.4|2378.4|6
1621921830000|2021-05-25 05:50:30|2384.6|2378.6|2383.8|2377.8|2384.6|2378.6|2383.3|2377.3|9
1621921840000|2021-05-25 05:50:40|2383.3|2377.3|2383.3|2377.3|2383.8|2377.8|2383.3|2377.3|4
1621921850000|2021-05-25 05:50:50|2383.5|2377.5|2383.9|2377.9|2383.9|2377.9|2383.4|2377.4|6
1621921860000|2021-05-25 05:51:00|2384|2378|2383.3|2377.3|2384|2378|2383.3|2377.3|8
1621921870000|2021-05-25 05:51:10|2383|2377|2383.3|2377.3|2383.3|2377.3|2382.8|2376.8|4
1621921880000|2021-05-25 05:51:20|2383.4|2377.4|2384.3|2378.3|2384.3|2378.3|2383.4|2377.4|5
1621921890000|2021-05-25 05:51:30|2384|2378|2383.8|2377.8|2384.4|2378.4|2383.5|2377.5|6
1621921900000|2021-05-25 05:51:40|2384|2378|2384|2378|2384.6|2378.6|2384|2378|6
1621921910000|2021-05-25 05:51:50|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1621921920000|2021-05-25 05:52:00|2385.3|2379.3|2384.9|2378.9|2385.3|2379.3|2384.6|2378.6|5
1621921930000|2021-05-25 05:52:10|2385.1|2379.1|2385|2379|2385.1|2379.1|2385|2379|2
1621921950000|2021-05-25 05:52:30|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|1
1621921960000|2021-05-25 05:52:40|2384.1|2378.1|2383.8|2377.8|2384.1|2378.1|2383.8|2377.8|3
1621921970000|2021-05-25 05:52:50|2383.5|2377.5|2383|2377|2383.5|2377.5|2383|2377|2
1621921980000|2021-05-25 05:53:00|2383.3|2377.3|2383.6|2377.6|2383.8|2377.8|2383.3|2377.3|4
1621921990000|2021-05-25 05:53:10|2383.8|2377.8|2384.1|2378.1|2384.1|2378.1|2383.8|2377.8|3
1621922000000|2021-05-25 05:53:20|2384.3|2378.3|2384.1|2378.1|2384.3|2378.3|2384.1|2378.1|2
1621922010000|2021-05-25 05:53:30|2384.3|2378.3|2384.8|2378.8|2384.8|2378.8|2384.3|2378.3|4
1621922020000|2021-05-25 05:53:40|2384.6|2378.6|2384.5|2378.5|2384.6|2378.6|2384|2378|3
1621922030000|2021-05-25 05:53:50|2384.4|2378.4|2384.4|2378.4|2384.5|2378.5|2384|2378|6
1621922050000|2021-05-25 05:54:10|2384.3|2378.3|2384.9|2378.9|2384.9|2378.9|2384|2378|5
1621922060000|2021-05-25 05:54:20|2384.8|2378.8|2383.8|2377.8|2384.8|2378.8|2383.3|2377.3|9
1621922070000|2021-05-25 05:54:30|2383.5|2377.5|2383|2377|2383.5|2377.5|2383|2377|5
1621922080000|2021-05-25 05:54:40|2382.9|2376.9|2383.5|2377.5|2383.5|2377.5|2382.9|2376.9|5
1621922090000|2021-05-25 05:54:50|2383.3|2377.3|2382.8|2376.8|2383.3|2377.3|2382.3|2376.3|5
1621922100000|2021-05-25 05:55:00|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1621922110000|2021-05-25 05:55:10|2382.8|2376.8|2382.5|2376.5|2382.8|2376.8|2382.5|2376.5|2
1621922120000|2021-05-25 05:55:20|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|1
1621922140000|2021-05-25 05:55:40|2382.5|2376.5|2382.5|2376.5|2382.8|2376.8|2382.3|2376.3|9
1621922150000|2021-05-25 05:55:50|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382|2376|3
1621922180000|2021-05-25 05:56:20|2382.5|2376.5|2382.9|2376.9|2383.3|2377.3|2382.5|2376.5|3
1621922190000|2021-05-25 05:56:30|2383.3|2377.3|2383|2377|2383.3|2377.3|2382.6|2376.6|5
1621922210000|2021-05-25 05:56:50|2382.9|2376.9|2382.9|2376.9|2382.9|2376.9|2382.9|2376.9|1
1621922230000|2021-05-25 05:57:10|2382.8|2376.8|2382.1|2376.1|2383|2377|2382.1|2376.1|6
1621922240000|2021-05-25 05:57:20|2381.9|2375.9|2382|2376|2382|2376|2381.9|2375.9|2
1621922250000|2021-05-25 05:57:30|2381.9|2375.9|2381.4|2375.4|2381.9|2375.9|2381|2375|5
1621922260000|2021-05-25 05:57:40|2381.1|2375.1|2380.9|2374.9|2381.1|2375.1|2380.5|2374.5|6
1621922270000|2021-05-25 05:57:50|2381|2375|2381|2375|2381.3|2375.3|2381|2375|4
1621922280000|2021-05-25 05:58:00|2381.1|2375.1|2381.5|2375.5|2381.5|2375.5|2381.1|2375.1|2
1621922290000|2021-05-25 05:58:10|2381.3|2375.3|2381.4|2375.4|2381.4|2375.4|2381.3|2375.3|4
1621922300000|2021-05-25 05:58:20|2381.5|2375.5|2382|2376|2382|2376|2381.5|2375.5|3
1621922320000|2021-05-25 05:58:40|2381.8|2375.8|2381.5|2375.5|2381.8|2375.8|2381.5|2375.5|2
1621922330000|2021-05-25 05:58:50|2381.6|2375.6|2382.3|2376.3|2382.3|2376.3|2381.6|2375.6|4
1621922340000|2021-05-25 05:59:00|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1621922350000|2021-05-25 05:59:10|2382.4|2376.4|2383.1|2377.1|2383.8|2377.8|2382.4|2376.4|8
1621922360000|2021-05-25 05:59:20|2383.5|2377.5|2384.3|2378.3|2384.5|2378.5|2383.5|2377.5|5
1621922370000|2021-05-25 05:59:30|2383.6|2377.6|2383.6|2377.6|2383.6|2377.6|2383.6|2377.6|1
1621922380000|2021-05-25 05:59:40|2383.9|2377.9|2383.9|2377.9|2384.3|2378.3|2383.9|2377.9|3
1621922390000|2021-05-25 05:59:50|2383.8|2377.8|2383.8|2377.8|2383.9|2377.9|2383.8|2377.8|3
1621922400000|2021-05-25 06:00:00|2383.9|2377.9|2384.5|2378.5|2384.5|2378.5|2383.9|2377.9|4
1621922410000|2021-05-25 06:00:10|2384.8|2378.8|2384.8|2378.8|2385|2379|2384.4|2378.4|6
1621922450000|2021-05-25 06:00:50|2384.5|2378.5|2384.4|2378.4|2384.5|2378.5|2384.4|2378.4|2
1621922460000|2021-05-25 06:01:00|2384|2378|2383.8|2377.8|2384|2378|2383.8|2377.8|2
1621922490000|2021-05-25 06:01:30|2383.5|2377.5|2383.4|2377.4|2383.5|2377.5|2383.4|2377.4|2
1621922510000|2021-05-25 06:01:50|2383.3|2377.3|2382.8|2376.8|2383.3|2377.3|2382.3|2376.3|5
1621922520000|2021-05-25 06:02:00|2382.5|2376.5|2382.8|2376.8|2382.8|2376.8|2382.5|2376.5|2
1621922540000|2021-05-25 06:02:20|2382.5|2376.5|2382|2376|2382.5|2376.5|2382|2376|2
1621922550000|2021-05-25 06:02:30|2382.5|2376.5|2382.3|2376.3|2382.5|2376.5|2382.3|2376.3|2
1621922560000|2021-05-25 06:02:40|2382|2376|2381.8|2375.8|2382|2376|2381.8|2375.8|2
1621922590000|2021-05-25 06:03:10|2382|2376|2382.5|2376.5|2382.5|2376.5|2382|2376|5
1621922600000|2021-05-25 06:03:20|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1621922620000|2021-05-25 06:03:40|2382.5|2376.5|2382.8|2376.8|2382.8|2376.8|2382.5|2376.5|2
1621922630000|2021-05-25 06:03:50|2382.9|2376.9|2383.6|2377.6|2383.6|2377.6|2382.9|2376.9|8
1621922640000|2021-05-25 06:04:00|2383.5|2377.5|2382.8|2376.8|2383.5|2377.5|2382.4|2376.4|6
1621922650000|2021-05-25 06:04:10|2382.9|2376.9|2383.3|2377.3|2383.3|2377.3|2382.9|2376.9|5
1621922660000|2021-05-25 06:04:20|2383.4|2377.4|2383.5|2377.5|2384|2378|2383.4|2377.4|6
1621922670000|2021-05-25 06:04:30|2383.4|2377.4|2383|2377|2383.4|2377.4|2383|2377|3
1621922680000|2021-05-25 06:04:40|2382.8|2376.8|2382|2376|2382.8|2376.8|2382|2376|7
1621922690000|2021-05-25 06:04:50|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1621922700000|2021-05-25 06:05:00|2382.1|2376.1|2381.8|2375.8|2382.1|2376.1|2381.4|2375.4|8
1621922710000|2021-05-25 06:05:10|2381.6|2375.6|2381.6|2375.6|2381.6|2375.6|2381.6|2375.6|1
1621922720000|2021-05-25 06:05:20|2381.4|2375.4|2381.5|2375.5|2381.5|2375.5|2381|2375|3
1621922730000|2021-05-25 06:05:30|2381.6|2375.6|2382.3|2376.3|2382.8|2376.8|2381.6|2375.6|6
1621922740000|2021-05-25 06:05:40|2382|2376|2383.3|2377.3|2383.3|2377.3|2382|2376|7
1621922760000|2021-05-25 06:06:00|2383|2377|2382.5|2376.5|2383|2377|2382.3|2376.3|4
1621922770000|2021-05-25 06:06:10|2382.8|2376.8|2382.8|2376.8|2382.9|2376.9|2382.8|2376.8|3
1621922780000|2021-05-25 06:06:20|2382.9|2376.9|2383.8|2377.8|2384.1|2378.1|2382.9|2376.9|8
1621922790000|2021-05-25 06:06:30|2384|2378|2383.4|2377.4|2384|2378|2383.4|2377.4|4
1621922800000|2021-05-25 06:06:40|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1621922840000|2021-05-25 06:07:20|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|1
1621922850000|2021-05-25 06:07:30|2383.3|2377.3|2383|2377|2383.5|2377.5|2383|2377|6
1621922860000|2021-05-25 06:07:40|2382.8|2376.8|2382|2376|2382.8|2376.8|2382|2376|5
1621922870000|2021-05-25 06:07:50|2382.3|2376.3|2381.9|2375.9|2382.3|2376.3|2381.9|2375.9|5
1621922880000|2021-05-25 06:08:00|2382|2376|2382.3|2376.3|2382.4|2376.4|2381.9|2375.9|8
1621922890000|2021-05-25 06:08:10|2382|2376|2381.8|2375.8|2382|2376|2381.8|2375.8|2
1621922900000|2021-05-25 06:08:20|2381.6|2375.6|2382.3|2376.3|2382.3|2376.3|2381.4|2375.4|5
1621922910000|2021-05-25 06:08:30|2382.1|2376.1|2381|2375|2382.1|2376.1|2380.9|2374.9|7
1621922930000|2021-05-25 06:08:50|2380.8|2374.8|2380.4|2374.4|2380.8|2374.8|2379.3|2373.3|11
1621922940000|2021-05-25 06:09:00|2380.5|2374.5|2381.3|2375.3|2381.3|2375.3|2380.5|2374.5|5
1621922960000|2021-05-25 06:09:20|2381.5|2375.5|2381.3|2375.3|2381.6|2375.6|2381.3|2375.3|4
1621922970000|2021-05-25 06:09:30|2381|2375|2381.3|2375.3|2381.3|2375.3|2381|2375|2
1621922980000|2021-05-25 06:09:40|2381.5|2375.5|2381.8|2375.8|2381.8|2375.8|2381.5|2375.5|3
1621923000000|2021-05-25 06:10:00|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|2381.4|2375.4|3
1621923010000|2021-05-25 06:10:10|2381.6|2375.6|2382|2376|2382|2376|2381.6|2375.6|2
1621923020000|2021-05-25 06:10:20|2382.1|2376.1|2382.5|2376.5|2382.8|2376.8|2382.1|2376.1|3
1621923030000|2021-05-25 06:10:30|2382.8|2376.8|2382.3|2376.3|2382.8|2376.8|2382.3|2376.3|3
1621923070000|2021-05-25 06:11:10|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|1
1621923090000|2021-05-25 06:11:30|2383|2377|2383.3|2377.3|2383.3|2377.3|2383|2377|2
1621923110000|2021-05-25 06:11:50|2383.5|2377.5|2383.5|2377.5|2383.8|2377.8|2383.4|2377.4|5
1621923130000|2021-05-25 06:12:10|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|1
1621923140000|2021-05-25 06:12:20|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1621923150000|2021-05-25 06:12:30|2383|2377|2383.3|2377.3|2383.3|2377.3|2382.9|2376.9|4
1621923160000|2021-05-25 06:12:40|2383.5|2377.5|2383.8|2377.8|2383.8|2377.8|2383.5|2377.5|2
1621923180000|2021-05-25 06:13:00|2384|2378|2384.4|2378.4|2384.5|2378.5|2384|2378|4
1621923190000|2021-05-25 06:13:10|2384.5|2378.5|2384.5|2378.5|2384.9|2378.9|2384.5|2378.5|3
1621923200000|2021-05-25 06:13:20|2384.4|2378.4|2384.4|2378.4|2384.4|2378.4|2384.4|2378.4|1
1621923220000|2021-05-25 06:13:40|2384.3|2378.3|2383.8|2377.8|2384.3|2378.3|2383.4|2377.4|8
1621923270000|2021-05-25 06:14:30|2383.5|2377.5|2383|2377|2383.8|2377.8|2382.8|2376.8|7
1621923280000|2021-05-25 06:14:40|2383.1|2377.1|2383.5|2377.5|2383.8|2377.8|2383.1|2377.1|3
1621923290000|2021-05-25 06:14:50|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1621923330000|2021-05-25 06:15:30|2383.5|2377.5|2383.3|2377.3|2383.5|2377.5|2383.3|2377.3|2
1621923340000|2021-05-25 06:15:40|2383.1|2377.1|2382.8|2376.8|2383.1|2377.1|2382.8|2376.8|3
1621923370000|2021-05-25 06:16:10|2383.1|2377.1|2383.5|2377.5|2383.8|2377.8|2383.1|2377.1|5
1621923380000|2021-05-25 06:16:20|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1621923390000|2021-05-25 06:16:30|2383.5|2377.5|2383.8|2377.8|2383.8|2377.8|2383.5|2377.5|2
1621923400000|2021-05-25 06:16:40|2383.9|2377.9|2384|2378|2384.3|2378.3|2383.8|2377.8|5
1621923410000|2021-05-25 06:16:50|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1621923420000|2021-05-25 06:17:00|2384|2378|2384|2378|2384.3|2378.3|2383.8|2377.8|6
1621923440000|2021-05-25 06:17:20|2383.8|2377.8|2384.4|2378.4|2384.4|2378.4|2383.8|2377.8|4
1621923450000|2021-05-25 06:17:30|2384|2378|2385.8|2379.8|2386.4|2380.4|2383.9|2377.9|8
1621923460000|2021-05-25 06:17:40|2385.6|2379.6|2385.5|2379.5|2385.6|2379.6|2385.3|2379.3|4
1621923480000|2021-05-25 06:18:00|2385.4|2379.4|2385.5|2379.5|2385.5|2379.5|2385.4|2379.4|2
1621923490000|2021-05-25 06:18:10|2385.8|2379.8|2386|2380|2386.1|2380.1|2385.8|2379.8|4
1621923500000|2021-05-25 06:18:20|2385.8|2379.8|2387.8|2381.8|2387.8|2381.8|2385.8|2379.8|15
1621923510000|2021-05-25 06:18:30|2387.5|2381.5|2387.3|2381.3|2387.5|2381.5|2387.3|2381.3|2
1621923520000|2021-05-25 06:18:40|2387.5|2381.5|2387.3|2381.3|2387.8|2381.8|2387.3|2381.3|4
1621923530000|2021-05-25 06:18:50|2387|2381|2387.9|2381.9|2387.9|2381.9|2387|2381|3
1621923540000|2021-05-25 06:19:00|2388|2382|2388|2382|2388.3|2382.3|2387.9|2381.9|5
1621923550000|2021-05-25 06:19:10|2387.9|2381.9|2388|2382|2388|2382|2387.9|2381.9|2
1621923570000|2021-05-25 06:19:30|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1621923580000|2021-05-25 06:19:40|2388|2382|2388|2382|2388|2382|2388|2382|1
1621923590000|2021-05-25 06:19:50|2387.9|2381.9|2388|2382|2388|2382|2387.9|2381.9|2
1621923600000|2021-05-25 06:20:00|2388.3|2382.3|2387.6|2381.6|2388.3|2382.3|2387.6|2381.6|4
1621923610000|2021-05-25 06:20:10|2387.8|2381.8|2388.5|2382.5|2388.5|2382.5|2387.8|2381.8|9
1621923640000|2021-05-25 06:20:40|2388.8|2382.8|2388.5|2382.5|2388.8|2382.8|2388.5|2382.5|4
1621923650000|2021-05-25 06:20:50|2388.3|2382.3|2388.6|2382.6|2388.6|2382.6|2388.3|2382.3|3
1621923660000|2021-05-25 06:21:00|2388.8|2382.8|2388.5|2382.5|2388.8|2382.8|2388.3|2382.3|4
1621923670000|2021-05-25 06:21:10|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1621923690000|2021-05-25 06:21:30|2388|2382|2388|2382|2388|2382|2388|2382|1
1621923710000|2021-05-25 06:21:50|2387.6|2381.6|2387.1|2381.1|2387.6|2381.6|2386.8|2380.8|4
1621923720000|2021-05-25 06:22:00|2387.3|2381.3|2388.3|2382.3|2388.3|2382.3|2387.3|2381.3|4
1621923730000|2021-05-25 06:22:10|2388|2382|2388.3|2382.3|2388.3|2382.3|2387.8|2381.8|4
1621923750000|2021-05-25 06:22:30|2388|2382|2388|2382|2388|2382|2388|2382|1
1621923760000|2021-05-25 06:22:40|2387.3|2381.3|2387.5|2381.5|2387.5|2381.5|2387.3|2381.3|2
1621923780000|2021-05-25 06:23:00|2387.8|2381.8|2387.9|2381.9|2387.9|2381.9|2387.8|2381.8|2
1621923790000|2021-05-25 06:23:10|2387.8|2381.8|2388.5|2382.5|2388.5|2382.5|2387.8|2381.8|3
1621923820000|2021-05-25 06:23:40|2388.8|2382.8|2389|2383|2389|2383|2388.8|2382.8|2
1621923830000|2021-05-25 06:23:50|2389.1|2383.1|2389.5|2383.5|2389.5|2383.5|2388.9|2382.9|7
1621923850000|2021-05-25 06:24:10|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|1
1621923870000|2021-05-25 06:24:30|2389.5|2383.5|2389.6|2383.6|2389.6|2383.6|2389.5|2383.5|2
1621923890000|2021-05-25 06:24:50|2389.8|2383.8|2389.8|2383.8|2390|2384|2389.8|2383.8|4
1621923900000|2021-05-25 06:25:00|2389.6|2383.6|2389.6|2383.6|2390.3|2384.3|2389.5|2383.5|8
1621923910000|2021-05-25 06:25:10|2389.5|2383.5|2389.8|2383.8|2389.8|2383.8|2389.5|2383.5|2
1621923920000|2021-05-25 06:25:20|2389.5|2383.5|2388.8|2382.8|2389.5|2383.5|2388.5|2382.5|7
1621923940000|2021-05-25 06:25:40|2388.5|2382.5|2389.3|2383.3|2389.3|2383.3|2388.5|2382.5|3
1621923950000|2021-05-25 06:25:50|2389|2383|2389.1|2383.1|2389.6|2383.6|2388.5|2382.5|8
1621923960000|2021-05-25 06:26:00|2389.3|2383.3|2388.8|2382.8|2389.5|2383.5|2388.8|2382.8|5
1621923970000|2021-05-25 06:26:10|2389|2383|2388.8|2382.8|2389|2383|2388.8|2382.8|2
1621923980000|2021-05-25 06:26:20|2389|2383|2388.8|2382.8|2389|2383|2388.8|2382.8|2
1621923990000|2021-05-25 06:26:30|2389|2383|2389|2383|2389|2383|2388.8|2382.8|5
1621924000000|2021-05-25 06:26:40|2388.8|2382.8|2389|2383|2389.3|2383.3|2388.8|2382.8|6
1621924020000|2021-05-25 06:27:00|2388.8|2382.8|2389|2383|2389|2383|2388.5|2382.5|4
1621924030000|2021-05-25 06:27:10|2388.6|2382.6|2388.8|2382.8|2389|2383|2388.6|2382.6|4
1621924040000|2021-05-25 06:27:20|2389|2383|2388.6|2382.6|2389|2383|2388.6|2382.6|3
1621924050000|2021-05-25 06:27:30|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1621924060000|2021-05-25 06:27:40|2389|2383|2389|2383|2389|2383|2389|2383|1
1621924070000|2021-05-25 06:27:50|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2388.9|2382.9|4
1621924080000|2021-05-25 06:28:00|2389.1|2383.1|2389|2383|2389.1|2383.1|2388.8|2382.8|3
1621924090000|2021-05-25 06:28:10|2388.8|2382.8|2388.8|2382.8|2389|2383|2388.8|2382.8|5
1621924100000|2021-05-25 06:28:20|2389|2383|2389.3|2383.3|2389.5|2383.5|2389|2383|4
1621924110000|2021-05-25 06:28:30|2389.4|2383.4|2389.5|2383.5|2389.8|2383.8|2389.4|2383.4|4
1621924130000|2021-05-25 06:28:50|2389.8|2383.8|2389.8|2383.8|2390|2384|2389.8|2383.8|3
1621924140000|2021-05-25 06:29:00|2390|2384|2389.3|2383.3|2390|2384|2389.3|2383.3|5
1621924150000|2021-05-25 06:29:10|2389.4|2383.4|2389.3|2383.3|2389.6|2383.6|2389.3|2383.3|4
1621924170000|2021-05-25 06:29:30|2389.1|2383.1|2388.8|2382.8|2389.1|2383.1|2388.8|2382.8|2
1621924190000|2021-05-25 06:29:50|2389|2383|2388.8|2382.8|2389.3|2383.3|2388.8|2382.8|4
1621924200000|2021-05-25 06:30:00|2388.6|2382.6|2388.5|2382.5|2388.6|2382.6|2388.3|2382.3|4
1621924210000|2021-05-25 06:30:10|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1621924220000|2021-05-25 06:30:20|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|3
1621924230000|2021-05-25 06:30:30|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1621924240000|2021-05-25 06:30:40|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1621924250000|2021-05-25 06:30:50|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1621924260000|2021-05-25 06:31:00|2388.5|2382.5|2389.1|2383.1|2389.3|2383.3|2388.5|2382.5|6
1621924270000|2021-05-25 06:31:10|2389.4|2383.4|2389.8|2383.8|2389.8|2383.8|2389.4|2383.4|2
1621924290000|2021-05-25 06:31:30|2390|2384|2390.6|2384.6|2390.6|2384.6|2390|2384|5
1621924300000|2021-05-25 06:31:40|2390.8|2384.8|2390.5|2384.5|2390.8|2384.8|2390.4|2384.4|4
1621924310000|2021-05-25 06:31:50|2391.4|2385.4|2392|2386|2392|2386|2391.4|2385.4|5
1621924320000|2021-05-25 06:32:00|2391.8|2385.8|2392|2386|2392|2386|2391.6|2385.6|4
1621924330000|2021-05-25 06:32:10|2392.1|2386.1|2392.5|2386.5|2392.5|2386.5|2392.1|2386.1|3
1621924340000|2021-05-25 06:32:20|2392.8|2386.8|2392.3|2386.3|2392.8|2386.8|2391.6|2385.6|23
1621924350000|2021-05-25 06:32:30|2392.5|2386.5|2392.3|2386.3|2392.9|2386.9|2392|2386|8
1621924360000|2021-05-25 06:32:40|2392|2386|2391.9|2385.9|2392|2386|2391.9|2385.9|2
1621924370000|2021-05-25 06:32:50|2391.6|2385.6|2391.3|2385.3|2391.6|2385.6|2391.3|2385.3|3
1621924380000|2021-05-25 06:33:00|2390.9|2384.9|2390.9|2384.9|2390.9|2384.9|2390.9|2384.9|1
1621924390000|2021-05-25 06:33:10|2390.6|2384.6|2390.4|2384.4|2390.6|2384.6|2390.4|2384.4|2
1621924400000|2021-05-25 06:33:20|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1621924410000|2021-05-25 06:33:30|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1621924420000|2021-05-25 06:33:40|2390.8|2384.8|2390.8|2384.8|2390.9|2384.9|2390.8|2384.8|3
1621924440000|2021-05-25 06:34:00|2390.9|2384.9|2391.3|2385.3|2391.3|2385.3|2390.9|2384.9|2
1621924460000|2021-05-25 06:34:20|2391|2385|2391|2385|2391|2385|2390.5|2384.5|5
1621924470000|2021-05-25 06:34:30|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1621924480000|2021-05-25 06:34:40|2391.5|2385.5|2391.8|2385.8|2391.8|2385.8|2391.5|2385.5|2
1621924510000|2021-05-25 06:35:10|2392.5|2386.5|2393.3|2387.3|2393.3|2387.3|2392.5|2386.5|2
1621924520000|2021-05-25 06:35:20|2393.5|2387.5|2393.8|2387.8|2393.8|2387.8|2393.5|2387.5|2
1621924530000|2021-05-25 06:35:30|2393.6|2387.6|2393.3|2387.3|2393.6|2387.6|2392.9|2386.9|4
1621924550000|2021-05-25 06:35:50|2393|2387|2392.9|2386.9|2393|2387|2392.9|2386.9|4
1621924560000|2021-05-25 06:36:00|2393|2387|2392.4|2386.4|2393.4|2387.4|2392.4|2386.4|6
1621924570000|2021-05-25 06:36:10|2392|2386|2392.5|2386.5|2392.5|2386.5|2391.9|2385.9|4
1621924590000|2021-05-25 06:36:30|2392.1|2386.1|2391.8|2385.8|2392.3|2386.3|2391.8|2385.8|4
1621924600000|2021-05-25 06:36:40|2392|2386|2392.4|2386.4|2392.4|2386.4|2392|2386|2
1621924610000|2021-05-25 06:36:50|2392.3|2386.3|2391.8|2385.8|2392.3|2386.3|2391.8|2385.8|3
1621924620000|2021-05-25 06:37:00|2391.6|2385.6|2391.5|2385.5|2391.6|2385.6|2391.5|2385.5|2
1621924630000|2021-05-25 06:37:10|2391.3|2385.3|2390.1|2384.1|2391.3|2385.3|2389.9|2383.9|9
1621924640000|2021-05-25 06:37:20|2389.8|2383.8|2389.8|2383.8|2390.3|2384.3|2389.8|2383.8|9
1621924650000|2021-05-25 06:37:30|2390.1|2384.1|2390.3|2384.3|2390.5|2384.5|2389.8|2383.8|6
1621924660000|2021-05-25 06:37:40|2390.1|2384.1|2389.1|2383.1|2390.1|2384.1|2389.1|2383.1|3
1621924670000|2021-05-25 06:37:50|2388.9|2382.9|2388.8|2382.8|2388.9|2382.9|2388.8|2382.8|2
1621924690000|2021-05-25 06:38:10|2388.9|2382.9|2389|2383|2389|2383|2388.9|2382.9|2
1621924700000|2021-05-25 06:38:20|2388.5|2382.5|2388.8|2382.8|2389|2383|2388.3|2382.3|4
1621924720000|2021-05-25 06:38:40|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1621924800000|2021-05-25 06:40:00|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1621924810000|2021-05-25 06:40:10|2388.3|2382.3|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|2
1621924820000|2021-05-25 06:40:20|2388.3|2382.3|2387.8|2381.8|2388.3|2382.3|2387.5|2381.5|4
1621924830000|2021-05-25 06:40:30|2388|2382|2388|2382|2388|2382|2388|2382|1
1621924840000|2021-05-25 06:40:40|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1621924870000|2021-05-25 06:41:10|2388.5|2382.5|2389.8|2383.8|2389.8|2383.8|2388.5|2382.5|5
1621924900000|2021-05-25 06:41:40|2390|2384|2390.8|2384.8|2390.8|2384.8|2390|2384|4
1621924910000|2021-05-25 06:41:50|2391|2385|2390.8|2384.8|2391|2385|2390.8|2384.8|2
1621924960000|2021-05-25 06:42:40|2391|2385|2391.8|2385.8|2391.8|2385.8|2391|2385|4
1621924990000|2021-05-25 06:43:10|2392|2386|2394.9|2388.9|2394.9|2388.9|2392|2386|3
1621925000000|2021-05-25 06:43:20|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|1
1621925010000|2021-05-25 06:43:30|2395.6|2389.6|2395.4|2389.4|2395.6|2389.6|2395.3|2389.3|6
1621925020000|2021-05-25 06:43:40|2395.6|2389.6|2395.4|2389.4|2395.6|2389.6|2395.3|2389.3|3
1621925030000|2021-05-25 06:43:50|2395.6|2389.6|2395.5|2389.5|2395.6|2389.6|2395.3|2389.3|4
1621925040000|2021-05-25 06:44:00|2396|2390|2396.4|2390.4|2396.4|2390.4|2396|2390|4
1621925050000|2021-05-25 06:44:10|2396.1|2390.1|2396.1|2390.1|2396.1|2390.1|2396.1|2390.1|1
1621925060000|2021-05-25 06:44:20|2395.6|2389.6|2396|2390|2396.1|2390.1|2395.6|2389.6|8
1621925080000|2021-05-25 06:44:40|2396.1|2390.1|2395.3|2389.3|2396.8|2390.8|2395.3|2389.3|3
1621925090000|2021-05-25 06:44:50|2395|2389|2395.3|2389.3|2395.3|2389.3|2394.8|2388.8|4
1621925100000|2021-05-25 06:45:00|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1621925110000|2021-05-25 06:45:10|2397|2391|2397.4|2391.4|2397.5|2391.5|2397|2391|4
1621925120000|2021-05-25 06:45:20|2397.5|2391.5|2397.4|2391.4|2397.5|2391.5|2397.4|2391.4|2
1621925130000|2021-05-25 06:45:30|2397.5|2391.5|2398.5|2392.5|2398.5|2392.5|2397.5|2391.5|6
1621925140000|2021-05-25 06:45:40|2398.4|2392.4|2397|2391|2398.5|2392.5|2397|2391|4
1621925150000|2021-05-25 06:45:50|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1621925210000|2021-05-25 06:46:50|2397.5|2391.5|2397.6|2391.6|2397.6|2391.6|2397.5|2391.5|2
1621925220000|2021-05-25 06:47:00|2397.8|2391.8|2397.3|2391.3|2397.8|2391.8|2397|2391|5
1621925230000|2021-05-25 06:47:10|2397|2391|2397.1|2391.1|2397.3|2391.3|2397|2391|3
1621925240000|2021-05-25 06:47:20|2397|2391|2398|2392|2398|2392|2397|2391|11
1621925250000|2021-05-25 06:47:30|2397.9|2391.9|2397.6|2391.6|2398|2392|2397.6|2391.6|6
1621925260000|2021-05-25 06:47:40|2397.5|2391.5|2397.1|2391.1|2397.5|2391.5|2397|2391|6
1621925270000|2021-05-25 06:47:50|2397.3|2391.3|2397|2391|2397.3|2391.3|2396.8|2390.8|5
1621925280000|2021-05-25 06:48:00|2397.3|2391.3|2397|2391|2397.3|2391.3|2396.8|2390.8|3
1621925290000|2021-05-25 06:48:10|2396.8|2390.8|2396.5|2390.5|2396.8|2390.8|2396.3|2390.3|3
1621925300000|2021-05-25 06:48:20|2396.8|2390.8|2396.5|2390.5|2396.8|2390.8|2396.5|2390.5|2
1621925310000|2021-05-25 06:48:30|2396.8|2390.8|2397|2391|2397|2391|2396.8|2390.8|2
1621925320000|2021-05-25 06:48:40|2397.3|2391.3|2396.8|2390.8|2397.5|2391.5|2396.5|2390.5|5
1621925330000|2021-05-25 06:48:50|2397.3|2391.3|2397.4|2391.4|2397.4|2391.4|2397.3|2391.3|2
1621925340000|2021-05-25 06:49:00|2397|2391|2396.6|2390.6|2397|2391|2396.5|2390.5|4
1621925350000|2021-05-25 06:49:10|2396.5|2390.5|2397.1|2391.1|2397.1|2391.1|2396.5|2390.5|4
1621925360000|2021-05-25 06:49:20|2397.3|2391.3|2396.3|2390.3|2397.3|2391.3|2396.3|2390.3|6
1621925370000|2021-05-25 06:49:30|2396|2390|2396.3|2390.3|2396.3|2390.3|2396|2390|2
1621925380000|2021-05-25 06:49:40|2396|2390|2395.8|2389.8|2396|2390|2395.8|2389.8|2
1621925410000|2021-05-25 06:50:10|2396|2390|2395.4|2389.4|2396|2390|2395.4|2389.4|3
1621925420000|2021-05-25 06:50:20|2395.1|2389.1|2395|2389|2395.1|2389.1|2395|2389|2
1621925430000|2021-05-25 06:50:30|2395.3|2389.3|2394.9|2388.9|2395.3|2389.3|2394.9|2388.9|2
1621925440000|2021-05-25 06:50:40|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1621925450000|2021-05-25 06:50:50|2394.4|2388.4|2393.9|2387.9|2394.4|2388.4|2393.9|2387.9|3
1621925460000|2021-05-25 06:51:00|2393.6|2387.6|2393.6|2387.6|2393.8|2387.8|2393.5|2387.5|4
1621925470000|2021-05-25 06:51:10|2393.5|2387.5|2393.3|2387.3|2393.5|2387.5|2393.3|2387.3|2
1621925490000|2021-05-25 06:51:30|2393|2387|2392.6|2386.6|2393|2387|2392.6|2386.6|4
1621925500000|2021-05-25 06:51:40|2392.8|2386.8|2392|2386|2392.8|2386.8|2392|2386|6
1621925510000|2021-05-25 06:51:50|2392.3|2386.3|2391.6|2385.6|2392.3|2386.3|2391.4|2385.4|9
1621925520000|2021-05-25 06:52:00|2391.8|2385.8|2392.3|2386.3|2392.3|2386.3|2391.5|2385.5|5
1621925530000|2021-05-25 06:52:10|2391.8|2385.8|2390.8|2384.8|2391.8|2385.8|2390.8|2384.8|7
1621925540000|2021-05-25 06:52:20|2390.5|2384.5|2390.3|2384.3|2390.5|2384.5|2390.3|2384.3|2
1621925550000|2021-05-25 06:52:30|2390.5|2384.5|2390.3|2384.3|2390.5|2384.5|2390.3|2384.3|2
1621925560000|2021-05-25 06:52:40|2390.5|2384.5|2390.4|2384.4|2390.8|2384.8|2390.1|2384.1|8
1621925570000|2021-05-25 06:52:50|2390.3|2384.3|2389.8|2383.8|2390.3|2384.3|2389.8|2383.8|6
1621925580000|2021-05-25 06:53:00|2389.3|2383.3|2389.3|2383.3|2389.4|2383.4|2388.9|2382.9|12
1621925590000|2021-05-25 06:53:10|2389.1|2383.1|2389.6|2383.6|2389.6|2383.6|2388.9|2382.9|6
1621925600000|2021-05-25 06:53:20|2389.4|2383.4|2389.1|2383.1|2389.9|2383.9|2389.1|2383.1|8
1621925610000|2021-05-25 06:53:30|2389|2383|2388.9|2382.9|2389.1|2383.1|2388.9|2382.9|4
1621925630000|2021-05-25 06:53:50|2388.8|2382.8|2388.9|2382.9|2388.9|2382.9|2388.8|2382.8|2
1621925640000|2021-05-25 06:54:00|2388.8|2382.8|2388.5|2382.5|2388.9|2382.9|2388.5|2382.5|6
1621925650000|2021-05-25 06:54:10|2388.4|2382.4|2387.9|2381.9|2388.4|2382.4|2387.9|2381.9|3
1621925660000|2021-05-25 06:54:20|2388|2382|2388.4|2382.4|2388.6|2382.6|2388|2382|4
1621925700000|2021-05-25 06:55:00|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388|2382|4
1621925710000|2021-05-25 06:55:10|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1621925730000|2021-05-25 06:55:30|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1621925740000|2021-05-25 06:55:40|2389|2383|2389.5|2383.5|2389.5|2383.5|2389|2383|2
1621925750000|2021-05-25 06:55:50|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|1
1621925760000|2021-05-25 06:56:00|2389.5|2383.5|2389.8|2383.8|2389.8|2383.8|2389.5|2383.5|2
1621925770000|2021-05-25 06:56:10|2389.5|2383.5|2389.3|2383.3|2389.5|2383.5|2389.3|2383.3|2
1621925780000|2021-05-25 06:56:20|2389|2383|2389|2383|2389|2383|2389|2383|1
1621925790000|2021-05-25 06:56:30|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|1
1621925800000|2021-05-25 06:56:40|2389|2383|2388.8|2382.8|2389|2383|2388.8|2382.8|2
1621925840000|2021-05-25 06:57:20|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1621925880000|2021-05-25 06:58:00|2388.8|2382.8|2389.3|2383.3|2389.3|2383.3|2388.8|2382.8|3
1621925900000|2021-05-25 06:58:20|2389|2383|2389|2383|2389|2383|2389|2383|1
1621925910000|2021-05-25 06:58:30|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|1
1621925920000|2021-05-25 06:58:40|2389|2383|2387.3|2381.3|2389|2383|2387.3|2381.3|4
1621925930000|2021-05-25 06:58:50|2387|2381|2387.3|2381.3|2387.3|2381.3|2387|2381|2
1621925940000|2021-05-25 06:59:00|2387|2381|2387|2381|2387|2381|2387|2381|1
1621925950000|2021-05-25 06:59:10|2386.8|2380.8|2386.8|2380.8|2387|2381|2386.8|2380.8|3
1621925960000|2021-05-25 06:59:20|2386.5|2380.5|2386.3|2380.3|2386.5|2380.5|2386.3|2380.3|2
1621925980000|2021-05-25 06:59:40|2386|2380|2386.3|2380.3|2386.3|2380.3|2386|2380|2
1621925990000|2021-05-25 06:59:50|2386.5|2380.5|2386.8|2380.8|2386.8|2380.8|2386.5|2380.5|2
1621926000000|2021-05-25 07:00:00|2386.5|2380.5|2385.8|2379.8|2386.5|2380.5|2384.8|2378.8|9
1621926010000|2021-05-25 07:00:10|2385.5|2379.5|2386|2380|2386|2380|2385|2379|5
1621926030000|2021-05-25 07:00:30|2386.8|2380.8|2388.3|2382.3|2388.3|2382.3|2386.8|2380.8|3
1621926040000|2021-05-25 07:00:40|2388.5|2382.5|2388.3|2382.3|2388.5|2382.5|2388.3|2382.3|2
1621926050000|2021-05-25 07:00:50|2388.5|2382.5|2388.8|2382.8|2388.8|2382.8|2388.5|2382.5|2
1621926060000|2021-05-25 07:01:00|2388.5|2382.5|2387|2381|2388.5|2382.5|2387|2381|9
1621926070000|2021-05-25 07:01:10|2387.3|2381.3|2388|2382|2388|2382|2387.3|2381.3|3
1621926080000|2021-05-25 07:01:20|2387.8|2381.8|2387.5|2381.5|2387.8|2381.8|2387.5|2381.5|2
1621926160000|2021-05-25 07:02:40|2387.3|2381.3|2386|2380|2387.3|2381.3|2386|2380|4
1621926180000|2021-05-25 07:03:00|2386.3|2380.3|2387.3|2381.3|2387.3|2381.3|2386.3|2380.3|2
1621926190000|2021-05-25 07:03:10|2387.5|2381.5|2387.8|2381.8|2387.8|2381.8|2387.5|2381.5|2
1621926220000|2021-05-25 07:03:40|2388|2382|2388.3|2382.3|2388.3|2382.3|2388|2382|2
1621926230000|2021-05-25 07:03:50|2388.5|2382.5|2388.3|2382.3|2388.5|2382.5|2388.3|2382.3|2
1621926250000|2021-05-25 07:04:10|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1621926270000|2021-05-25 07:04:30|2388.3|2382.3|2389.3|2383.3|2389.3|2383.3|2388.3|2382.3|3
1621926290000|2021-05-25 07:04:50|2389|2383|2389|2383|2389|2383|2389|2383|1
1621926300000|2021-05-25 07:05:00|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1621926310000|2021-05-25 07:05:10|2388|2382|2387.8|2381.8|2388|2382|2387.8|2381.8|2
1621926330000|2021-05-25 07:05:30|2387.5|2381.5|2387.3|2381.3|2387.5|2381.5|2387.3|2381.3|2
1621926340000|2021-05-25 07:05:40|2387|2381|2386.5|2380.5|2387|2381|2386.5|2380.5|3
1621926350000|2021-05-25 07:05:50|2386.3|2380.3|2386|2380|2386.3|2380.3|2386|2380|2
1621926380000|2021-05-25 07:06:20|2385.8|2379.8|2385.3|2379.3|2385.8|2379.8|2385.3|2379.3|2
1621926400000|2021-05-25 07:06:40|2385|2379|2385|2379|2385|2379|2385|2379|1
1621926410000|2021-05-25 07:06:50|2384.3|2378.3|2382.5|2376.5|2384.3|2378.3|2382.5|2376.5|6
1621926430000|2021-05-25 07:07:10|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|1
1621926440000|2021-05-25 07:07:20|2383|2377|2382|2376|2383|2377|2382|2376|4
1621926450000|2021-05-25 07:07:30|2382.3|2376.3|2384|2378|2384.3|2378.3|2382.3|2376.3|5
1621926460000|2021-05-25 07:07:40|2383.8|2377.8|2383|2377|2383.8|2377.8|2383|2377|4
1621926490000|2021-05-25 07:08:10|2383.3|2377.3|2384.3|2378.3|2384.3|2378.3|2383.3|2377.3|2
1621926520000|2021-05-25 07:08:40|2384|2378|2383.5|2377.5|2384|2378|2383.5|2377.5|3
1621926530000|2021-05-25 07:08:50|2383.3|2377.3|2382.8|2376.8|2383.3|2377.3|2382.5|2376.5|4
1621926540000|2021-05-25 07:09:00|2382.5|2376.5|2381.5|2375.5|2382.5|2376.5|2381.3|2375.3|4
1621926550000|2021-05-25 07:09:10|2381.3|2375.3|2380.8|2374.8|2381.3|2375.3|2380.8|2374.8|5
1621926560000|2021-05-25 07:09:20|2381|2375|2381|2375|2381|2375|2381|2375|1
1621926570000|2021-05-25 07:09:30|2381.3|2375.3|2381.5|2375.5|2382|2376|2381.3|2375.3|3
1621926580000|2021-05-25 07:09:40|2381.8|2375.8|2381.8|2375.8|2382.3|2376.3|2381.8|2375.8|5
1621926590000|2021-05-25 07:09:50|2382|2376|2382.3|2376.3|2382.3|2376.3|2382|2376|2
1621926600000|2021-05-25 07:10:00|2382|2376|2381.5|2375.5|2382|2376|2381.5|2375.5|3
1621926610000|2021-05-25 07:10:10|2381|2375|2380.5|2374.5|2381.3|2375.3|2380.5|2374.5|4
1621926620000|2021-05-25 07:10:20|2379.8|2373.8|2379.5|2373.5|2379.8|2373.8|2379.5|2373.5|2
1621926640000|2021-05-25 07:10:40|2379.8|2373.8|2379.5|2373.5|2380|2374|2379.5|2373.5|4
1621926650000|2021-05-25 07:10:50|2379.3|2373.3|2379.5|2373.5|2379.5|2373.5|2379.3|2373.3|2
1621926660000|2021-05-25 07:11:00|2379.8|2373.8|2379.5|2373.5|2380|2374|2379.5|2373.5|4
1621926680000|2021-05-25 07:11:20|2379.8|2373.8|2379.8|2373.8|2380|2374|2379.8|2373.8|3
1621926690000|2021-05-25 07:11:30|2380|2374|2379.3|2373.3|2380|2374|2379.3|2373.3|4
1621926720000|2021-05-25 07:12:00|2379|2373|2378.3|2372.3|2379|2373|2378|2372|5
1621926740000|2021-05-25 07:12:20|2378.5|2372.5|2379|2373|2379|2373|2378.5|2372.5|3
1621926750000|2021-05-25 07:12:30|2379.3|2373.3|2378|2372|2379.3|2373.3|2377.5|2371.5|7
1621926760000|2021-05-25 07:12:40|2378.3|2372.3|2377.8|2371.8|2378.3|2372.3|2377.8|2371.8|4
1621926770000|2021-05-25 07:12:50|2378|2372|2377.8|2371.8|2378|2372|2377.8|2371.8|2
1621926780000|2021-05-25 07:13:00|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|2377.3|2371.3|3
1621926800000|2021-05-25 07:13:20|2377.8|2371.8|2378.3|2372.3|2378.3|2372.3|2377.8|2371.8|3
1621926830000|2021-05-25 07:13:50|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|1
1621926840000|2021-05-25 07:14:00|2378.8|2372.8|2379.5|2373.5|2379.5|2373.5|2378.8|2372.8|2
1621926850000|2021-05-25 07:14:10|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1621926860000|2021-05-25 07:14:20|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1621926890000|2021-05-25 07:14:50|2379.3|2373.3|2378.5|2372.5|2379.3|2373.3|2378.5|2372.5|2
1621926900000|2021-05-25 07:15:00|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378|2372|3
1621926910000|2021-05-25 07:15:10|2377.8|2371.8|2377.5|2371.5|2377.8|2371.8|2377.3|2371.3|4
1621926920000|2021-05-25 07:15:20|2377.8|2371.8|2378|2372|2378.3|2372.3|2377.8|2371.8|4
1621926930000|2021-05-25 07:15:30|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|1
1621926940000|2021-05-25 07:15:40|2377.5|2371.5|2377.3|2371.3|2377.5|2371.5|2377|2371|4
1621926950000|2021-05-25 07:15:50|2377.5|2371.5|2377.3|2371.3|2377.8|2371.8|2376.8|2370.8|7
1621926970000|2021-05-25 07:16:10|2377|2371|2376|2370|2377|2371|2375.8|2369.8|6
1621926980000|2021-05-25 07:16:20|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1621926990000|2021-05-25 07:16:30|2376.3|2370.3|2376|2370|2376.3|2370.3|2376|2370|2
1621927010000|2021-05-25 07:16:50|2376.3|2370.3|2376.8|2370.8|2376.8|2370.8|2376.3|2370.3|3
1621927020000|2021-05-25 07:17:00|2376.5|2370.5|2376.8|2370.8|2376.8|2370.8|2376.5|2370.5|2
1621927030000|2021-05-25 07:17:10|2377|2371|2376.8|2370.8|2377.3|2371.3|2376.8|2370.8|4
1621927060000|2021-05-25 07:17:40|2377|2371|2377.3|2371.3|2377.3|2371.3|2377|2371|2
1621927080000|2021-05-25 07:18:00|2377.5|2371.5|2377.8|2371.8|2377.8|2371.8|2377.5|2371.5|2
1621927090000|2021-05-25 07:18:10|2378|2372|2378.3|2372.3|2378.3|2372.3|2378|2372|2
1621927100000|2021-05-25 07:18:20|2378.8|2372.8|2379|2373|2379.8|2373.8|2378.8|2372.8|7
1621927120000|2021-05-25 07:18:40|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1621927150000|2021-05-25 07:19:10|2379|2373|2378.8|2372.8|2379|2373|2378.8|2372.8|2
1621927160000|2021-05-25 07:19:20|2378.5|2372.5|2380|2374|2380|2374|2378.5|2372.5|6
1621927180000|2021-05-25 07:19:40|2380.5|2374.5|2380.3|2374.3|2381|2375|2380|2374|6
1621927190000|2021-05-25 07:19:50|2380.5|2374.5|2380.8|2374.8|2380.8|2374.8|2380.5|2374.5|2
1621927200000|2021-05-25 07:20:00|2380.5|2374.5|2380.3|2374.3|2380.5|2374.5|2380|2374|4
1621927210000|2021-05-25 07:20:10|2380|2374|2380.8|2374.8|2380.8|2374.8|2379.5|2373.5|5
1621927220000|2021-05-25 07:20:20|2381|2375|2381.8|2375.8|2381.8|2375.8|2381|2375|7
1621927230000|2021-05-25 07:20:30|2381.5|2375.5|2381|2375|2381.8|2375.8|2381|2375|5
1621927290000|2021-05-25 07:21:30|2381.8|2375.8|2381.8|2375.8|2382|2376|2381.8|2375.8|3
1621927310000|2021-05-25 07:21:50|2381.3|2375.3|2380.8|2374.8|2381.3|2375.3|2380.8|2374.8|2
1621927320000|2021-05-25 07:22:00|2380.5|2374.5|2380|2374|2380.5|2374.5|2380|2374|3
1621927330000|2021-05-25 07:22:10|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1621927340000|2021-05-25 07:22:20|2380|2374|2380.8|2374.8|2380.8|2374.8|2380|2374|3
1621927350000|2021-05-25 07:22:30|2380.5|2374.5|2380.3|2374.3|2380.5|2374.5|2380.3|2374.3|2
1621927360000|2021-05-25 07:22:40|2380|2374|2380|2374|2380.3|2374.3|2380|2374|3
1621927370000|2021-05-25 07:22:50|2380.3|2374.3|2381.3|2375.3|2381.3|2375.3|2380.3|2374.3|3
1621927380000|2021-05-25 07:23:00|2381|2375|2380|2374|2381|2375|2380|2374|4
1621927390000|2021-05-25 07:23:10|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1621927400000|2021-05-25 07:23:20|2380|2374|2379.8|2373.8|2380|2374|2379.8|2373.8|2
1621927410000|2021-05-25 07:23:30|2379.5|2373.5|2379.8|2373.8|2379.8|2373.8|2379.5|2373.5|2
1621927420000|2021-05-25 07:23:40|2379.5|2373.5|2379.8|2373.8|2379.8|2373.8|2379.5|2373.5|2
1621927440000|2021-05-25 07:24:00|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1621927450000|2021-05-25 07:24:10|2379.5|2373.5|2380|2374|2380|2374|2379.5|2373.5|3
1621927460000|2021-05-25 07:24:20|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379|2373|4
1621927470000|2021-05-25 07:24:30|2380|2374|2380|2374|2380|2374|2380|2374|1
1621927480000|2021-05-25 07:24:40|2380.3|2374.3|2380.3|2374.3|2380.5|2374.5|2380.3|2374.3|3
1621927490000|2021-05-25 07:24:50|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|1
1621927500000|2021-05-25 07:25:00|2380.8|2374.8|2380|2374|2380.8|2374.8|2380|2374|3
1621927510000|2021-05-25 07:25:10|2379.8|2373.8|2378.5|2372.5|2379.8|2373.8|2378.5|2372.5|4
1621927520000|2021-05-25 07:25:20|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378|2372|3
1621927530000|2021-05-25 07:25:30|2378|2372|2377.5|2371.5|2378|2372|2377.5|2371.5|2
1621927540000|2021-05-25 07:25:40|2377.3|2371.3|2377|2371|2377.3|2371.3|2377|2371|2
1621927570000|2021-05-25 07:26:10|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1621927580000|2021-05-25 07:26:20|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|1
1621927600000|2021-05-25 07:26:40|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|1
1621927630000|2021-05-25 07:27:10|2377|2371|2376.5|2370.5|2377|2371|2376.5|2370.5|3
1621927640000|2021-05-25 07:27:20|2376.8|2370.8|2377|2371|2377|2371|2376.8|2370.8|2
1621927660000|2021-05-25 07:27:40|2376.8|2370.8|2376|2370|2376.8|2370.8|2376|2370|4
1621927680000|2021-05-25 07:28:00|2375.8|2369.8|2374|2368|2375.8|2369.8|2374|2368|3
1621927690000|2021-05-25 07:28:10|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1621927700000|2021-05-25 07:28:20|2374|2368|2373.5|2367.5|2374|2368|2373.5|2367.5|3
1621927710000|2021-05-25 07:28:30|2373.3|2367.3|2373.5|2367.5|2373.5|2367.5|2373.3|2367.3|2
1621927720000|2021-05-25 07:28:40|2373.3|2367.3|2373|2367|2373.3|2367.3|2373|2367|2
1621927740000|2021-05-25 07:29:00|2372.8|2366.8|2374.3|2368.3|2374.3|2368.3|2372.8|2366.8|3
1621927750000|2021-05-25 07:29:10|2374.8|2368.8|2376.3|2370.3|2376.3|2370.3|2374.8|2368.8|5
1621927760000|2021-05-25 07:29:20|2376|2370|2376.8|2370.8|2376.8|2370.8|2376|2370|3
1621927780000|2021-05-25 07:29:40|2377|2371|2377.3|2371.3|2377.5|2371.5|2377|2371|3
1621927790000|2021-05-25 07:29:50|2377|2371|2377|2371|2377.3|2371.3|2377|2371|3
1621927800000|2021-05-25 07:30:00|2376.8|2370.8|2376.3|2370.3|2376.8|2370.8|2376.3|2370.3|3
1621927810000|2021-05-25 07:30:10|2376|2370|2375.5|2369.5|2376|2370|2375.5|2369.5|3
1621927830000|2021-05-25 07:30:30|2375.3|2369.3|2374.3|2368.3|2375.3|2369.3|2374.3|2368.3|5
1621927840000|2021-05-25 07:30:40|2374|2368|2372.8|2366.8|2374|2368|2372.8|2366.8|3
1621927850000|2021-05-25 07:30:50|2372.5|2366.5|2372.8|2366.8|2372.8|2366.8|2372.5|2366.5|2
1621927860000|2021-05-25 07:31:00|2373|2367|2372.8|2366.8|2374|2368|2372.8|2366.8|8
1621927870000|2021-05-25 07:31:10|2373|2367|2373|2367|2373.3|2367.3|2372.8|2366.8|7
1621927880000|2021-05-25 07:31:20|2372.8|2366.8|2373|2367|2373|2367|2372.5|2366.5|4
1621927920000|2021-05-25 07:32:00|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1621927930000|2021-05-25 07:32:10|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|1
1621927940000|2021-05-25 07:32:20|2372.8|2366.8|2373.5|2367.5|2373.5|2367.5|2372.5|2366.5|5
1621927950000|2021-05-25 07:32:30|2373.8|2367.8|2373|2367|2374|2368|2373|2367|4
1621927960000|2021-05-25 07:32:40|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1621927980000|2021-05-25 07:33:00|2373|2367|2373|2367|2373|2367|2373|2367|1
1621927990000|2021-05-25 07:33:10|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1621928000000|2021-05-25 07:33:20|2373|2367|2373|2367|2373|2367|2373|2367|1
1621928010000|2021-05-25 07:33:30|2372.8|2366.8|2372.5|2366.5|2372.8|2366.8|2372.5|2366.5|2
1621928020000|2021-05-25 07:33:40|2373.3|2367.3|2374.5|2368.5|2374.5|2368.5|2373.3|2367.3|7
1621928040000|2021-05-25 07:34:00|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.5|2368.5|3
1621928060000|2021-05-25 07:34:20|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1621928070000|2021-05-25 07:34:30|2374.8|2368.8|2375|2369|2375|2369|2374.8|2368.8|2
1621928080000|2021-05-25 07:34:40|2374.8|2368.8|2374.8|2368.8|2375|2369|2374.5|2368.5|9
1621928090000|2021-05-25 07:34:50|2374.5|2368.5|2374.3|2368.3|2374.5|2368.5|2374.3|2368.3|2
1621928100000|2021-05-25 07:35:00|2374|2368|2373.8|2367.8|2374|2368|2373.8|2367.8|2
1621928120000|2021-05-25 07:35:20|2374|2368|2374.5|2368.5|2374.5|2368.5|2374|2368|3
1621928130000|2021-05-25 07:35:30|2374.3|2368.3|2375.3|2369.3|2375.3|2369.3|2374.3|2368.3|4
1621928140000|2021-05-25 07:35:40|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1621928150000|2021-05-25 07:35:50|2375.3|2369.3|2375.5|2369.5|2375.8|2369.8|2375.3|2369.3|4
1621928160000|2021-05-25 07:36:00|2375.8|2369.8|2375|2369|2375.8|2369.8|2375|2369|4
1621928170000|2021-05-25 07:36:10|2374.3|2368.3|2375|2369|2375|2369|2374.3|2368.3|3
1621928180000|2021-05-25 07:36:20|2374.8|2368.8|2375|2369|2375|2369|2374.5|2368.5|6
1621928200000|2021-05-25 07:36:40|2374.8|2368.8|2374.3|2368.3|2374.8|2368.8|2374.3|2368.3|3
1621928220000|2021-05-25 07:37:00|2374|2368|2374|2368|2374|2368|2373.8|2367.8|3
1621928230000|2021-05-25 07:37:10|2373.8|2367.8|2373.3|2367.3|2373.8|2367.8|2373.3|2367.3|3
1621928240000|2021-05-25 07:37:20|2373.5|2367.5|2373.3|2367.3|2373.5|2367.5|2373.3|2367.3|2
1621928250000|2021-05-25 07:37:30|2373.5|2367.5|2373.8|2367.8|2374.3|2368.3|2373.5|2367.5|6
1621928260000|2021-05-25 07:37:40|2374|2368|2374|2368|2374|2368|2374|2368|1
1621928270000|2021-05-25 07:37:50|2373.8|2367.8|2374.5|2368.5|2374.5|2368.5|2373.8|2367.8|4
1621928280000|2021-05-25 07:38:00|2374.8|2368.8|2375|2369|2375|2369|2374.8|2368.8|2
1621928290000|2021-05-25 07:38:10|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1621928300000|2021-05-25 07:38:20|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1621928320000|2021-05-25 07:38:40|2375.8|2369.8|2376|2370|2376|2370|2375.8|2369.8|2
1621928330000|2021-05-25 07:38:50|2376.3|2370.3|2376.3|2370.3|2376.5|2370.5|2376.3|2370.3|3
1621928340000|2021-05-25 07:39:00|2376|2370|2375.8|2369.8|2376|2370|2375.5|2369.5|4
1621928350000|2021-05-25 07:39:10|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1621928360000|2021-05-25 07:39:20|2375.8|2369.8|2376|2370|2376|2370|2375.8|2369.8|2
1621928370000|2021-05-25 07:39:30|2376.3|2370.3|2376.3|2370.3|2376.5|2370.5|2376|2370|5
1621928400000|2021-05-25 07:40:00|2376.5|2370.5|2376|2370|2376.5|2370.5|2375.8|2369.8|5
1621928410000|2021-05-25 07:40:10|2375.8|2369.8|2375.3|2369.3|2375.8|2369.8|2375.3|2369.3|3
1621928420000|2021-05-25 07:40:20|2375|2369|2375|2369|2375|2369|2374.8|2368.8|3
1621928430000|2021-05-25 07:40:30|2374.8|2368.8|2374.3|2368.3|2374.8|2368.8|2374.3|2368.3|3
1621928440000|2021-05-25 07:40:40|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1621928520000|2021-05-25 07:42:00|2374.8|2368.8|2375.5|2369.5|2375.5|2369.5|2374.8|2368.8|2
1621928540000|2021-05-25 07:42:20|2375.8|2369.8|2376|2370|2376|2370|2375.8|2369.8|2
1621928550000|2021-05-25 07:42:30|2376.3|2370.3|2376|2370|2376.3|2370.3|2376|2370|2
1621928560000|2021-05-25 07:42:40|2376.3|2370.3|2376.5|2370.5|2376.5|2370.5|2376.3|2370.3|2
1621928570000|2021-05-25 07:42:50|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.5|2370.5|3
1621928590000|2021-05-25 07:43:10|2376.5|2370.5|2376.8|2370.8|2376.8|2370.8|2376.5|2370.5|2
1621928600000|2021-05-25 07:43:20|2377|2371|2377|2371|2377|2371|2377|2371|1
1621928610000|2021-05-25 07:43:30|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.5|2370.5|3
1621928630000|2021-05-25 07:43:50|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1621928700000|2021-05-25 07:45:00|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|1
1621928760000|2021-05-25 07:46:00|2376|2370|2376.3|2370.3|2376.3|2370.3|2376|2370|2
1621928800000|2021-05-25 07:46:40|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1621928820000|2021-05-25 07:47:00|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|1
1621928830000|2021-05-25 07:47:10|2377|2371|2377.5|2371.5|2377.5|2371.5|2377|2371|2
1621928850000|2021-05-25 07:47:30|2377.8|2371.8|2378|2372|2378|2372|2377.5|2371.5|3
1621928880000|2021-05-25 07:48:00|2378.3|2372.3|2378|2372|2378.3|2372.3|2378|2372|2
1621928890000|2021-05-25 07:48:10|2378.3|2372.3|2378.8|2372.8|2378.8|2372.8|2378.3|2372.3|3
1621928920000|2021-05-25 07:48:40|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|2378.3|2372.3|3
1621928930000|2021-05-25 07:48:50|2378.8|2372.8|2379|2373|2379|2373|2378.8|2372.8|2
1621928940000|2021-05-25 07:49:00|2379.3|2373.3|2379.5|2373.5|2379.5|2373.5|2379.3|2373.3|2
1621928950000|2021-05-25 07:49:10|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1621928960000|2021-05-25 07:49:20|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1621928970000|2021-05-25 07:49:30|2379.8|2373.8|2380.3|2374.3|2380.3|2374.3|2379.8|2373.8|2
1621928990000|2021-05-25 07:49:50|2380|2374|2380|2374|2380|2374|2380|2374|1
1621929000000|2021-05-25 07:50:00|2379.8|2373.8|2379.8|2373.8|2380|2374|2379.8|2373.8|3
1621929010000|2021-05-25 07:50:10|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.3|2373.3|3
1621929060000|2021-05-25 07:51:00|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1621929070000|2021-05-25 07:51:10|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1621929080000|2021-05-25 07:51:20|2380|2374|2380|2374|2380|2374|2380|2374|1
1621929100000|2021-05-25 07:51:40|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1621929120000|2021-05-25 07:52:00|2379.5|2373.5|2379|2373|2379.5|2373.5|2379|2373|2
1621929140000|2021-05-25 07:52:20|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|1
1621929150000|2021-05-25 07:52:30|2379|2373|2379|2373|2379|2373|2379|2373|1
1621929220000|2021-05-25 07:53:40|2379.3|2373.3|2380|2374|2380|2374|2379.3|2373.3|2
1621929240000|2021-05-25 07:54:00|2379.8|2373.8|2380|2374|2380|2374|2379.5|2373.5|4
1621929250000|2021-05-25 07:54:10|2379.8|2373.8|2379.5|2373.5|2379.8|2373.8|2379.5|2373.5|2
1621929270000|2021-05-25 07:54:30|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1621929280000|2021-05-25 07:54:40|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1621929300000|2021-05-25 07:55:00|2379.8|2373.8|2380|2374|2380|2374|2379.8|2373.8|2
1621929320000|2021-05-25 07:55:20|2379.8|2373.8|2379|2373|2379.8|2373.8|2379|2373|2
1621929330000|2021-05-25 07:55:30|2379.3|2373.3|2379.5|2373.5|2379.5|2373.5|2379.3|2373.3|2
1621929360000|2021-05-25 07:56:00|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1621929380000|2021-05-25 07:56:20|2379|2373|2378.8|2372.8|2379|2373|2378.8|2372.8|2
1621929390000|2021-05-25 07:56:30|2378.5|2372.5|2378.3|2372.3|2378.5|2372.5|2378.3|2372.3|2
1621929400000|2021-05-25 07:56:40|2378|2372|2378|2372|2378|2372|2378|2372|1
1621929420000|2021-05-25 07:57:00|2377.5|2371.5|2377.3|2371.3|2377.5|2371.5|2377.3|2371.3|2
1621929450000|2021-05-25 07:57:30|2377|2371|2376.8|2370.8|2377|2371|2376.8|2370.8|2
1621929460000|2021-05-25 07:57:40|2376.5|2370.5|2376.3|2370.3|2376.5|2370.5|2376.3|2370.3|2
1621929480000|2021-05-25 07:58:00|2376.5|2370.5|2376.8|2370.8|2376.8|2370.8|2376.5|2370.5|2
1621929490000|2021-05-25 07:58:10|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1621929520000|2021-05-25 07:58:40|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|1
1621929560000|2021-05-25 07:59:20|2376|2370|2375.8|2369.8|2376|2370|2375.8|2369.8|2
1621929570000|2021-05-25 07:59:30|2376|2370|2375.8|2369.8|2376|2370|2375.8|2369.8|2
1621929590000|2021-05-25 07:59:50|2376|2370|2375.8|2369.8|2376.3|2370.3|2375.8|2369.8|4
1621929600000|2021-05-25 08:00:00|2375.5|2369.5|2375.3|2369.3|2375.5|2369.5|2375.3|2369.3|2
1621929620000|2021-05-25 08:00:20|2375|2369|2375|2369|2375|2369|2375|2369|1
1621929670000|2021-05-25 08:01:10|2375.3|2369.3|2376|2370|2376.3|2370.3|2375.3|2369.3|3
1621929690000|2021-05-25 08:01:30|2375.8|2369.8|2375.5|2369.5|2375.8|2369.8|2375.5|2369.5|2
1621929700000|2021-05-25 08:01:40|2375.8|2369.8|2376.8|2370.8|2376.8|2370.8|2375.8|2369.8|3
1621929710000|2021-05-25 08:01:50|2377|2371|2377|2371|2377|2371|2377|2371|1
1621929720000|2021-05-25 08:02:00|2377.3|2371.3|2378.3|2372.3|2378.3|2372.3|2377.3|2371.3|6
1621929740000|2021-05-25 08:02:20|2378|2372|2377.3|2371.3|2378|2372|2377.3|2371.3|4
1621929750000|2021-05-25 08:02:30|2377|2371|2377|2371|2377|2371|2377|2371|1
1621929770000|2021-05-25 08:02:50|2376.8|2370.8|2376.3|2370.3|2376.8|2370.8|2376.3|2370.3|3
1621929790000|2021-05-25 08:03:10|2376.5|2370.5|2377.5|2371.5|2377.5|2371.5|2376.5|2370.5|4
1621929810000|2021-05-25 08:03:30|2377.3|2371.3|2377|2371|2377.3|2371.3|2377|2371|2
1621929820000|2021-05-25 08:03:40|2376.8|2370.8|2376.3|2370.3|2376.8|2370.8|2376.3|2370.3|3
1621929830000|2021-05-25 08:03:50|2376.5|2370.5|2377|2371|2377|2371|2376.5|2370.5|2
1621929840000|2021-05-25 08:04:00|2376.8|2370.8|2376.5|2370.5|2376.8|2370.8|2376.5|2370.5|2
1621929870000|2021-05-25 08:04:30|2376.3|2370.3|2376.5|2370.5|2376.5|2370.5|2376.3|2370.3|4
1621929900000|2021-05-25 08:05:00|2376.3|2370.3|2375.8|2369.8|2376.3|2370.3|2375.8|2369.8|3
1621929910000|2021-05-25 08:05:10|2376|2370|2376.3|2370.3|2376.3|2370.3|2376|2370|2
1621929930000|2021-05-25 08:05:30|2376|2370|2375.8|2369.8|2376|2370|2375.8|2369.8|2
1621929940000|2021-05-25 08:05:40|2375.5|2369.5|2375.8|2369.8|2375.8|2369.8|2375.3|2369.3|4
1621929950000|2021-05-25 08:05:50|2376|2370|2376.3|2370.3|2376.3|2370.3|2376|2370|2
1621929960000|2021-05-25 08:06:00|2376.5|2370.5|2376.3|2370.3|2376.8|2370.8|2376.3|2370.3|4
1621929970000|2021-05-25 08:06:10|2376.5|2370.5|2377|2371|2377|2371|2376.5|2370.5|3
1621929980000|2021-05-25 08:06:20|2377.3|2371.3|2377.5|2371.5|2377.5|2371.5|2377.3|2371.3|2
1621929990000|2021-05-25 08:06:30|2377.8|2371.8|2378|2372|2378|2372|2377.8|2371.8|2
1621930010000|2021-05-25 08:06:50|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|1
1621930040000|2021-05-25 08:07:20|2378|2372|2378|2372|2378|2372|2378|2372|1
1621930090000|2021-05-25 08:08:10|2378.3|2372.3|2378.3|2372.3|2378.8|2372.8|2378.3|2372.3|3
1621930110000|2021-05-25 08:08:30|2378.5|2372.5|2378.5|2372.5|2378.8|2372.8|2378.5|2372.5|3
1621930120000|2021-05-25 08:08:40|2378.3|2372.3|2378.5|2372.5|2378.5|2372.5|2378|2372|4
1621930130000|2021-05-25 08:08:50|2378.8|2372.8|2378.5|2372.5|2378.8|2372.8|2378.5|2372.5|2
1621930140000|2021-05-25 08:09:00|2378.3|2372.3|2378|2372|2378.3|2372.3|2378|2372|2
1621930150000|2021-05-25 08:09:10|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|1
1621930160000|2021-05-25 08:09:20|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|2377|2371|4
1621930190000|2021-05-25 08:09:50|2377|2371|2377|2371|2377|2371|2377|2371|1
1621930240000|2021-05-25 08:10:40|2376.8|2370.8|2376.5|2370.5|2376.8|2370.8|2376|2370|5
1621930250000|2021-05-25 08:10:50|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|1
1621930260000|2021-05-25 08:11:00|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1621930270000|2021-05-25 08:11:10|2376|2370|2375.5|2369.5|2376|2370|2375.5|2369.5|3
1621930280000|2021-05-25 08:11:20|2375.3|2369.3|2375|2369|2375.3|2369.3|2375|2369|2
1621930300000|2021-05-25 08:11:40|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.3|2368.3|4
1621930310000|2021-05-25 08:11:50|2375|2369|2375|2369|2375|2369|2375|2369|1
1621930320000|2021-05-25 08:12:00|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1621930330000|2021-05-25 08:12:10|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2372.8|2366.8|7
1621930340000|2021-05-25 08:12:20|2374|2368|2373.5|2367.5|2374|2368|2373|2367|6
1621930370000|2021-05-25 08:12:50|2374|2368|2374|2368|2374|2368|2374|2368|1
1621930400000|2021-05-25 08:13:20|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1621930420000|2021-05-25 08:13:40|2374.5|2368.5|2374.3|2368.3|2374.5|2368.5|2374.3|2368.3|2
1621930430000|2021-05-25 08:13:50|2374.8|2368.8|2375.5|2369.5|2375.5|2369.5|2374.8|2368.8|3
1621930450000|2021-05-25 08:14:10|2375.8|2369.8|2376|2370|2376|2370|2375.8|2369.8|2
1621930460000|2021-05-25 08:14:20|2376.5|2370.5|2377|2371|2377|2371|2376.5|2370.5|3
1621930490000|2021-05-25 08:14:50|2376.8|2370.8|2376.5|2370.5|2376.8|2370.8|2376.5|2370.5|2
1621930500000|2021-05-25 08:15:00|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|1
1621930510000|2021-05-25 08:15:10|2376|2370|2376|2370|2376|2370|2376|2370|1
1621930520000|2021-05-25 08:15:20|2376.3|2370.3|2376.8|2370.8|2376.8|2370.8|2376.3|2370.3|2
1621930530000|2021-05-25 08:15:30|2377|2371|2377.5|2371.5|2377.5|2371.5|2377|2371|2
1621930540000|2021-05-25 08:15:40|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|1
1621930570000|2021-05-25 08:16:10|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|1
1621930620000|2021-05-25 08:17:00|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|1
1621930650000|2021-05-25 08:17:30|2376.8|2370.8|2376.5|2370.5|2376.8|2370.8|2376.5|2370.5|2
1621930660000|2021-05-25 08:17:40|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|1
1621930700000|2021-05-25 08:18:20|2376|2370|2375.8|2369.8|2376|2370|2375.8|2369.8|2
1621930720000|2021-05-25 08:18:40|2375.5|2369.5|2375|2369|2375.5|2369.5|2375|2369|3
1621930730000|2021-05-25 08:18:50|2375.3|2369.3|2376|2370|2376|2370|2375.3|2369.3|2
1621930740000|2021-05-25 08:19:00|2376.3|2370.3|2376|2370|2376.8|2370.8|2376|2370|6
1621930750000|2021-05-25 08:19:10|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|1
1621930760000|2021-05-25 08:19:20|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1621930780000|2021-05-25 08:19:40|2376.3|2370.3|2375.8|2369.8|2376.3|2370.3|2375.8|2369.8|3
1621930790000|2021-05-25 08:19:50|2376|2370|2375.8|2369.8|2376|2370|2375.8|2369.8|2
1621930800000|2021-05-25 08:20:00|2375.5|2369.5|2375|2369|2375.5|2369.5|2375|2369|3
1621930820000|2021-05-25 08:20:20|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1621930830000|2021-05-25 08:20:30|2375|2369|2374.5|2368.5|2375|2369|2374.5|2368.5|3
1621930860000|2021-05-25 08:21:00|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1621930870000|2021-05-25 08:21:10|2374.5|2368.5|2374.3|2368.3|2374.5|2368.5|2374.3|2368.3|2
1621930880000|2021-05-25 08:21:20|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1621930910000|2021-05-25 08:21:50|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1621930920000|2021-05-25 08:22:00|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1621930950000|2021-05-25 08:22:30|2374.3|2368.3|2374.5|2368.5|2374.5|2368.5|2374.3|2368.3|2
1621930970000|2021-05-25 08:22:50|2374|2368|2374|2368|2374|2368|2374|2368|1
1621931000000|2021-05-25 08:23:20|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1621931020000|2021-05-25 08:23:40|2374|2368|2374|2368|2374|2368|2374|2368|1
1621931040000|2021-05-25 08:24:00|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1621931070000|2021-05-25 08:24:30|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1621931170000|2021-05-25 08:26:10|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1621931180000|2021-05-25 08:26:20|2374|2368|2374|2368|2374|2368|2374|2368|1
1621931190000|2021-05-25 08:26:30|2374.3|2368.3|2374.5|2368.5|2374.5|2368.5|2374.3|2368.3|2
1621931200000|2021-05-25 08:26:40|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1621931210000|2021-05-25 08:26:50|2374.5|2368.5|2374.8|2368.8|2374.8|2368.8|2374.5|2368.5|2
1621931230000|2021-05-25 08:27:10|2375|2369|2375|2369|2375|2369|2375|2369|1
1621931240000|2021-05-25 08:27:20|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1621931250000|2021-05-25 08:27:30|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1621931260000|2021-05-25 08:27:40|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1621931290000|2021-05-25 08:28:10|2375|2369|2375.5|2369.5|2375.5|2369.5|2375|2369|2
1621931320000|2021-05-25 08:28:40|2376|2370|2376|2370|2376|2370|2376|2370|1
1621931400000|2021-05-25 08:30:00|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1621931410000|2021-05-25 08:30:10|2375.3|2369.3|2375.5|2369.5|2375.5|2369.5|2375.3|2369.3|2
1621931420000|2021-05-25 08:30:20|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1621931430000|2021-05-25 08:30:30|2375|2369|2375|2369|2375|2369|2375|2369|1
1621931460000|2021-05-25 08:31:00|2375.3|2369.3|2375|2369|2375.3|2369.3|2375|2369|2
1621931470000|2021-05-25 08:31:10|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1621931480000|2021-05-25 08:31:20|2375|2369|2375.5|2369.5|2375.8|2369.8|2375|2369|4
1621931490000|2021-05-25 08:31:30|2375.3|2369.3|2375|2369|2375.3|2369.3|2375|2369|2
1621931590000|2021-05-25 08:33:10|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.5|2368.5|3
1621931620000|2021-05-25 08:33:40|2374.5|2368.5|2374.8|2368.8|2374.8|2368.8|2374.5|2368.5|4
1621931690000|2021-05-25 08:34:50|2374.5|2368.5|2374.8|2368.8|2374.8|2368.8|2374.5|2368.5|4
1621931700000|2021-05-25 08:35:00|2374.5|2368.5|2374.5|2368.5|2374.8|2368.8|2374.5|2368.5|3
1621931710000|2021-05-25 08:35:10|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1621931730000|2021-05-25 08:35:30|2374|2368|2374.3|2368.3|2374.3|2368.3|2374|2368|2
1621931890000|2021-05-25 08:38:10|2374.8|2368.8|2374.3|2368.3|2374.8|2368.8|2374.3|2368.3|2
1621931910000|2021-05-25 08:38:30|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1621932000000|2021-05-25 08:40:00|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1621932020000|2021-05-25 08:40:20|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1621932040000|2021-05-25 08:40:40|2374.5|2368.5|2374.8|2368.8|2374.8|2368.8|2374.5|2368.5|2
1621932100000|2021-05-25 08:41:40|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1621932140000|2021-05-25 08:42:20|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1621932150000|2021-05-25 08:42:30|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1621932180000|2021-05-25 08:43:00|2375.8|2369.8|2376.3|2370.3|2376.3|2370.3|2375.8|2369.8|2
1621932190000|2021-05-25 08:43:10|2376.8|2370.8|2377|2371|2377.3|2371.3|2376.8|2370.8|3
1621932200000|2021-05-25 08:43:20|2377.3|2371.3|2377.5|2371.5|2377.5|2371.5|2377.3|2371.3|2
1621932280000|2021-05-25 08:44:40|2377.3|2371.3|2377|2371|2377.3|2371.3|2377|2371|2
1621932290000|2021-05-25 08:44:50|2376.8|2370.8|2376.8|2370.8|2377|2371|2376.8|2370.8|3
1621932300000|2021-05-25 08:45:00|2377|2371|2376.8|2370.8|2377|2371|2376.8|2370.8|2
1621932310000|2021-05-25 08:45:10|2376.5|2370.5|2376|2370|2376.5|2370.5|2376|2370|3
1621932340000|2021-05-25 08:45:40|2376.3|2370.3|2376.8|2370.8|2376.8|2370.8|2376|2370|5
1621932360000|2021-05-25 08:46:00|2377|2371|2377|2371|2377|2371|2377|2371|1
1621932380000|2021-05-25 08:46:20|2377.3|2371.3|2377.5|2371.5|2377.5|2371.5|2377.3|2371.3|2
1621932390000|2021-05-25 08:46:30|2377.3|2371.3|2377.5|2371.5|2377.5|2371.5|2377|2371|4
1621932400000|2021-05-25 08:46:40|2377.3|2371.3|2377|2371|2377.3|2371.3|2377|2371|2
1621932430000|2021-05-25 08:47:10|2376.8|2370.8|2376.5|2370.5|2376.8|2370.8|2376.5|2370.5|2
1621932440000|2021-05-25 08:47:20|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|1
1621932450000|2021-05-25 08:47:30|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1621932470000|2021-05-25 08:47:50|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|1
1621932480000|2021-05-25 08:48:00|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1621932500000|2021-05-25 08:48:20|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|1
1621932510000|2021-05-25 08:48:30|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1621932520000|2021-05-25 08:48:40|2376.3|2370.3|2376|2370|2376.3|2370.3|2376|2370|2
1621932560000|2021-05-25 08:49:20|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|1
1621932600000|2021-05-25 08:50:00|2376|2370|2376|2370|2376|2370|2376|2370|1
1621932620000|2021-05-25 08:50:20|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1621932630000|2021-05-25 08:50:30|2375.5|2369.5|2375.3|2369.3|2375.5|2369.5|2375.3|2369.3|2
1621932640000|2021-05-25 08:50:40|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1621932650000|2021-05-25 08:50:50|2375.3|2369.3|2375|2369|2375.3|2369.3|2375|2369|2
1621932660000|2021-05-25 08:51:00|2375.3|2369.3|2375.8|2369.8|2375.8|2369.8|2375.3|2369.3|3
1621932670000|2021-05-25 08:51:10|2376|2370|2375.8|2369.8|2376.3|2370.3|2375.8|2369.8|4
1621932680000|2021-05-25 08:51:20|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1621932710000|2021-05-25 08:51:50|2375.3|2369.3|2375.5|2369.5|2375.5|2369.5|2375.3|2369.3|2
1621932730000|2021-05-25 08:52:10|2375.3|2369.3|2374.8|2368.8|2375.3|2369.3|2374.8|2368.8|2
1621932760000|2021-05-25 08:52:40|2375|2369|2375|2369|2375|2369|2375|2369|1
1621932770000|2021-05-25 08:52:50|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1621932780000|2021-05-25 08:53:00|2375|2369|2375|2369|2375|2369|2375|2369|1
1621932840000|2021-05-25 08:54:00|2375.3|2369.3|2375.5|2369.5|2375.5|2369.5|2375.3|2369.3|2
1621932860000|2021-05-25 08:54:20|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1621932900000|2021-05-25 08:55:00|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1621932910000|2021-05-25 08:55:10|2376.8|2370.8|2376.5|2370.5|2376.8|2370.8|2376.5|2370.5|2
1621932920000|2021-05-25 08:55:20|2376.3|2370.3|2375.8|2369.8|2376.3|2370.3|2375.8|2369.8|3
1621932930000|2021-05-25 08:55:30|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1621932940000|2021-05-25 08:55:40|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1621932970000|2021-05-25 08:56:10|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1621932990000|2021-05-25 08:56:30|2375|2369|2374.5|2368.5|2375|2369|2374.5|2368.5|2
1621933000000|2021-05-25 08:56:40|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1621933020000|2021-05-25 08:57:00|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1621933120000|2021-05-25 08:58:40|2374.8|2368.8|2374.5|2368.5|2374.8|2368.8|2374.5|2368.5|2
1621933160000|2021-05-25 08:59:20|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1621933170000|2021-05-25 08:59:30|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1621933200000|2021-05-25 09:00:00|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1621933220000|2021-05-25 09:00:20|2374|2368|2373.8|2367.8|2374|2368|2373.8|2367.8|2
1621933230000|2021-05-25 09:00:30|2373.5|2367.5|2371.8|2365.8|2373.5|2367.5|2371.8|2365.8|4
1621933240000|2021-05-25 09:00:40|2371.5|2365.5|2371|2365|2371.5|2365.5|2371|2365|3
1621933260000|2021-05-25 09:01:00|2371.5|2365.5|2371.5|2365.5|2372|2366|2371.3|2365.3|5
1621933270000|2021-05-25 09:01:10|2371.8|2365.8|2371.5|2365.5|2371.8|2365.8|2371.5|2365.5|2
1621933290000|2021-05-25 09:01:30|2370.8|2364.8|2370.5|2364.5|2370.8|2364.8|2370.5|2364.5|2
1621933300000|2021-05-25 09:01:40|2370.8|2364.8|2369.5|2363.5|2370.8|2364.8|2369.5|2363.5|4
1621933330000|2021-05-25 09:02:10|2368.8|2362.8|2368.5|2362.5|2368.8|2362.8|2368.5|2362.5|2
1621933340000|2021-05-25 09:02:20|2367.5|2361.5|2367.5|2361.5|2367.8|2361.8|2367.5|2361.5|3
1621933350000|2021-05-25 09:02:30|2367.3|2361.3|2367|2361|2367.3|2361.3|2367|2361|2
1621933360000|2021-05-25 09:02:40|2366.8|2360.8|2368.5|2362.5|2368.5|2362.5|2366.8|2360.8|6
1621933370000|2021-05-25 09:02:50|2368.8|2362.8|2369|2363|2369|2363|2368.8|2362.8|4
1621933380000|2021-05-25 09:03:00|2368.8|2362.8|2368|2362|2368.8|2362.8|2367.5|2361.5|5
1621933390000|2021-05-25 09:03:10|2367.8|2361.8|2367.5|2361.5|2367.8|2361.8|2367.5|2361.5|2
1621933400000|2021-05-25 09:03:20|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|1
1621933410000|2021-05-25 09:03:30|2367|2361|2367|2361|2367.3|2361.3|2367|2361|3
1621933420000|2021-05-25 09:03:40|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|1
1621933430000|2021-05-25 09:03:50|2365.8|2359.8|2365.5|2359.5|2365.8|2359.8|2365.3|2359.3|3
1621933440000|2021-05-25 09:04:00|2365.8|2359.8|2366.5|2360.5|2366.5|2360.5|2365.8|2359.8|3
1621933450000|2021-05-25 09:04:10|2366|2360|2367.3|2361.3|2367.3|2361.3|2366|2360|4
1621933460000|2021-05-25 09:04:20|2367.5|2361.5|2367.5|2361.5|2367.5|2361.5|2367.5|2361.5|1
1621933470000|2021-05-25 09:04:30|2367.8|2361.8|2368|2362|2368|2362|2367.8|2361.8|2
1621933510000|2021-05-25 09:05:10|2367.8|2361.8|2367.5|2361.5|2367.8|2361.8|2367.5|2361.5|2
1621933520000|2021-05-25 09:05:20|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|1
1621933530000|2021-05-25 09:05:30|2367.5|2361.5|2368|2362|2368|2362|2367.5|2361.5|2
1621933560000|2021-05-25 09:06:00|2367.3|2361.3|2367.3|2361.3|2367.5|2361.5|2367.3|2361.3|3
1621933600000|2021-05-25 09:06:40|2367|2361|2367.3|2361.3|2367.3|2361.3|2366.8|2360.8|4
1621933620000|2021-05-25 09:07:00|2367.5|2361.5|2367.5|2361.5|2367.5|2361.5|2367.5|2361.5|1
1621933640000|2021-05-25 09:07:20|2367.3|2361.3|2366.8|2360.8|2367.3|2361.3|2366.8|2360.8|3
1621933680000|2021-05-25 09:08:00|2367|2361|2367.5|2361.5|2367.5|2361.5|2367|2361|3
1621933700000|2021-05-25 09:08:20|2367.8|2361.8|2367.8|2361.8|2367.8|2361.8|2367.8|2361.8|1
1621933760000|2021-05-25 09:09:20|2367.5|2361.5|2367|2361|2367.5|2361.5|2366.8|2360.8|4
1621933770000|2021-05-25 09:09:30|2366.8|2360.8|2367.8|2361.8|2367.8|2361.8|2366.8|2360.8|2
1621933780000|2021-05-25 09:09:40|2368.3|2362.3|2368.3|2362.3|2368.5|2362.5|2368.3|2362.3|3
1621933790000|2021-05-25 09:09:50|2368|2362|2367.8|2361.8|2368.5|2362.5|2367.8|2361.8|7
1621933800000|2021-05-25 09:10:00|2368|2362|2368.5|2362.5|2368.5|2362.5|2368|2362|2
1621933810000|2021-05-25 09:10:10|2368.3|2362.3|2368.5|2362.5|2368.5|2362.5|2368.3|2362.3|2
1621933840000|2021-05-25 09:10:40|2368.3|2362.3|2367.5|2361.5|2368.3|2362.3|2367.5|2361.5|4
1621933850000|2021-05-25 09:10:50|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|1
1621933860000|2021-05-25 09:11:00|2367|2361|2367|2361|2367|2361|2367|2361|1
1621933870000|2021-05-25 09:11:10|2367.8|2361.8|2366.8|2360.8|2368|2362|2366.8|2360.8|4
1621933910000|2021-05-25 09:11:50|2367|2361|2367|2361|2367.5|2361.5|2367|2361|3
1621933920000|2021-05-25 09:12:00|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|1
1621933940000|2021-05-25 09:12:20|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|1
1621933960000|2021-05-25 09:12:40|2366.5|2360.5|2366.8|2360.8|2366.8|2360.8|2366.5|2360.5|2
1621933980000|2021-05-25 09:13:00|2366.5|2360.5|2366.8|2360.8|2366.8|2360.8|2366.5|2360.5|2
1621934030000|2021-05-25 09:13:50|2366.5|2360.5|2366.8|2360.8|2366.8|2360.8|2366.5|2360.5|4
1621934060000|2021-05-25 09:14:20|2366.5|2360.5|2366.8|2360.8|2366.8|2360.8|2366.5|2360.5|2
1621934080000|2021-05-25 09:14:40|2366.5|2360.5|2366.8|2360.8|2366.8|2360.8|2366.5|2360.5|2
1621934100000|2021-05-25 09:15:00|2366.3|2360.3|2366.8|2360.8|2366.8|2360.8|2366.3|2360.3|2
1621934110000|2021-05-25 09:15:10|2367|2361|2367|2361|2367|2361|2367|2361|1
1621934120000|2021-05-25 09:15:20|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|2366.5|2360.5|3
1621934140000|2021-05-25 09:15:40|2366.5|2360.5|2366.8|2360.8|2366.8|2360.8|2366.5|2360.5|6
1621934150000|2021-05-25 09:15:50|2366.5|2360.5|2366.8|2360.8|2366.8|2360.8|2366.5|2360.5|2
1621934170000|2021-05-25 09:16:10|2366.5|2360.5|2366.3|2360.3|2366.5|2360.5|2366.3|2360.3|2
1621934190000|2021-05-25 09:16:30|2366.5|2360.5|2366.5|2360.5|2366.5|2360.5|2366.5|2360.5|1
1621934220000|2021-05-25 09:17:00|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|1
1621934290000|2021-05-25 09:18:10|2367|2361|2368|2362|2368|2362|2367|2361|5
1621934350000|2021-05-25 09:19:10|2367.8|2361.8|2367.8|2361.8|2367.8|2361.8|2367.8|2361.8|1
1621934400000|2021-05-25 09:20:00|2368|2362|2368.5|2362.5|2368.5|2362.5|2368|2362|6
1621934410000|2021-05-25 09:20:10|2368.3|2362.3|2368.3|2362.3|2368.3|2362.3|2368.3|2362.3|1
1621934440000|2021-05-25 09:20:40|2368|2362|2368|2362|2368|2362|2368|2362|1
1621934550000|2021-05-25 09:22:30|2367.8|2361.8|2367.5|2361.5|2367.8|2361.8|2367.5|2361.5|2
1621934570000|2021-05-25 09:22:50|2367.8|2361.8|2367.3|2361.3|2367.8|2361.8|2367.3|2361.3|2
1621934580000|2021-05-25 09:23:00|2367.5|2361.5|2367.5|2361.5|2367.5|2361.5|2367.5|2361.5|1
1621934600000|2021-05-25 09:23:20|2367.3|2361.3|2366.5|2360.5|2367.3|2361.3|2366.5|2360.5|3
1621934610000|2021-05-25 09:23:30|2366.3|2360.3|2366|2360|2366.3|2360.3|2366|2360|2
1621934620000|2021-05-25 09:23:40|2365.8|2359.8|2365.3|2359.3|2365.8|2359.8|2365.3|2359.3|3
1621934630000|2021-05-25 09:23:50|2365|2359|2365|2359|2365|2359|2365|2359|1
1621934640000|2021-05-25 09:24:00|2365.3|2359.3|2365.5|2359.5|2365.8|2359.8|2365.3|2359.3|3
1621934650000|2021-05-25 09:24:10|2365.8|2359.8|2365.8|2359.8|2366|2360|2365.8|2359.8|3
1621934680000|2021-05-25 09:24:40|2366|2360|2366|2360|2366|2360|2366|2360|1
1621934700000|2021-05-25 09:25:00|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|1
1621934710000|2021-05-25 09:25:10|2366.5|2360.5|2366.5|2360.5|2366.5|2360.5|2366.5|2360.5|1
1621934720000|2021-05-25 09:25:20|2367.3|2361.3|2367.5|2361.5|2367.5|2361.5|2367.3|2361.3|2
1621934730000|2021-05-25 09:25:30|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|1
1621934740000|2021-05-25 09:25:40|2367.8|2361.8|2368.8|2362.8|2368.8|2362.8|2367.8|2361.8|2
1621934760000|2021-05-25 09:26:00|2369|2363|2370|2364|2370|2364|2369|2363|5
1621934770000|2021-05-25 09:26:10|2370.8|2364.8|2369.8|2363.8|2371|2365|2369.8|2363.8|6
1621934790000|2021-05-25 09:26:30|2370|2364|2371.9|2365.9|2371.9|2365.9|2370|2364|2
1621934820000|2021-05-25 09:27:00|2371.5|2365.5|2371.3|2365.3|2371.5|2365.5|2371.3|2365.3|2
1621934830000|2021-05-25 09:27:10|2371|2365|2371|2365|2371.3|2365.3|2371|2365|3
1621934880000|2021-05-25 09:28:00|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1621934900000|2021-05-25 09:28:20|2371.5|2365.5|2371.8|2365.8|2371.8|2365.8|2371.5|2365.5|2
1621934910000|2021-05-25 09:28:30|2372|2366|2372.5|2366.5|2373|2367|2372|2366|4
1621934930000|2021-05-25 09:28:50|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1621934940000|2021-05-25 09:29:00|2372|2366|2372|2366|2372|2366|2371.8|2365.8|3
1621934980000|2021-05-25 09:29:40|2371.8|2365.8|2372.3|2366.3|2372.3|2366.3|2371.3|2365.3|5
1621935000000|2021-05-25 09:30:00|2372.5|2366.5|2372.8|2366.8|2372.8|2366.8|2372.5|2366.5|2
1621935010000|2021-05-25 09:30:10|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1621935020000|2021-05-25 09:30:20|2372.8|2366.8|2373.3|2367.3|2373.3|2367.3|2372.8|2366.8|2
1621935030000|2021-05-25 09:30:30|2372.5|2366.5|2374|2368|2374|2368|2372.5|2366.5|3
1621935040000|2021-05-25 09:30:40|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1621935050000|2021-05-25 09:30:50|2374.3|2368.3|2373.8|2367.8|2374.3|2368.3|2373.8|2367.8|2
1621935070000|2021-05-25 09:31:10|2374|2368|2375.8|2369.8|2375.8|2369.8|2374|2368|5
1621935080000|2021-05-25 09:31:20|2375.5|2369.5|2375.3|2369.3|2375.5|2369.5|2375.3|2369.3|2
1621935090000|2021-05-25 09:31:30|2375|2369|2375|2369|2375|2369|2375|2369|1
1621935120000|2021-05-25 09:32:00|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1621935180000|2021-05-25 09:33:00|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1621935200000|2021-05-25 09:33:20|2373.5|2367.5|2373.3|2367.3|2373.5|2367.5|2373.3|2367.3|2
1621935230000|2021-05-25 09:33:50|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1621935240000|2021-05-25 09:34:00|2373.3|2367.3|2372.3|2366.3|2373.3|2367.3|2372.3|2366.3|4
1621935260000|2021-05-25 09:34:20|2372|2366|2372|2366|2372|2366|2372|2366|1
1621935270000|2021-05-25 09:34:30|2372.3|2366.3|2372|2366|2372.3|2366.3|2372|2366|2
1621935280000|2021-05-25 09:34:40|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1621935290000|2021-05-25 09:34:50|2372.5|2366.5|2373.8|2367.8|2373.8|2367.8|2372.5|2366.5|2
1621935300000|2021-05-25 09:35:00|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1621935320000|2021-05-25 09:35:20|2373.8|2367.8|2374.3|2368.3|2374.3|2368.3|2373.8|2367.8|2
1621935330000|2021-05-25 09:35:30|2374|2368|2373.8|2367.8|2374|2368|2373.8|2367.8|2
1621935360000|2021-05-25 09:36:00|2374|2368|2374.3|2368.3|2374.3|2368.3|2374|2368|2
1621935400000|2021-05-25 09:36:40|2374|2368|2374|2368|2374|2368|2374|2368|1
1621935410000|2021-05-25 09:36:50|2373.5|2367.5|2373.8|2367.8|2373.8|2367.8|2373.5|2367.5|2
1621935450000|2021-05-25 09:37:30|2373.5|2367.5|2373.8|2367.8|2373.8|2367.8|2373.5|2367.5|2
1621935460000|2021-05-25 09:37:40|2373.5|2367.5|2373.3|2367.3|2373.5|2367.5|2373.3|2367.3|2
1621935480000|2021-05-25 09:38:00|2373.5|2367.5|2374|2368|2374|2368|2373.5|2367.5|4
1621935520000|2021-05-25 09:38:40|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1621935560000|2021-05-25 09:39:20|2374.5|2368.5|2374.8|2368.8|2374.8|2368.8|2374.5|2368.5|2
1621935570000|2021-05-25 09:39:30|2375.3|2369.3|2375.5|2369.5|2375.8|2369.8|2375.3|2369.3|4
1621935600000|2021-05-25 09:40:00|2375.3|2369.3|2375.3|2369.3|2375.8|2369.8|2374.3|2368.3|9
1621935650000|2021-05-25 09:40:50|2375|2369|2375|2369|2375|2369|2375|2369|1
1621935660000|2021-05-25 09:41:00|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1621935750000|2021-05-25 09:42:30|2375.5|2369.5|2375.3|2369.3|2375.8|2369.8|2375.3|2369.3|4
1621935810000|2021-05-25 09:43:30|2375.5|2369.5|2376.3|2370.3|2376.3|2370.3|2375.5|2369.5|2
1621935820000|2021-05-25 09:43:40|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1621935860000|2021-05-25 09:44:20|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|1
1621935870000|2021-05-25 09:44:30|2376.5|2370.5|2376.3|2370.3|2376.5|2370.5|2376.3|2370.3|2
1621935890000|2021-05-25 09:44:50|2376.5|2370.5|2377.5|2371.5|2377.5|2371.5|2376.5|2370.5|2
1621935900000|2021-05-25 09:45:00|2377.3|2371.3|2376|2370|2377.3|2371.3|2375.8|2369.8|5
1621935990000|2021-05-25 09:46:30|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|1
1621936090000|2021-05-25 09:48:10|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1621936120000|2021-05-25 09:48:40|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1621936180000|2021-05-25 09:49:40|2375.5|2369.5|2375|2369|2375.5|2369.5|2375|2369|2
1621936190000|2021-05-25 09:49:50|2374.3|2368.3|2373.8|2367.8|2374.3|2368.3|2373.8|2367.8|2
1621936200000|2021-05-25 09:50:00|2372.8|2366.8|2372.5|2366.5|2372.8|2366.8|2372.5|2366.5|2
1621936210000|2021-05-25 09:50:10|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1621936220000|2021-05-25 09:50:20|2373.5|2367.5|2374|2368|2374|2368|2373.5|2367.5|2
1621936230000|2021-05-25 09:50:30|2373.5|2367.5|2372.8|2366.8|2373.5|2367.5|2372.8|2366.8|2
1621936240000|2021-05-25 09:50:40|2373|2367|2373.5|2367.5|2373.5|2367.5|2373|2367|2
1621936260000|2021-05-25 09:51:00|2373|2367|2373|2367|2373|2367|2373|2367|1
1621936270000|2021-05-25 09:51:10|2372.8|2366.8|2371.8|2365.8|2372.8|2366.8|2371.8|2365.8|3
1621936280000|2021-05-25 09:51:20|2371.5|2365.5|2371.3|2365.3|2371.5|2365.5|2371.3|2365.3|2
1621936290000|2021-05-25 09:51:30|2371.5|2365.5|2372|2366|2372|2366|2371.5|2365.5|3
1621936390000|2021-05-25 09:53:10|2372.3|2366.3|2374|2368|2374|2368|2372.3|2366.3|2
1621936410000|2021-05-25 09:53:30|2374.8|2368.8|2374|2368|2374.8|2368.8|2374|2368|2
1621936430000|2021-05-25 09:53:50|2373.8|2367.8|2374.3|2368.3|2374.3|2368.3|2373.8|2367.8|2
1621936450000|2021-05-25 09:54:10|2374|2368|2374|2368|2374|2368|2374|2368|1
1621936470000|2021-05-25 09:54:30|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1621936480000|2021-05-25 09:54:40|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1621936520000|2021-05-25 09:55:20|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1621936530000|2021-05-25 09:55:30|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1621936550000|2021-05-25 09:55:50|2375.5|2369.5|2375|2369|2375.5|2369.5|2375|2369|2
1621936560000|2021-05-25 09:56:00|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1621936600000|2021-05-25 09:56:40|2375|2369|2375|2369|2375|2369|2375|2369|1
1621936620000|2021-05-25 09:57:00|2375.3|2369.3|2375|2369|2375.3|2369.3|2375|2369|2
1621936640000|2021-05-25 09:57:20|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1621936680000|2021-05-25 09:58:00|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1621936740000|2021-05-25 09:59:00|2374|2368|2373.8|2367.8|2374|2368|2373.8|2367.8|2
1621936770000|2021-05-25 09:59:30|2373.5|2367.5|2373|2367|2373.5|2367.5|2373|2367|2
1621936790000|2021-05-25 09:59:50|2372.8|2366.8|2373|2367|2373|2367|2372.8|2366.8|2
1621936800000|2021-05-25 10:00:00|2373.3|2367.3|2374.5|2368.5|2374.5|2368.5|2373.3|2367.3|5
1621936830000|2021-05-25 10:00:30|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1621936870000|2021-05-25 10:01:10|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1621936920000|2021-05-25 10:02:00|2373.5|2367.5|2373.3|2367.3|2373.5|2367.5|2373.3|2367.3|2
1621936950000|2021-05-25 10:02:30|2373|2367|2373|2367|2373|2367|2373|2367|1
1621936960000|2021-05-25 10:02:40|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1621936970000|2021-05-25 10:02:50|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1621937050000|2021-05-25 10:04:10|2372.5|2366.5|2373.5|2367.5|2373.5|2367.5|2372.5|2366.5|2
1621937060000|2021-05-25 10:04:20|2373.8|2367.8|2373.5|2367.5|2373.8|2367.8|2373.5|2367.5|2
1621937080000|2021-05-25 10:04:40|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1621937090000|2021-05-25 10:04:50|2373.5|2367.5|2373|2367|2373.5|2367.5|2373|2367|2
1621937100000|2021-05-25 10:05:00|2373.3|2367.3|2373.5|2367.5|2373.8|2367.8|2373.3|2367.3|4
1621937120000|2021-05-25 10:05:20|2373.3|2367.3|2373|2367|2373.3|2367.3|2373|2367|2
1621937180000|2021-05-25 10:06:20|2372.5|2366.5|2371.8|2365.8|2372.5|2366.5|2371.8|2365.8|4
1621937190000|2021-05-25 10:06:30|2372|2366|2372|2366|2372|2366|2371.8|2365.8|3
1621937210000|2021-05-25 10:06:50|2372.3|2366.3|2372.5|2366.5|2372.5|2366.5|2372.3|2366.3|2
1621937250000|2021-05-25 10:07:30|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1621937410000|2021-05-25 10:10:10|2372|2366|2371.8|2365.8|2372|2366|2371.8|2365.8|2
1621937430000|2021-05-25 10:10:30|2372|2366|2371.8|2365.8|2372|2366|2371.8|2365.8|2
1621937500000|2021-05-25 10:11:40|2371|2365|2370.5|2364.5|2371|2365|2370.5|2364.5|3
1621937520000|2021-05-25 10:12:00|2370.3|2364.3|2370|2364|2370.3|2364.3|2370|2364|2
1621937530000|2021-05-25 10:12:10|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|1
1621937540000|2021-05-25 10:12:20|2369|2363|2370.3|2364.3|2370.3|2364.3|2369|2363|4
1621937550000|2021-05-25 10:12:30|2370|2364|2369.3|2363.3|2370.5|2364.5|2369.3|2363.3|4
1621937560000|2021-05-25 10:12:40|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|1
1621937590000|2021-05-25 10:13:10|2369.3|2363.3|2369.8|2363.8|2369.8|2363.8|2369.3|2363.3|3
1621937610000|2021-05-25 10:13:30|2369.5|2363.5|2368.5|2362.5|2369.5|2363.5|2368.5|2362.5|2
1621937620000|2021-05-25 10:13:40|2368.3|2362.3|2368.3|2362.3|2368.3|2362.3|2368.3|2362.3|1
1621937700000|2021-05-25 10:15:00|2368.5|2362.5|2368.3|2362.3|2368.5|2362.5|2368.3|2362.3|2
1621937720000|2021-05-25 10:15:20|2368.5|2362.5|2368.3|2362.3|2368.5|2362.5|2368.3|2362.3|2
1621937730000|2021-05-25 10:15:30|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|1
1621937770000|2021-05-25 10:16:10|2368.3|2362.3|2367.8|2361.8|2368.3|2362.3|2367.8|2361.8|2
1621937790000|2021-05-25 10:16:30|2367.5|2361.5|2367.3|2361.3|2367.5|2361.5|2367.3|2361.3|2
1621937830000|2021-05-25 10:17:10|2367|2361|2366.5|2360.5|2367|2361|2366.5|2360.5|2
1621937860000|2021-05-25 10:17:40|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|1
1621937870000|2021-05-25 10:17:50|2366.3|2360.3|2366|2360|2366.3|2360.3|2366|2360|2
1621937880000|2021-05-25 10:18:00|2366.3|2360.3|2366|2360|2366.3|2360.3|2366|2360|2
1621937920000|2021-05-25 10:18:40|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|1
1621937930000|2021-05-25 10:18:50|2366.5|2360.5|2366.8|2360.8|2366.8|2360.8|2366.5|2360.5|2
1621937940000|2021-05-25 10:19:00|2366.5|2360.5|2366.5|2360.5|2366.5|2360.5|2366.5|2360.5|1
1621938100000|2021-05-25 10:21:40|2366.8|2360.8|2366.8|2360.8|2367|2361|2366.8|2360.8|3
1621938150000|2021-05-25 10:22:30|2366|2360|2366|2360|2366|2360|2366|2360|1
1621938160000|2021-05-25 10:22:40|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|1
1621938180000|2021-05-25 10:23:00|2366|2360|2365.8|2359.8|2366|2360|2365.8|2359.8|2
1621938190000|2021-05-25 10:23:10|2366|2360|2366|2360|2366|2360|2366|2360|1
1621938200000|2021-05-25 10:23:20|2366.5|2360.5|2366|2360|2366.5|2360.5|2366|2360|3
1621938210000|2021-05-25 10:23:30|2365.8|2359.8|2365.8|2359.8|2366|2360|2365.8|2359.8|3
1621938320000|2021-05-25 10:25:20|2366|2360|2365.8|2359.8|2366|2360|2365.8|2359.8|4
1621938340000|2021-05-25 10:25:40|2366|2360|2366|2360|2366|2360|2366|2360|1
1621938350000|2021-05-25 10:25:50|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|1
1621938460000|2021-05-25 10:27:40|2366|2360|2366|2360|2366|2360|2366|2360|1
1621938470000|2021-05-25 10:27:50|2366.3|2360.3|2366|2360|2366.3|2360.3|2366|2360|2
1621938480000|2021-05-25 10:28:00|2366.3|2360.3|2366.5|2360.5|2366.5|2360.5|2366.3|2360.3|2
1621938490000|2021-05-25 10:28:10|2366.3|2360.3|2366.5|2360.5|2366.5|2360.5|2366.3|2360.3|2
1621938560000|2021-05-25 10:29:20|2366.8|2360.8|2367.3|2361.3|2367.3|2361.3|2366.8|2360.8|2
1621938580000|2021-05-25 10:29:40|2367|2361|2367|2361|2367|2361|2367|2361|1
1621938630000|2021-05-25 10:30:30|2366.8|2360.8|2366.5|2360.5|2366.8|2360.8|2366.5|2360.5|2
1621938710000|2021-05-25 10:31:50|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|1
1621938730000|2021-05-25 10:32:10|2366.5|2360.5|2366.5|2360.5|2366.5|2360.5|2366.5|2360.5|1
1621938830000|2021-05-25 10:33:50|2366.8|2360.8|2366.3|2360.3|2366.8|2360.8|2366.3|2360.3|3
1621938870000|2021-05-25 10:34:30|2366|2360|2364.8|2358.8|2366|2360|2364.5|2358.5|4
1621938900000|2021-05-25 10:35:00|2365|2359|2365.3|2359.3|2365.3|2359.3|2365|2359|2
1621938910000|2021-05-25 10:35:10|2365.5|2359.5|2365.3|2359.3|2365.5|2359.5|2365.3|2359.3|2
1621939110000|2021-05-25 10:38:30|2365|2359|2366|2360|2366|2360|2364.8|2358.8|5
1621939120000|2021-05-25 10:38:40|2366.3|2360.3|2366|2360|2366.3|2360.3|2366|2360|2
1621939180000|2021-05-25 10:39:40|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|1
1621939310000|2021-05-25 10:41:50|2366|2360|2365.8|2359.8|2366|2360|2365.3|2359.3|4
1621939350000|2021-05-25 10:42:30|2365.5|2359.5|2365.5|2359.5|2365.8|2359.8|2365.5|2359.5|3
1621939460000|2021-05-25 10:44:20|2365.8|2359.8|2365.8|2359.8|2365.8|2359.8|2365.8|2359.8|1
1621939550000|2021-05-25 10:45:50|2366|2360|2367|2361|2367|2361|2366|2360|2
1621939590000|2021-05-25 10:46:30|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|1
1621939650000|2021-05-25 10:47:30|2367|2361|2367|2361|2367|2361|2367|2361|1
1621939660000|2021-05-25 10:47:40|2367.3|2361.3|2367|2361|2367.3|2361.3|2367|2361|2
1621939670000|2021-05-25 10:47:50|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|1
1621939700000|2021-05-25 10:48:20|2367|2361|2367|2361|2367|2361|2367|2361|1
1621939720000|2021-05-25 10:48:40|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|1
1621939770000|2021-05-25 10:49:30|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|1
1621939790000|2021-05-25 10:49:50|2367.5|2361.5|2367.5|2361.5|2367.5|2361.5|2367.5|2361.5|1
1621939800000|2021-05-25 10:50:00|2367.8|2361.8|2367.8|2361.8|2367.8|2361.8|2367.8|2361.8|1
1621939810000|2021-05-25 10:50:10|2367.5|2361.5|2367.5|2361.5|2367.5|2361.5|2367.3|2361.3|3
1621939830000|2021-05-25 10:50:30|2368.3|2362.3|2368.8|2362.8|2369|2363|2368.3|2362.3|3
1621939850000|2021-05-25 10:50:50|2369|2363|2369|2363|2369|2363|2369|2363|1
1621939860000|2021-05-25 10:51:00|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|1
1621939870000|2021-05-25 10:51:10|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|1
1621939890000|2021-05-25 10:51:30|2370|2364|2370.5|2364.5|2370.5|2364.5|2370|2364|2
1621939900000|2021-05-25 10:51:40|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370|2364|3
1621940030000|2021-05-25 10:53:50|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|1
1621940040000|2021-05-25 10:54:00|2371|2365|2371|2365|2371.8|2365.8|2371|2365|4
1621940050000|2021-05-25 10:54:10|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1621940060000|2021-05-25 10:54:20|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|1
1621940110000|2021-05-25 10:55:10|2371.5|2365.5|2371.3|2365.3|2371.5|2365.5|2371.3|2365.3|2
1621940120000|2021-05-25 10:55:20|2371|2365|2371|2365|2371|2365|2370.8|2364.8|3
1621940130000|2021-05-25 10:55:30|2370.8|2364.8|2370.5|2364.5|2370.8|2364.8|2370.5|2364.5|2
1621940150000|2021-05-25 10:55:50|2370.3|2364.3|2370|2364|2370.3|2364.3|2370|2364|2
1621940210000|2021-05-25 10:56:50|2370.3|2364.3|2370|2364|2370.3|2364.3|2370|2364|2
1621940220000|2021-05-25 10:57:00|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|1
1621940290000|2021-05-25 10:58:10|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1621940320000|2021-05-25 10:58:40|2370|2364|2369.3|2363.3|2370|2364|2369.3|2363.3|3
1621940410000|2021-05-25 11:00:10|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|1
1621940420000|2021-05-25 11:00:20|2368.5|2362.5|2368.3|2362.3|2368.5|2362.5|2368.3|2362.3|2
1621940470000|2021-05-25 11:01:10|2367.8|2361.8|2367.5|2361.5|2367.8|2361.8|2367.5|2361.5|2
1621940490000|2021-05-25 11:01:30|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|1
1621940500000|2021-05-25 11:01:40|2367|2361|2367|2361|2367|2361|2367|2361|1
1621940510000|2021-05-25 11:01:50|2366.8|2360.8|2366.3|2360.3|2366.8|2360.8|2366.3|2360.3|2
1621940520000|2021-05-25 11:02:00|2366|2360|2366|2360|2366|2360|2366|2360|1
1621940530000|2021-05-25 11:02:10|2365.8|2359.8|2366|2360|2366|2360|2365.8|2359.8|2
1621940540000|2021-05-25 11:02:20|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|1
1621940560000|2021-05-25 11:02:40|2366|2360|2366|2360|2366.3|2360.3|2366|2360|3
1621940580000|2021-05-25 11:03:00|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|1
1621940590000|2021-05-25 11:03:10|2366|2360|2366|2360|2366|2360|2366|2360|1
1621940600000|2021-05-25 11:03:20|2366.3|2360.3|2367.3|2361.3|2367.3|2361.3|2366.3|2360.3|2
1621940610000|2021-05-25 11:03:30|2367|2361|2367.3|2361.3|2367.3|2361.3|2367|2361|2
1621940640000|2021-05-25 11:04:00|2367|2361|2367|2361|2367|2361|2367|2361|1
1621940650000|2021-05-25 11:04:10|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|1
1621940720000|2021-05-25 11:05:20|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|1
1621940790000|2021-05-25 11:06:30|2367.3|2361.3|2367.8|2361.8|2367.8|2361.8|2367.3|2361.3|2
1621940820000|2021-05-25 11:07:00|2368|2362|2368|2362|2368|2362|2368|2362|1
1621940830000|2021-05-25 11:07:10|2368.3|2362.3|2368.3|2362.3|2368.3|2362.3|2368.3|2362.3|1
1621940850000|2021-05-25 11:07:30|2368.5|2362.5|2369.3|2363.3|2369.3|2363.3|2368.5|2362.5|2
1621940870000|2021-05-25 11:07:50|2369.5|2363.5|2370|2364|2370|2364|2369.5|2363.5|3
1621940890000|2021-05-25 11:08:10|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|1
1621940900000|2021-05-25 11:08:20|2370|2364|2370.3|2364.3|2370.5|2364.5|2369.8|2363.8|5
1621940910000|2021-05-25 11:08:30|2370.5|2364.5|2371.3|2365.3|2371.3|2365.3|2370.5|2364.5|4
1621940920000|2021-05-25 11:08:40|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|1
1621940930000|2021-05-25 11:08:50|2370.5|2364.5|2371|2365|2371|2365|2370.5|2364.5|2
1621940950000|2021-05-25 11:09:10|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1621940960000|2021-05-25 11:09:20|2371|2365|2371|2365|2371|2365|2371|2365|1
1621940990000|2021-05-25 11:09:50|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1621941000000|2021-05-25 11:10:00|2372|2366|2373.3|2367.3|2373.3|2367.3|2372|2366|3
1621941010000|2021-05-25 11:10:10|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|4
1621941060000|2021-05-25 11:11:00|2373.5|2367.5|2374|2368|2374|2368|2373.5|2367.5|2
1621941070000|2021-05-25 11:11:10|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1621941080000|2021-05-25 11:11:20|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1621941100000|2021-05-25 11:11:40|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373|2367|3
1621941120000|2021-05-25 11:12:00|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1621941160000|2021-05-25 11:12:40|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1621941210000|2021-05-25 11:13:30|2373.3|2367.3|2373.5|2367.5|2373.5|2367.5|2373.3|2367.3|2
1621941390000|2021-05-25 11:16:30|2373.3|2367.3|2373|2367|2373.3|2367.3|2373|2367|2
1621941440000|2021-05-25 11:17:20|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1621941470000|2021-05-25 11:17:50|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1621941490000|2021-05-25 11:18:10|2373.5|2367.5|2373.8|2367.8|2373.8|2367.8|2373.5|2367.5|2
1621941550000|2021-05-25 11:19:10|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1621941570000|2021-05-25 11:19:30|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1621941600000|2021-05-25 11:20:00|2374|2368|2374.8|2368.8|2374.8|2368.8|2374|2368|2
1621941610000|2021-05-25 11:20:10|2375.5|2369.5|2374.8|2368.8|2375.5|2369.5|2374.8|2368.8|3
1621941620000|2021-05-25 11:20:20|2375|2369|2375.5|2369.5|2375.5|2369.5|2375|2369|3
1621941630000|2021-05-25 11:20:30|2375.8|2369.8|2376.3|2370.3|2376.3|2370.3|2375.8|2369.8|3
1621941640000|2021-05-25 11:20:40|2376.5|2370.5|2376.8|2370.8|2376.8|2370.8|2376.5|2370.5|2
1621941650000|2021-05-25 11:20:50|2377|2371|2377|2371|2377|2371|2377|2371|1
1621941660000|2021-05-25 11:21:00|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|1
1621941680000|2021-05-25 11:21:20|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|1
1621941690000|2021-05-25 11:21:30|2377.8|2371.8|2378.3|2372.3|2378.3|2372.3|2377.8|2371.8|2
1621941700000|2021-05-25 11:21:40|2378|2372|2378|2372|2378|2372|2377.8|2371.8|3
1621941710000|2021-05-25 11:21:50|2378.3|2372.3|2379.3|2373.3|2379.3|2373.3|2378|2372|4
1621941720000|2021-05-25 11:22:00|2379.5|2373.5|2381.8|2375.8|2381.8|2375.8|2379.5|2373.5|5
1621941730000|2021-05-25 11:22:10|2382.3|2376.3|2383|2377|2383|2377|2382.3|2376.3|5
1621941740000|2021-05-25 11:22:20|2382.5|2376.5|2382.8|2376.8|2382.8|2376.8|2382.3|2376.3|4
1621941750000|2021-05-25 11:22:30|2381.3|2375.3|2380.6|2374.6|2381.3|2375.3|2380.6|2374.6|4
1621941760000|2021-05-25 11:22:40|2380.8|2374.8|2381.3|2375.3|2381.3|2375.3|2380.8|2374.8|3
1621941780000|2021-05-25 11:23:00|2381.5|2375.5|2380.5|2374.5|2381.5|2375.5|2379.8|2373.8|7
1621941790000|2021-05-25 11:23:10|2380.8|2374.8|2381.3|2375.3|2381.3|2375.3|2380.8|2374.8|2
1621941800000|2021-05-25 11:23:20|2380.8|2374.8|2381.3|2375.3|2381.3|2375.3|2380.8|2374.8|6
1621941820000|2021-05-25 11:23:40|2380.8|2374.8|2381.3|2375.3|2381.3|2375.3|2380.8|2374.8|2
1621941830000|2021-05-25 11:23:50|2381|2375|2380.8|2374.8|2381|2375|2380.5|2374.5|4
1621941840000|2021-05-25 11:24:00|2380.5|2374.5|2380.8|2374.8|2380.8|2374.8|2380.5|2374.5|2
1621941850000|2021-05-25 11:24:10|2380.5|2374.5|2380.5|2374.5|2380.8|2374.8|2380.5|2374.5|3
1621941860000|2021-05-25 11:24:20|2380.8|2374.8|2380.5|2374.5|2380.8|2374.8|2380.5|2374.5|2
1621941870000|2021-05-25 11:24:30|2380.8|2374.8|2380.5|2374.5|2380.8|2374.8|2380.5|2374.5|2
1621941890000|2021-05-25 11:24:50|2380.8|2374.8|2381|2375|2381|2375|2380.8|2374.8|2
1621941900000|2021-05-25 11:25:00|2381.3|2375.3|2381|2375|2381.3|2375.3|2381|2375|2
1621941910000|2021-05-25 11:25:10|2381.3|2375.3|2380.5|2374.5|2381.3|2375.3|2380.5|2374.5|4
1621941920000|2021-05-25 11:25:20|2380.3|2374.3|2379.3|2373.3|2380.3|2374.3|2379.3|2373.3|4
1621941930000|2021-05-25 11:25:30|2379.5|2373.5|2379|2373|2379.5|2373.5|2379|2373|3
1621941940000|2021-05-25 11:25:40|2378.8|2372.8|2378.5|2372.5|2378.8|2372.8|2378.5|2372.5|2
1621941950000|2021-05-25 11:25:50|2378.3|2372.3|2377.8|2371.8|2378.3|2372.3|2377.8|2371.8|2
1621941960000|2021-05-25 11:26:00|2377.3|2371.3|2378.3|2372.3|2378.3|2372.3|2376.8|2370.8|6
1621941970000|2021-05-25 11:26:10|2377.8|2371.8|2377.5|2371.5|2377.8|2371.8|2377.5|2371.5|2
1621941990000|2021-05-25 11:26:30|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|1
1621942000000|2021-05-25 11:26:40|2377.5|2371.5|2377.3|2371.3|2377.5|2371.5|2377.3|2371.3|2
1621942010000|2021-05-25 11:26:50|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|1
1621942020000|2021-05-25 11:27:00|2377.8|2371.8|2377.5|2371.5|2377.8|2371.8|2377.5|2371.5|2
1621942040000|2021-05-25 11:27:20|2377.8|2371.8|2379|2373|2379|2373|2377.8|2371.8|6
1621942050000|2021-05-25 11:27:30|2379.3|2373.3|2379|2373|2379.3|2373.3|2379|2373|2
1621942060000|2021-05-25 11:27:40|2378.8|2372.8|2378|2372|2378.8|2372.8|2378|2372|4
1621942080000|2021-05-25 11:28:00|2377.3|2371.3|2376.8|2370.8|2377.3|2371.3|2376.8|2370.8|2
1621942090000|2021-05-25 11:28:10|2376.5|2370.5|2376.8|2370.8|2376.8|2370.8|2376.5|2370.5|2
1621942100000|2021-05-25 11:28:20|2377|2371|2376.3|2370.3|2377|2371|2376.3|2370.3|3
1621942110000|2021-05-25 11:28:30|2376.8|2370.8|2376.3|2370.3|2376.8|2370.8|2376.3|2370.3|3
1621942120000|2021-05-25 11:28:40|2375.8|2369.8|2376|2370|2376|2370|2375.5|2369.5|4
1621942130000|2021-05-25 11:28:50|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|1
1621942170000|2021-05-25 11:29:30|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1621942180000|2021-05-25 11:29:40|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|1
1621942200000|2021-05-25 11:30:00|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1621942220000|2021-05-25 11:30:20|2376.8|2370.8|2377.3|2371.3|2377.8|2371.8|2376.8|2370.8|5
1621942230000|2021-05-25 11:30:30|2377.5|2371.5|2378.3|2372.3|2378.3|2372.3|2377.5|2371.5|3
1621942240000|2021-05-25 11:30:40|2378|2372|2378|2372|2378|2372|2378|2372|1
1621942250000|2021-05-25 11:30:50|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|1
1621942260000|2021-05-25 11:31:00|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|1
1621942270000|2021-05-25 11:31:10|2377|2371|2376|2370|2377|2371|2376|2370|3
1621942290000|2021-05-25 11:31:30|2376.3|2370.3|2374.8|2368.8|2376.3|2370.3|2374.8|2368.8|5
1621942300000|2021-05-25 11:31:40|2375|2369|2374.8|2368.8|2375|2369|2374.5|2368.5|6
1621942310000|2021-05-25 11:31:50|2375.3|2369.3|2376|2370|2376|2370|2375.3|2369.3|6
1621942320000|2021-05-25 11:32:00|2376.3|2370.3|2375.8|2369.8|2376.3|2370.3|2375.8|2369.8|3
1621942330000|2021-05-25 11:32:10|2376|2370|2376|2370|2376|2370|2376|2370|1
1621942350000|2021-05-25 11:32:30|2376.3|2370.3|2376|2370|2376.3|2370.3|2376|2370|2
1621942380000|2021-05-25 11:33:00|2376.3|2370.3|2375.8|2369.8|2376.3|2370.3|2375.5|2369.5|5
1621942400000|2021-05-25 11:33:20|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1621942410000|2021-05-25 11:33:30|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1621942440000|2021-05-25 11:34:00|2375.5|2369.5|2375.3|2369.3|2375.8|2369.8|2374.8|2368.8|7
1621942450000|2021-05-25 11:34:10|2375.5|2369.5|2376|2370|2376|2370|2375.5|2369.5|3
1621942460000|2021-05-25 11:34:20|2376.3|2370.3|2376.5|2370.5|2376.5|2370.5|2376.3|2370.3|2
1621942470000|2021-05-25 11:34:30|2376.3|2370.3|2376.8|2370.8|2376.8|2370.8|2376.3|2370.3|2
1621942490000|2021-05-25 11:34:50|2377|2371|2377|2371|2377|2371|2377|2371|1
1621942500000|2021-05-25 11:35:00|2377.3|2371.3|2377.5|2371.5|2377.5|2371.5|2377.3|2371.3|2
1621942510000|2021-05-25 11:35:10|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|1
1621942520000|2021-05-25 11:35:20|2378.3|2372.3|2378.8|2372.8|2378.8|2372.8|2378.3|2372.3|3
1621942530000|2021-05-25 11:35:30|2378.5|2372.5|2378.8|2372.8|2378.8|2372.8|2378.5|2372.5|2
1621942540000|2021-05-25 11:35:40|2378.5|2372.5|2378.3|2372.3|2378.5|2372.5|2378.3|2372.3|2
1621942560000|2021-05-25 11:36:00|2378.8|2372.8|2380.3|2374.3|2380.3|2374.3|2378.8|2372.8|6
1621942570000|2021-05-25 11:36:10|2379.8|2373.8|2380.3|2374.3|2380.3|2374.3|2379.5|2373.5|4
1621942580000|2021-05-25 11:36:20|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1621942590000|2021-05-25 11:36:30|2380|2374|2379.5|2373.5|2380|2374|2379.5|2373.5|3
1621942600000|2021-05-25 11:36:40|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1621942610000|2021-05-25 11:36:50|2379.5|2373.5|2380.8|2374.8|2380.8|2374.8|2379.5|2373.5|3
1621942620000|2021-05-25 11:37:00|2381.3|2375.3|2379.8|2373.8|2381.3|2375.3|2379.8|2373.8|5
1621942630000|2021-05-25 11:37:10|2380|2374|2380.3|2374.3|2380.3|2374.3|2380|2374|2
1621942640000|2021-05-25 11:37:20|2380|2374|2380.3|2374.3|2380.3|2374.3|2380|2374|2
1621942660000|2021-05-25 11:37:40|2380|2374|2380.3|2374.3|2380.3|2374.3|2380|2374|2
1621942670000|2021-05-25 11:37:50|2380|2374|2380|2374|2380|2374|2379.3|2373.3|5
1621942680000|2021-05-25 11:38:00|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1621942700000|2021-05-25 11:38:20|2380|2374|2380|2374|2380|2374|2379.5|2373.5|3
1621942730000|2021-05-25 11:38:50|2379.8|2373.8|2380|2374|2380|2374|2379.8|2373.8|2
1621942740000|2021-05-25 11:39:00|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1621942750000|2021-05-25 11:39:10|2380|2374|2380|2374|2380|2374|2380|2374|1
1621942770000|2021-05-25 11:39:30|2379.8|2373.8|2380|2374|2380|2374|2379.8|2373.8|2
1621942780000|2021-05-25 11:39:40|2379.8|2373.8|2378.8|2372.8|2379.8|2373.8|2378.8|2372.8|3
1621942790000|2021-05-25 11:39:50|2379|2373|2379|2373|2379|2373|2378.8|2372.8|3
1621942800000|2021-05-25 11:40:00|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379|2373|3
1621942810000|2021-05-25 11:40:10|2379|2373|2379|2373|2379|2373|2378.8|2372.8|3
1621942830000|2021-05-25 11:40:30|2378.8|2372.8|2379|2373|2379|2373|2378.8|2372.8|2
1621942840000|2021-05-25 11:40:40|2378.8|2372.8|2379|2373|2379|2373|2378.8|2372.8|2
1621942850000|2021-05-25 11:40:50|2378.5|2372.5|2379|2373|2379|2373|2378.5|2372.5|2
1621942870000|2021-05-25 11:41:10|2379.3|2373.3|2379|2373|2379.3|2373.3|2379|2373|2
1621942900000|2021-05-25 11:41:40|2378.5|2372.5|2377.8|2371.8|2379|2373|2377.8|2371.8|7
1621942910000|2021-05-25 11:41:50|2378|2372|2378|2372|2378|2372|2377.5|2371.5|5
1621942950000|2021-05-25 11:42:30|2378.5|2372.5|2379|2373|2379|2373|2378.5|2372.5|3
1621942980000|2021-05-25 11:43:00|2379.3|2373.3|2380.3|2374.3|2380.5|2374.5|2379.3|2373.3|3
1621942990000|2021-05-25 11:43:10|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|1
1621943000000|2021-05-25 11:43:20|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1621943010000|2021-05-25 11:43:30|2379.8|2373.8|2379|2373|2379.8|2373.8|2379|2373|4
1621943040000|2021-05-25 11:44:00|2378.8|2372.8|2378.5|2372.5|2378.8|2372.8|2378.5|2372.5|4
1621943050000|2021-05-25 11:44:10|2378.8|2372.8|2378.5|2372.5|2378.8|2372.8|2378.5|2372.5|2
1621943060000|2021-05-25 11:44:20|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|1
1621943070000|2021-05-25 11:44:30|2378.5|2372.5|2378|2372|2378.5|2372.5|2377.3|2371.3|10
1621943080000|2021-05-25 11:44:40|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|1
1621943090000|2021-05-25 11:44:50|2378|2372|2378|2372|2378|2372|2378|2372|1
1621943100000|2021-05-25 11:45:00|2377.8|2371.8|2377.5|2371.5|2377.8|2371.8|2377.5|2371.5|2
1621943120000|2021-05-25 11:45:20|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|1
1621943150000|2021-05-25 11:45:50|2377.5|2371.5|2378.5|2372.5|2378.5|2372.5|2377.3|2371.3|6
1621943160000|2021-05-25 11:46:00|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|1
1621943180000|2021-05-25 11:46:20|2378.5|2372.5|2378.3|2372.3|2378.5|2372.5|2378.3|2372.3|2
1621943210000|2021-05-25 11:46:50|2378|2372|2378|2372|2378|2372|2378|2372|1
1621943230000|2021-05-25 11:47:10|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|1
1621943240000|2021-05-25 11:47:20|2377.3|2371.3|2376.8|2370.8|2377.3|2371.3|2376.8|2370.8|3
1621943250000|2021-05-25 11:47:30|2376.5|2370.5|2376.3|2370.3|2376.5|2370.5|2376.3|2370.3|6
1621943280000|2021-05-25 11:48:00|2376.5|2370.5|2376|2370|2376.5|2370.5|2375.5|2369.5|6
1621943290000|2021-05-25 11:48:10|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1621943300000|2021-05-25 11:48:20|2374.8|2368.8|2375|2369|2375|2369|2374.8|2368.8|2
1621943310000|2021-05-25 11:48:30|2374.8|2368.8|2374.8|2368.8|2375|2369|2374.8|2368.8|3
1621943320000|2021-05-25 11:48:40|2375|2369|2375.5|2369.5|2375.5|2369.5|2375|2369|4
1621943330000|2021-05-25 11:48:50|2375.8|2369.8|2375.8|2369.8|2376|2370|2375.8|2369.8|3
1621943340000|2021-05-25 11:49:00|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|1
1621943390000|2021-05-25 11:49:50|2376|2370|2375.8|2369.8|2376|2370|2375.8|2369.8|2
1621943410000|2021-05-25 11:50:10|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1621943420000|2021-05-25 11:50:20|2374.8|2368.8|2375.3|2369.3|2375.3|2369.3|2374.3|2368.3|3
1621943430000|2021-05-25 11:50:30|2375|2369|2374.8|2368.8|2375|2369|2374.8|2368.8|2
1621943440000|2021-05-25 11:50:40|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1621943450000|2021-05-25 11:50:50|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1621943460000|2021-05-25 11:51:00|2373.5|2367.5|2372.3|2366.3|2373.8|2367.8|2372.3|2366.3|4
1621943470000|2021-05-25 11:51:10|2372|2366|2372|2366|2372|2366|2372|2366|1
1621943480000|2021-05-25 11:51:20|2371.8|2365.8|2372.3|2366.3|2372.3|2366.3|2371.5|2365.5|5
1621943490000|2021-05-25 11:51:30|2371.8|2365.8|2371.5|2365.5|2371.8|2365.8|2371.5|2365.5|2
1621943500000|2021-05-25 11:51:40|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|1
1621943510000|2021-05-25 11:51:50|2372|2366|2372.8|2366.8|2372.8|2366.8|2372|2366|3
1621943560000|2021-05-25 11:52:40|2372|2366|2372|2366|2372|2366|2371.8|2365.8|3
1621943570000|2021-05-25 11:52:50|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1621943580000|2021-05-25 11:53:00|2372.5|2366.5|2371.8|2365.8|2372.8|2366.8|2371.8|2365.8|4
1621943590000|2021-05-25 11:53:10|2372|2366|2372.5|2366.5|2372.5|2366.5|2371.5|2365.5|4
1621943600000|2021-05-25 11:53:20|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1621943620000|2021-05-25 11:53:40|2371.8|2365.8|2371.5|2365.5|2371.8|2365.8|2371.5|2365.5|2
1621943630000|2021-05-25 11:53:50|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|1
1621943650000|2021-05-25 11:54:10|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1621943670000|2021-05-25 11:54:30|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2370.5|2364.5|4
1621943690000|2021-05-25 11:54:50|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1621943700000|2021-05-25 11:55:00|2371.8|2365.8|2372|2366|2372.5|2366.5|2371.8|2365.8|4
1621943710000|2021-05-25 11:55:10|2371.8|2365.8|2373.5|2367.5|2373.5|2367.5|2371.8|2365.8|4
1621943720000|2021-05-25 11:55:20|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1621943730000|2021-05-25 11:55:30|2373.5|2367.5|2373.8|2367.8|2374.3|2368.3|2373.3|2367.3|7
1621943740000|2021-05-25 11:55:40|2374|2368|2374.8|2368.8|2374.8|2368.8|2374|2368|4
1621943750000|2021-05-25 11:55:50|2374.5|2368.5|2375.3|2369.3|2375.3|2369.3|2374.5|2368.5|2
1621943760000|2021-05-25 11:56:00|2375.8|2369.8|2378.4|2372.4|2378.4|2372.4|2375.8|2369.8|8
1621943770000|2021-05-25 11:56:10|2377.8|2371.8|2376.5|2370.5|2378.3|2372.3|2376.5|2370.5|7
1621943780000|2021-05-25 11:56:20|2376.8|2370.8|2378.5|2372.5|2378.8|2372.8|2376.8|2370.8|4
1621943790000|2021-05-25 11:56:30|2378.3|2372.3|2377|2371|2378.3|2372.3|2377|2371|5
1621943800000|2021-05-25 11:56:40|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|2377|2371|3
1621943810000|2021-05-25 11:56:50|2376.8|2370.8|2375.8|2369.8|2376.8|2370.8|2375.8|2369.8|7
1621943820000|2021-05-25 11:57:00|2376|2370|2376|2370|2376|2370|2376|2370|1
1621943830000|2021-05-25 11:57:10|2375.8|2369.8|2375.5|2369.5|2375.8|2369.8|2375.5|2369.5|4
1621943840000|2021-05-25 11:57:20|2375.8|2369.8|2375.5|2369.5|2375.8|2369.8|2375.5|2369.5|2
1621943850000|2021-05-25 11:57:30|2375.4|2369.4|2375.6|2369.6|2375.6|2369.6|2375.1|2369.1|3
1621943860000|2021-05-25 11:57:40|2375.4|2369.4|2375.4|2369.4|2375.4|2369.4|2375.4|2369.4|1
1621943870000|2021-05-25 11:57:50|2375.6|2369.6|2376.4|2370.4|2376.4|2370.4|2375.4|2369.4|4
1621943880000|2021-05-25 11:58:00|2376.1|2370.1|2376.1|2370.1|2376.1|2370.1|2376.1|2370.1|1
1621943890000|2021-05-25 11:58:10|2376|2370|2375.9|2369.9|2376|2370|2375.9|2369.9|2
1621943900000|2021-05-25 11:58:20|2375.4|2369.4|2375.5|2369.5|2375.5|2369.5|2375.4|2369.4|2
1621943910000|2021-05-25 11:58:30|2375.8|2369.8|2375.3|2369.3|2375.8|2369.8|2375.3|2369.3|4
1621943920000|2021-05-25 11:58:40|2374.8|2368.8|2372.8|2366.8|2374.8|2368.8|2372.8|2366.8|8
1621943930000|2021-05-25 11:58:50|2372.5|2366.5|2372.5|2366.5|2372.8|2366.8|2372.5|2366.5|3
1621943960000|2021-05-25 11:59:20|2372.3|2366.3|2372.8|2366.8|2372.8|2366.8|2371.5|2365.5|7
1621943970000|2021-05-25 11:59:30|2373|2367|2373.5|2367.5|2373.8|2367.8|2373|2367|4
1621943980000|2021-05-25 11:59:40|2373.8|2367.8|2372.5|2366.5|2373.8|2367.8|2372.5|2366.5|7
1621943990000|2021-05-25 11:59:50|2372.8|2366.8|2371.5|2365.5|2372.8|2366.8|2371.5|2365.5|4
1621944000000|2021-05-25 12:00:00|2371.3|2365.3|2371.3|2365.3|2371.5|2365.5|2371.3|2365.3|3
1621944010000|2021-05-25 12:00:10|2371|2365|2370.8|2364.8|2371|2365|2370.8|2364.8|4
1621944020000|2021-05-25 12:00:20|2371|2365|2370.8|2364.8|2371|2365|2370.8|2364.8|4
1621944030000|2021-05-25 12:00:30|2371|2365|2370.5|2364.5|2371|2365|2370.5|2364.5|5
1621944040000|2021-05-25 12:00:40|2370.8|2364.8|2370.5|2364.5|2370.8|2364.8|2370.5|2364.5|2
1621944050000|2021-05-25 12:00:50|2370.8|2364.8|2371.3|2365.3|2371.5|2365.5|2370.8|2364.8|6
1621944060000|2021-05-25 12:01:00|2371|2365|2371.5|2365.5|2371.8|2365.8|2370.8|2364.8|6
1621944080000|2021-05-25 12:01:20|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1621944100000|2021-05-25 12:01:40|2371|2365|2370|2364|2371|2365|2369.8|2363.8|5
1621944110000|2021-05-25 12:01:50|2369.8|2363.8|2370|2364|2370|2364|2369.8|2363.8|2
1621944120000|2021-05-25 12:02:00|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|1
1621944130000|2021-05-25 12:02:10|2370|2364|2369.8|2363.8|2370|2364|2369.8|2363.8|2
1621944140000|2021-05-25 12:02:20|2370|2364|2370.3|2364.3|2370.3|2364.3|2370|2364|2
1621944180000|2021-05-25 12:03:00|2370.5|2364.5|2371.5|2365.5|2371.5|2365.5|2370.5|2364.5|4
1621944190000|2021-05-25 12:03:10|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1621944200000|2021-05-25 12:03:20|2371|2365|2370.5|2364.5|2371|2365|2370.5|2364.5|5
1621944210000|2021-05-25 12:03:30|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1621944240000|2021-05-25 12:04:00|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|1
1621944250000|2021-05-25 12:04:10|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|1
1621944270000|2021-05-25 12:04:30|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|1
1621944280000|2021-05-25 12:04:40|2368.8|2362.8|2368.3|2362.3|2368.8|2362.8|2368.3|2362.3|2
1621944300000|2021-05-25 12:05:00|2368.5|2362.5|2368.8|2362.8|2368.8|2362.8|2368.5|2362.5|2
1621944310000|2021-05-25 12:05:10|2369|2363|2369.3|2363.3|2369.3|2363.3|2369|2363|2
1621944320000|2021-05-25 12:05:20|2369|2363|2369.3|2363.3|2369.3|2363.3|2369|2363|2
1621944330000|2021-05-25 12:05:30|2368.8|2362.8|2368.8|2362.8|2369|2363|2368.8|2362.8|3
1621944340000|2021-05-25 12:05:40|2369|2363|2369.3|2363.3|2369.3|2363.3|2368.8|2362.8|4
1621944350000|2021-05-25 12:05:50|2369.5|2363.5|2369.5|2363.5|2369.8|2363.8|2369.5|2363.5|3
1621944360000|2021-05-25 12:06:00|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|2369.5|2363.5|3
1621944420000|2021-05-25 12:07:00|2369.5|2363.5|2369.8|2363.8|2369.8|2363.8|2369.5|2363.5|2
1621944450000|2021-05-25 12:07:30|2369.5|2363.5|2369.8|2363.8|2369.8|2363.8|2369.5|2363.5|2
1621944460000|2021-05-25 12:07:40|2370|2364|2370.5|2364.5|2370.5|2364.5|2370|2364|2
1621944500000|2021-05-25 12:08:20|2370.3|2364.3|2370.3|2364.3|2370.5|2364.5|2370.3|2364.3|5
1621944540000|2021-05-25 12:09:00|2370|2364|2370.3|2364.3|2370.5|2364.5|2370|2364|4
1621944560000|2021-05-25 12:09:20|2370.5|2364.5|2371.8|2365.8|2371.8|2365.8|2370.5|2364.5|8
1621944570000|2021-05-25 12:09:30|2372|2366|2374|2368|2374.3|2368.3|2372|2366|3
1621944580000|2021-05-25 12:09:40|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1621944590000|2021-05-25 12:09:50|2374|2368|2374|2368|2374|2368|2374|2368|1
1621944600000|2021-05-25 12:10:00|2373.8|2367.8|2373|2367|2373.8|2367.8|2372.8|2366.8|7
1621944610000|2021-05-25 12:10:10|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1621944620000|2021-05-25 12:10:20|2373|2367|2372.8|2366.8|2373|2367|2372.5|2366.5|5
1621944630000|2021-05-25 12:10:30|2372.5|2366.5|2372.3|2366.3|2372.5|2366.5|2372.3|2366.3|2
1621944640000|2021-05-25 12:10:40|2372.5|2366.5|2372.3|2366.3|2372.5|2366.5|2372.3|2366.3|2
1621944660000|2021-05-25 12:11:00|2372|2366|2371.8|2365.8|2372|2366|2371.8|2365.8|2
1621944670000|2021-05-25 12:11:10|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1621944680000|2021-05-25 12:11:20|2371.8|2365.8|2371.3|2365.3|2371.8|2365.8|2371.3|2365.3|3
1621944690000|2021-05-25 12:11:30|2371.5|2365.5|2371.3|2365.3|2371.5|2365.5|2371|2365|3
1621944700000|2021-05-25 12:11:40|2371|2365|2370.3|2364.3|2371|2365|2370.3|2364.3|3
1621944710000|2021-05-25 12:11:50|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|1
1621944720000|2021-05-25 12:12:00|2369.5|2363.5|2369.3|2363.3|2369.5|2363.5|2369.3|2363.3|6
1621944730000|2021-05-25 12:12:10|2369|2363|2369|2363|2369|2363|2369|2363|1
1621944740000|2021-05-25 12:12:20|2369.3|2363.3|2368.8|2362.8|2369.3|2363.3|2368.8|2362.8|2
1621944750000|2021-05-25 12:12:30|2368.5|2362.5|2368.8|2362.8|2368.8|2362.8|2368.3|2362.3|4
1621944770000|2021-05-25 12:12:50|2369|2363|2370|2364|2370.5|2364.5|2369|2363|5
1621944790000|2021-05-25 12:13:10|2369.8|2363.8|2370.3|2364.3|2370.8|2364.8|2369.8|2363.8|5
1621944800000|2021-05-25 12:13:20|2370|2364|2370|2364|2370|2364|2370|2364|1
1621944830000|2021-05-25 12:13:50|2369.8|2363.8|2370|2364|2370.3|2364.3|2369.8|2363.8|8
1621944840000|2021-05-25 12:14:00|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1621944860000|2021-05-25 12:14:20|2370.5|2364.5|2370.8|2364.8|2370.8|2364.8|2370.5|2364.5|2
1621944870000|2021-05-25 12:14:30|2371|2365|2371.5|2365.5|2371.5|2365.5|2371|2365|3
1621944880000|2021-05-25 12:14:40|2371.8|2365.8|2371.5|2365.5|2371.8|2365.8|2371.5|2365.5|2
1621944890000|2021-05-25 12:14:50|2371.8|2365.8|2372.3|2366.3|2372.3|2366.3|2371.3|2365.3|5
1621944900000|2021-05-25 12:15:00|2372|2366|2372.5|2366.5|2372.5|2366.5|2372|2366|3
1621944910000|2021-05-25 12:15:10|2372.8|2366.8|2372.8|2366.8|2373|2367|2372.8|2366.8|7
1621944920000|2021-05-25 12:15:20|2372.5|2366.5|2372.5|2366.5|2372.8|2366.8|2372.5|2366.5|3
1621944930000|2021-05-25 12:15:30|2372.8|2366.8|2372.5|2366.5|2372.8|2366.8|2372.5|2366.5|2
1621944950000|2021-05-25 12:15:50|2372.3|2366.3|2371|2365|2372.3|2366.3|2371|2365|2
1621944960000|2021-05-25 12:16:00|2371.3|2365.3|2372.5|2366.5|2372.5|2366.5|2371|2365|7
1621944970000|2021-05-25 12:16:10|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1621944990000|2021-05-25 12:16:30|2372|2366|2370.8|2364.8|2372|2366|2370.8|2364.8|4
1621945000000|2021-05-25 12:16:40|2371|2365|2372.3|2366.3|2372.5|2366.5|2371|2365|3
1621945010000|2021-05-25 12:16:50|2372.5|2366.5|2372.3|2366.3|2372.5|2366.5|2372.3|2366.3|2
1621945020000|2021-05-25 12:17:00|2372.5|2366.5|2371.5|2365.5|2372.5|2366.5|2371.5|2365.5|3
1621945030000|2021-05-25 12:17:10|2371.8|2365.8|2371.3|2365.3|2371.8|2365.8|2371.3|2365.3|3
1621945040000|2021-05-25 12:17:20|2371.5|2365.5|2372.3|2366.3|2372.3|2366.3|2371.3|2365.3|5
1621945090000|2021-05-25 12:18:10|2372|2366|2371.8|2365.8|2372|2366|2371.8|2365.8|2
1621945100000|2021-05-25 12:18:20|2372.3|2366.3|2373.3|2367.3|2373.3|2367.3|2372.3|2366.3|3
1621945110000|2021-05-25 12:18:30|2373|2367|2372.8|2366.8|2373|2367|2372.8|2366.8|2
1621945120000|2021-05-25 12:18:40|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|1
1621945140000|2021-05-25 12:19:00|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1621945170000|2021-05-25 12:19:30|2371.5|2365.5|2371.8|2365.8|2371.8|2365.8|2371.5|2365.5|2
1621945190000|2021-05-25 12:19:50|2372|2366|2373|2367|2373.3|2367.3|2372|2366|5
1621945200000|2021-05-25 12:20:00|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.5|2366.5|3
1621945210000|2021-05-25 12:20:10|2372.5|2366.5|2372|2366|2372.5|2366.5|2372|2366|2
1621945220000|2021-05-25 12:20:20|2372.3|2366.3|2372.3|2366.3|2372.5|2366.5|2372.3|2366.3|5
1621945240000|2021-05-25 12:20:40|2372.5|2366.5|2372.3|2366.3|2372.5|2366.5|2371.8|2365.8|3
1621945270000|2021-05-25 12:21:10|2372|2366|2372.3|2366.3|2372.3|2366.3|2371.8|2365.8|3
1621945280000|2021-05-25 12:21:20|2372.5|2366.5|2373|2367|2373|2367|2372.5|2366.5|4
1621945290000|2021-05-25 12:21:30|2372.8|2366.8|2372.8|2366.8|2373|2367|2372.8|2366.8|3
1621945300000|2021-05-25 12:21:40|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1621945320000|2021-05-25 12:22:00|2373|2367|2372.8|2366.8|2373|2367|2372.5|2366.5|4
1621945330000|2021-05-25 12:22:10|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|1
1621945340000|2021-05-25 12:22:20|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1621945350000|2021-05-25 12:22:30|2372.5|2366.5|2373.3|2367.3|2373.3|2367.3|2372.5|2366.5|7
1621945360000|2021-05-25 12:22:40|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1621945390000|2021-05-25 12:23:10|2374|2368|2374|2368|2374|2368|2374|2368|1
1621945400000|2021-05-25 12:23:20|2373.8|2367.8|2374|2368|2374|2368|2373.8|2367.8|2
1621945410000|2021-05-25 12:23:30|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1621945450000|2021-05-25 12:24:10|2373.5|2367.5|2373.3|2367.3|2373.5|2367.5|2373.3|2367.3|4
1621945460000|2021-05-25 12:24:20|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1621945470000|2021-05-25 12:24:30|2373|2367|2373|2367|2373.3|2367.3|2373|2367|3
1621945480000|2021-05-25 12:24:40|2372.5|2366.5|2372.5|2366.5|2372.8|2366.8|2372.3|2366.3|5
1621945490000|2021-05-25 12:24:50|2372.3|2366.3|2372.3|2366.3|2372.5|2366.5|2372.3|2366.3|3
1621945500000|2021-05-25 12:25:00|2372|2366|2371.8|2365.8|2372|2366|2371.8|2365.8|2
1621945520000|2021-05-25 12:25:20|2372|2366|2372.8|2366.8|2372.8|2366.8|2372|2366|3
1621945530000|2021-05-25 12:25:30|2372.5|2366.5|2372.3|2366.3|2372.5|2366.5|2372.3|2366.3|4
1621945540000|2021-05-25 12:25:40|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|1
1621945550000|2021-05-25 12:25:50|2372.3|2366.3|2372.5|2366.5|2372.5|2366.5|2372.3|2366.3|2
1621945560000|2021-05-25 12:26:00|2372.3|2366.3|2373|2367|2373|2367|2372.3|2366.3|3
1621945570000|2021-05-25 12:26:10|2372.8|2366.8|2372.8|2366.8|2373|2367|2372.8|2366.8|3
1621945580000|2021-05-25 12:26:20|2373|2367|2372.8|2366.8|2373|2367|2372.8|2366.8|4
1621945590000|2021-05-25 12:26:30|2373|2367|2372.8|2366.8|2373|2367|2372.8|2366.8|4
1621945610000|2021-05-25 12:26:50|2372.5|2366.5|2372.8|2366.8|2372.8|2366.8|2372.5|2366.5|2
1621945650000|2021-05-25 12:27:30|2372.5|2366.5|2372.3|2366.3|2372.5|2366.5|2372.3|2366.3|2
1621945660000|2021-05-25 12:27:40|2372.5|2366.5|2372.3|2366.3|2372.5|2366.5|2372.3|2366.3|2
1621945670000|2021-05-25 12:27:50|2372.5|2366.5|2372.5|2366.5|2373|2367|2372.3|2366.3|6
1621945680000|2021-05-25 12:28:00|2373.3|2367.3|2373.3|2367.3|2373.5|2367.5|2373.3|2367.3|3
1621945700000|2021-05-25 12:28:20|2373|2367|2373|2367|2373|2367|2372.3|2366.3|6
1621945720000|2021-05-25 12:28:40|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1621945730000|2021-05-25 12:28:50|2373.3|2367.3|2373|2367|2373.3|2367.3|2373|2367|2
1621945740000|2021-05-25 12:29:00|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1621945750000|2021-05-25 12:29:10|2373|2367|2373|2367|2373|2367|2372.8|2366.8|3
1621945770000|2021-05-25 12:29:30|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1621945800000|2021-05-25 12:30:00|2373.5|2367.5|2374.3|2368.3|2374.3|2368.3|2373.5|2367.5|5
1621945840000|2021-05-25 12:30:40|2374|2368|2373.8|2367.8|2374|2368|2373.3|2367.3|4
1621945850000|2021-05-25 12:30:50|2374.3|2368.3|2374|2368|2374.3|2368.3|2374|2368|2
1621945860000|2021-05-25 12:31:00|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.5|2367.5|3
1621945870000|2021-05-25 12:31:10|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373|2367|5
1621945880000|2021-05-25 12:31:20|2373.8|2367.8|2373.5|2367.5|2373.8|2367.8|2373.5|2367.5|2
1621945890000|2021-05-25 12:31:30|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1621945900000|2021-05-25 12:31:40|2373|2367|2372.8|2366.8|2373|2367|2372.8|2366.8|2
1621945910000|2021-05-25 12:31:50|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|1
1621945920000|2021-05-25 12:32:00|2372.3|2366.3|2372.5|2366.5|2372.5|2366.5|2372.3|2366.3|2
1621945930000|2021-05-25 12:32:10|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1621945950000|2021-05-25 12:32:30|2372|2366|2373.3|2367.3|2373.5|2367.5|2372|2366|5
1621945980000|2021-05-25 12:33:00|2373|2367|2373|2367|2373|2367|2373|2367|1
1621945990000|2021-05-25 12:33:10|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1621946010000|2021-05-25 12:33:30|2373|2367|2373|2367|2373|2367|2373|2367|1
1621946020000|2021-05-25 12:33:40|2372.8|2366.8|2373.5|2367.5|2373.5|2367.5|2372.8|2366.8|3
1621946060000|2021-05-25 12:34:20|2374.3|2368.3|2373.8|2367.8|2374.3|2368.3|2373.8|2367.8|3
1621946070000|2021-05-25 12:34:30|2373.5|2367.5|2373.5|2367.5|2374|2368|2373.5|2367.5|7
1621946090000|2021-05-25 12:34:50|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373|2367|3
1621946100000|2021-05-25 12:35:00|2373|2367|2373|2367|2373.3|2367.3|2372.8|2366.8|7
1621946110000|2021-05-25 12:35:10|2372.8|2366.8|2372.8|2366.8|2373|2367|2372.8|2366.8|3
1621946160000|2021-05-25 12:36:00|2372.5|2366.5|2371.8|2365.8|2372.5|2366.5|2371.8|2365.8|3
1621946170000|2021-05-25 12:36:10|2371.5|2365.5|2370.8|2364.8|2371.5|2365.5|2370.8|2364.8|6
1621946180000|2021-05-25 12:36:20|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.3|2364.3|3
1621946190000|2021-05-25 12:36:30|2370.3|2364.3|2370.5|2364.5|2370.5|2364.5|2369.5|2363.5|10
1621946200000|2021-05-25 12:36:40|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2370.5|2364.5|7
1621946210000|2021-05-25 12:36:50|2370.5|2364.5|2370.5|2364.5|2370.8|2364.8|2370.5|2364.5|3
1621946220000|2021-05-25 12:37:00|2370.8|2364.8|2370.5|2364.5|2370.8|2364.8|2370.5|2364.5|2
1621946230000|2021-05-25 12:37:10|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|1
1621946240000|2021-05-25 12:37:20|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|1
1621946250000|2021-05-25 12:37:30|2370.3|2364.3|2370.5|2364.5|2370.8|2364.8|2370.3|2364.3|3
1621946260000|2021-05-25 12:37:40|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2370.5|2364.5|3
1621946270000|2021-05-25 12:37:50|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|1
1621946290000|2021-05-25 12:38:10|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2370.5|2364.5|3
1621946300000|2021-05-25 12:38:20|2370.5|2364.5|2370.3|2364.3|2370.5|2364.5|2370.3|2364.3|2
1621946310000|2021-05-25 12:38:30|2370.5|2364.5|2372.8|2366.8|2372.8|2366.8|2370.5|2364.5|4
1621946320000|2021-05-25 12:38:40|2372.5|2366.5|2372.8|2366.8|2372.8|2366.8|2372.5|2366.5|2
1621946330000|2021-05-25 12:38:50|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1621946350000|2021-05-25 12:39:10|2373|2367|2372.8|2366.8|2373|2367|2372.8|2366.8|2
1621946360000|2021-05-25 12:39:20|2372.5|2366.5|2373|2367|2373|2367|2372.3|2366.3|4
1621946380000|2021-05-25 12:39:40|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1621946400000|2021-05-25 12:40:00|2373|2367|2372.8|2366.8|2373|2367|2372.8|2366.8|2
1621946410000|2021-05-25 12:40:10|2373|2367|2372.8|2366.8|2373|2367|2372.8|2366.8|2
1621946420000|2021-05-25 12:40:20|2373|2367|2372.8|2366.8|2373|2367|2372.8|2366.8|4
1621946440000|2021-05-25 12:40:40|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|1
1621946460000|2021-05-25 12:41:00|2372.8|2366.8|2372.5|2366.5|2372.8|2366.8|2372.5|2366.5|4
1621946470000|2021-05-25 12:41:10|2372.8|2366.8|2372.8|2366.8|2373|2367|2372.8|2366.8|3
1621946480000|2021-05-25 12:41:20|2373|2367|2373|2367|2373.3|2367.3|2373|2367|3
1621946490000|2021-05-25 12:41:30|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1621946510000|2021-05-25 12:41:50|2372.5|2366.5|2372.8|2366.8|2372.8|2366.8|2372.5|2366.5|2
1621946550000|2021-05-25 12:42:30|2372.5|2366.5|2372.8|2366.8|2372.8|2366.8|2372.5|2366.5|4
1621946570000|2021-05-25 12:42:50|2372.5|2366.5|2372.8|2366.8|2372.8|2366.8|2372.5|2366.5|2
1621946590000|2021-05-25 12:43:10|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|1
1621946600000|2021-05-25 12:43:20|2372.3|2366.3|2372|2366|2372.3|2366.3|2372|2366|2
1621946610000|2021-05-25 12:43:30|2371.5|2365.5|2372.5|2366.5|2372.5|2366.5|2371.3|2365.3|5
1621946630000|2021-05-25 12:43:50|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1621946670000|2021-05-25 12:44:30|2372|2366|2372|2366|2372|2366|2371.3|2365.3|4
1621946680000|2021-05-25 12:44:40|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1621946740000|2021-05-25 12:45:40|2372|2366|2371.8|2365.8|2372|2366|2370.8|2364.8|8
1621946750000|2021-05-25 12:45:50|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1621946760000|2021-05-25 12:46:00|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1621946770000|2021-05-25 12:46:10|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1621946800000|2021-05-25 12:46:40|2373.5|2367.5|2374.3|2368.3|2374.3|2368.3|2373.5|2367.5|2
1621946810000|2021-05-25 12:46:50|2374|2368|2374|2368|2374|2368|2374|2368|1
1621946840000|2021-05-25 12:47:20|2373.8|2367.8|2374|2368|2374|2368|2373.8|2367.8|2
1621946850000|2021-05-25 12:47:30|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1621946860000|2021-05-25 12:47:40|2374|2368|2373.8|2367.8|2374|2368|2373.8|2367.8|2
1621946870000|2021-05-25 12:47:50|2374|2368|2374|2368|2374|2368|2374|2368|1
1621946880000|2021-05-25 12:48:00|2374.3|2368.3|2374|2368|2374.3|2368.3|2374|2368|2
1621946890000|2021-05-25 12:48:10|2373.8|2367.8|2373.5|2367.5|2373.8|2367.8|2373.5|2367.5|2
1621946910000|2021-05-25 12:48:30|2373.3|2367.3|2373.3|2367.3|2373.5|2367.5|2373.3|2367.3|3
1621946930000|2021-05-25 12:48:50|2373.5|2367.5|2373.3|2367.3|2373.5|2367.5|2373.3|2367.3|2
1621946940000|2021-05-25 12:49:00|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.3|2367.3|3
1621946950000|2021-05-25 12:49:10|2373.3|2367.3|2373.3|2367.3|2373.5|2367.5|2373.3|2367.3|7
1621946970000|2021-05-25 12:49:30|2373.5|2367.5|2372.5|2366.5|2373.5|2367.5|2372.5|2366.5|6
1621946980000|2021-05-25 12:49:40|2372.3|2366.3|2372|2366|2372.3|2366.3|2372|2366|2
1621946990000|2021-05-25 12:49:50|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372|2366|3
1621947000000|2021-05-25 12:50:00|2372|2366|2372|2366|2372.3|2366.3|2372|2366|5
1621947010000|2021-05-25 12:50:10|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1621947020000|2021-05-25 12:50:20|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1621947030000|2021-05-25 12:50:30|2371|2365|2371|2365|2371.3|2365.3|2371|2365|3
1621947040000|2021-05-25 12:50:40|2370.8|2364.8|2370|2364|2370.8|2364.8|2370|2364|6
1621947050000|2021-05-25 12:50:50|2371|2365|2371.5|2365.5|2371.5|2365.5|2371|2365|2
1621947060000|2021-05-25 12:51:00|2371.3|2365.3|2371|2365|2371.3|2365.3|2370.8|2364.8|4
1621947070000|2021-05-25 12:51:10|2371.3|2365.3|2371.8|2365.8|2371.8|2365.8|2371.3|2365.3|3
1621947080000|2021-05-25 12:51:20|2371.5|2365.5|2371.3|2365.3|2371.5|2365.5|2371|2365|3
1621947100000|2021-05-25 12:51:40|2371|2365|2370.8|2364.8|2371|2365|2370.8|2364.8|2
1621947120000|2021-05-25 12:52:00|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|1
1621947130000|2021-05-25 12:52:10|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1621947140000|2021-05-25 12:52:20|2370.5|2364.5|2369.3|2363.3|2370.5|2364.5|2369.3|2363.3|6
1621947150000|2021-05-25 12:52:30|2369.5|2363.5|2370.5|2364.5|2370.5|2364.5|2369.5|2363.5|5
1621947180000|2021-05-25 12:53:00|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1621947220000|2021-05-25 12:53:40|2370|2364|2370|2364|2370|2364|2370|2364|1
1621947230000|2021-05-25 12:53:50|2370.3|2364.3|2370|2364|2370.3|2364.3|2370|2364|2
1621947240000|2021-05-25 12:54:00|2370.3|2364.3|2371.3|2365.3|2371.3|2365.3|2370.3|2364.3|2
1621947260000|2021-05-25 12:54:20|2371|2365|2370.5|2364.5|2371|2365|2370.3|2364.3|4
1621947270000|2021-05-25 12:54:30|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1621947300000|2021-05-25 12:55:00|2370|2364|2370|2364|2370|2364|2369.8|2363.8|3
1621947320000|2021-05-25 12:55:20|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|1
1621947330000|2021-05-25 12:55:30|2369|2363|2368.5|2362.5|2369|2363|2368.5|2362.5|3
1621947340000|2021-05-25 12:55:40|2368.3|2362.3|2368|2362|2368.3|2362.3|2368|2362|2
1621947350000|2021-05-25 12:55:50|2368.3|2362.3|2367.8|2361.8|2368.3|2362.3|2367.8|2361.8|3
1621947360000|2021-05-25 12:56:00|2368|2362|2368.5|2362.5|2368.5|2362.5|2368|2362|2
1621947370000|2021-05-25 12:56:10|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|1
1621947420000|2021-05-25 12:57:00|2369.3|2363.3|2370|2364|2370|2364|2369.3|2363.3|4
1621947440000|2021-05-25 12:57:20|2369.8|2363.8|2369|2363|2369.8|2363.8|2368.8|2362.8|5
1621947450000|2021-05-25 12:57:30|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|1
1621947470000|2021-05-25 12:57:50|2369|2363|2369|2363|2369|2363|2369|2363|1
1621947490000|2021-05-25 12:58:10|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|1
1621947510000|2021-05-25 12:58:30|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|1
1621947530000|2021-05-25 12:58:50|2368.3|2362.3|2368.3|2362.3|2368.3|2362.3|2368|2362|3
1621947540000|2021-05-25 12:59:00|2368.5|2362.5|2369|2363|2369|2363|2368.5|2362.5|2
1621947550000|2021-05-25 12:59:10|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|1
1621947560000|2021-05-25 12:59:20|2368.5|2362.5|2368.8|2362.8|2368.8|2362.8|2368.5|2362.5|2
1621947570000|2021-05-25 12:59:30|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|1
1621947590000|2021-05-25 12:59:50|2368.3|2362.3|2366.8|2360.8|2368.3|2362.3|2366.8|2360.8|6
1621947600000|2021-05-25 13:00:00|2367.3|2361.3|2364|2358|2367.3|2361.3|2364|2358|16
1621947610000|2021-05-25 13:00:10|2363.8|2357.8|2364.8|2358.8|2365|2359|2363.8|2357.8|11
1621947620000|2021-05-25 13:00:20|2364.5|2358.5|2364|2358|2364.5|2358.5|2363.8|2357.8|4
1621947630000|2021-05-25 13:00:30|2364.3|2358.3|2364.3|2358.3|2364.3|2358.3|2364.3|2358.3|1
1621947640000|2021-05-25 13:00:40|2364|2358|2364.8|2358.8|2365.3|2359.3|2364|2358|10
1621947650000|2021-05-25 13:00:50|2365|2359|2364|2358|2365.3|2359.3|2363.8|2357.8|10
1621947660000|2021-05-25 13:01:00|2363.8|2357.8|2366|2360|2366.5|2360.5|2363.8|2357.8|14
1621947670000|2021-05-25 13:01:10|2365.8|2359.8|2365.3|2359.3|2365.8|2359.8|2365.3|2359.3|3
1621947680000|2021-05-25 13:01:20|2365|2359|2364.5|2358.5|2365|2359|2363.8|2357.8|10
1621947690000|2021-05-25 13:01:30|2364.3|2358.3|2364.8|2358.8|2364.8|2358.8|2364.3|2358.3|3
1621947700000|2021-05-25 13:01:40|2364.5|2358.5|2363.5|2357.5|2364.8|2358.8|2363.5|2357.5|6
1621947710000|2021-05-25 13:01:50|2363.8|2357.8|2364.5|2358.5|2364.8|2358.8|2363.8|2357.8|9
1621947720000|2021-05-25 13:02:00|2365|2359|2365|2359|2365.3|2359.3|2364.5|2358.5|11
1621947740000|2021-05-25 13:02:20|2364.8|2358.8|2365.8|2359.8|2365.8|2359.8|2364.8|2358.8|6
1621947750000|2021-05-25 13:02:30|2365.5|2359.5|2365.8|2359.8|2365.8|2359.8|2365|2359|6
1621947760000|2021-05-25 13:02:40|2366|2360|2366.5|2360.5|2366.5|2360.5|2366|2360|5
1621947770000|2021-05-25 13:02:50|2366.3|2360.3|2367.5|2361.5|2367.5|2361.5|2366.3|2360.3|7
1621947780000|2021-05-25 13:03:00|2367.3|2361.3|2367.3|2361.3|2368|2362|2367|2361|9
1621947790000|2021-05-25 13:03:10|2367.5|2361.5|2368.5|2362.5|2368.5|2362.5|2367.5|2361.5|6
1621947800000|2021-05-25 13:03:20|2368.8|2362.8|2368.3|2362.3|2368.8|2362.8|2368|2362|9
1621947810000|2021-05-25 13:03:30|2368.5|2362.5|2367.8|2361.8|2368.8|2362.8|2367.5|2361.5|10
1621947820000|2021-05-25 13:03:40|2367.5|2361.5|2368.8|2362.8|2368.8|2362.8|2367.3|2361.3|8
1621947830000|2021-05-25 13:03:50|2369|2363|2366.8|2360.8|2369|2363|2366.8|2360.8|12
1621947840000|2021-05-25 13:04:00|2367|2361|2368|2362|2368|2362|2367|2361|7
1621947850000|2021-05-25 13:04:10|2367.8|2361.8|2368|2362|2368|2362|2367.8|2361.8|2
1621947860000|2021-05-25 13:04:20|2368.3|2362.3|2367.8|2361.8|2368.3|2362.3|2367.3|2361.3|10
1621947870000|2021-05-25 13:04:30|2368|2362|2369.5|2363.5|2369.5|2363.5|2368|2362|9
1621947880000|2021-05-25 13:04:40|2369.8|2363.8|2369|2363|2369.8|2363.8|2368.8|2362.8|6
1621947890000|2021-05-25 13:04:50|2368.8|2362.8|2367.5|2361.5|2368.8|2362.8|2367.3|2361.3|9
1621947900000|2021-05-25 13:05:00|2368|2362|2369.5|2363.5|2369.5|2363.5|2368|2362|4
1621947910000|2021-05-25 13:05:10|2369.8|2363.8|2370.5|2364.5|2370.5|2364.5|2369.8|2363.8|4
1621947920000|2021-05-25 13:05:20|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370|2364|3
1621947930000|2021-05-25 13:05:30|2370.5|2364.5|2370|2364|2371.5|2365.5|2370|2364|9
1621947940000|2021-05-25 13:05:40|2369.8|2363.8|2370|2364|2370|2364|2369.8|2363.8|2
1621947950000|2021-05-25 13:05:50|2369.8|2363.8|2370.3|2364.3|2370.3|2364.3|2369.5|2363.5|6
1621947960000|2021-05-25 13:06:00|2370.5|2364.5|2370|2364|2371|2365|2370|2364|16
1621947970000|2021-05-25 13:06:10|2370.3|2364.3|2369.8|2363.8|2370.3|2364.3|2369.8|2363.8|3
1621947980000|2021-05-25 13:06:20|2370|2364|2369.5|2363.5|2370.3|2364.3|2369.3|2363.3|12
1621947990000|2021-05-25 13:06:30|2369|2363|2368.8|2362.8|2369|2363|2368.8|2362.8|4
1621948000000|2021-05-25 13:06:40|2368.3|2362.3|2367.8|2361.8|2368.8|2362.8|2367.8|2361.8|9
1621948010000|2021-05-25 13:06:50|2367.5|2361.5|2367.5|2361.5|2367.8|2361.8|2367.3|2361.3|5
1621948020000|2021-05-25 13:07:00|2367.3|2361.3|2366.3|2360.3|2367.3|2361.3|2366.3|2360.3|7
1621948050000|2021-05-25 13:07:30|2366|2360|2366|2360|2366|2360|2365.5|2359.5|10
1621948060000|2021-05-25 13:07:40|2365.8|2359.8|2366.3|2360.3|2366.3|2360.3|2365.8|2359.8|5
1621948070000|2021-05-25 13:07:50|2366|2360|2366|2360|2366|2360|2366|2360|1
1621948080000|2021-05-25 13:08:00|2365.5|2359.5|2364.8|2358.8|2365.5|2359.5|2364.5|2358.5|6
1621948090000|2021-05-25 13:08:10|2365|2359|2365|2359|2365.5|2359.5|2365|2359|5
1621948100000|2021-05-25 13:08:20|2364.8|2358.8|2364.8|2358.8|2365|2359|2364.8|2358.8|3
1621948110000|2021-05-25 13:08:30|2365|2359|2364.8|2358.8|2365|2359|2364.8|2358.8|2
1621948120000|2021-05-25 13:08:40|2365|2359|2365.3|2359.3|2365.3|2359.3|2365|2359|2
1621948130000|2021-05-25 13:08:50|2365|2359|2364.8|2358.8|2365|2359|2364.8|2358.8|6
1621948140000|2021-05-25 13:09:00|2364.5|2358.5|2364|2358|2364.5|2358.5|2364|2358|2
1621948160000|2021-05-25 13:09:20|2364.3|2358.3|2363.5|2357.5|2364.3|2358.3|2363.5|2357.5|4
1621948170000|2021-05-25 13:09:30|2363.3|2357.3|2363|2357|2363.3|2357.3|2363|2357|2
1621948180000|2021-05-25 13:09:40|2363.3|2357.3|2363|2357|2363.3|2357.3|2362.3|2356.3|5
1621948190000|2021-05-25 13:09:50|2362.8|2356.8|2363|2357|2363|2357|2362.8|2356.8|2
1621948200000|2021-05-25 13:10:00|2362.8|2356.8|2361|2355|2362.8|2356.8|2361|2355|6
1621948210000|2021-05-25 13:10:10|2360.8|2354.8|2361|2355|2361|2355|2360.8|2354.8|2
1621948220000|2021-05-25 13:10:20|2360.8|2354.8|2359.5|2353.5|2360.8|2354.8|2359.5|2353.5|7
1621948230000|2021-05-25 13:10:30|2359.3|2353.3|2358.8|2352.8|2359.3|2353.3|2358.8|2352.8|3
1621948240000|2021-05-25 13:10:40|2358.5|2352.5|2359.3|2353.3|2359.8|2353.8|2357|2351|11
1621948250000|2021-05-25 13:10:50|2359.5|2353.5|2359.8|2353.8|2360|2354|2358.5|2352.5|7
1621948260000|2021-05-25 13:11:00|2360|2354|2359.5|2353.5|2360|2354|2359.5|2353.5|7
1621948270000|2021-05-25 13:11:10|2359.3|2353.3|2358|2352|2359.3|2353.3|2357.8|2351.8|8
1621948280000|2021-05-25 13:11:20|2357.8|2351.8|2359.5|2353.5|2359.5|2353.5|2357.8|2351.8|5
1621948290000|2021-05-25 13:11:30|2359.3|2353.3|2358.3|2352.3|2359.3|2353.3|2358.3|2352.3|2
1621948300000|2021-05-25 13:11:40|2358|2352|2358.5|2352.5|2358.5|2352.5|2357.3|2351.3|7
1621948310000|2021-05-25 13:11:50|2357.8|2351.8|2357.8|2351.8|2357.8|2351.8|2357.5|2351.5|5
1621948320000|2021-05-25 13:12:00|2358|2352|2361.3|2355.3|2361.3|2355.3|2358|2352|8
1621948330000|2021-05-25 13:12:10|2361|2355|2361.8|2355.8|2361.8|2355.8|2360.8|2354.8|3
1621948340000|2021-05-25 13:12:20|2361.5|2355.5|2361.3|2355.3|2361.5|2355.5|2361|2355|3
1621948350000|2021-05-25 13:12:30|2361|2355|2360.8|2354.8|2362.8|2356.8|2360.8|2354.8|14
1621948360000|2021-05-25 13:12:40|2361.3|2355.3|2360.3|2354.3|2361.3|2355.3|2360.3|2354.3|8
1621948370000|2021-05-25 13:12:50|2360|2354|2360.8|2354.8|2360.8|2354.8|2359.4|2353.4|8
1621948380000|2021-05-25 13:13:00|2360.5|2354.5|2361.4|2355.4|2361.4|2355.4|2360.4|2354.4|6
1621948390000|2021-05-25 13:13:10|2361.5|2355.5|2362|2356|2362.5|2356.5|2361.4|2355.4|9
1621948400000|2021-05-25 13:13:20|2361.8|2355.8|2361|2355|2361.8|2355.8|2360.9|2354.9|6
1621948410000|2021-05-25 13:13:30|2360.9|2354.9|2361.4|2355.4|2361.4|2355.4|2360.5|2354.5|8
1621948420000|2021-05-25 13:13:40|2361.3|2355.3|2360.8|2354.8|2361.3|2355.3|2360.8|2354.8|3
1621948430000|2021-05-25 13:13:50|2360.5|2354.5|2361|2355|2361|2355|2360.5|2354.5|2
1621948440000|2021-05-25 13:14:00|2361.3|2355.3|2361.5|2355.5|2361.5|2355.5|2361|2355|6
1621948450000|2021-05-25 13:14:10|2361.3|2355.3|2361.8|2355.8|2361.8|2355.8|2361.3|2355.3|2
1621948460000|2021-05-25 13:14:20|2361.5|2355.5|2361.5|2355.5|2362.3|2356.3|2361.5|2355.5|6
1621948470000|2021-05-25 13:14:30|2361.8|2355.8|2360.8|2354.8|2361.8|2355.8|2360.8|2354.8|5
1621948480000|2021-05-25 13:14:40|2360.3|2354.3|2359.8|2353.8|2360.5|2354.5|2359.5|2353.5|5
1621948490000|2021-05-25 13:14:50|2359.5|2353.5|2358.8|2352.8|2359.5|2353.5|2358.5|2352.5|5
1621948500000|2021-05-25 13:15:00|2359.5|2353.5|2359.3|2353.3|2359.5|2353.5|2358.8|2352.8|6
1621948510000|2021-05-25 13:15:10|2359|2353|2358.8|2352.8|2359|2353|2358.5|2352.5|6
1621948520000|2021-05-25 13:15:20|2358.5|2352.5|2358|2352|2358.5|2352.5|2357.5|2351.5|8
1621948540000|2021-05-25 13:15:40|2357.8|2351.8|2359|2353|2359|2353|2357.8|2351.8|8
1621948570000|2021-05-25 13:16:10|2358.8|2352.8|2358.8|2352.8|2358.8|2352.8|2358.8|2352.8|1
1621948580000|2021-05-25 13:16:20|2358.5|2352.5|2359|2353|2359|2353|2358.5|2352.5|3
1621948590000|2021-05-25 13:16:30|2359.3|2353.3|2359.3|2353.3|2359.3|2353.3|2359.3|2353.3|1
1621948600000|2021-05-25 13:16:40|2359|2353|2359.8|2353.8|2359.8|2353.8|2359|2353|4
1621948610000|2021-05-25 13:16:50|2360|2354|2359.5|2353.5|2361.3|2355.3|2359.5|2353.5|8
1621948620000|2021-05-25 13:17:00|2359.3|2353.3|2359.3|2353.3|2359.3|2353.3|2359|2353|3
1621948630000|2021-05-25 13:17:10|2359|2353|2359.3|2353.3|2359.5|2353.5|2359|2353|6
1621948650000|2021-05-25 13:17:30|2359|2353|2359.3|2353.3|2359.3|2353.3|2358.8|2352.8|4
1621948670000|2021-05-25 13:17:50|2359|2353|2359.3|2353.3|2359.3|2353.3|2359|2353|2
1621948680000|2021-05-25 13:18:00|2359|2353|2359.8|2353.8|2360|2354|2359|2353|3
1621948690000|2021-05-25 13:18:10|2360|2354|2360|2354|2360|2354|2360|2354|1
1621948700000|2021-05-25 13:18:20|2359.8|2353.8|2359.8|2353.8|2359.8|2353.8|2359.8|2353.8|1
1621948710000|2021-05-25 13:18:30|2360|2354|2359.8|2353.8|2360|2354|2359.8|2353.8|2
1621948720000|2021-05-25 13:18:40|2359.5|2353.5|2359.5|2353.5|2359.5|2353.5|2359.5|2353.5|1
1621948730000|2021-05-25 13:18:50|2359.8|2353.8|2359.8|2353.8|2359.8|2353.8|2359.5|2353.5|3
1621948740000|2021-05-25 13:19:00|2359.5|2353.5|2359.5|2353.5|2359.8|2353.8|2359.5|2353.5|5
1621948760000|2021-05-25 13:19:20|2359.8|2353.8|2359.8|2353.8|2359.8|2353.8|2359.5|2353.5|3
1621948770000|2021-05-25 13:19:30|2360|2354|2361|2355|2361|2355|2360|2354|5
1621948780000|2021-05-25 13:19:40|2361.3|2355.3|2361.3|2355.3|2361.3|2355.3|2361.3|2355.3|1
1621948790000|2021-05-25 13:19:50|2361|2355|2361|2355|2361|2355|2361|2355|1
1621948800000|2021-05-25 13:20:00|2361.3|2355.3|2361|2355|2361.3|2355.3|2361|2355|2
1621948810000|2021-05-25 13:20:10|2361.3|2355.3|2361.3|2355.3|2361.3|2355.3|2361.3|2355.3|1
1621948820000|2021-05-25 13:20:20|2361.5|2355.5|2361.8|2355.8|2362|2356|2361.5|2355.5|3
1621948830000|2021-05-25 13:20:30|2362|2356|2362.8|2356.8|2362.8|2356.8|2362|2356|4
1621948840000|2021-05-25 13:20:40|2362.5|2356.5|2362.5|2356.5|2362.5|2356.5|2362.5|2356.5|1
1621948850000|2021-05-25 13:20:50|2362.8|2356.8|2362.5|2356.5|2362.8|2356.8|2362.5|2356.5|2
1621948870000|2021-05-25 13:21:10|2362.3|2356.3|2362.3|2356.3|2362.3|2356.3|2361.3|2355.3|6
1621948880000|2021-05-25 13:21:20|2361.8|2355.8|2362|2356|2362|2356|2361.8|2355.8|2
1621948890000|2021-05-25 13:21:30|2361.8|2355.8|2362.3|2356.3|2362.3|2356.3|2361.8|2355.8|3
1621948900000|2021-05-25 13:21:40|2362.5|2356.5|2362.5|2356.5|2362.8|2356.8|2362.5|2356.5|3
1621948920000|2021-05-25 13:22:00|2362.3|2356.3|2362.5|2356.5|2362.5|2356.5|2362.3|2356.3|4
1621948930000|2021-05-25 13:22:10|2362.3|2356.3|2362.3|2356.3|2362.3|2356.3|2362.3|2356.3|1
1621948950000|2021-05-25 13:22:30|2362|2356|2362.3|2356.3|2362.5|2356.5|2362|2356|4
1621948970000|2021-05-25 13:22:50|2362|2356|2362.3|2356.3|2362.5|2356.5|2362|2356|4
1621948980000|2021-05-25 13:23:00|2362|2356|2362.3|2356.3|2362.3|2356.3|2361.8|2355.8|5
1621948990000|2021-05-25 13:23:10|2362|2356|2362|2356|2362|2356|2362|2356|1
1621949000000|2021-05-25 13:23:20|2361.8|2355.8|2361.5|2355.5|2361.8|2355.8|2361.5|2355.5|2
1621949010000|2021-05-25 13:23:30|2361|2355|2361|2355|2361|2355|2361|2355|1
1621949020000|2021-05-25 13:23:40|2360.8|2354.8|2360.8|2354.8|2360.8|2354.8|2360.8|2354.8|1
1621949030000|2021-05-25 13:23:50|2361|2355|2360.8|2354.8|2361|2355|2360.8|2354.8|2
1621949040000|2021-05-25 13:24:00|2360.5|2354.5|2360.3|2354.3|2360.5|2354.5|2360.3|2354.3|2
1621949070000|2021-05-25 13:24:30|2360|2354|2359.5|2353.5|2360|2354|2359.5|2353.5|5
1621949080000|2021-05-25 13:24:40|2359.8|2353.8|2359.8|2353.8|2360|2354|2359.8|2353.8|3
1621949100000|2021-05-25 13:25:00|2360|2354|2360.3|2354.3|2360.3|2354.3|2360|2354|2
1621949110000|2021-05-25 13:25:10|2359.8|2353.8|2359.8|2353.8|2359.8|2353.8|2359.8|2353.8|1
1621949140000|2021-05-25 13:25:40|2359.5|2353.5|2359|2353|2359.5|2353.5|2358.8|2352.8|5
1621949150000|2021-05-25 13:25:50|2358.8|2352.8|2358.8|2352.8|2358.8|2352.8|2358.8|2352.8|1
1621949180000|2021-05-25 13:26:20|2359|2353|2359.5|2353.5|2359.5|2353.5|2359|2353|3
1621949190000|2021-05-25 13:26:30|2359.8|2353.8|2359.5|2353.5|2359.8|2353.8|2359.5|2353.5|2
1621949230000|2021-05-25 13:27:10|2359.3|2353.3|2359|2353|2359.3|2353.3|2358.8|2352.8|4
1621949240000|2021-05-25 13:27:20|2358.8|2352.8|2359.3|2353.3|2359.3|2353.3|2358.8|2352.8|7
1621949250000|2021-05-25 13:27:30|2359|2353|2359.3|2353.3|2359.3|2353.3|2359|2353|4
1621949260000|2021-05-25 13:27:40|2359.5|2353.5|2360.3|2354.3|2360.3|2354.3|2359.5|2353.5|3
1621949280000|2021-05-25 13:28:00|2360.5|2354.5|2360.8|2354.8|2360.8|2354.8|2360.3|2354.3|3
1621949290000|2021-05-25 13:28:10|2361|2355|2361|2355|2361|2355|2360.8|2354.8|3
1621949310000|2021-05-25 13:28:30|2361.3|2355.3|2362|2356|2362|2356|2361.3|2355.3|2
1621949320000|2021-05-25 13:28:40|2362.5|2356.5|2362.5|2356.5|2362.5|2356.5|2362.5|2356.5|1
1621949340000|2021-05-25 13:29:00|2362.8|2356.8|2363|2357|2363|2357|2362.8|2356.8|2
1621949350000|2021-05-25 13:29:10|2362.8|2356.8|2363|2357|2363|2357|2362.8|2356.8|2
1621949370000|2021-05-25 13:29:30|2362.8|2356.8|2361.5|2355.5|2362.8|2356.8|2361.5|2355.5|5
1621949380000|2021-05-25 13:29:40|2361.3|2355.3|2361.3|2355.3|2361.3|2355.3|2361.3|2355.3|1
1621949390000|2021-05-25 13:29:50|2361|2355|2360.3|2354.3|2361|2355|2360.3|2354.3|3
1621949400000|2021-05-25 13:30:00|2360.5|2354.5|2360.8|2354.8|2360.8|2354.8|2360.3|2354.3|6
1621949410000|2021-05-25 13:30:10|2361|2355|2362.3|2356.3|2362.3|2356.3|2360.8|2354.8|8
1621949420000|2021-05-25 13:30:20|2362.5|2356.5|2363.5|2357.5|2363.5|2357.5|2362.5|2356.5|6
1621949430000|2021-05-25 13:30:30|2363.8|2357.8|2364|2358|2364|2358|2363.8|2357.8|2
1621949440000|2021-05-25 13:30:40|2364.3|2358.3|2363.8|2357.8|2364.3|2358.3|2363|2357|10
1621949450000|2021-05-25 13:30:50|2363.5|2357.5|2363.3|2357.3|2363.5|2357.5|2363.3|2357.3|2
1621949460000|2021-05-25 13:31:00|2363|2357|2364|2358|2364|2358|2363|2357|5
1621949480000|2021-05-25 13:31:20|2364.3|2358.3|2365.5|2359.5|2365.5|2359.5|2364.3|2358.3|4
1621949490000|2021-05-25 13:31:30|2365.3|2359.3|2365|2359|2365.3|2359.3|2365|2359|2
1621949500000|2021-05-25 13:31:40|2365.3|2359.3|2363.8|2357.8|2365.3|2359.3|2363.5|2357.5|6
1621949510000|2021-05-25 13:31:50|2363.5|2357.5|2363.8|2357.8|2363.8|2357.8|2362.3|2356.3|7
1621949520000|2021-05-25 13:32:00|2363.5|2357.5|2363.8|2357.8|2363.8|2357.8|2363|2357|8
1621949530000|2021-05-25 13:32:10|2364|2358|2364|2358|2364.5|2358.5|2364|2358|4
1621949540000|2021-05-25 13:32:20|2363.8|2357.8|2364.5|2358.5|2364.5|2358.5|2363.8|2357.8|5
1621949550000|2021-05-25 13:32:30|2364.3|2358.3|2364|2358|2364.3|2358.3|2363.8|2357.8|4
1621949560000|2021-05-25 13:32:40|2363.8|2357.8|2361.5|2355.5|2363.8|2357.8|2361.3|2355.3|10
1621949570000|2021-05-25 13:32:50|2361.3|2355.3|2360.5|2354.5|2361.5|2355.5|2360.3|2354.3|8
1621949580000|2021-05-25 13:33:00|2360.3|2354.3|2359.8|2353.8|2360.3|2354.3|2359.8|2353.8|3
1621949590000|2021-05-25 13:33:10|2360|2354|2360|2354|2360|2354|2359.3|2353.3|6
1621949600000|2021-05-25 13:33:20|2359.8|2353.8|2360.8|2354.8|2360.8|2354.8|2359.8|2353.8|5
1621949610000|2021-05-25 13:33:30|2360.5|2354.5|2360|2354|2360.8|2354.8|2360|2354|5
1621949620000|2021-05-25 13:33:40|2360.3|2354.3|2359.3|2353.3|2360.3|2354.3|2359.3|2353.3|5
1621949630000|2021-05-25 13:33:50|2359|2353|2358.8|2352.8|2359.3|2353.3|2358.8|2352.8|4
1621949640000|2021-05-25 13:34:00|2359|2353|2358.8|2352.8|2359|2353|2358.8|2352.8|4
1621949650000|2021-05-25 13:34:10|2359|2353|2358|2352|2359|2353|2358|2352|6
1621949660000|2021-05-25 13:34:20|2358.3|2352.3|2357.5|2351.5|2358.5|2352.5|2357.5|2351.5|7
1621949670000|2021-05-25 13:34:30|2357.3|2351.3|2356.8|2350.8|2357.5|2351.5|2356.5|2350.5|6
1621949680000|2021-05-25 13:34:40|2356|2350|2357|2351|2357|2351|2356|2350|3
1621949700000|2021-05-25 13:35:00|2356.8|2350.8|2357.5|2351.5|2357.5|2351.5|2356.5|2350.5|5
1621949710000|2021-05-25 13:35:10|2357.8|2351.8|2358.3|2352.3|2358.5|2352.5|2357.8|2351.8|6
1621949750000|2021-05-25 13:35:50|2358.5|2352.5|2359.8|2353.8|2359.8|2353.8|2358.5|2352.5|2
1621949760000|2021-05-25 13:36:00|2359.5|2353.5|2359|2353|2359.8|2353.8|2359|2353|7
1621949780000|2021-05-25 13:36:20|2359.3|2353.3|2360|2354|2360|2354|2359.3|2353.3|3
1621949790000|2021-05-25 13:36:30|2360.3|2354.3|2360.3|2354.3|2360.5|2354.5|2360.3|2354.3|5
1621949800000|2021-05-25 13:36:40|2360.5|2354.5|2361.3|2355.3|2361.3|2355.3|2360.5|2354.5|2
1621949810000|2021-05-25 13:36:50|2361|2355|2361.3|2355.3|2361.5|2355.5|2361|2355|4
1621949820000|2021-05-25 13:37:00|2361|2355|2361.8|2355.8|2361.8|2355.8|2360.5|2354.5|5
1621949830000|2021-05-25 13:37:10|2362|2356|2362|2356|2362|2356|2362|2356|1
1621949840000|2021-05-25 13:37:20|2362.3|2356.3|2362.5|2356.5|2362.8|2356.8|2362.3|2356.3|4
1621949850000|2021-05-25 13:37:30|2362.3|2356.3|2361.5|2355.5|2362.5|2356.5|2361.5|2355.5|5
1621949860000|2021-05-25 13:37:40|2361.8|2355.8|2362.3|2356.3|2362.3|2356.3|2361.5|2355.5|5
1621949870000|2021-05-25 13:37:50|2362.8|2356.8|2362.5|2356.5|2362.8|2356.8|2362.3|2356.3|4
1621949880000|2021-05-25 13:38:00|2362.3|2356.3|2361.8|2355.8|2362.3|2356.3|2361.3|2355.3|9
1621949890000|2021-05-25 13:38:10|2362|2356|2362.5|2356.5|2362.5|2356.5|2362|2356|2
1621949900000|2021-05-25 13:38:20|2362|2356|2363|2357|2363|2357|2361.8|2355.8|5
1621949910000|2021-05-25 13:38:30|2363.3|2357.3|2363|2357|2363.5|2357.5|2363|2357|4
1621949930000|2021-05-25 13:38:50|2362.8|2356.8|2362.5|2356.5|2362.8|2356.8|2362.5|2356.5|2
1621949940000|2021-05-25 13:39:00|2362.3|2356.3|2363|2357|2363|2357|2362.3|2356.3|3
1621949950000|2021-05-25 13:39:10|2362.8|2356.8|2363|2357|2363|2357|2362.8|2356.8|2
1621949960000|2021-05-25 13:39:20|2363.3|2357.3|2363.5|2357.5|2363.5|2357.5|2363|2357|5
1621949970000|2021-05-25 13:39:30|2363.8|2357.8|2365.5|2359.5|2365.5|2359.5|2363.8|2357.8|6
1621949980000|2021-05-25 13:39:40|2365.3|2359.3|2367|2361|2367|2361|2364.8|2358.8|10
1621949990000|2021-05-25 13:39:50|2366.8|2360.8|2366|2360|2367.8|2361.8|2366|2360|6
1621950000000|2021-05-25 13:40:00|2366.3|2360.3|2366|2360|2366.5|2360.5|2366|2360|4
1621950010000|2021-05-25 13:40:10|2366.3|2360.3|2368|2362|2368.3|2362.3|2366.3|2360.3|5
1621950020000|2021-05-25 13:40:20|2368.3|2362.3|2368.3|2362.3|2368.8|2362.8|2368|2362|5
1621950030000|2021-05-25 13:40:30|2368.5|2362.5|2368|2362|2368.8|2362.8|2368|2362|8
1621950050000|2021-05-25 13:40:50|2367.8|2361.8|2367|2361|2367.8|2361.8|2366.8|2360.8|6
1621950060000|2021-05-25 13:41:00|2366.8|2360.8|2367.5|2361.5|2367.5|2361.5|2366.8|2360.8|4
1621950080000|2021-05-25 13:41:20|2367.8|2361.8|2368.8|2362.8|2368.8|2362.8|2367.8|2361.8|3
1621950090000|2021-05-25 13:41:30|2368.5|2362.5|2367.8|2361.8|2368.5|2362.5|2367.8|2361.8|6
1621950100000|2021-05-25 13:41:40|2368|2362|2368.5|2362.5|2368.8|2362.8|2368|2362|3
1621950110000|2021-05-25 13:41:50|2368.8|2362.8|2368.5|2362.5|2368.8|2362.8|2368.5|2362.5|2
1621950120000|2021-05-25 13:42:00|2368.3|2362.3|2367.8|2361.8|2368.5|2362.5|2367.8|2361.8|7
1621950130000|2021-05-25 13:42:10|2367.5|2361.5|2366.8|2360.8|2367.5|2361.5|2366.5|2360.5|4
1621950140000|2021-05-25 13:42:20|2367|2361|2367.3|2361.3|2367.3|2361.3|2367|2361|2
1621950150000|2021-05-25 13:42:30|2367|2361|2367|2361|2367|2361|2367|2361|1
1621950160000|2021-05-25 13:42:40|2366.8|2360.8|2367.8|2361.8|2367.8|2361.8|2366.8|2360.8|3
1621950170000|2021-05-25 13:42:50|2367.5|2361.5|2367.5|2361.5|2367.8|2361.8|2367.5|2361.5|5
1621950180000|2021-05-25 13:43:00|2367.8|2361.8|2368.5|2362.5|2368.5|2362.5|2367.8|2361.8|5
1621950190000|2021-05-25 13:43:10|2368.3|2362.3|2369.3|2363.3|2369.3|2363.3|2368.3|2362.3|5
1621950200000|2021-05-25 13:43:20|2369|2363|2369|2363|2369|2363|2368.8|2362.8|3
1621950210000|2021-05-25 13:43:30|2368.8|2362.8|2367.5|2361.5|2368.8|2362.8|2367.5|2361.5|5
1621950220000|2021-05-25 13:43:40|2368|2362|2368.8|2362.8|2368.8|2362.8|2368|2362|3
1621950230000|2021-05-25 13:43:50|2368.5|2362.5|2368.8|2362.8|2368.8|2362.8|2368.5|2362.5|4
1621950240000|2021-05-25 13:44:00|2369|2363|2369.5|2363.5|2369.8|2363.8|2369|2363|5
1621950250000|2021-05-25 13:44:10|2369.3|2363.3|2369.5|2363.5|2369.5|2363.5|2369.3|2363.3|2
1621950260000|2021-05-25 13:44:20|2369.8|2363.8|2370.5|2364.5|2370.5|2364.5|2369.8|2363.8|4
1621950270000|2021-05-25 13:44:30|2370.8|2364.8|2370.5|2364.5|2370.8|2364.8|2370.5|2364.5|2
1621950290000|2021-05-25 13:44:50|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2369.3|2363.3|10
1621950300000|2021-05-25 13:45:00|2370.5|2364.5|2372|2366|2372|2366|2370.5|2364.5|4
1621950310000|2021-05-25 13:45:10|2372.3|2366.3|2372.8|2366.8|2372.8|2366.8|2372.3|2366.3|3
1621950320000|2021-05-25 13:45:20|2373|2367|2373.5|2367.5|2373.5|2367.5|2372.5|2366.5|4
1621950330000|2021-05-25 13:45:30|2374|2368|2373.5|2367.5|2374|2368|2373.5|2367.5|3
1621950340000|2021-05-25 13:45:40|2373.3|2367.3|2372.5|2366.5|2373.3|2367.3|2372.5|2366.5|3
1621950350000|2021-05-25 13:45:50|2372.8|2366.8|2374.5|2368.5|2374.8|2368.8|2372.8|2366.8|7
1621950360000|2021-05-25 13:46:00|2374.3|2368.3|2374.5|2368.5|2374.5|2368.5|2374.3|2368.3|2
1621950370000|2021-05-25 13:46:10|2374.3|2368.3|2374|2368|2374.3|2368.3|2374|2368|2
1621950380000|2021-05-25 13:46:20|2374.3|2368.3|2374|2368|2374.3|2368.3|2374|2368|2
1621950390000|2021-05-25 13:46:30|2374.3|2368.3|2374|2368|2374.3|2368.3|2374|2368|2
1621950420000|2021-05-25 13:47:00|2373.8|2367.8|2374|2368|2374|2368|2373.8|2367.8|2
1621950430000|2021-05-25 13:47:10|2373.8|2367.8|2374|2368|2374|2368|2373.8|2367.8|6
1621950440000|2021-05-25 13:47:20|2373.8|2367.8|2372.3|2366.3|2374|2368|2372.3|2366.3|9
1621950450000|2021-05-25 13:47:30|2372|2366|2371.8|2365.8|2372|2366|2371.8|2365.8|2
1621950460000|2021-05-25 13:47:40|2372|2366|2375.3|2369.3|2375.3|2369.3|2372|2366|4
1621950470000|2021-05-25 13:47:50|2375.1|2369.1|2374.4|2368.4|2375.1|2369.1|2374.4|2368.4|2
1621950480000|2021-05-25 13:48:00|2373.9|2367.9|2373.9|2367.9|2373.9|2367.9|2373.9|2367.9|1
1621950490000|2021-05-25 13:48:10|2373.6|2367.6|2372.6|2366.6|2373.6|2367.6|2372.6|2366.6|4
1621950500000|2021-05-25 13:48:20|2372.4|2366.4|2373.1|2367.1|2373.1|2367.1|2372.1|2366.1|7
1621950510000|2021-05-25 13:48:30|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2372.5|2366.5|6
1621950550000|2021-05-25 13:49:10|2373|2367|2373|2367|2373|2367|2373|2367|1
1621950570000|2021-05-25 13:49:30|2372.8|2366.8|2372.5|2366.5|2372.8|2366.8|2372.5|2366.5|2
1621950580000|2021-05-25 13:49:40|2372.3|2366.3|2372|2366|2372.3|2366.3|2372|2366|2
1621950590000|2021-05-25 13:49:50|2371.8|2365.8|2372|2366|2372|2366|2371.8|2365.8|2
1621950610000|2021-05-25 13:50:10|2371.8|2365.8|2371.5|2365.5|2371.8|2365.8|2371|2365|6
1621950620000|2021-05-25 13:50:20|2371.3|2365.3|2369.5|2363.5|2371.3|2365.3|2369.5|2363.5|4
1621950630000|2021-05-25 13:50:30|2369.3|2363.3|2369.5|2363.5|2369.5|2363.5|2369.3|2363.3|2
1621950640000|2021-05-25 13:50:40|2369.3|2363.3|2369|2363|2369.3|2363.3|2368.8|2362.8|8
1621950650000|2021-05-25 13:50:50|2369.3|2363.3|2370.3|2364.3|2370.3|2364.3|2369|2363|6
1621950660000|2021-05-25 13:51:00|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1621950670000|2021-05-25 13:51:10|2371.5|2365.5|2372.3|2366.3|2372.3|2366.3|2371.5|2365.5|5
1621950680000|2021-05-25 13:51:20|2372|2366|2371.3|2365.3|2372|2366|2371.3|2365.3|4
1621950690000|2021-05-25 13:51:30|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.3|2365.3|3
1621950700000|2021-05-25 13:51:40|2371.8|2365.8|2372|2366|2373.3|2367.3|2371.8|2365.8|7
1621950710000|2021-05-25 13:51:50|2371.8|2365.8|2371.3|2365.3|2371.8|2365.8|2371.3|2365.3|3
1621950720000|2021-05-25 13:52:00|2370|2364|2369.5|2363.5|2370|2364|2369|2363|7
1621950730000|2021-05-25 13:52:10|2369.8|2363.8|2369.3|2363.3|2370|2364|2369.3|2363.3|5
1621950740000|2021-05-25 13:52:20|2369.5|2363.5|2370|2364|2370|2364|2369.5|2363.5|5
1621950760000|2021-05-25 13:52:40|2369.8|2363.8|2369.3|2363.3|2369.8|2363.8|2369.3|2363.3|3
1621950770000|2021-05-25 13:52:50|2369.5|2363.5|2368.8|2362.8|2369.5|2363.5|2368.8|2362.8|4
1621950780000|2021-05-25 13:53:00|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|2368.3|2362.3|5
1621950790000|2021-05-25 13:53:10|2368.3|2362.3|2367.5|2361.5|2368.3|2362.3|2367.5|2361.5|2
1621950800000|2021-05-25 13:53:20|2367.3|2361.3|2367|2361|2367.3|2361.3|2367|2361|4
1621950810000|2021-05-25 13:53:30|2367.3|2361.3|2368|2362|2368|2362|2367.3|2361.3|4
1621950820000|2021-05-25 13:53:40|2368.3|2362.3|2367.5|2361.5|2368.3|2362.3|2367.5|2361.5|3
1621950830000|2021-05-25 13:53:50|2369|2363|2370|2364|2370|2364|2369|2363|5
1621950870000|2021-05-25 13:54:30|2369.8|2363.8|2370|2364|2370|2364|2369.8|2363.8|2
1621950880000|2021-05-25 13:54:40|2369.8|2363.8|2370|2364|2370|2364|2369.8|2363.8|2
1621950900000|2021-05-25 13:55:00|2370.3|2364.3|2372.5|2366.5|2372.5|2366.5|2370.3|2364.3|6
1621950910000|2021-05-25 13:55:10|2372.8|2366.8|2373|2367|2373|2367|2372.8|2366.8|2
1621950920000|2021-05-25 13:55:20|2372.8|2366.8|2371.8|2365.8|2372.8|2366.8|2371.8|2365.8|4
1621950930000|2021-05-25 13:55:30|2372|2366|2373.3|2367.3|2373.8|2367.8|2372|2366|7
1621950940000|2021-05-25 13:55:40|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1621950950000|2021-05-25 13:55:50|2373.5|2367.5|2374.3|2368.3|2374.3|2368.3|2373.5|2367.5|3
1621950960000|2021-05-25 13:56:00|2374|2368|2373.3|2367.3|2374|2368|2373.3|2367.3|4
1621950970000|2021-05-25 13:56:10|2373|2367|2372.8|2366.8|2373|2367|2372.8|2366.8|2
1621950980000|2021-05-25 13:56:20|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|1
1621950990000|2021-05-25 13:56:30|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1621951000000|2021-05-25 13:56:40|2372|2366|2372|2366|2372|2366|2371.8|2365.8|3
1621951010000|2021-05-25 13:56:50|2372.3|2366.3|2373.5|2367.5|2373.5|2367.5|2372.3|2366.3|4
1621951020000|2021-05-25 13:57:00|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373|2367|5
1621951030000|2021-05-25 13:57:10|2373|2367|2372.8|2366.8|2373|2367|2372.8|2366.8|2
1621951040000|2021-05-25 13:57:20|2373|2367|2372.3|2366.3|2373.3|2367.3|2372.3|2366.3|6
1621951050000|2021-05-25 13:57:30|2372.5|2366.5|2371.8|2365.8|2372.5|2366.5|2371.8|2365.8|4
1621951060000|2021-05-25 13:57:40|2371.5|2365.5|2370.8|2364.8|2371.5|2365.5|2370.8|2364.8|4
1621951070000|2021-05-25 13:57:50|2370.5|2364.5|2370.8|2364.8|2370.8|2364.8|2370.5|2364.5|2
1621951080000|2021-05-25 13:58:00|2370.5|2364.5|2369.8|2363.8|2370.5|2364.5|2369.8|2363.8|5
1621951090000|2021-05-25 13:58:10|2370|2364|2371.3|2365.3|2371.3|2365.3|2370|2364|4
1621951100000|2021-05-25 13:58:20|2371|2365|2370.8|2364.8|2371|2365|2370.5|2364.5|4
1621951110000|2021-05-25 13:58:30|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|1
1621951120000|2021-05-25 13:58:40|2370.3|2364.3|2370|2364|2370.3|2364.3|2370|2364|2
1621951130000|2021-05-25 13:58:50|2369.8|2363.8|2369.8|2363.8|2370|2364|2369.5|2363.5|5
1621951140000|2021-05-25 13:59:00|2369.5|2363.5|2370.3|2364.3|2370.3|2364.3|2369|2363|4
1621951150000|2021-05-25 13:59:10|2370|2364|2369.8|2363.8|2370|2364|2369.8|2363.8|2
1621951160000|2021-05-25 13:59:20|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|1
1621951170000|2021-05-25 13:59:30|2369.8|2363.8|2369.5|2363.5|2369.8|2363.8|2369.5|2363.5|2
1621951210000|2021-05-25 14:00:10|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|1
1621951220000|2021-05-25 14:00:20|2370.8|2364.8|2371.5|2365.5|2371.5|2365.5|2370.8|2364.8|3
1621951230000|2021-05-25 14:00:30|2371.8|2365.8|2371.5|2365.5|2372.5|2366.5|2371.5|2365.5|6
1621951240000|2021-05-25 14:00:40|2371.3|2365.3|2370.8|2364.8|2371.3|2365.3|2370.5|2364.5|7
1621951250000|2021-05-25 14:00:50|2371|2365|2372|2366|2372.5|2366.5|2371|2365|7
1621951290000|2021-05-25 14:01:30|2371.8|2365.8|2369.8|2363.8|2371.8|2365.8|2369.8|2363.8|7
1621951300000|2021-05-25 14:01:40|2370|2364|2370.5|2364.5|2371.3|2365.3|2370|2364|7
1621951310000|2021-05-25 14:01:50|2371|2365|2370.5|2364.5|2371|2365|2370.5|2364.5|2
1621951320000|2021-05-25 14:02:00|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|1
1621951330000|2021-05-25 14:02:10|2370.5|2364.5|2370.8|2364.8|2370.8|2364.8|2370.5|2364.5|2
1621951340000|2021-05-25 14:02:20|2370.5|2364.5|2370.5|2364.5|2370.8|2364.8|2370.5|2364.5|5
1621951350000|2021-05-25 14:02:30|2370.3|2364.3|2370.5|2364.5|2370.5|2364.5|2370.3|2364.3|2
1621951370000|2021-05-25 14:02:50|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1621951380000|2021-05-25 14:03:00|2370.5|2364.5|2372.5|2366.5|2373|2367|2370.5|2364.5|14
1621951390000|2021-05-25 14:03:10|2372.8|2366.8|2373|2367|2373.3|2367.3|2372.8|2366.8|4
1621951400000|2021-05-25 14:03:20|2372.8|2366.8|2373.3|2367.3|2373.3|2367.3|2372.8|2366.8|3
1621951410000|2021-05-25 14:03:30|2373|2367|2373|2367|2373.3|2367.3|2373|2367|5
1621951430000|2021-05-25 14:03:50|2372.8|2366.8|2372|2366|2372.8|2366.8|2372|2366|3
1621951440000|2021-05-25 14:04:00|2371.8|2365.8|2370.8|2364.8|2372.3|2366.3|2370.5|2364.5|9
1621951450000|2021-05-25 14:04:10|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.3|2365.3|3
1621951460000|2021-05-25 14:04:20|2371.3|2365.3|2371.5|2365.5|2371.5|2365.5|2371.3|2365.3|2
1621951470000|2021-05-25 14:04:30|2371.8|2365.8|2372.8|2366.8|2372.8|2366.8|2371.8|2365.8|4
1621951480000|2021-05-25 14:04:40|2373|2367|2372.3|2366.3|2373|2367|2372|2366|7
1621951490000|2021-05-25 14:04:50|2372.5|2366.5|2372|2366|2372.5|2366.5|2371.8|2365.8|4
1621951500000|2021-05-25 14:05:00|2372.3|2366.3|2373|2367|2373.3|2367.3|2372.3|2366.3|6
1621951530000|2021-05-25 14:05:30|2373.3|2367.3|2373.5|2367.5|2373.5|2367.5|2373.3|2367.3|2
1621951550000|2021-05-25 14:05:50|2373|2367|2372.5|2366.5|2373|2367|2372|2366|6
1621951560000|2021-05-25 14:06:00|2372.8|2366.8|2374|2368|2374|2368|2372.8|2366.8|5
1621951570000|2021-05-25 14:06:10|2373.8|2367.8|2375|2369|2375.5|2369.5|2373.8|2367.8|8
1621951580000|2021-05-25 14:06:20|2374.8|2368.8|2373.8|2367.8|2375|2369|2373.8|2367.8|6
1621951590000|2021-05-25 14:06:30|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1621951600000|2021-05-25 14:06:40|2373|2367|2372.3|2366.3|2373|2367|2372|2366|5
1621951610000|2021-05-25 14:06:50|2372.5|2366.5|2373.3|2367.3|2373.3|2367.3|2372.5|2366.5|4
1621951620000|2021-05-25 14:07:00|2373.5|2367.5|2373.5|2367.5|2373.8|2367.8|2373|2367|7
1621951630000|2021-05-25 14:07:10|2373.8|2367.8|2375.5|2369.5|2375.5|2369.5|2373.8|2367.8|6
1621951640000|2021-05-25 14:07:20|2375.3|2369.3|2374.5|2368.5|2375.5|2369.5|2374.5|2368.5|7
1621951650000|2021-05-25 14:07:30|2374.3|2368.3|2374|2368|2374.5|2368.5|2374|2368|4
1621951660000|2021-05-25 14:07:40|2373.8|2367.8|2373.5|2367.5|2373.8|2367.8|2373.3|2367.3|4
1621951680000|2021-05-25 14:08:00|2373.3|2367.3|2373|2367|2373.3|2367.3|2372.5|2366.5|7
1621951700000|2021-05-25 14:08:20|2372.8|2366.8|2371.5|2365.5|2372.8|2366.8|2371|2365|10
1621951710000|2021-05-25 14:08:30|2371.3|2365.3|2370.8|2364.8|2371.3|2365.3|2370.5|2364.5|4
1621951720000|2021-05-25 14:08:40|2371|2365|2371|2365|2371|2365|2370.8|2364.8|3
1621951730000|2021-05-25 14:08:50|2370.8|2364.8|2370.5|2364.5|2371|2365|2370.5|2364.5|4
1621951740000|2021-05-25 14:09:00|2370.3|2364.3|2371|2365|2371|2365|2370.3|2364.3|4
1621951750000|2021-05-25 14:09:10|2371.3|2365.3|2371|2365|2371.3|2365.3|2370.8|2364.8|4
1621951760000|2021-05-25 14:09:20|2370.8|2364.8|2372.8|2366.8|2372.8|2366.8|2370.5|2364.5|6
1621951770000|2021-05-25 14:09:30|2372.3|2366.3|2372.3|2366.3|2372.5|2366.5|2372|2366|7
1621951780000|2021-05-25 14:09:40|2372.5|2366.5|2372|2366|2372.5|2366.5|2372|2366|5
1621951790000|2021-05-25 14:09:50|2371.8|2365.8|2370.5|2364.5|2371.8|2365.8|2370.5|2364.5|6
1621951800000|2021-05-25 14:10:00|2370.3|2364.3|2372.8|2366.8|2372.8|2366.8|2370.3|2364.3|11
1621951810000|2021-05-25 14:10:10|2372.5|2366.5|2372.3|2366.3|2372.8|2366.8|2372|2366|5
1621951820000|2021-05-25 14:10:20|2372|2366|2372.8|2366.8|2372.8|2366.8|2372|2366|3
1621951830000|2021-05-25 14:10:30|2372.5|2366.5|2374|2368|2374.3|2368.3|2372.5|2366.5|7
1621951840000|2021-05-25 14:10:40|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1621951850000|2021-05-25 14:10:50|2374|2368|2374.3|2368.3|2374.3|2368.3|2374|2368|2
1621951860000|2021-05-25 14:11:00|2374|2368|2374|2368|2374|2368|2374|2368|1
1621951870000|2021-05-25 14:11:10|2374.3|2368.3|2373.8|2367.8|2374.3|2368.3|2373.8|2367.8|2
1621951880000|2021-05-25 14:11:20|2373.5|2367.5|2373|2367|2373.5|2367.5|2372.8|2366.8|4
1621951890000|2021-05-25 14:11:30|2372.8|2366.8|2372.3|2366.3|2372.8|2366.8|2372|2366|5
1621951900000|2021-05-25 14:11:40|2372.5|2366.5|2373.3|2367.3|2373.3|2367.3|2372.5|2366.5|3
1621951910000|2021-05-25 14:11:50|2373|2367|2373|2367|2373|2367|2373|2367|1
1621951930000|2021-05-25 14:12:10|2373.3|2367.3|2374|2368|2374.3|2368.3|2373.3|2367.3|5
1621951940000|2021-05-25 14:12:20|2373.5|2367.5|2374|2368|2374|2368|2373.5|2367.5|3
1621951950000|2021-05-25 14:12:30|2373.8|2367.8|2374.3|2368.3|2374.3|2368.3|2373.8|2367.8|3
1621951960000|2021-05-25 14:12:40|2374|2368|2374|2368|2374|2368|2374|2368|1
1621951970000|2021-05-25 14:12:50|2373|2367|2373|2367|2373|2367|2373|2367|1
1621951980000|2021-05-25 14:13:00|2372.8|2366.8|2373|2367|2373|2367|2372.8|2366.8|2
1621951990000|2021-05-25 14:13:10|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373|2367|3
1621952000000|2021-05-25 14:13:20|2373|2367|2372.5|2366.5|2373|2367|2372.5|2366.5|3
1621952010000|2021-05-25 14:13:30|2372.3|2366.3|2372.5|2366.5|2372.5|2366.5|2372.3|2366.3|2
1621952020000|2021-05-25 14:13:40|2372.8|2366.8|2373.3|2367.3|2373.5|2367.5|2372.8|2366.8|3
1621952030000|2021-05-25 14:13:50|2373|2367|2372.5|2366.5|2373|2367|2372.5|2366.5|4
1621952040000|2021-05-25 14:14:00|2372.8|2366.8|2372.8|2366.8|2373|2367|2372.5|2366.5|5
1621952050000|2021-05-25 14:14:10|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1621952060000|2021-05-25 14:14:20|2373|2367|2372.5|2366.5|2373|2367|2372.5|2366.5|2
1621952070000|2021-05-25 14:14:30|2372.8|2366.8|2373|2367|2373|2367|2372.8|2366.8|2
1621952080000|2021-05-25 14:14:40|2373.3|2367.3|2374|2368|2374|2368|2373.3|2367.3|2
1621952090000|2021-05-25 14:14:50|2374.3|2368.3|2375.5|2369.5|2375.5|2369.5|2374.3|2368.3|3
1621952120000|2021-05-25 14:15:20|2375|2369|2375.5|2369.5|2375.5|2369.5|2375|2369|2
1621952130000|2021-05-25 14:15:30|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1621952160000|2021-05-25 14:16:00|2375|2369|2375|2369|2375.3|2369.3|2375|2369|3
1621952180000|2021-05-25 14:16:20|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1621952190000|2021-05-25 14:16:30|2374.5|2368.5|2374.3|2368.3|2374.5|2368.5|2374.3|2368.3|2
1621952200000|2021-05-25 14:16:40|2374|2368|2373.3|2367.3|2374|2368|2373.3|2367.3|3
1621952210000|2021-05-25 14:16:50|2373|2367|2372.5|2366.5|2373|2367|2372.3|2366.3|4
1621952220000|2021-05-25 14:17:00|2372.3|2366.3|2373.3|2367.3|2373.5|2367.5|2372.3|2366.3|6
1621952230000|2021-05-25 14:17:10|2373.8|2367.8|2373.3|2367.3|2373.8|2367.8|2373.3|2367.3|4
1621952250000|2021-05-25 14:17:30|2372.8|2366.8|2373.5|2367.5|2373.5|2367.5|2372.5|2366.5|6
1621952260000|2021-05-25 14:17:40|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1621952270000|2021-05-25 14:17:50|2374|2368|2374|2368|2374|2368|2374|2368|1
1621952280000|2021-05-25 14:18:00|2374.3|2368.3|2375|2369|2375|2369|2374.3|2368.3|3
1621952290000|2021-05-25 14:18:10|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1621952300000|2021-05-25 14:18:20|2374.5|2368.5|2374|2368|2374.5|2368.5|2373.8|2367.8|5
1621952310000|2021-05-25 14:18:30|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1621952330000|2021-05-25 14:18:50|2374.5|2368.5|2374.8|2368.8|2374.8|2368.8|2374.5|2368.5|2
1621952340000|2021-05-25 14:19:00|2375|2369|2375|2369|2375|2369|2375|2369|1
1621952350000|2021-05-25 14:19:10|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1621952370000|2021-05-25 14:19:30|2375.5|2369.5|2375.8|2369.8|2375.8|2369.8|2375.3|2369.3|4
1621952380000|2021-05-25 14:19:40|2375.5|2369.5|2375.3|2369.3|2375.5|2369.5|2375.3|2369.3|2
1621952390000|2021-05-25 14:19:50|2375|2369|2375|2369|2375.3|2369.3|2375|2369|3
1621952400000|2021-05-25 14:20:00|2375.3|2369.3|2375.5|2369.5|2375.5|2369.5|2375.3|2369.3|2
1621952410000|2021-05-25 14:20:10|2375.3|2369.3|2375.5|2369.5|2375.5|2369.5|2375.3|2369.3|2
1621952440000|2021-05-25 14:20:40|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1621952450000|2021-05-25 14:20:50|2375|2369|2376|2370|2376|2370|2375|2369|2
1621952460000|2021-05-25 14:21:00|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1621952470000|2021-05-25 14:21:10|2375.3|2369.3|2374.8|2368.8|2375.3|2369.3|2374.8|2368.8|3
1621952480000|2021-05-25 14:21:20|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1621952500000|2021-05-25 14:21:40|2374.8|2368.8|2375.5|2369.5|2375.5|2369.5|2374.8|2368.8|3
1621952510000|2021-05-25 14:21:50|2375.8|2369.8|2376|2370|2376|2370|2375.8|2369.8|6
1621952520000|2021-05-25 14:22:00|2376.3|2370.3|2376.8|2370.8|2376.8|2370.8|2376.3|2370.3|2
1621952530000|2021-05-25 14:22:10|2376.5|2370.5|2376.5|2370.5|2376.8|2370.8|2376.5|2370.5|3
1621952540000|2021-05-25 14:22:20|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|1
1621952550000|2021-05-25 14:22:30|2376.5|2370.5|2375.8|2369.8|2376.5|2370.5|2375.8|2369.8|4
1621952560000|2021-05-25 14:22:40|2376|2370|2376|2370|2376|2370|2376|2370|1
1621952570000|2021-05-25 14:22:50|2376.5|2370.5|2376|2370|2376.5|2370.5|2376|2370|3
1621952580000|2021-05-25 14:23:00|2376.3|2370.3|2377|2371|2377|2371|2376.3|2370.3|2
1621952590000|2021-05-25 14:23:10|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1621952600000|2021-05-25 14:23:20|2376.8|2370.8|2376.5|2370.5|2376.8|2370.8|2376|2370|6
1621952610000|2021-05-25 14:23:30|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|1
1621952620000|2021-05-25 14:23:40|2376.5|2370.5|2376.8|2370.8|2376.8|2370.8|2376.5|2370.5|2
1621952640000|2021-05-25 14:24:00|2377|2371|2377.8|2371.8|2377.8|2371.8|2377|2371|2
1621952650000|2021-05-25 14:24:10|2377.5|2371.5|2376.8|2370.8|2377.5|2371.5|2376.8|2370.8|2
1621952660000|2021-05-25 14:24:20|2377|2371|2376.8|2370.8|2377|2371|2376.8|2370.8|2
1621952670000|2021-05-25 14:24:30|2376.5|2370.5|2376.3|2370.3|2376.5|2370.5|2376.3|2370.3|2
1621952680000|2021-05-25 14:24:40|2376|2370|2376.3|2370.3|2376.3|2370.3|2376|2370|2
1621952700000|2021-05-25 14:25:00|2376.5|2370.5|2376.3|2370.3|2376.5|2370.5|2376.3|2370.3|2
1621952740000|2021-05-25 14:25:40|2376|2370|2375.5|2369.5|2376|2370|2375.5|2369.5|2
1621952750000|2021-05-25 14:25:50|2375.3|2369.3|2375|2369|2375.3|2369.3|2374.8|2368.8|4
1621952770000|2021-05-25 14:26:10|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|1
1621952780000|2021-05-25 14:26:20|2376|2370|2376.5|2370.5|2376.5|2370.5|2376|2370|2
1621952790000|2021-05-25 14:26:30|2376.3|2370.3|2376|2370|2376.5|2370.5|2376|2370|6
1621952820000|2021-05-25 14:27:00|2376.3|2370.3|2376.5|2370.5|2376.5|2370.5|2376.3|2370.3|2
1621952830000|2021-05-25 14:27:10|2376.3|2370.3|2376|2370|2376.3|2370.3|2376|2370|2
1621952840000|2021-05-25 14:27:20|2376.3|2370.3|2376.5|2370.5|2376.5|2370.5|2376.3|2370.3|2
1621952850000|2021-05-25 14:27:30|2376|2370|2376.5|2370.5|2376.5|2370.5|2376|2370|3
1621952860000|2021-05-25 14:27:40|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376|2370|3
1621952870000|2021-05-25 14:27:50|2376|2370|2375.8|2369.8|2376|2370|2375.8|2369.8|2
1621952880000|2021-05-25 14:28:00|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1621952890000|2021-05-25 14:28:10|2375.3|2369.3|2375|2369|2375.3|2369.3|2375|2369|2
1621952910000|2021-05-25 14:28:30|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1621952920000|2021-05-25 14:28:40|2374.5|2368.5|2374.8|2368.8|2374.8|2368.8|2374.5|2368.5|4
1621952930000|2021-05-25 14:28:50|2375|2369|2375.5|2369.5|2375.5|2369.5|2375|2369|2
1621952940000|2021-05-25 14:29:00|2375.3|2369.3|2375|2369|2375.3|2369.3|2375|2369|2
1621952960000|2021-05-25 14:29:20|2375.3|2369.3|2375|2369|2375.3|2369.3|2375|2369|2
1621952970000|2021-05-25 14:29:30|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1621952990000|2021-05-25 14:29:50|2375.3|2369.3|2376|2370|2376|2370|2375.3|2369.3|2
1621953000000|2021-05-25 14:30:00|2375.8|2369.8|2375.8|2369.8|2376|2370|2375.8|2369.8|3
1621953010000|2021-05-25 14:30:10|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1621953030000|2021-05-25 14:30:30|2375.8|2369.8|2376.3|2370.3|2376.3|2370.3|2375.8|2369.8|2
1621953050000|2021-05-25 14:30:50|2376|2370|2376|2370|2376|2370|2376|2370|1
1621953060000|2021-05-25 14:31:00|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|1
1621953070000|2021-05-25 14:31:10|2376|2370|2376|2370|2376|2370|2376|2370|1
1621953080000|2021-05-25 14:31:20|2376.3|2370.3|2376|2370|2376.3|2370.3|2376|2370|4
1621953090000|2021-05-25 14:31:30|2376.3|2370.3|2375.8|2369.8|2376.3|2370.3|2375.8|2369.8|3
1621953100000|2021-05-25 14:31:40|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1621953110000|2021-05-25 14:31:50|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1621953120000|2021-05-25 14:32:00|2376|2370|2375.3|2369.3|2376|2370|2375.3|2369.3|3
1621953130000|2021-05-25 14:32:10|2375|2369|2375.3|2369.3|2375.3|2369.3|2375|2369|2
1621953140000|2021-05-25 14:32:20|2375|2369|2374.3|2368.3|2375|2369|2374.3|2368.3|4
1621953150000|2021-05-25 14:32:30|2374.5|2368.5|2374.8|2368.8|2374.8|2368.8|2374.5|2368.5|2
1621953160000|2021-05-25 14:32:40|2375|2369|2375|2369|2375|2369|2375|2369|1
1621953180000|2021-05-25 14:33:00|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1621953200000|2021-05-25 14:33:20|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1621953220000|2021-05-25 14:33:40|2374|2368|2373.8|2367.8|2374|2368|2373.8|2367.8|2
1621953260000|2021-05-25 14:34:20|2374|2368|2374.3|2368.3|2374.3|2368.3|2373.8|2367.8|6
1621953280000|2021-05-25 14:34:40|2374|2368|2374|2368|2374|2368|2374|2368|1
1621953300000|2021-05-25 14:35:00|2374.3|2368.3|2374.5|2368.5|2374.5|2368.5|2374.3|2368.3|2
1621953310000|2021-05-25 14:35:10|2374.3|2368.3|2373.8|2367.8|2374.3|2368.3|2373.8|2367.8|2
1621953320000|2021-05-25 14:35:20|2374|2368|2374|2368|2374|2368|2374|2368|1
1621953330000|2021-05-25 14:35:30|2374.3|2368.3|2373.5|2367.5|2374.3|2368.3|2373.5|2367.5|6
1621953340000|2021-05-25 14:35:40|2373.3|2367.3|2372.5|2366.5|2373.3|2367.3|2372.5|2366.5|2
1621953350000|2021-05-25 14:35:50|2372.3|2366.3|2371.5|2365.5|2372.5|2366.5|2371.5|2365.5|5
1621953360000|2021-05-25 14:36:00|2371.8|2365.8|2372|2366|2372|2366|2371.8|2365.8|2
1621953370000|2021-05-25 14:36:10|2372.3|2366.3|2371.5|2365.5|2372.5|2366.5|2371.5|2365.5|5
1621953380000|2021-05-25 14:36:20|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1621953390000|2021-05-25 14:36:30|2371|2365|2371|2365|2371|2365|2370.8|2364.8|3
1621953400000|2021-05-25 14:36:40|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|1
1621953410000|2021-05-25 14:36:50|2370.5|2364.5|2370.3|2364.3|2370.5|2364.5|2370.3|2364.3|2
1621953420000|2021-05-25 14:37:00|2370|2364|2370.5|2364.5|2370.5|2364.5|2369.3|2363.3|8
1621953430000|2021-05-25 14:37:10|2370.3|2364.3|2370.8|2364.8|2370.8|2364.8|2370.3|2364.3|3
1621953440000|2021-05-25 14:37:20|2370.3|2364.3|2370.5|2364.5|2370.5|2364.5|2370.3|2364.3|2
1621953460000|2021-05-25 14:37:40|2370.3|2364.3|2370|2364|2370.3|2364.3|2369.8|2363.8|6
1621953480000|2021-05-25 14:38:00|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1621953510000|2021-05-25 14:38:30|2370|2364|2368.5|2362.5|2370|2364|2368.5|2362.5|11
1621953520000|2021-05-25 14:38:40|2368.3|2362.3|2369|2363|2369|2363|2368.3|2362.3|7
1621953530000|2021-05-25 14:38:50|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|1
1621953540000|2021-05-25 14:39:00|2368.3|2362.3|2368.8|2362.8|2368.8|2362.8|2368.3|2362.3|3
1621953550000|2021-05-25 14:39:10|2369.3|2363.3|2370|2364|2370|2364|2369.3|2363.3|3
1621953560000|2021-05-25 14:39:20|2369.8|2363.8|2369.3|2363.3|2369.8|2363.8|2369|2363|5
1621953570000|2021-05-25 14:39:30|2369.5|2363.5|2369.3|2363.3|2369.5|2363.5|2369.3|2363.3|2
1621953580000|2021-05-25 14:39:40|2369|2363|2369.3|2363.3|2369.3|2363.3|2368.8|2362.8|4
1621953590000|2021-05-25 14:39:50|2369|2363|2370|2364|2370|2364|2369|2363|4
1621953600000|2021-05-25 14:40:00|2370.3|2364.3|2369.5|2363.5|2370.3|2364.3|2369.5|2363.5|7
1621953610000|2021-05-25 14:40:10|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|1
1621953620000|2021-05-25 14:40:20|2369.5|2363.5|2369.8|2363.8|2369.8|2363.8|2369.3|2363.3|4
1621953630000|2021-05-25 14:40:30|2369.5|2363.5|2369.8|2363.8|2370|2364|2369.5|2363.5|3
1621953640000|2021-05-25 14:40:40|2370|2364|2370.3|2364.3|2370.8|2364.8|2370|2364|7
1621953650000|2021-05-25 14:40:50|2370.5|2364.5|2370|2364|2370.8|2364.8|2370|2364|4
1621953670000|2021-05-25 14:41:10|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370|2364|3
1621953690000|2021-05-25 14:41:30|2370|2364|2369.5|2363.5|2370|2364|2369.5|2363.5|6
1621953700000|2021-05-25 14:41:40|2369|2363|2369|2363|2369.3|2363.3|2369|2363|3
1621953710000|2021-05-25 14:41:50|2368.8|2362.8|2368.8|2362.8|2369|2363|2368.8|2362.8|3
1621953720000|2021-05-25 14:42:00|2369|2363|2369|2363|2369|2363|2369|2363|1
1621953730000|2021-05-25 14:42:10|2369.3|2363.3|2369|2363|2369.3|2363.3|2369|2363|4
1621953740000|2021-05-25 14:42:20|2369.3|2363.3|2369|2363|2369.3|2363.3|2369|2363|2
1621953750000|2021-05-25 14:42:30|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|2369|2363|3
1621953760000|2021-05-25 14:42:40|2369|2363|2368.8|2362.8|2369|2363|2368.8|2362.8|2
1621953770000|2021-05-25 14:42:50|2369|2363|2369.3|2363.3|2369.3|2363.3|2369|2363|2
1621953780000|2021-05-25 14:43:00|2369|2363|2369.8|2363.8|2370|2364|2369|2363|4
1621953790000|2021-05-25 14:43:10|2369.5|2363.5|2369|2363|2369.5|2363.5|2369|2363|2
1621953820000|2021-05-25 14:43:40|2369.3|2363.3|2369.5|2363.5|2369.5|2363.5|2369|2363|4
1621953830000|2021-05-25 14:43:50|2369.8|2363.8|2370.5|2364.5|2370.5|2364.5|2369.8|2363.8|3
1621953840000|2021-05-25 14:44:00|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2370.5|2364.5|3
1621953860000|2021-05-25 14:44:20|2371|2365|2371|2365|2371|2365|2371|2365|1
1621953870000|2021-05-25 14:44:30|2371.5|2365.5|2372.8|2366.8|2372.8|2366.8|2371.5|2365.5|5
1621953880000|2021-05-25 14:44:40|2372.5|2366.5|2371.8|2365.8|2372.5|2366.5|2371.8|2365.8|2
1621953890000|2021-05-25 14:44:50|2372|2366|2372|2366|2372.3|2366.3|2372|2366|3
1621953910000|2021-05-25 14:45:10|2371.8|2365.8|2372|2366|2372|2366|2371.8|2365.8|2
1621953920000|2021-05-25 14:45:20|2372.3|2366.3|2373|2367|2373.8|2367.8|2372.3|2366.3|10
1621953930000|2021-05-25 14:45:30|2373.3|2367.3|2373.3|2367.3|2373.5|2367.5|2373.3|2367.3|5
1621953940000|2021-05-25 14:45:40|2373|2367|2372.3|2366.3|2373|2367|2372.3|2366.3|3
1621953950000|2021-05-25 14:45:50|2372|2366|2372|2366|2372|2366|2372|2366|1
1621953960000|2021-05-25 14:46:00|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1621953970000|2021-05-25 14:46:10|2372|2366|2371.8|2365.8|2372.3|2366.3|2371.8|2365.8|4
1621953980000|2021-05-25 14:46:20|2372|2366|2372.3|2366.3|2372.3|2366.3|2372|2366|4
1621953990000|2021-05-25 14:46:30|2372|2366|2370.8|2364.8|2372|2366|2370.8|2364.8|4
1621954000000|2021-05-25 14:46:40|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|1
1621954010000|2021-05-25 14:46:50|2371.3|2365.3|2371.5|2365.5|2371.5|2365.5|2371.3|2365.3|2
1621954020000|2021-05-25 14:47:00|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|1
1621954030000|2021-05-25 14:47:10|2372|2366|2372.3|2366.3|2372.8|2366.8|2372|2366|7
1621954040000|2021-05-25 14:47:20|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1621954060000|2021-05-25 14:47:40|2371.3|2365.3|2371|2365|2371.3|2365.3|2371|2365|2
1621954070000|2021-05-25 14:47:50|2371.3|2365.3|2371.8|2365.8|2371.8|2365.8|2371.3|2365.3|3
1621954080000|2021-05-25 14:48:00|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1621954090000|2021-05-25 14:48:10|2371.3|2365.3|2371|2365|2371.3|2365.3|2370.8|2364.8|4
1621954100000|2021-05-25 14:48:20|2371.3|2365.3|2372.3|2366.3|2372.3|2366.3|2371.3|2365.3|2
1621954110000|2021-05-25 14:48:30|2372.5|2366.5|2373.3|2367.3|2373.5|2367.5|2372.5|2366.5|5
1621954120000|2021-05-25 14:48:40|2373|2367|2373|2367|2373|2367|2373|2367|1
1621954140000|2021-05-25 14:49:00|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1621954150000|2021-05-25 14:49:10|2373|2367|2372.8|2366.8|2373|2367|2372.8|2366.8|4
1621954160000|2021-05-25 14:49:20|2373|2367|2373|2367|2373.3|2367.3|2373|2367|3
1621954170000|2021-05-25 14:49:30|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1621954180000|2021-05-25 14:49:40|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1621954190000|2021-05-25 14:49:50|2373.5|2367.5|2374.8|2368.8|2374.8|2368.8|2373.5|2367.5|5
1621954200000|2021-05-25 14:50:00|2374.3|2368.3|2374.8|2368.8|2375|2369|2374.3|2368.3|5
1621954210000|2021-05-25 14:50:10|2374.5|2368.5|2373.5|2367.5|2374.5|2368.5|2373.5|2367.5|3
1621954220000|2021-05-25 14:50:20|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1621954240000|2021-05-25 14:50:40|2373.5|2367.5|2373.5|2367.5|2373.8|2367.8|2373.5|2367.5|3
1621954250000|2021-05-25 14:50:50|2373.8|2367.8|2373.5|2367.5|2373.8|2367.8|2373|2367|6
1621954260000|2021-05-25 14:51:00|2373.3|2367.3|2373|2367|2373.5|2367.5|2373|2367|4
1621954270000|2021-05-25 14:51:10|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1621954300000|2021-05-25 14:51:40|2373|2367|2372.8|2366.8|2373|2367|2372.8|2366.8|4
1621954330000|2021-05-25 14:52:10|2372.5|2366.5|2372.8|2366.8|2372.8|2366.8|2372.5|2366.5|2
1621954360000|2021-05-25 14:52:40|2372.5|2366.5|2372|2366|2372.5|2366.5|2371.3|2365.3|8
1621954370000|2021-05-25 14:52:50|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|1
1621954380000|2021-05-25 14:53:00|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1621954390000|2021-05-25 14:53:10|2371|2365|2371.3|2365.3|2371.3|2365.3|2371|2365|2
1621954400000|2021-05-25 14:53:20|2371|2365|2370.5|2364.5|2371|2365|2370.5|2364.5|5
1621954410000|2021-05-25 14:53:30|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2370.5|2364.5|3
1621954430000|2021-05-25 14:53:50|2371|2365|2371.5|2365.5|2371.5|2365.5|2371|2365|2
1621954440000|2021-05-25 14:54:00|2371.8|2365.8|2371.5|2365.5|2371.8|2365.8|2371.5|2365.5|2
1621954450000|2021-05-25 14:54:10|2371.8|2365.8|2371|2365|2371.8|2365.8|2371|2365|4
1621954460000|2021-05-25 14:54:20|2370.8|2364.8|2370.8|2364.8|2371|2365|2370.5|2364.5|7
1621954470000|2021-05-25 14:54:30|2371|2365|2371|2365|2371.3|2365.3|2371|2365|3
1621954480000|2021-05-25 14:54:40|2370.8|2364.8|2371.3|2365.3|2371.3|2365.3|2370.8|2364.8|4
1621954490000|2021-05-25 14:54:50|2370.8|2364.8|2370.5|2364.5|2370.8|2364.8|2370.5|2364.5|2
1621954500000|2021-05-25 14:55:00|2370.8|2364.8|2371.8|2365.8|2371.8|2365.8|2370.8|2364.8|2
1621954510000|2021-05-25 14:55:10|2371.5|2365.5|2371|2365|2371.5|2365.5|2371|2365|2
1621954520000|2021-05-25 14:55:20|2371.3|2365.3|2370.5|2364.5|2371.3|2365.3|2370.5|2364.5|2
1621954530000|2021-05-25 14:55:30|2370.8|2364.8|2371|2365|2371|2365|2370.8|2364.8|2
1621954540000|2021-05-25 14:55:40|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|1
1621954560000|2021-05-25 14:56:00|2371|2365|2371.5|2365.5|2371.5|2365.5|2371|2365|3
1621954580000|2021-05-25 14:56:20|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|1
1621954600000|2021-05-25 14:56:40|2371.5|2365.5|2371.5|2365.5|2371.8|2365.8|2371.5|2365.5|3
1621954610000|2021-05-25 14:56:50|2371.3|2365.3|2371|2365|2371.3|2365.3|2371|2365|2
1621954620000|2021-05-25 14:57:00|2371.3|2365.3|2371|2365|2371.3|2365.3|2371|2365|2
1621954640000|2021-05-25 14:57:20|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1621954650000|2021-05-25 14:57:30|2371.5|2365.5|2372|2366|2372|2366|2371.5|2365.5|3
1621954660000|2021-05-25 14:57:40|2371.8|2365.8|2370.5|2364.5|2371.8|2365.8|2370.5|2364.5|6
1621954670000|2021-05-25 14:57:50|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|1
1621954680000|2021-05-25 14:58:00|2371|2365|2371|2365|2371|2365|2371|2365|1
1621954690000|2021-05-25 14:58:10|2370.8|2364.8|2370.3|2364.3|2370.8|2364.8|2370.3|2364.3|3
1621954700000|2021-05-25 14:58:20|2370|2364|2370.3|2364.3|2370.3|2364.3|2370|2364|4
1621954710000|2021-05-25 14:58:30|2370.5|2364.5|2370.8|2364.8|2371|2365|2370.5|2364.5|6
1621954720000|2021-05-25 14:58:40|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.3|2364.3|3
1621954730000|2021-05-25 14:58:50|2370.3|2364.3|2369.8|2363.8|2370.3|2364.3|2369.5|2363.5|3
1621954740000|2021-05-25 14:59:00|2369.5|2363.5|2369.3|2363.3|2369.5|2363.5|2369.3|2363.3|2
1621954750000|2021-05-25 14:59:10|2369|2363|2369|2363|2369|2363|2368.8|2362.8|3
1621954760000|2021-05-25 14:59:20|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|2368.3|2362.3|5
1621954770000|2021-05-25 14:59:30|2368.5|2362.5|2368|2362|2368.5|2362.5|2367.8|2361.8|4
1621954780000|2021-05-25 14:59:40|2367.8|2361.8|2368.3|2362.3|2368.3|2362.3|2367.8|2361.8|2
1621954790000|2021-05-25 14:59:50|2368.5|2362.5|2368.8|2362.8|2369.3|2363.3|2368.5|2362.5|4
1621954800000|2021-05-25 15:00:00|2369|2363|2368.5|2362.5|2369.3|2363.3|2368.5|2362.5|5
1621954810000|2021-05-25 15:00:10|2368.3|2362.3|2368.3|2362.3|2368.3|2362.3|2368|2362|3
1621954820000|2021-05-25 15:00:20|2368|2362|2367.5|2361.5|2368|2362|2367.5|2361.5|3
1621954840000|2021-05-25 15:00:40|2367.3|2361.3|2366.5|2360.5|2367.3|2361.3|2366.5|2360.5|4
1621954850000|2021-05-25 15:00:50|2366.8|2360.8|2366.5|2360.5|2366.8|2360.8|2366.5|2360.5|2
1621954900000|2021-05-25 15:01:40|2366.3|2360.3|2366|2360|2366.3|2360.3|2366|2360|2
1621954910000|2021-05-25 15:01:50|2365.8|2359.8|2365.5|2359.5|2365.8|2359.8|2365.5|2359.5|2
1621954920000|2021-05-25 15:02:00|2365.8|2359.8|2366|2360|2366|2360|2365.8|2359.8|2
1621954930000|2021-05-25 15:02:10|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|1
1621954940000|2021-05-25 15:02:20|2366.5|2360.5|2366.5|2360.5|2366.8|2360.8|2366.5|2360.5|3
1621954950000|2021-05-25 15:02:30|2366.8|2360.8|2367.5|2361.5|2367.5|2361.5|2366.8|2360.8|3
1621954960000|2021-05-25 15:02:40|2367.8|2361.8|2367.8|2361.8|2367.8|2361.8|2367.8|2361.8|1
1621954970000|2021-05-25 15:02:50|2367.5|2361.5|2367.3|2361.3|2367.5|2361.5|2367|2361|4
1621954980000|2021-05-25 15:03:00|2367.5|2361.5|2368.3|2362.3|2368.3|2362.3|2367.5|2361.5|6
1621954990000|2021-05-25 15:03:10|2368.5|2362.5|2368|2362|2368.5|2362.5|2368|2362|3
1621955000000|2021-05-25 15:03:20|2368.3|2362.3|2369|2363|2369|2363|2368.3|2362.3|4
1621955010000|2021-05-25 15:03:30|2368.8|2362.8|2370|2364|2370|2364|2368.8|2362.8|5
1621955020000|2021-05-25 15:03:40|2369.8|2363.8|2370.5|2364.5|2370.5|2364.5|2369.8|2363.8|3
1621955030000|2021-05-25 15:03:50|2370.3|2364.3|2370|2364|2370.3|2364.3|2370|2364|2
1621955050000|2021-05-25 15:04:10|2369.8|2363.8|2370|2364|2370|2364|2369.8|2363.8|2
1621955060000|2021-05-25 15:04:20|2370.3|2364.3|2370|2364|2370.3|2364.3|2370|2364|2
1621955070000|2021-05-25 15:04:30|2369.8|2363.8|2369.8|2363.8|2370|2364|2369.8|2363.8|3
1621955080000|2021-05-25 15:04:40|2370|2364|2369.8|2363.8|2370|2364|2369.8|2363.8|2
1621955090000|2021-05-25 15:04:50|2370|2364|2370|2364|2370|2364|2370|2364|1
1621955100000|2021-05-25 15:05:00|2369.8|2363.8|2369.5|2363.5|2369.8|2363.8|2369.5|2363.5|4
1621955110000|2021-05-25 15:05:10|2369.8|2363.8|2369.5|2363.5|2369.8|2363.8|2369.5|2363.5|2
1621955120000|2021-05-25 15:05:20|2369.3|2363.3|2368.8|2362.8|2369.3|2363.3|2368.5|2362.5|3
1621955130000|2021-05-25 15:05:30|2369|2363|2368.3|2362.3|2369.3|2363.3|2368|2362|8
1621955140000|2021-05-25 15:05:40|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|1
1621955160000|2021-05-25 15:06:00|2369.3|2363.3|2369|2363|2369.5|2363.5|2369|2363|4
1621955170000|2021-05-25 15:06:10|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|1
1621955180000|2021-05-25 15:06:20|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|1
1621955190000|2021-05-25 15:06:30|2369|2363|2369.5|2363.5|2369.5|2363.5|2369|2363|3
1621955200000|2021-05-25 15:06:40|2369.3|2363.3|2369.3|2363.3|2369.5|2363.5|2369.3|2363.3|3
1621955210000|2021-05-25 15:06:50|2369.5|2363.5|2369.8|2363.8|2369.8|2363.8|2369.5|2363.5|2
1621955220000|2021-05-25 15:07:00|2370.3|2364.3|2371.3|2365.3|2371.3|2365.3|2370.3|2364.3|2
1621955230000|2021-05-25 15:07:10|2371|2365|2371.5|2365.5|2371.5|2365.5|2371|2365|3
1621955240000|2021-05-25 15:07:20|2371.8|2365.8|2371.5|2365.5|2371.8|2365.8|2371.5|2365.5|2
1621955250000|2021-05-25 15:07:30|2371.8|2365.8|2373.3|2367.3|2373.3|2367.3|2371.8|2365.8|4
1621955260000|2021-05-25 15:07:40|2373|2367|2372.8|2366.8|2373.3|2367.3|2372.8|2366.8|4
1621955270000|2021-05-25 15:07:50|2373|2367|2372.8|2366.8|2373|2367|2372.8|2366.8|2
1621955280000|2021-05-25 15:08:00|2373|2367|2373.5|2367.5|2373.5|2367.5|2373|2367|2
1621955290000|2021-05-25 15:08:10|2373.8|2367.8|2374|2368|2374|2368|2373.8|2367.8|2
1621955300000|2021-05-25 15:08:20|2373.8|2367.8|2375|2369|2375|2369|2373.8|2367.8|4
1621955310000|2021-05-25 15:08:30|2375.3|2369.3|2375|2369|2375.3|2369.3|2375|2369|2
1621955320000|2021-05-25 15:08:40|2374.8|2368.8|2375.5|2369.5|2375.5|2369.5|2374.8|2368.8|3
1621955330000|2021-05-25 15:08:50|2375.3|2369.3|2376.3|2370.3|2376.3|2370.3|2375.3|2369.3|4
1621955340000|2021-05-25 15:09:00|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1621955350000|2021-05-25 15:09:10|2376|2370|2376|2370|2376|2370|2375.8|2369.8|3
1621955360000|2021-05-25 15:09:20|2375.8|2369.8|2375.5|2369.5|2375.8|2369.8|2375.5|2369.5|2
1621955370000|2021-05-25 15:09:30|2375.3|2369.3|2375.8|2369.8|2375.8|2369.8|2375.3|2369.3|3
1621955380000|2021-05-25 15:09:40|2376|2370|2376.5|2370.5|2376.8|2370.8|2376|2370|6
1621955400000|2021-05-25 15:10:00|2376.3|2370.3|2376|2370|2376.3|2370.3|2376|2370|2
1621955410000|2021-05-25 15:10:10|2375.8|2369.8|2375.5|2369.5|2375.8|2369.8|2375.5|2369.5|2
1621955420000|2021-05-25 15:10:20|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1621955440000|2021-05-25 15:10:40|2375.5|2369.5|2375.3|2369.3|2375.5|2369.5|2375.3|2369.3|2
1621955470000|2021-05-25 15:11:10|2375.8|2369.8|2375.8|2369.8|2376|2370|2375.8|2369.8|3
1621955480000|2021-05-25 15:11:20|2376|2370|2375.8|2369.8|2376|2370|2375.8|2369.8|2
1621955490000|2021-05-25 15:11:30|2375.5|2369.5|2375.3|2369.3|2375.5|2369.5|2375.3|2369.3|2
1621955500000|2021-05-25 15:11:40|2375|2369|2375.3|2369.3|2375.3|2369.3|2375|2369|2
1621955520000|2021-05-25 15:12:00|2375.5|2369.5|2376|2370|2376|2370|2375.5|2369.5|2
1621955530000|2021-05-25 15:12:10|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|1
1621955540000|2021-05-25 15:12:20|2376|2370|2375.5|2369.5|2376|2370|2375.5|2369.5|2
1621955550000|2021-05-25 15:12:30|2375.8|2369.8|2375.3|2369.3|2375.8|2369.8|2375.3|2369.3|3
1621955580000|2021-05-25 15:13:00|2375|2369|2375.3|2369.3|2375.3|2369.3|2375|2369|2
1621955590000|2021-05-25 15:13:10|2375.5|2369.5|2376.3|2370.3|2376.3|2370.3|2375.5|2369.5|4
1621955630000|2021-05-25 15:13:50|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1621955640000|2021-05-25 15:14:00|2375.5|2369.5|2375.3|2369.3|2375.5|2369.5|2375.3|2369.3|2
1621955650000|2021-05-25 15:14:10|2375.5|2369.5|2376.3|2370.3|2376.3|2370.3|2375.5|2369.5|5
1621955660000|2021-05-25 15:14:20|2375.8|2369.8|2376|2370|2376.3|2370.3|2375.8|2369.8|7
1621955670000|2021-05-25 15:14:30|2376.3|2370.3|2376|2370|2376.3|2370.3|2376|2370|2
1621955680000|2021-05-25 15:14:40|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1621955690000|2021-05-25 15:14:50|2375.5|2369.5|2375.8|2369.8|2375.8|2369.8|2375.3|2369.3|8
1621955700000|2021-05-25 15:15:00|2375.5|2369.5|2375.8|2369.8|2375.8|2369.8|2375.5|2369.5|8
1621955710000|2021-05-25 15:15:10|2376|2370|2376.5|2370.5|2376.5|2370.5|2376|2370|2
1621955720000|2021-05-25 15:15:20|2375.8|2369.8|2375.5|2369.5|2375.8|2369.8|2375.5|2369.5|2
1621955730000|2021-05-25 15:15:30|2375|2369|2375.8|2369.8|2375.8|2369.8|2375|2369|5
1621955740000|2021-05-25 15:15:40|2375.5|2369.5|2375.8|2369.8|2375.8|2369.8|2375.5|2369.5|2
1621955750000|2021-05-25 15:15:50|2375.5|2369.5|2375.8|2369.8|2375.8|2369.8|2375.5|2369.5|4
1621955760000|2021-05-25 15:16:00|2375.5|2369.5|2375.8|2369.8|2375.8|2369.8|2375.5|2369.5|2
1621955780000|2021-05-25 15:16:20|2375.5|2369.5|2375.8|2369.8|2375.8|2369.8|2375.5|2369.5|2
1621955790000|2021-05-25 15:16:30|2375.5|2369.5|2375.3|2369.3|2375.8|2369.8|2375.3|2369.3|4
1621955800000|2021-05-25 15:16:40|2375|2369|2375|2369|2375|2369|2375|2369|1
1621955810000|2021-05-25 15:16:50|2374.8|2368.8|2373.8|2367.8|2374.8|2368.8|2373.5|2367.5|5
1621955820000|2021-05-25 15:17:00|2373.5|2367.5|2372.5|2366.5|2373.5|2367.5|2372.5|2366.5|4
1621955830000|2021-05-25 15:17:10|2372.3|2366.3|2371|2365|2372.3|2366.3|2371|2365|4
1621955850000|2021-05-25 15:17:30|2371.3|2365.3|2371|2365|2371.3|2365.3|2370.8|2364.8|4
1621955860000|2021-05-25 15:17:40|2370|2364|2369.8|2363.8|2370|2364|2369.8|2363.8|2
1621955880000|2021-05-25 15:18:00|2370|2364|2369.8|2363.8|2370|2364|2369.8|2363.8|2
1621955890000|2021-05-25 15:18:10|2370|2364|2369.3|2363.3|2370|2364|2369.3|2363.3|4
1621955900000|2021-05-25 15:18:20|2369|2363|2368.5|2362.5|2369|2363|2368.5|2362.5|3
1621955910000|2021-05-25 15:18:30|2368|2362|2368.8|2362.8|2368.8|2362.8|2367.5|2361.5|7
1621955920000|2021-05-25 15:18:40|2367.8|2361.8|2367.3|2361.3|2367.8|2361.8|2367.3|2361.3|5
1621955930000|2021-05-25 15:18:50|2367|2361|2369|2363|2369|2363|2366.8|2360.8|7
1621955940000|2021-05-25 15:19:00|2368.8|2362.8|2369|2363|2369|2363|2368.8|2362.8|2
1621955950000|2021-05-25 15:19:10|2369.3|2363.3|2369.8|2363.8|2369.8|2363.8|2369.3|2363.3|2
1621955960000|2021-05-25 15:19:20|2370|2364|2369.8|2363.8|2370|2364|2369.8|2363.8|2
1621955970000|2021-05-25 15:19:30|2368.5|2362.5|2368.3|2362.3|2368.5|2362.5|2368|2362|4
1621955980000|2021-05-25 15:19:40|2368.8|2362.8|2369.3|2363.3|2369.3|2363.3|2368.8|2362.8|4
1621955990000|2021-05-25 15:19:50|2368.8|2362.8|2368.8|2362.8|2369|2363|2368.8|2362.8|3
1621956000000|2021-05-25 15:20:00|2369|2363|2369.3|2363.3|2369.3|2363.3|2369|2363|2
1621956010000|2021-05-25 15:20:10|2369|2363|2369.3|2363.3|2369.3|2363.3|2369|2363|2
1621956040000|2021-05-25 15:20:40|2369.5|2363.5|2370.3|2364.3|2370.3|2364.3|2369.5|2363.5|4
1621956080000|2021-05-25 15:21:20|2370|2364|2369.8|2363.8|2370|2364|2369.8|2363.8|2
1621956090000|2021-05-25 15:21:30|2370|2364|2370|2364|2370|2364|2370|2364|1
1621956130000|2021-05-25 15:22:10|2369.8|2363.8|2370|2364|2370|2364|2369.8|2363.8|2
1621956150000|2021-05-25 15:22:30|2369.8|2363.8|2370|2364|2370|2364|2369.8|2363.8|2
1621956160000|2021-05-25 15:22:40|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1621956180000|2021-05-25 15:23:00|2370.5|2364.5|2371.3|2365.3|2371.3|2365.3|2370.5|2364.5|2
1621956190000|2021-05-25 15:23:10|2371.5|2365.5|2371.8|2365.8|2372|2366|2371.5|2365.5|4
1621956200000|2021-05-25 15:23:20|2372|2366|2372.8|2366.8|2372.8|2366.8|2372|2366|4
1621956210000|2021-05-25 15:23:30|2372.3|2366.3|2373.3|2367.3|2373.3|2367.3|2372.3|2366.3|2
1621956220000|2021-05-25 15:23:40|2372.8|2366.8|2373.3|2367.3|2373.3|2367.3|2372.8|2366.8|2
1621956230000|2021-05-25 15:23:50|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1621956250000|2021-05-25 15:24:10|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1621956290000|2021-05-25 15:24:50|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|6
1621956300000|2021-05-25 15:25:00|2373.5|2367.5|2374.3|2368.3|2374.3|2368.3|2373.5|2367.5|4
1621956310000|2021-05-25 15:25:10|2374.5|2368.5|2373.5|2367.5|2374.5|2368.5|2373.5|2367.5|2
1621956330000|2021-05-25 15:25:30|2373.8|2367.8|2373.3|2367.3|2373.8|2367.8|2373.3|2367.3|2
1621956350000|2021-05-25 15:25:50|2373|2367|2372.8|2366.8|2373|2367|2372.8|2366.8|2
1621956360000|2021-05-25 15:26:00|2372.5|2366.5|2371.8|2365.8|2372.5|2366.5|2371.8|2365.8|4
1621956370000|2021-05-25 15:26:10|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1621956380000|2021-05-25 15:26:20|2371|2365|2370.8|2364.8|2371|2365|2370.8|2364.8|2
1621956390000|2021-05-25 15:26:30|2370.5|2364.5|2370.3|2364.3|2370.5|2364.5|2370.3|2364.3|2
1621956400000|2021-05-25 15:26:40|2370|2364|2370|2364|2370|2364|2370|2364|1
1621956450000|2021-05-25 15:27:30|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|1
1621956460000|2021-05-25 15:27:40|2369.3|2363.3|2368.8|2362.8|2369.3|2363.3|2368.5|2362.5|5
1621956470000|2021-05-25 15:27:50|2369|2363|2369.5|2363.5|2369.5|2363.5|2369|2363|2
1621956480000|2021-05-25 15:28:00|2369.8|2363.8|2369.3|2363.3|2369.8|2363.8|2369.3|2363.3|3
1621956490000|2021-05-25 15:28:10|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|1
1621956500000|2021-05-25 15:28:20|2369.3|2363.3|2368.5|2362.5|2369.3|2363.3|2368.5|2362.5|4
1621956530000|2021-05-25 15:28:50|2368.3|2362.3|2367|2361|2368.3|2362.3|2367|2361|4
1621956560000|2021-05-25 15:29:20|2366.8|2360.8|2366.5|2360.5|2366.8|2360.8|2366.5|2360.5|2
1621956570000|2021-05-25 15:29:30|2366.8|2360.8|2367.5|2361.5|2367.5|2361.5|2366.8|2360.8|3
1621956580000|2021-05-25 15:29:40|2367.3|2361.3|2367.5|2361.5|2367.5|2361.5|2367.3|2361.3|2
1621956590000|2021-05-25 15:29:50|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|1
1621956600000|2021-05-25 15:30:00|2367|2361|2368.8|2362.8|2368.8|2362.8|2366.8|2360.8|7
1621956610000|2021-05-25 15:30:10|2368.3|2362.3|2371|2365|2371|2365|2368.3|2362.3|7
1621956620000|2021-05-25 15:30:20|2370.8|2364.8|2372.5|2366.5|2372.5|2366.5|2370.8|2364.8|5
1621956630000|2021-05-25 15:30:30|2372.8|2366.8|2373.3|2367.3|2374.8|2368.8|2372.8|2366.8|9
1621956640000|2021-05-25 15:30:40|2374.8|2368.8|2375.5|2369.5|2375.5|2369.5|2374.8|2368.8|4
1621956650000|2021-05-25 15:30:50|2374.8|2368.8|2375.8|2369.8|2376|2370|2374.5|2368.5|7
1621956660000|2021-05-25 15:31:00|2375.6|2369.6|2376.1|2370.1|2376.3|2370.3|2375.6|2369.6|3
1621956670000|2021-05-25 15:31:10|2376.4|2370.4|2378|2372|2378|2372|2376.4|2370.4|8
1621956680000|2021-05-25 15:31:20|2377.3|2371.3|2374.9|2368.9|2377.3|2371.3|2374.9|2368.9|7
1621956690000|2021-05-25 15:31:30|2374.1|2368.1|2374.9|2368.9|2374.9|2368.9|2373.9|2367.9|9
1621956700000|2021-05-25 15:31:40|2375.4|2369.4|2375.4|2369.4|2375.4|2369.4|2375.4|2369.4|1
1621956710000|2021-05-25 15:31:50|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1621956720000|2021-05-25 15:32:00|2375.4|2369.4|2376.8|2370.8|2376.8|2370.8|2375.4|2369.4|3
1621956730000|2021-05-25 15:32:10|2377.1|2371.1|2376.8|2370.8|2377.1|2371.1|2376.8|2370.8|2
1621956740000|2021-05-25 15:32:20|2376.5|2370.5|2377.5|2371.5|2377.5|2371.5|2376.5|2370.5|3
1621956750000|2021-05-25 15:32:30|2377.6|2371.6|2376.6|2370.6|2377.6|2371.6|2376.6|2370.6|3
1621956760000|2021-05-25 15:32:40|2376.5|2370.5|2376.4|2370.4|2376.5|2370.5|2376.4|2370.4|2
1621956770000|2021-05-25 15:32:50|2376.5|2370.5|2376.8|2370.8|2377.5|2371.5|2376.5|2370.5|7
1621956780000|2021-05-25 15:33:00|2377|2371|2377.3|2371.3|2377.3|2371.3|2377|2371|2
1621956790000|2021-05-25 15:33:10|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|1
1621956800000|2021-05-25 15:33:20|2377.8|2371.8|2376.5|2370.5|2377.8|2371.8|2376.5|2370.5|3
1621956810000|2021-05-25 15:33:30|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|1
1621956820000|2021-05-25 15:33:40|2376.5|2370.5|2376.3|2370.3|2377.5|2371.5|2376.3|2370.3|5
1621956840000|2021-05-25 15:34:00|2375.8|2369.8|2375.5|2369.5|2375.8|2369.8|2375.3|2369.3|4
1621956850000|2021-05-25 15:34:10|2374.5|2368.5|2374.3|2368.3|2374.5|2368.5|2374.3|2368.3|2
1621956860000|2021-05-25 15:34:20|2374.5|2368.5|2375.3|2369.3|2375.5|2369.5|2374.5|2368.5|7
1621956870000|2021-05-25 15:34:30|2375|2369|2373.8|2367.8|2375|2369|2373.8|2367.8|2
1621956880000|2021-05-25 15:34:40|2373.5|2367.5|2372.5|2366.5|2373.8|2367.8|2372.5|2366.5|6
1621956890000|2021-05-25 15:34:50|2372|2366|2372.8|2366.8|2373.3|2367.3|2372|2366|5
1621956900000|2021-05-25 15:35:00|2373|2367|2372.5|2366.5|2373|2367|2371.5|2365.5|8
1621956910000|2021-05-25 15:35:10|2372.6|2366.6|2372.5|2366.5|2373.5|2367.5|2372.5|2366.5|6
1621956920000|2021-05-25 15:35:20|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1621956930000|2021-05-25 15:35:30|2373|2367|2373.5|2367.5|2373.5|2367.5|2372.8|2366.8|5
1621956940000|2021-05-25 15:35:40|2373.8|2367.8|2374|2368|2374|2368|2373.8|2367.8|2
1621956950000|2021-05-25 15:35:50|2374.8|2368.8|2376.5|2370.5|2376.5|2370.5|2374.3|2368.3|5
1621956960000|2021-05-25 15:36:00|2377|2371|2377|2371|2377|2371|2377|2371|1
1621956970000|2021-05-25 15:36:10|2376.8|2370.8|2375.8|2369.8|2376.8|2370.8|2375.8|2369.8|3
1621956980000|2021-05-25 15:36:20|2376.3|2370.3|2376|2370|2376.3|2370.3|2376|2370|2
1621956990000|2021-05-25 15:36:30|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1621957040000|2021-05-25 15:37:20|2374.8|2368.8|2374.5|2368.5|2374.8|2368.8|2374.5|2368.5|2
1621957050000|2021-05-25 15:37:30|2374.8|2368.8|2373|2367|2374.8|2368.8|2373|2367|4
1621957060000|2021-05-25 15:37:40|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1621957080000|2021-05-25 15:38:00|2373.5|2367.5|2373.8|2367.8|2373.8|2367.8|2373.5|2367.5|2
1621957100000|2021-05-25 15:38:20|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1621957120000|2021-05-25 15:38:40|2374|2368|2374|2368|2374|2368|2374|2368|1
1621957140000|2021-05-25 15:39:00|2374.3|2368.3|2374.5|2368.5|2374.5|2368.5|2374.3|2368.3|2
1621957190000|2021-05-25 15:39:50|2374.8|2368.8|2375.3|2369.3|2375.3|2369.3|2374.8|2368.8|3
1621957200000|2021-05-25 15:40:00|2375|2369|2375|2369|2375|2369|2375|2369|1
1621957210000|2021-05-25 15:40:10|2375.5|2369.5|2376.3|2370.3|2376.3|2370.3|2375.5|2369.5|4
1621957220000|2021-05-25 15:40:20|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|1
1621957260000|2021-05-25 15:41:00|2377|2371|2377|2371|2377|2371|2377|2371|1
1621957270000|2021-05-25 15:41:10|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.3|2370.3|3
1621957290000|2021-05-25 15:41:30|2377.3|2371.3|2377.5|2371.5|2377.5|2371.5|2377.3|2371.3|2
1621957300000|2021-05-25 15:41:40|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1621957310000|2021-05-25 15:41:50|2376.8|2370.8|2377.3|2371.3|2377.3|2371.3|2376.5|2370.5|4
1621957320000|2021-05-25 15:42:00|2377.5|2371.5|2376|2370|2377.5|2371.5|2376|2370|3
1621957330000|2021-05-25 15:42:10|2376.3|2370.3|2376.8|2370.8|2376.8|2370.8|2376|2370|4
1621957340000|2021-05-25 15:42:20|2377|2371|2376.5|2370.5|2377|2371|2375.8|2369.8|3
1621957350000|2021-05-25 15:42:30|2376.8|2370.8|2377.3|2371.3|2377.3|2371.3|2376.8|2370.8|3
1621957370000|2021-05-25 15:42:50|2377|2371|2377|2371|2377|2371|2377|2371|1
1621957380000|2021-05-25 15:43:00|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|1
1621957390000|2021-05-25 15:43:10|2377|2371|2377.5|2371.5|2377.5|2371.5|2377|2371|2
1621957400000|2021-05-25 15:43:20|2377.3|2371.3|2377.5|2371.5|2377.5|2371.5|2377.3|2371.3|2
1621957410000|2021-05-25 15:43:30|2377.8|2371.8|2377.3|2371.3|2377.8|2371.8|2377.3|2371.3|2
1621957420000|2021-05-25 15:43:40|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|1
1621957440000|2021-05-25 15:44:00|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|1
1621957450000|2021-05-25 15:44:10|2378|2372|2378|2372|2378|2372|2378|2372|1
1621957470000|2021-05-25 15:44:30|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|1
1621957500000|2021-05-25 15:45:00|2377.5|2371.5|2377|2371|2377.5|2371.5|2377|2371|2
1621957510000|2021-05-25 15:45:10|2377.3|2371.3|2377.5|2371.5|2377.5|2371.5|2377|2371|4
1621957520000|2021-05-25 15:45:20|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|1
1621957530000|2021-05-25 15:45:30|2378|2372|2377.5|2371.5|2378.5|2372.5|2377.5|2371.5|3
1621957540000|2021-05-25 15:45:40|2377|2371|2377|2371|2377.3|2371.3|2377|2371|5
1621957550000|2021-05-25 15:45:50|2377.3|2371.3|2378|2372|2378|2372|2377.3|2371.3|2
1621957560000|2021-05-25 15:46:00|2378.3|2372.3|2379|2373|2379|2373|2378.3|2372.3|4
1621957570000|2021-05-25 15:46:10|2378.8|2372.8|2379|2373|2379|2373|2378.8|2372.8|2
1621957580000|2021-05-25 15:46:20|2379.5|2373.5|2379.8|2373.8|2379.8|2373.8|2379.5|2373.5|2
1621957610000|2021-05-25 15:46:50|2379.3|2373.3|2379|2373|2379.3|2373.3|2379|2373|2
1621957620000|2021-05-25 15:47:00|2379.3|2373.3|2379.5|2373.5|2379.5|2373.5|2379.3|2373.3|2
1621957640000|2021-05-25 15:47:20|2378.8|2372.8|2378.5|2372.5|2378.8|2372.8|2378.5|2372.5|2
1621957660000|2021-05-25 15:47:40|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|1
1621957700000|2021-05-25 15:48:20|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|1
1621957730000|2021-05-25 15:48:50|2377.8|2371.8|2377.5|2371.5|2377.8|2371.8|2377.5|2371.5|2
1621957740000|2021-05-25 15:49:00|2377|2371|2376.8|2370.8|2377|2371|2376.8|2370.8|2
1621957760000|2021-05-25 15:49:20|2376.5|2370.5|2376|2370|2376.8|2370.8|2376|2370|6
1621957770000|2021-05-25 15:49:30|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1621957790000|2021-05-25 15:49:50|2376|2370|2377|2371|2377|2371|2376|2370|4
1621957900000|2021-05-25 15:51:40|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|1
1621957910000|2021-05-25 15:51:50|2377|2371|2377.5|2371.5|2377.5|2371.5|2377|2371|3
1621957920000|2021-05-25 15:52:00|2377.8|2371.8|2378.3|2372.3|2378.3|2372.3|2377.8|2371.8|5
1621957930000|2021-05-25 15:52:10|2378|2372|2378|2372|2378|2372|2378|2372|1
1621958020000|2021-05-25 15:53:40|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|1
1621958050000|2021-05-25 15:54:10|2378.8|2372.8|2379|2373|2379.3|2373.3|2378.8|2372.8|3
1621958090000|2021-05-25 15:54:50|2379.3|2373.3|2379|2373|2379.5|2373.5|2379|2373|6
1621958110000|2021-05-25 15:55:10|2379.3|2373.3|2379|2373|2379.3|2373.3|2379|2373|4
1621958150000|2021-05-25 15:55:50|2379.3|2373.3|2379|2373|2379.3|2373.3|2379|2373|2
1621958270000|2021-05-25 15:57:50|2378.3|2372.3|2378|2372|2378.3|2372.3|2378|2372|2
1621958280000|2021-05-25 15:58:00|2377|2371|2377|2371|2377.3|2371.3|2377|2371|3
1621958290000|2021-05-25 15:58:10|2377.3|2371.3|2376.3|2370.3|2378|2372|2376.3|2370.3|6
1621958300000|2021-05-25 15:58:20|2376.5|2370.5|2377|2371|2377|2371|2376.5|2370.5|3
1621958310000|2021-05-25 15:58:30|2377.3|2371.3|2377.5|2371.5|2377.5|2371.5|2377.3|2371.3|2
1621958320000|2021-05-25 15:58:40|2377.8|2371.8|2378.3|2372.3|2378.5|2372.5|2377.8|2371.8|4
1621958330000|2021-05-25 15:58:50|2378.5|2372.5|2378.5|2372.5|2378.8|2372.8|2378.5|2372.5|3
1621958340000|2021-05-25 15:59:00|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|1
1621958390000|2021-05-25 15:59:50|2379|2373|2379|2373|2379.3|2373.3|2379|2373|3
1621958400000|2021-05-25 16:00:00|2379.3|2373.3|2379|2373|2379.3|2373.3|2379|2373|4
1621958410000|2021-05-25 16:00:10|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1621958470000|2021-05-25 16:01:10|2379.5|2373.5|2379.3|2373.3|2379.5|2373.5|2379.3|2373.3|2
1621958540000|2021-05-25 16:02:20|2379|2373|2379.3|2373.3|2379.3|2373.3|2379|2373|2
1621958560000|2021-05-25 16:02:40|2378.3|2372.3|2377.8|2371.8|2378.3|2372.3|2377.8|2371.8|2
1621958570000|2021-05-25 16:02:50|2378.5|2372.5|2378|2372|2378.5|2372.5|2377.8|2371.8|3
1621958610000|2021-05-25 16:03:30|2378.3|2372.3|2378.5|2372.5|2378.8|2372.8|2378.3|2372.3|4
1621958620000|2021-05-25 16:03:40|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|1
1621958640000|2021-05-25 16:04:00|2379|2373|2379|2373|2379|2373|2379|2373|1
1621958650000|2021-05-25 16:04:10|2379.3|2373.3|2379.3|2373.3|2379.5|2373.5|2379.3|2373.3|3
1621958680000|2021-05-25 16:04:40|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1621958690000|2021-05-25 16:04:50|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1621958740000|2021-05-25 16:05:40|2379|2373|2379|2373|2379|2373|2379|2373|1
1621958750000|2021-05-25 16:05:50|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1621958760000|2021-05-25 16:06:00|2379|2373|2379|2373|2379|2373|2379|2373|1
1621958770000|2021-05-25 16:06:10|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|1
1621958780000|2021-05-25 16:06:20|2378|2372|2379|2373|2379|2373|2378|2372|2
1621958790000|2021-05-25 16:06:30|2379.3|2373.3|2379.5|2373.5|2379.5|2373.5|2379.3|2373.3|2
1621958880000|2021-05-25 16:08:00|2379.3|2373.3|2379.5|2373.5|2379.5|2373.5|2379.3|2373.3|2
1621958920000|2021-05-25 16:08:40|2379.8|2373.8|2380.3|2374.3|2380.5|2374.5|2379.8|2373.8|6
1621958930000|2021-05-25 16:08:50|2380.5|2374.5|2380.8|2374.8|2380.8|2374.8|2380.5|2374.5|2
1621958970000|2021-05-25 16:09:30|2380.5|2374.5|2380.5|2374.5|2380.8|2374.8|2380.5|2374.5|3
1621959000000|2021-05-25 16:10:00|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|1
1621959050000|2021-05-25 16:10:50|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380.3|2374.3|3
1621959210000|2021-05-25 16:13:30|2380.8|2374.8|2381.8|2375.8|2381.8|2375.8|2380.8|2374.8|3
1621959230000|2021-05-25 16:13:50|2381.5|2375.5|2381.8|2375.8|2381.8|2375.8|2381.5|2375.5|2
1621959250000|2021-05-25 16:14:10|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|1
1621959310000|2021-05-25 16:15:10|2381.3|2375.3|2381|2375|2381.3|2375.3|2381|2375|2
1621959350000|2021-05-25 16:15:50|2380.5|2374.5|2380.8|2374.8|2380.8|2374.8|2380.5|2374.5|2
1621959360000|2021-05-25 16:16:00|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1621959390000|2021-05-25 16:16:30|2379.8|2373.8|2379.3|2373.3|2379.8|2373.8|2379.3|2373.3|3
1621959410000|2021-05-25 16:16:50|2379|2373|2379|2373|2379|2373|2379|2373|1
1621959420000|2021-05-25 16:17:00|2379.3|2373.3|2379.5|2373.5|2379.5|2373.5|2379.3|2373.3|2
1621959440000|2021-05-25 16:17:20|2379.8|2373.8|2379.5|2373.5|2379.8|2373.8|2379.5|2373.5|2
1621959450000|2021-05-25 16:17:30|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1621959540000|2021-05-25 16:19:00|2379.5|2373.5|2379.5|2373.5|2379.8|2373.8|2379.5|2373.5|3
1621959570000|2021-05-25 16:19:30|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1621959660000|2021-05-25 16:21:00|2380|2374|2380.3|2374.3|2380.3|2374.3|2380|2374|2
1621959690000|2021-05-25 16:21:30|2381|2375|2380.5|2374.5|2381|2375|2380.5|2374.5|3
1621959700000|2021-05-25 16:21:40|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1621959750000|2021-05-25 16:22:30|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|1
1621959800000|2021-05-25 16:23:20|2380.5|2374.5|2380.3|2374.3|2380.5|2374.5|2380.3|2374.3|2
1621959910000|2021-05-25 16:25:10|2380.8|2374.8|2379.8|2373.8|2380.8|2374.8|2379.8|2373.8|5
1621959950000|2021-05-25 16:25:50|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1621960000000|2021-05-25 16:26:40|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1621960040000|2021-05-25 16:27:20|2380|2374|2379.8|2373.8|2380|2374|2379.8|2373.8|2
1621960060000|2021-05-25 16:27:40|2379.5|2373.5|2379.3|2373.3|2379.5|2373.5|2379|2373|6
1621960070000|2021-05-25 16:27:50|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1621960080000|2021-05-25 16:28:00|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1621960100000|2021-05-25 16:28:20|2380|2374|2379.8|2373.8|2380|2374|2379.8|2373.8|2
1621960130000|2021-05-25 16:28:50|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1621960170000|2021-05-25 16:29:30|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1621960190000|2021-05-25 16:29:50|2380|2374|2379.8|2373.8|2380|2374|2379.8|2373.8|2
1621960200000|2021-05-25 16:30:00|2380|2374|2380.3|2374.3|2380.3|2374.3|2379.8|2373.8|3
1621960420000|2021-05-25 16:33:40|2380|2374|2380|2374|2380|2374|2380|2374|1
1621960460000|2021-05-25 16:34:20|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1621960480000|2021-05-25 16:34:40|2380.5|2374.5|2381|2375|2381|2375|2380.5|2374.5|2
1621960490000|2021-05-25 16:34:50|2381.5|2375.5|2382|2376|2382|2376|2381.5|2375.5|2
1621960550000|2021-05-25 16:35:50|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1621960560000|2021-05-25 16:36:00|2382|2376|2383.3|2377.3|2383.3|2377.3|2382|2376|2
1621960590000|2021-05-25 16:36:30|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.5|2377.5|5
1621960610000|2021-05-25 16:36:50|2384.3|2378.3|2384.3|2378.3|2384.8|2378.8|2384.3|2378.3|5
1621960630000|2021-05-25 16:37:10|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.3|2378.3|3
1621960640000|2021-05-25 16:37:20|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.5|2378.5|3
1621960650000|2021-05-25 16:37:30|2385|2379|2385.3|2379.3|2385.3|2379.3|2385|2379|2
1621960740000|2021-05-25 16:39:00|2384.8|2378.8|2384.3|2378.3|2384.8|2378.8|2384.3|2378.3|2
1621960750000|2021-05-25 16:39:10|2384|2378|2384.3|2378.3|2384.3|2378.3|2384|2378|2
1621960810000|2021-05-25 16:40:10|2384.5|2378.5|2385.5|2379.5|2385.5|2379.5|2384.5|2378.5|5
1621960820000|2021-05-25 16:40:20|2385.3|2379.3|2385|2379|2385.3|2379.3|2385|2379|2
1621960830000|2021-05-25 16:40:30|2385.8|2379.8|2385.5|2379.5|2385.8|2379.8|2385.5|2379.5|2
1621960890000|2021-05-25 16:41:30|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1621960910000|2021-05-25 16:41:50|2384.5|2378.5|2384.8|2378.8|2384.8|2378.8|2384.5|2378.5|2
1621961030000|2021-05-25 16:43:50|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1621961120000|2021-05-25 16:45:20|2384.3|2378.3|2382|2376|2384.3|2378.3|2382|2376|2
1621961130000|2021-05-25 16:45:30|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382|2376|3
1621961140000|2021-05-25 16:45:40|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1621961150000|2021-05-25 16:45:50|2382.3|2376.3|2382|2376|2382.3|2376.3|2382|2376|2
1621961380000|2021-05-25 16:49:40|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.5|2375.5|3
1621961500000|2021-05-25 16:51:40|2381|2375|2381.3|2375.3|2381.3|2375.3|2381|2375|2
1621961520000|2021-05-25 16:52:00|2381|2375|2381.3|2375.3|2381.3|2375.3|2381|2375|2
1621961530000|2021-05-25 16:52:10|2381|2375|2381|2375|2381|2375|2381|2375|1
1621961650000|2021-05-25 16:54:10|2380.8|2374.8|2381.3|2375.3|2381.3|2375.3|2380.8|2374.8|2
1621961660000|2021-05-25 16:54:20|2381|2375|2381|2375|2381|2375|2381|2375|1
1621961870000|2021-05-25 16:57:50|2380.8|2374.8|2380.5|2374.5|2380.8|2374.8|2380.5|2374.5|2
1621961890000|2021-05-25 16:58:10|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380|2374|3
1621961900000|2021-05-25 16:58:20|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|1
1621961910000|2021-05-25 16:58:30|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1621961940000|2021-05-25 16:59:00|2380|2374|2379.8|2373.8|2380|2374|2379.8|2373.8|2
1621900920000|2021-05-25 00:02:00|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1621900950000|2021-05-25 00:02:30|2394.1|2388.1|2392.4|2386.4|2394.1|2388.1|2392.4|2386.4|2
1621900960000|2021-05-25 00:02:40|2392.1|2386.1|2392.1|2386.1|2392.1|2386.1|2392.1|2386.1|1
1621900970000|2021-05-25 00:02:50|2392|2386|2390.8|2384.8|2392|2386|2390.8|2384.8|2
1621901240000|2021-05-25 00:07:20|2390.6|2384.6|2390.5|2384.5|2390.6|2384.6|2390.5|2384.5|2
1621901280000|2021-05-25 00:08:00|2390.6|2384.6|2393.1|2387.1|2393.1|2387.1|2390.6|2384.6|5
1621901290000|2021-05-25 00:08:10|2393|2387|2393|2387|2393|2387|2393|2387|1
1621901480000|2021-05-25 00:11:20|2392|2386|2392|2386|2392.1|2386.1|2392|2386|3
1621901700000|2021-05-25 00:15:00|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|1
1621901710000|2021-05-25 00:15:10|2392|2386|2393.8|2387.8|2393.8|2387.8|2392|2386|2
1621901720000|2021-05-25 00:15:20|2393.3|2387.3|2393|2387|2393.5|2387.5|2393|2387|4
1621901880000|2021-05-25 00:18:00|2392|2386|2391.8|2385.8|2392|2386|2391.8|2385.8|2
1621902110000|2021-05-25 00:21:50|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1621902190000|2021-05-25 00:23:10|2391|2385|2390.8|2384.8|2391|2385|2390.8|2384.8|2
1621902210000|2021-05-25 00:23:30|2390.3|2384.3|2389.3|2383.3|2390.3|2384.3|2389.3|2383.3|2
1621902220000|2021-05-25 00:23:40|2389|2383|2389|2383|2389|2383|2389|2383|1
1621902360000|2021-05-25 00:26:00|2388.9|2382.9|2388.9|2382.9|2388.9|2382.9|2388.9|2382.9|1
1621902480000|2021-05-25 00:28:00|2389.5|2383.5|2390|2384|2390|2384|2389.5|2383.5|2
1621902490000|2021-05-25 00:28:10|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1621902500000|2021-05-25 00:28:20|2389.5|2383.5|2389.3|2383.3|2389.5|2383.5|2389.3|2383.3|2
1621902680000|2021-05-25 00:31:20|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|1
1621902690000|2021-05-25 00:31:30|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1621903280000|2021-05-25 00:41:20|2390|2384|2391.8|2385.8|2391.8|2385.8|2390|2384|4
1621903310000|2021-05-25 00:41:50|2392|2386|2391.5|2385.5|2392|2386|2391.5|2385.5|2
1621903440000|2021-05-25 00:44:00|2391.3|2385.3|2391.1|2385.1|2391.3|2385.3|2391.1|2385.1|2
1621903460000|2021-05-25 00:44:20|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1621903520000|2021-05-25 00:45:20|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|1
1621903570000|2021-05-25 00:46:10|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1621903630000|2021-05-25 00:47:10|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|1
1621903740000|2021-05-25 00:49:00|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1621903780000|2021-05-25 00:49:40|2390.5|2384.5|2389.8|2383.8|2390.5|2384.5|2389.8|2383.8|2
1621903920000|2021-05-25 00:52:00|2390.1|2384.1|2390.8|2384.8|2391.3|2385.3|2390.1|2384.1|6
1621903960000|2021-05-25 00:52:40|2390.5|2384.5|2390.3|2384.3|2390.5|2384.5|2390.3|2384.3|2
1621904170000|2021-05-25 00:56:10|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1621904180000|2021-05-25 00:56:20|2391|2385|2390.9|2384.9|2391|2385|2390.9|2384.9|2
1621904230000|2021-05-25 00:57:10|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1621904340000|2021-05-25 00:59:00|2390.9|2384.9|2390.9|2384.9|2390.9|2384.9|2390.9|2384.9|1
1621904360000|2021-05-25 00:59:20|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|1
1621904370000|2021-05-25 00:59:30|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|1
1621904400000|2021-05-25 01:00:00|2391.5|2385.5|2392.5|2386.5|2392.5|2386.5|2391.5|2385.5|3
1621904410000|2021-05-25 01:00:10|2392.4|2386.4|2394|2388|2394|2388|2392.3|2386.3|7
1621904420000|2021-05-25 01:00:20|2394.3|2388.3|2394|2388|2394.3|2388.3|2393.8|2387.8|9
1621904430000|2021-05-25 01:00:30|2393.8|2387.8|2391.3|2385.3|2393.8|2387.8|2391.3|2385.3|8
1621904440000|2021-05-25 01:00:40|2391.6|2385.6|2390.8|2384.8|2391.6|2385.6|2390.8|2384.8|4
1621904450000|2021-05-25 01:00:50|2391|2385|2391.3|2385.3|2391.8|2385.8|2391|2385|7
1621904460000|2021-05-25 01:01:00|2391|2385|2390.3|2384.3|2391|2385|2390.3|2384.3|5
1621904470000|2021-05-25 01:01:10|2390|2384|2388.5|2382.5|2390|2384|2388.5|2382.5|4
1621904480000|2021-05-25 01:01:20|2388.3|2382.3|2387.8|2381.8|2388.3|2382.3|2387.8|2381.8|3
1621904490000|2021-05-25 01:01:30|2386.6|2380.6|2388.3|2382.3|2388.3|2382.3|2386.6|2380.6|7
1621904500000|2021-05-25 01:01:40|2387.5|2381.5|2387.3|2381.3|2387.6|2381.6|2386.3|2380.3|13
1621904510000|2021-05-25 01:01:50|2387|2381|2386.8|2380.8|2387.8|2381.8|2386.3|2380.3|26
1621904530000|2021-05-25 01:02:10|2386.5|2380.5|2384.4|2378.4|2386.5|2380.5|2384.4|2378.4|9
1621904540000|2021-05-25 01:02:20|2384.5|2378.5|2383.6|2377.6|2385.8|2379.8|2383.6|2377.6|17
1621904550000|2021-05-25 01:02:30|2383.3|2377.3|2383.3|2377.3|2385|2379|2383.3|2377.3|21
1621904560000|2021-05-25 01:02:40|2383.1|2377.1|2382|2376|2383.3|2377.3|2381.9|2375.9|6
1621904570000|2021-05-25 01:02:50|2381.8|2375.8|2382|2376|2382.3|2376.3|2380.9|2374.9|9
1621904580000|2021-05-25 01:03:00|2382.3|2376.3|2382.5|2376.5|2383|2377|2381.5|2375.5|25
1621904590000|2021-05-25 01:03:10|2381.5|2375.5|2380.8|2374.8|2382.5|2376.5|2380.8|2374.8|18
1621904600000|2021-05-25 01:03:20|2380.6|2374.6|2380.8|2374.8|2380.8|2374.8|2380.6|2374.6|2
1621904610000|2021-05-25 01:03:30|2381.3|2375.3|2381.6|2375.6|2381.6|2375.6|2381.3|2375.3|2
1621904630000|2021-05-25 01:03:50|2381.5|2375.5|2380.5|2374.5|2381.5|2375.5|2380.5|2374.5|14
1621904640000|2021-05-25 01:04:00|2380|2374|2377.8|2371.8|2380.4|2374.4|2377.8|2371.8|15
1621904650000|2021-05-25 01:04:10|2378.4|2372.4|2378|2372|2378.5|2372.5|2377.1|2371.1|11
1621904660000|2021-05-25 01:04:20|2377.8|2371.8|2377.4|2371.4|2377.8|2371.8|2377.1|2371.1|4
1621904670000|2021-05-25 01:04:30|2377.3|2371.3|2376.5|2370.5|2377.3|2371.3|2375.8|2369.8|7
1621904680000|2021-05-25 01:04:40|2376.3|2370.3|2376.8|2370.8|2377|2371|2375.3|2369.3|11
1621904690000|2021-05-25 01:04:50|2376.5|2370.5|2377.3|2371.3|2377.3|2371.3|2376.1|2370.1|6
1621904700000|2021-05-25 01:05:00|2377.5|2371.5|2379.3|2373.3|2379.3|2373.3|2377.5|2371.5|4
1621904710000|2021-05-25 01:05:10|2379.5|2373.5|2381.3|2375.3|2381.3|2375.3|2379.5|2373.5|9
1621904720000|2021-05-25 01:05:20|2381|2375|2378.5|2372.5|2381|2375|2378|2372|11
1621904730000|2021-05-25 01:05:30|2378.8|2372.8|2378.5|2372.5|2379.3|2373.3|2378|2372|11
1621904750000|2021-05-25 01:05:50|2378.3|2372.3|2379.3|2373.3|2379.5|2373.5|2377.8|2371.8|9
1621904760000|2021-05-25 01:06:00|2378.8|2372.8|2377|2371|2378.8|2372.8|2376.5|2370.5|14
1621904770000|2021-05-25 01:06:10|2377.5|2371.5|2377|2371|2377.5|2371.5|2376.8|2370.8|4
1621904780000|2021-05-25 01:06:20|2376.8|2370.8|2375.8|2369.8|2376.8|2370.8|2375.8|2369.8|3
1621904790000|2021-05-25 01:06:30|2376.1|2370.1|2374.8|2368.8|2376.1|2370.1|2374.1|2368.1|12
1621904800000|2021-05-25 01:06:40|2374.3|2368.3|2374.3|2368.3|2374.8|2368.8|2374.3|2368.3|8
1621904810000|2021-05-25 01:06:50|2373.8|2367.8|2372.9|2366.9|2373.8|2367.8|2372.6|2366.6|7
1621904820000|2021-05-25 01:07:00|2373.4|2367.4|2373.6|2367.6|2374|2368|2373.4|2367.4|9
1621904840000|2021-05-25 01:07:20|2373.9|2367.9|2374.3|2368.3|2374.5|2368.5|2373.9|2367.9|6
1621904850000|2021-05-25 01:07:30|2374|2368|2374|2368|2374.3|2368.3|2373.9|2367.9|5
1621904860000|2021-05-25 01:07:40|2374.3|2368.3|2374.8|2368.8|2375.1|2369.1|2374.1|2368.1|9
1621904870000|2021-05-25 01:07:50|2375|2369|2375.3|2369.3|2376.1|2370.1|2375|2369|11
1621904880000|2021-05-25 01:08:00|2374.5|2368.5|2374|2368|2374.8|2368.8|2373|2367|15
1621904890000|2021-05-25 01:08:10|2373.9|2367.9|2372.8|2366.8|2373.9|2367.9|2372.3|2366.3|14
1621904900000|2021-05-25 01:08:20|2373|2367|2373|2367|2373.3|2367.3|2373|2367|5
1621904910000|2021-05-25 01:08:30|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2372.8|2366.8|9
1621904930000|2021-05-25 01:08:50|2373.6|2367.6|2373.6|2367.6|2373.6|2367.6|2373.6|2367.6|1
1621904940000|2021-05-25 01:09:00|2373.8|2367.8|2372.3|2366.3|2374.1|2368.1|2372.3|2366.3|14
1621904950000|2021-05-25 01:09:10|2372|2366|2371.8|2365.8|2373|2367|2371.4|2365.4|16
1621904960000|2021-05-25 01:09:20|2371.5|2365.5|2370.9|2364.9|2371.5|2365.5|2370|2364|13
1621904970000|2021-05-25 01:09:30|2370.8|2364.8|2371|2365|2371.5|2365.5|2370.3|2364.3|11
1621904980000|2021-05-25 01:09:40|2371.1|2365.1|2372.5|2366.5|2372.5|2366.5|2370.8|2364.8|15
1621904990000|2021-05-25 01:09:50|2373|2367|2373.9|2367.9|2373.9|2367.9|2373|2367|3
1621905000000|2021-05-25 01:10:00|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1621905010000|2021-05-25 01:10:10|2374|2368|2376.6|2370.6|2376.6|2370.6|2374|2368|8
1621905020000|2021-05-25 01:10:20|2376.8|2370.8|2377.8|2371.8|2377.8|2371.8|2376.8|2370.8|2
1621905030000|2021-05-25 01:10:30|2377.5|2371.5|2378.5|2372.5|2378.5|2372.5|2377.5|2371.5|4
1621905040000|2021-05-25 01:10:40|2378.8|2372.8|2379.8|2373.8|2380.5|2374.5|2378.8|2372.8|4
1621905050000|2021-05-25 01:10:50|2380.3|2374.3|2381.5|2375.5|2381.8|2375.8|2380.3|2374.3|5
1621905060000|2021-05-25 01:11:00|2381.3|2375.3|2380.5|2374.5|2381.3|2375.3|2380.5|2374.5|5
1621905070000|2021-05-25 01:11:10|2380.3|2374.3|2379.3|2373.3|2380.5|2374.5|2379.3|2373.3|11
1621905080000|2021-05-25 01:11:20|2379.8|2373.8|2380|2374|2380.5|2374.5|2379.5|2373.5|13
1621905090000|2021-05-25 01:11:30|2379.8|2373.8|2380|2374|2380|2374|2379.8|2373.8|4
1621905100000|2021-05-25 01:11:40|2380.3|2374.3|2380.8|2374.8|2381|2375|2380.3|2374.3|6
1621905110000|2021-05-25 01:11:50|2380.6|2374.6|2382.5|2376.5|2383|2377|2380.6|2374.6|9
1621905130000|2021-05-25 01:12:10|2383.5|2377.5|2383.3|2377.3|2384|2378|2382.8|2376.8|8
1621905140000|2021-05-25 01:12:20|2383|2377|2383.3|2377.3|2383.5|2377.5|2382.8|2376.8|7
1621905150000|2021-05-25 01:12:30|2383.4|2377.4|2382.9|2376.9|2384|2378|2382.9|2376.9|7
1621905160000|2021-05-25 01:12:40|2382.6|2376.6|2381.3|2375.3|2383.1|2377.1|2381.3|2375.3|6
1621905170000|2021-05-25 01:12:50|2381.5|2375.5|2382|2376|2382|2376|2381.5|2375.5|3
1621905180000|2021-05-25 01:13:00|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|1
1621905190000|2021-05-25 01:13:10|2382.3|2376.3|2382|2376|2382.3|2376.3|2382|2376|2
1621905200000|2021-05-25 01:13:20|2382.5|2376.5|2384.3|2378.3|2384.3|2378.3|2382.3|2376.3|14
1621905210000|2021-05-25 01:13:30|2384.5|2378.5|2386|2380|2386|2380|2384.5|2378.5|12
1621905220000|2021-05-25 01:13:40|2385.8|2379.8|2386.8|2380.8|2387|2381|2385.8|2379.8|10
1621905240000|2021-05-25 01:14:00|2386.9|2380.9|2386.5|2380.5|2387.4|2381.4|2386.3|2380.3|8
1621905250000|2021-05-25 01:14:10|2386.8|2380.8|2388.3|2382.3|2388.3|2382.3|2386.8|2380.8|5
1621905260000|2021-05-25 01:14:20|2388|2382|2389.1|2383.1|2389.1|2383.1|2388|2382|6
1621905270000|2021-05-25 01:14:30|2389|2383|2389.5|2383.5|2389.5|2383.5|2389|2383|3
1621905280000|2021-05-25 01:14:40|2389.8|2383.8|2390.1|2384.1|2390.1|2384.1|2389.8|2383.8|3
1621905290000|2021-05-25 01:14:50|2391.5|2385.5|2389.3|2383.3|2391.5|2385.5|2388.8|2382.8|9
1621905300000|2021-05-25 01:15:00|2389.4|2383.4|2388.3|2382.3|2389.4|2383.4|2387.4|2381.4|10
1621905310000|2021-05-25 01:15:10|2388|2382|2388.3|2382.3|2388.3|2382.3|2388|2382|2
1621905320000|2021-05-25 01:15:20|2388|2382|2388|2382|2388.3|2382.3|2388|2382|3
1621905330000|2021-05-25 01:15:30|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.3|2381.3|3
1621905340000|2021-05-25 01:15:40|2387.3|2381.3|2387|2381|2387.3|2381.3|2386.8|2380.8|5
1621905350000|2021-05-25 01:15:50|2386.6|2380.6|2387.1|2381.1|2387.5|2381.5|2386.6|2380.6|5
1621905360000|2021-05-25 01:16:00|2386.9|2380.9|2385.8|2379.8|2387|2381|2385.8|2379.8|5
1621905370000|2021-05-25 01:16:10|2385.5|2379.5|2388|2382|2388.5|2382.5|2385.5|2379.5|13
1621905380000|2021-05-25 01:16:20|2388.3|2382.3|2388.5|2382.5|2388.5|2382.5|2388|2382|10
1621905390000|2021-05-25 01:16:30|2388.8|2382.8|2388.4|2382.4|2388.8|2382.8|2388.4|2382.4|3
1621905400000|2021-05-25 01:16:40|2388.3|2382.3|2387.9|2381.9|2388.3|2382.3|2387.5|2381.5|6
1621905410000|2021-05-25 01:16:50|2388.1|2382.1|2388.3|2382.3|2388.3|2382.3|2388.1|2382.1|2
1621905420000|2021-05-25 01:17:00|2387.9|2381.9|2387.4|2381.4|2387.9|2381.9|2387.4|2381.4|5
1621905430000|2021-05-25 01:17:10|2387.3|2381.3|2387.8|2381.8|2387.8|2381.8|2386.8|2380.8|10
1621905440000|2021-05-25 01:17:20|2387.5|2381.5|2387.8|2381.8|2387.8|2381.8|2387.3|2381.3|4
1621905450000|2021-05-25 01:17:30|2388|2382|2388|2382|2388|2382|2388|2382|1
1621905460000|2021-05-25 01:17:40|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388|2382|3
1621905470000|2021-05-25 01:17:50|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|3
1621905480000|2021-05-25 01:18:00|2388.8|2382.8|2389.5|2383.5|2389.5|2383.5|2388.8|2382.8|6
1621905490000|2021-05-25 01:18:10|2389.3|2383.3|2389.8|2383.8|2389.8|2383.8|2389.3|2383.3|3
1621905510000|2021-05-25 01:18:30|2389.5|2383.5|2388.3|2382.3|2389.5|2383.5|2387.9|2381.9|15
1621905520000|2021-05-25 01:18:40|2387.9|2381.9|2387.3|2381.3|2388|2382|2386.8|2380.8|8
1621905530000|2021-05-25 01:18:50|2387|2381|2386.8|2380.8|2387|2381|2386.3|2380.3|10
1621905540000|2021-05-25 01:19:00|2387|2381|2386.4|2380.4|2387.3|2381.3|2385.8|2379.8|9
1621905550000|2021-05-25 01:19:10|2386.8|2380.8|2386.8|2380.8|2387.8|2381.8|2386.8|2380.8|8
1621905560000|2021-05-25 01:19:20|2386.5|2380.5|2385.3|2379.3|2386.5|2380.5|2384.8|2378.8|11
1621905570000|2021-05-25 01:19:30|2385|2379|2385|2379|2385.3|2379.3|2384.8|2378.8|5
1621905580000|2021-05-25 01:19:40|2384.8|2378.8|2385.4|2379.4|2385.4|2379.4|2384.3|2378.3|6
1621905590000|2021-05-25 01:19:50|2385.3|2379.3|2385.8|2379.8|2385.8|2379.8|2385.3|2379.3|3
1621905600000|2021-05-25 01:20:00|2385.5|2379.5|2385.4|2379.4|2385.5|2379.5|2385.4|2379.4|2
1621905610000|2021-05-25 01:20:10|2385.3|2379.3|2384.8|2378.8|2385.3|2379.3|2384.5|2378.5|8
1621905620000|2021-05-25 01:20:20|2384.5|2378.5|2383.8|2377.8|2384.5|2378.5|2383.8|2377.8|2
1621905640000|2021-05-25 01:20:40|2384|2378|2383.3|2377.3|2384|2378|2383.3|2377.3|3
1621905650000|2021-05-25 01:20:50|2383|2377|2382.5|2376.5|2383|2377|2382.3|2376.3|6
1621905660000|2021-05-25 01:21:00|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2381|2375|7
1621905670000|2021-05-25 01:21:10|2382.5|2376.5|2382.8|2376.8|2382.8|2376.8|2382|2376|6
1621905680000|2021-05-25 01:21:20|2382.9|2376.9|2383|2377|2383.3|2377.3|2382.5|2376.5|8
1621905690000|2021-05-25 01:21:30|2382.8|2376.8|2382.3|2376.3|2382.8|2376.8|2382.3|2376.3|3
1621905700000|2021-05-25 01:21:40|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1621905710000|2021-05-25 01:21:50|2382.3|2376.3|2381.8|2375.8|2382.3|2376.3|2381.6|2375.6|6
1621905720000|2021-05-25 01:22:00|2382.5|2376.5|2381.5|2375.5|2382.5|2376.5|2381.5|2375.5|5
1621905730000|2021-05-25 01:22:10|2381.4|2375.4|2381.4|2375.4|2381.4|2375.4|2381.4|2375.4|1
1621905740000|2021-05-25 01:22:20|2381.3|2375.3|2381.5|2375.5|2381.5|2375.5|2381|2375|4
1621905750000|2021-05-25 01:22:30|2381.4|2375.4|2380.8|2374.8|2381.8|2375.8|2380|2374|8
1621905760000|2021-05-25 01:22:40|2381.3|2375.3|2381.8|2375.8|2381.8|2375.8|2381|2375|5
1621905770000|2021-05-25 01:22:50|2381.6|2375.6|2380.8|2374.8|2381.6|2375.6|2380.8|2374.8|4
1621905780000|2021-05-25 01:23:00|2381|2375|2381.3|2375.3|2381.3|2375.3|2381|2375|2
1621905800000|2021-05-25 01:23:20|2381.5|2375.5|2381.8|2375.8|2381.8|2375.8|2381.5|2375.5|2
1621905810000|2021-05-25 01:23:30|2381|2375|2381.3|2375.3|2381.3|2375.3|2381|2375|2
1621905830000|2021-05-25 01:23:50|2381|2375|2380.3|2374.3|2381|2375|2380.3|2374.3|4
1621905840000|2021-05-25 01:24:00|2380.5|2374.5|2380.8|2374.8|2380.8|2374.8|2380.3|2374.3|7
1621905860000|2021-05-25 01:24:20|2381|2375|2381.5|2375.5|2381.5|2375.5|2381|2375|3
1621905900000|2021-05-25 01:25:00|2381.8|2375.8|2382.4|2376.4|2382.5|2376.5|2381.8|2375.8|6
1621905920000|2021-05-25 01:25:20|2382.3|2376.3|2380|2374|2382.3|2376.3|2379.3|2373.3|12
1621905930000|2021-05-25 01:25:30|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1621905940000|2021-05-25 01:25:40|2380|2374|2380.5|2374.5|2380.5|2374.5|2380|2374|3
1621905950000|2021-05-25 01:25:50|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|1
1621905970000|2021-05-25 01:26:10|2381|2375|2381.8|2375.8|2381.8|2375.8|2380.8|2374.8|12
1621905980000|2021-05-25 01:26:20|2381.5|2375.5|2381.8|2375.8|2381.8|2375.8|2381.5|2375.5|2
1621905990000|2021-05-25 01:26:30|2382|2376|2382.3|2376.3|2382.3|2376.3|2382|2376|4
1621906000000|2021-05-25 01:26:40|2382.5|2376.5|2382.9|2376.9|2382.9|2376.9|2382.3|2376.3|7
1621906010000|2021-05-25 01:26:50|2383|2377|2382.5|2376.5|2383|2377|2382.1|2376.1|5
1621906030000|2021-05-25 01:27:10|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2381.5|2375.5|5
1621906040000|2021-05-25 01:27:20|2382|2376|2382|2376|2382.5|2376.5|2381.9|2375.9|7
1621906050000|2021-05-25 01:27:30|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382|2376|3
1621906080000|2021-05-25 01:28:00|2382|2376|2382|2376|2382|2376|2382|2376|1
1621906090000|2021-05-25 01:28:10|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1621906110000|2021-05-25 01:28:30|2382|2376|2382.3|2376.3|2382.3|2376.3|2382|2376|2
1621906120000|2021-05-25 01:28:40|2382|2376|2382.3|2376.3|2382.3|2376.3|2382|2376|2
1621906140000|2021-05-25 01:29:00|2382|2376|2382|2376|2382|2376|2382|2376|1
1621906150000|2021-05-25 01:29:10|2382.3|2376.3|2382|2376|2382.3|2376.3|2382|2376|2
1621906160000|2021-05-25 01:29:20|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1621906190000|2021-05-25 01:29:50|2382.5|2376.5|2383.3|2377.3|2383.3|2377.3|2382.5|2376.5|6
1621906200000|2021-05-25 01:30:00|2383.4|2377.4|2384.8|2378.8|2384.8|2378.8|2383.4|2377.4|10
1621906210000|2021-05-25 01:30:10|2384.5|2378.5|2384.5|2378.5|2385|2379|2384.3|2378.3|5
1621906250000|2021-05-25 01:30:50|2384.3|2378.3|2382.5|2376.5|2384.3|2378.3|2382.3|2376.3|13
1621906260000|2021-05-25 01:31:00|2382.3|2376.3|2383|2377|2383|2377|2382.3|2376.3|8
1621906270000|2021-05-25 01:31:10|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|2382.3|2376.3|5
1621906280000|2021-05-25 01:31:20|2383|2377|2382.3|2376.3|2383.8|2377.8|2382|2376|11
1621906290000|2021-05-25 01:31:30|2382|2376|2381.5|2375.5|2382|2376|2381.1|2375.1|5
1621906300000|2021-05-25 01:31:40|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2380.3|2374.3|11
1621906310000|2021-05-25 01:31:50|2381|2375|2381.3|2375.3|2381.3|2375.3|2381|2375|4
1621906320000|2021-05-25 01:32:00|2381|2375|2379.8|2373.8|2381|2375|2379.8|2373.8|6
1621906330000|2021-05-25 01:32:10|2379.5|2373.5|2379.3|2373.3|2379.8|2373.8|2379|2373|7
1621906340000|2021-05-25 01:32:20|2379.5|2373.5|2378.8|2372.8|2379.5|2373.5|2377.5|2371.5|10
1621906350000|2021-05-25 01:32:30|2378.9|2372.9|2379.5|2373.5|2379.5|2373.5|2378.9|2372.9|4
1621906360000|2021-05-25 01:32:40|2379.8|2373.8|2379.3|2373.3|2379.8|2373.8|2379.3|2373.3|2
1621906370000|2021-05-25 01:32:50|2379.5|2373.5|2379.3|2373.3|2379.8|2373.8|2379.3|2373.3|4
1621906380000|2021-05-25 01:33:00|2379.5|2373.5|2380|2374|2380.3|2374.3|2379.5|2373.5|5
1621906390000|2021-05-25 01:33:10|2380.3|2374.3|2380.8|2374.8|2381|2375|2380.3|2374.3|5
1621906400000|2021-05-25 01:33:20|2380.5|2374.5|2380.5|2374.5|2380.6|2374.6|2380.5|2374.5|3
1621906410000|2021-05-25 01:33:30|2380.6|2374.6|2381|2375|2381|2375|2380.6|2374.6|3
1621906420000|2021-05-25 01:33:40|2381.1|2375.1|2381|2375|2381.5|2375.5|2381|2375|4
1621906430000|2021-05-25 01:33:50|2380.8|2374.8|2381|2375|2381|2375|2380.5|2374.5|4
1621906440000|2021-05-25 01:34:00|2381.1|2375.1|2382.3|2376.3|2382.3|2376.3|2381|2375|11
1621906450000|2021-05-25 01:34:10|2382.5|2376.5|2382|2376|2383|2377|2381.1|2375.1|12
1621906460000|2021-05-25 01:34:20|2381.8|2375.8|2382.3|2376.3|2382.3|2376.3|2381.6|2375.6|5
1621906470000|2021-05-25 01:34:30|2382|2376|2382.8|2376.8|2383.3|2377.3|2381.8|2375.8|12
1621906490000|2021-05-25 01:34:50|2382.5|2376.5|2382.1|2376.1|2382.5|2376.5|2382|2376|5
1621906500000|2021-05-25 01:35:00|2382.3|2376.3|2382.8|2376.8|2383|2377|2382.3|2376.3|5
1621906510000|2021-05-25 01:35:10|2383|2377|2383.3|2377.3|2383.3|2377.3|2383|2377|2
1621906520000|2021-05-25 01:35:20|2383.5|2377.5|2383.8|2377.8|2383.8|2377.8|2383.5|2377.5|2
1621906530000|2021-05-25 01:35:30|2383.5|2377.5|2383.3|2377.3|2383.8|2377.8|2383.3|2377.3|4
1621906540000|2021-05-25 01:35:40|2383|2377|2383.3|2377.3|2383.3|2377.3|2383|2377|2
1621906550000|2021-05-25 01:35:50|2383.5|2377.5|2384|2378|2384|2378|2383.5|2377.5|4
1621906560000|2021-05-25 01:36:00|2383.8|2377.8|2383.8|2377.8|2384|2378|2383.3|2377.3|6
1621906570000|2021-05-25 01:36:10|2383.5|2377.5|2381.5|2375.5|2383.5|2377.5|2381.3|2375.3|12
1621906580000|2021-05-25 01:36:20|2381.3|2375.3|2381|2375|2381.8|2375.8|2381|2375|7
1621906590000|2021-05-25 01:36:30|2380.9|2374.9|2380|2374|2380.9|2374.9|2380|2374|6
1621906600000|2021-05-25 01:36:40|2380.3|2374.3|2381.5|2375.5|2381.8|2375.8|2380.3|2374.3|11
1621906610000|2021-05-25 01:36:50|2381.8|2375.8|2380.8|2374.8|2381.8|2375.8|2380|2374|8
1621906620000|2021-05-25 01:37:00|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|1
1621906630000|2021-05-25 01:37:10|2380.8|2374.8|2382.3|2376.3|2382.3|2376.3|2380.8|2374.8|7
1621906640000|2021-05-25 01:37:20|2382|2376|2382.3|2376.3|2382.3|2376.3|2381.8|2375.8|4
1621906650000|2021-05-25 01:37:30|2382|2376|2381.3|2375.3|2382|2376|2380.8|2374.8|7
1621906660000|2021-05-25 01:37:40|2381.5|2375.5|2381.3|2375.3|2381.5|2375.5|2381.3|2375.3|2
1621906670000|2021-05-25 01:37:50|2381.5|2375.5|2382|2376|2382|2376|2381.5|2375.5|3
1621906690000|2021-05-25 01:38:10|2381.8|2375.8|2382|2376|2382|2376|2381.8|2375.8|2
1621906720000|2021-05-25 01:38:40|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1621906730000|2021-05-25 01:38:50|2382.5|2376.5|2383.3|2377.3|2383.5|2377.5|2382.5|2376.5|5
1621906740000|2021-05-25 01:39:00|2383|2377|2383.9|2377.9|2383.9|2377.9|2383|2377|5
1621906750000|2021-05-25 01:39:10|2384|2378|2383.8|2377.8|2384|2378|2383.5|2377.5|4
1621906760000|2021-05-25 01:39:20|2384|2378|2384.3|2378.3|2384.5|2378.5|2383.8|2377.8|6
1621906770000|2021-05-25 01:39:30|2384.1|2378.1|2383.8|2377.8|2384.1|2378.1|2383.3|2377.3|6
1621906780000|2021-05-25 01:39:40|2383.5|2377.5|2383.5|2377.5|2383.8|2377.8|2383.5|2377.5|3
1621906790000|2021-05-25 01:39:50|2383.6|2377.6|2383.5|2377.5|2384|2378|2383.5|2377.5|5
1621906800000|2021-05-25 01:40:00|2383.6|2377.6|2384.8|2378.8|2384.8|2378.8|2383.6|2377.6|9
1621906810000|2021-05-25 01:40:10|2384.5|2378.5|2383.6|2377.6|2384.5|2378.5|2383.5|2377.5|8
1621906820000|2021-05-25 01:40:20|2383.5|2377.5|2383|2377|2383.5|2377.5|2382.5|2376.5|7
1621906830000|2021-05-25 01:40:30|2383.1|2377.1|2383.5|2377.5|2383.8|2377.8|2383.1|2377.1|5
1621906840000|2021-05-25 01:40:40|2383.1|2377.1|2383|2377|2383.1|2377.1|2383|2377|2
1621906870000|2021-05-25 01:41:10|2383.1|2377.1|2383.1|2377.1|2383.1|2377.1|2383.1|2377.1|1
1621906880000|2021-05-25 01:41:20|2383|2377|2382.5|2376.5|2383|2377|2382|2376|5
1621906890000|2021-05-25 01:41:30|2382.8|2376.8|2383.5|2377.5|2383.5|2377.5|2382.8|2376.8|12
1621906900000|2021-05-25 01:41:40|2383.3|2377.3|2382.8|2376.8|2383.3|2377.3|2382.8|2376.8|5
1621906910000|2021-05-25 01:41:50|2382.5|2376.5|2382.8|2376.8|2382.8|2376.8|2382.5|2376.5|2
1621906920000|2021-05-25 01:42:00|2382.5|2376.5|2382|2376|2382.5|2376.5|2382|2376|3
1621906930000|2021-05-25 01:42:10|2382.1|2376.1|2382|2376|2382.1|2376.1|2382|2376|2
1621906940000|2021-05-25 01:42:20|2382.1|2376.1|2382|2376|2382.1|2376.1|2382|2376|2
1621906950000|2021-05-25 01:42:30|2382.1|2376.1|2382.1|2376.1|2382.1|2376.1|2382.1|2376.1|1
1621906960000|2021-05-25 01:42:40|2382.3|2376.3|2382.6|2376.6|2382.6|2376.6|2382.3|2376.3|3
1621906970000|2021-05-25 01:42:50|2382.5|2376.5|2382.3|2376.3|2382.5|2376.5|2382.3|2376.3|2
1621906980000|2021-05-25 01:43:00|2382.5|2376.5|2382.8|2376.8|2383|2377|2382.5|2376.5|6
1621906990000|2021-05-25 01:43:10|2382.5|2376.5|2382|2376|2382.8|2376.8|2382|2376|5
1621907000000|2021-05-25 01:43:20|2382.3|2376.3|2382.5|2376.5|2382.5|2376.5|2382.3|2376.3|2
1621907010000|2021-05-25 01:43:30|2382.8|2376.8|2382.8|2376.8|2383|2377|2382.8|2376.8|5
1621907020000|2021-05-25 01:43:40|2383|2377|2383.3|2377.3|2383.3|2377.3|2383|2377|2
1621907040000|2021-05-25 01:44:00|2383|2377|2383.3|2377.3|2383.3|2377.3|2383|2377|2
1621907060000|2021-05-25 01:44:20|2383|2377|2382.5|2376.5|2383|2377|2382.5|2376.5|3
1621907070000|2021-05-25 01:44:30|2382|2376|2382|2376|2382|2376|2382|2376|1
1621907080000|2021-05-25 01:44:40|2381.8|2375.8|2381|2375|2381.8|2375.8|2380.8|2374.8|6
1621907090000|2021-05-25 01:44:50|2381.3|2375.3|2382.3|2376.3|2382.3|2376.3|2381.3|2375.3|5
1621907110000|2021-05-25 01:45:10|2382.4|2376.4|2382.8|2376.8|2382.8|2376.8|2382.4|2376.4|2
1621907120000|2021-05-25 01:45:20|2382.5|2376.5|2382.3|2376.3|2382.5|2376.5|2382.3|2376.3|2
1621907130000|2021-05-25 01:45:30|2382|2376|2381|2375|2382|2376|2381|2375|7
1621907140000|2021-05-25 01:45:40|2381.3|2375.3|2381|2375|2381.3|2375.3|2381|2375|2
1621907150000|2021-05-25 01:45:50|2381.3|2375.3|2380.3|2374.3|2381.3|2375.3|2380.3|2374.3|5
1621907160000|2021-05-25 01:46:00|2379.8|2373.8|2379.3|2373.3|2379.8|2373.8|2378.8|2372.8|11
1621907170000|2021-05-25 01:46:10|2379.1|2373.1|2378.9|2372.9|2379.3|2373.3|2378.5|2372.5|8
1621907180000|2021-05-25 01:46:20|2378.8|2372.8|2377.8|2371.8|2378.8|2372.8|2377.3|2371.3|8
1621907190000|2021-05-25 01:46:30|2377.5|2371.5|2378|2372|2378|2372|2377.3|2371.3|9
1621907200000|2021-05-25 01:46:40|2378.3|2372.3|2378.8|2372.8|2378.9|2372.9|2378.3|2372.3|5
1621907210000|2021-05-25 01:46:50|2379|2373|2378.8|2372.8|2379|2373|2378.8|2372.8|4
1621907220000|2021-05-25 01:47:00|2379|2373|2378.8|2372.8|2379.1|2373.1|2378.5|2372.5|8
1621907230000|2021-05-25 01:47:10|2379|2373|2379.8|2373.8|2379.8|2373.8|2379|2373|4
1621907240000|2021-05-25 01:47:20|2379.5|2373.5|2379.5|2373.5|2379.8|2373.8|2379.5|2373.5|3
1621907250000|2021-05-25 01:47:30|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1621907260000|2021-05-25 01:47:40|2379.5|2373.5|2378.8|2372.8|2379.5|2373.5|2378.8|2372.8|3
1621907280000|2021-05-25 01:48:00|2379|2373|2379.3|2373.3|2379.5|2373.5|2379|2373|4
1621907290000|2021-05-25 01:48:10|2379.5|2373.5|2378.3|2372.3|2379.5|2373.5|2378.3|2372.3|3
1621907300000|2021-05-25 01:48:20|2378.5|2372.5|2378.8|2372.8|2378.8|2372.8|2378.5|2372.5|4
1621907310000|2021-05-25 01:48:30|2379|2373|2379.3|2373.3|2379.3|2373.3|2379|2373|2
1621907320000|2021-05-25 01:48:40|2379|2373|2379.3|2373.3|2379.3|2373.3|2379|2373|2
1621907330000|2021-05-25 01:48:50|2379.5|2373.5|2379.8|2373.8|2379.8|2373.8|2379.5|2373.5|2
1621907340000|2021-05-25 01:49:00|2380|2374|2379.8|2373.8|2380|2374|2379.5|2373.5|6
1621907370000|2021-05-25 01:49:30|2380|2374|2380.3|2374.3|2380.3|2374.3|2380|2374|2
1621907390000|2021-05-25 01:49:50|2380.5|2374.5|2380.8|2374.8|2380.8|2374.8|2380.5|2374.5|2
1621907400000|2021-05-25 01:50:00|2381|2375|2380.8|2374.8|2381.3|2375.3|2380.8|2374.8|7
1621907410000|2021-05-25 01:50:10|2381|2375|2381.3|2375.3|2381.3|2375.3|2380.8|2374.8|5
1621907420000|2021-05-25 01:50:20|2381|2375|2381|2375|2381.3|2375.3|2380.8|2374.8|8
1621907430000|2021-05-25 01:50:30|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|1
1621907460000|2021-05-25 01:51:00|2381.5|2375.5|2381.8|2375.8|2381.8|2375.8|2381.5|2375.5|2
1621907470000|2021-05-25 01:51:10|2381.5|2375.5|2381.8|2375.8|2381.8|2375.8|2381.3|2375.3|4
1621907490000|2021-05-25 01:51:30|2381.5|2375.5|2382.3|2376.3|2382.3|2376.3|2381.5|2375.5|4
1621907500000|2021-05-25 01:51:40|2382|2376|2382.3|2376.3|2382.3|2376.3|2382|2376|2
1621907520000|2021-05-25 01:52:00|2382.5|2376.5|2383.8|2377.8|2383.8|2377.8|2382.5|2376.5|13
1621907530000|2021-05-25 01:52:10|2383.5|2377.5|2382.8|2376.8|2383.5|2377.5|2382.6|2376.6|7
1621907540000|2021-05-25 01:52:20|2383|2377|2383|2377|2383.3|2377.3|2383|2377|5
1621907550000|2021-05-25 01:52:30|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1621907560000|2021-05-25 01:52:40|2383|2377|2383|2377|2383.3|2377.3|2383|2377|3
1621907570000|2021-05-25 01:52:50|2383.1|2377.1|2383.3|2377.3|2383.5|2377.5|2383.1|2377.1|4
1621907580000|2021-05-25 01:53:00|2383.5|2377.5|2384|2378|2384|2378|2383.3|2377.3|5
1621907590000|2021-05-25 01:53:10|2383.8|2377.8|2383.9|2377.9|2384|2378|2383.8|2377.8|5
1621907600000|2021-05-25 01:53:20|2383.8|2377.8|2383.6|2377.6|2383.9|2377.9|2383.6|2377.6|6
1621907610000|2021-05-25 01:53:30|2383.5|2377.5|2383.3|2377.3|2383.5|2377.5|2382.8|2376.8|3
1621907620000|2021-05-25 01:53:40|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383.3|2377.3|7
1621907650000|2021-05-25 01:54:10|2383.6|2377.6|2383.9|2377.9|2383.9|2377.9|2383.6|2377.6|2
1621907660000|2021-05-25 01:54:20|2383.8|2377.8|2383|2377|2383.8|2377.8|2382.8|2376.8|8
1621907670000|2021-05-25 01:54:30|2382.8|2376.8|2383.5|2377.5|2383.5|2377.5|2382.8|2376.8|6
1621907680000|2021-05-25 01:54:40|2383.6|2377.6|2383.9|2377.9|2383.9|2377.9|2383.6|2377.6|2
1621907690000|2021-05-25 01:54:50|2383.8|2377.8|2383|2377|2383.8|2377.8|2382.8|2376.8|5
1621907700000|2021-05-25 01:55:00|2383.5|2377.5|2383.9|2377.9|2383.9|2377.9|2383.5|2377.5|3
1621907720000|2021-05-25 01:55:20|2384|2378|2383.9|2377.9|2384|2378|2383.8|2377.8|4
1621907730000|2021-05-25 01:55:30|2383.8|2377.8|2383.5|2377.5|2383.8|2377.8|2383.5|2377.5|2
1621907740000|2021-05-25 01:55:40|2383.8|2377.8|2383.9|2377.9|2383.9|2377.9|2383.8|2377.8|2
1621907750000|2021-05-25 01:55:50|2384|2378|2384.3|2378.3|2384.3|2378.3|2384|2378|5
1621907760000|2021-05-25 01:56:00|2384.5|2378.5|2385.1|2379.1|2385.1|2379.1|2384.3|2378.3|3
1621907770000|2021-05-25 01:56:10|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385.3|2379.3|3
1621907790000|2021-05-25 01:56:30|2385.3|2379.3|2385.8|2379.8|2385.8|2379.8|2385.3|2379.3|3
1621907800000|2021-05-25 01:56:40|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|1
1621907810000|2021-05-25 01:56:50|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|1
1621907830000|2021-05-25 01:57:10|2385.1|2379.1|2384.8|2378.8|2385.1|2379.1|2384.8|2378.8|2
1621907840000|2021-05-25 01:57:20|2384.6|2378.6|2383.8|2377.8|2384.8|2378.8|2383.8|2377.8|7
1621907850000|2021-05-25 01:57:30|2383.5|2377.5|2383.8|2377.8|2384|2378|2383.5|2377.5|5
1621907860000|2021-05-25 01:57:40|2383.5|2377.5|2383.8|2377.8|2383.8|2377.8|2383.5|2377.5|2
1621907870000|2021-05-25 01:57:50|2383.9|2377.9|2383.9|2377.9|2384|2378|2383.8|2377.8|5
1621907890000|2021-05-25 01:58:10|2384|2378|2384|2378|2384|2378|2383.9|2377.9|5
1621907930000|2021-05-25 01:58:50|2384.3|2378.3|2384.8|2378.8|2384.8|2378.8|2384.3|2378.3|5
1621907940000|2021-05-25 01:59:00|2384.9|2378.9|2385.5|2379.5|2385.5|2379.5|2384.9|2378.9|11
1621907950000|2021-05-25 01:59:10|2385.3|2379.3|2385|2379|2385.3|2379.3|2384.8|2378.8|4
1621907960000|2021-05-25 01:59:20|2384.8|2378.8|2384.5|2378.5|2384.8|2378.8|2384.5|2378.5|4
1621907970000|2021-05-25 01:59:30|2384.4|2378.4|2384|2378|2384.4|2378.4|2384|2378|3
1621907980000|2021-05-25 01:59:40|2383.8|2377.8|2383.8|2377.8|2384|2378|2383.5|2377.5|5
1621907990000|2021-05-25 01:59:50|2383.4|2377.4|2383.4|2377.4|2383.5|2377.5|2383.4|2377.4|3
1621908000000|2021-05-25 02:00:00|2383.5|2377.5|2383.8|2377.8|2384|2378|2383.5|2377.5|4
1621908010000|2021-05-25 02:00:10|2383.5|2377.5|2383.3|2377.3|2383.5|2377.5|2383.3|2377.3|2
1621908050000|2021-05-25 02:00:50|2383.1|2377.1|2383.3|2377.3|2383.3|2377.3|2383|2377|3
1621908070000|2021-05-25 02:01:10|2384|2378|2383.8|2377.8|2384|2378|2383.8|2377.8|2
1621908090000|2021-05-25 02:01:30|2383.6|2377.6|2383.3|2377.3|2383.6|2377.6|2383.1|2377.1|6
1621908110000|2021-05-25 02:01:50|2383.5|2377.5|2384.1|2378.1|2384.1|2378.1|2383.5|2377.5|5
1621908120000|2021-05-25 02:02:00|2384|2378|2382.9|2376.9|2384|2378|2382.9|2376.9|5
1621908130000|2021-05-25 02:02:10|2383.1|2377.1|2382.8|2376.8|2383.1|2377.1|2382.8|2376.8|3
1621908150000|2021-05-25 02:02:30|2382.5|2376.5|2381.8|2375.8|2382.5|2376.5|2381.8|2375.8|4
1621908170000|2021-05-25 02:02:50|2382|2376|2382.5|2376.5|2382.5|2376.5|2382|2376|3
1621908180000|2021-05-25 02:03:00|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1621908190000|2021-05-25 02:03:10|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1621908200000|2021-05-25 02:03:20|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|1
1621908220000|2021-05-25 02:03:40|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|1
1621908240000|2021-05-25 02:04:00|2382.3|2376.3|2381.8|2375.8|2382.3|2376.3|2381.4|2375.4|5
1621908250000|2021-05-25 02:04:10|2382|2376|2382.3|2376.3|2382.3|2376.3|2382|2376|2
1621908260000|2021-05-25 02:04:20|2382.5|2376.5|2382.3|2376.3|2382.5|2376.5|2382|2376|4
1621908280000|2021-05-25 02:04:40|2382.5|2376.5|2382.6|2376.6|2382.6|2376.6|2382.5|2376.5|2
1621908290000|2021-05-25 02:04:50|2382.8|2376.8|2382.9|2376.9|2383|2377|2382.8|2376.8|3
1621908300000|2021-05-25 02:05:00|2383|2377|2383.4|2377.4|2383.4|2377.4|2383|2377|2
1621908310000|2021-05-25 02:05:10|2383.5|2377.5|2383.9|2377.9|2384|2378|2383.5|2377.5|4
1621908320000|2021-05-25 02:05:20|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1621908330000|2021-05-25 02:05:30|2384|2378|2384|2378|2384|2378|2384|2378|1
1621908340000|2021-05-25 02:05:40|2383.8|2377.8|2383.3|2377.3|2383.8|2377.8|2383.1|2377.1|4
1621908350000|2021-05-25 02:05:50|2383.5|2377.5|2383.9|2377.9|2384|2378|2383.5|2377.5|5
1621908370000|2021-05-25 02:06:10|2384|2378|2383.9|2377.9|2384|2378|2383.9|2377.9|2
1621908430000|2021-05-25 02:07:10|2384|2378|2384|2378|2384|2378|2384|2378|1
1621908440000|2021-05-25 02:07:20|2383.9|2377.9|2383.8|2377.8|2384|2378|2383.5|2377.5|5
1621908450000|2021-05-25 02:07:30|2383.5|2377.5|2383.3|2377.3|2383.5|2377.5|2383|2377|4
1621908480000|2021-05-25 02:08:00|2383|2377|2382.9|2376.9|2383|2377|2382.9|2376.9|4
1621908490000|2021-05-25 02:08:10|2383|2377|2384.1|2378.1|2384.1|2378.1|2383|2377|7
1621908500000|2021-05-25 02:08:20|2384.3|2378.3|2384.8|2378.8|2384.8|2378.8|2384.3|2378.3|2
1621908510000|2021-05-25 02:08:30|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.4|2378.4|3
1621908520000|2021-05-25 02:08:40|2384.8|2378.8|2384.5|2378.5|2384.8|2378.8|2384.3|2378.3|4
1621908530000|2021-05-25 02:08:50|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|1
1621908540000|2021-05-25 02:09:00|2384.9|2378.9|2385.9|2379.9|2386|2380|2384.9|2378.9|10
1621908550000|2021-05-25 02:09:10|2385.8|2379.8|2386|2380|2386.3|2380.3|2385.8|2379.8|5
1621908560000|2021-05-25 02:09:20|2385.8|2379.8|2385.3|2379.3|2385.8|2379.8|2385.3|2379.3|3
1621908570000|2021-05-25 02:09:30|2385.5|2379.5|2386.3|2380.3|2386.3|2380.3|2385.3|2379.3|8
1621908580000|2021-05-25 02:09:40|2386|2380|2385.3|2379.3|2386|2380|2385.3|2379.3|2
1621908590000|2021-05-25 02:09:50|2385.1|2379.1|2384.8|2378.8|2385.1|2379.1|2384.8|2378.8|2
1621908600000|2021-05-25 02:10:00|2384.9|2378.9|2386.3|2380.3|2386.3|2380.3|2384.9|2378.9|4
1621908610000|2021-05-25 02:10:10|2386.5|2380.5|2387.3|2381.3|2387.5|2381.5|2386.5|2380.5|6
1621908620000|2021-05-25 02:10:20|2387.8|2381.8|2388.3|2382.3|2388.3|2382.3|2387.5|2381.5|13
1621908630000|2021-05-25 02:10:30|2388|2382|2388.5|2382.5|2388.8|2382.8|2388|2382|9
1621908640000|2021-05-25 02:10:40|2388.8|2382.8|2388.8|2382.8|2389|2383|2388.8|2382.8|4
1621908650000|2021-05-25 02:10:50|2388.9|2382.9|2389.4|2383.4|2389.4|2383.4|2388.9|2382.9|3
1621908660000|2021-05-25 02:11:00|2389.3|2383.3|2389|2383|2389.3|2383.3|2388.8|2382.8|4
1621908670000|2021-05-25 02:11:10|2389.3|2383.3|2390.3|2384.3|2390.3|2384.3|2389.3|2383.3|5
1621908680000|2021-05-25 02:11:20|2390|2384|2390|2384|2390|2384|2390|2384|1
1621908690000|2021-05-25 02:11:30|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390|2384|5
1621908700000|2021-05-25 02:11:40|2390|2384|2390.3|2384.3|2390.3|2384.3|2390|2384|2
1621908710000|2021-05-25 02:11:50|2390|2384|2390|2384|2390|2384|2390|2384|1
1621908720000|2021-05-25 02:12:00|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.3|2383.3|4
1621908730000|2021-05-25 02:12:10|2389.5|2383.5|2389.5|2383.5|2389.8|2383.8|2389.5|2383.5|3
1621908750000|2021-05-25 02:12:30|2389.3|2383.3|2389.5|2383.5|2389.5|2383.5|2389.3|2383.3|2
1621908810000|2021-05-25 02:13:30|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|1
1621908820000|2021-05-25 02:13:40|2388.5|2382.5|2388.8|2382.8|2389.1|2383.1|2388.3|2382.3|8
1621908830000|2021-05-25 02:13:50|2389|2383|2388.8|2382.8|2389|2383|2388.8|2382.8|4
1621908840000|2021-05-25 02:14:00|2389|2383|2388.8|2382.8|2389|2383|2388.8|2382.8|2
1621908850000|2021-05-25 02:14:10|2388.5|2382.5|2389|2383|2389|2383|2388.5|2382.5|3
1621908860000|2021-05-25 02:14:20|2389.3|2383.3|2389.8|2383.8|2389.8|2383.8|2389.3|2383.3|5
1621908890000|2021-05-25 02:14:50|2390|2384|2388.8|2382.8|2390|2384|2388.5|2382.5|9
1621908940000|2021-05-25 02:15:40|2389|2383|2388.8|2382.8|2389|2383|2388.8|2382.8|2
1621909030000|2021-05-25 02:17:10|2389|2383|2389.1|2383.1|2389.3|2383.3|2389|2383|4
1621909060000|2021-05-25 02:17:40|2389|2383|2389|2383|2389.1|2383.1|2389|2383|3
1621909100000|2021-05-25 02:18:20|2389.1|2383.1|2389.1|2383.1|2389.1|2383.1|2389.1|2383.1|1
1621909150000|2021-05-25 02:19:10|2389|2383|2389.1|2383.1|2389.1|2383.1|2389|2383|2
1621909200000|2021-05-25 02:20:00|2389|2383|2389|2383|2389|2383|2389|2383|1
1621909250000|2021-05-25 02:20:50|2388.9|2382.9|2388.9|2382.9|2388.9|2382.9|2388.9|2382.9|1
1621909300000|2021-05-25 02:21:40|2389|2383|2389|2383|2389|2383|2389|2383|1
1621909420000|2021-05-25 02:23:40|2389.6|2383.6|2389.6|2383.6|2389.6|2383.6|2389.6|2383.6|1
1621909470000|2021-05-25 02:24:30|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1621909480000|2021-05-25 02:24:40|2390|2384|2390.8|2384.8|2390.8|2384.8|2390|2384|3
1621909500000|2021-05-25 02:25:00|2391|2385|2391|2385|2391|2385|2391|2385|1
1621909520000|2021-05-25 02:25:20|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1621909640000|2021-05-25 02:27:20|2391|2385|2391.3|2385.3|2391.3|2385.3|2391|2385|2
1621909800000|2021-05-25 02:30:00|2391.5|2385.5|2389.8|2383.8|2391.8|2385.8|2389.8|2383.8|19
1621909810000|2021-05-25 02:30:10|2389.3|2383.3|2387.3|2381.3|2389.8|2383.8|2387.3|2381.3|9
1621909820000|2021-05-25 02:30:20|2387.4|2381.4|2387.1|2381.1|2387.6|2381.6|2387.1|2381.1|5
1621909830000|2021-05-25 02:30:30|2387.3|2381.3|2387.1|2381.1|2387.3|2381.3|2387.1|2381.1|2
1621909840000|2021-05-25 02:30:40|2387|2381|2386.5|2380.5|2387|2381|2386.5|2380.5|5
1621909850000|2021-05-25 02:30:50|2386.8|2380.8|2385.8|2379.8|2386.8|2380.8|2385.8|2379.8|2
1621909860000|2021-05-25 02:31:00|2386.3|2380.3|2386.5|2380.5|2386.5|2380.5|2386.3|2380.3|8
1621909870000|2021-05-25 02:31:10|2386.3|2380.3|2387|2381|2387|2381|2386.3|2380.3|6
1621909880000|2021-05-25 02:31:20|2386.8|2380.8|2385.3|2379.3|2386.8|2380.8|2384.9|2378.9|5
1621909890000|2021-05-25 02:31:30|2385|2379|2384.8|2378.8|2385|2379|2384.3|2378.3|5
1621909900000|2021-05-25 02:31:40|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.1|2378.1|11
1621909910000|2021-05-25 02:31:50|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.5|2378.5|5
1621909920000|2021-05-25 02:32:00|2385|2379|2385.1|2379.1|2385.1|2379.1|2384.8|2378.8|6
1621909930000|2021-05-25 02:32:10|2385|2379|2385.1|2379.1|2385.1|2379.1|2385|2379|4
1621909940000|2021-05-25 02:32:20|2385.3|2379.3|2386|2380|2386.5|2380.5|2385.3|2379.3|4
1621909950000|2021-05-25 02:32:30|2385.5|2379.5|2385.8|2379.8|2385.8|2379.8|2385.5|2379.5|2
1621909970000|2021-05-25 02:32:50|2386|2380|2385.8|2379.8|2386|2380|2385.8|2379.8|2
1621909990000|2021-05-25 02:33:10|2386.1|2380.1|2385.3|2379.3|2386.1|2380.1|2385|2379|4
1621910000000|2021-05-25 02:33:20|2385.6|2379.6|2384.8|2378.8|2385.6|2379.6|2384.8|2378.8|2
1621910010000|2021-05-25 02:33:30|2384.5|2378.5|2384.5|2378.5|2384.8|2378.8|2384.5|2378.5|3
1621910020000|2021-05-25 02:33:40|2384|2378|2384|2378|2384|2378|2383.8|2377.8|3
1621910030000|2021-05-25 02:33:50|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384|2378|3
1621910040000|2021-05-25 02:34:00|2384|2378|2384.3|2378.3|2384.3|2378.3|2384|2378|2
1621910050000|2021-05-25 02:34:10|2384.5|2378.5|2384.3|2378.3|2384.5|2378.5|2384|2378|4
1621910060000|2021-05-25 02:34:20|2384|2378|2384.3|2378.3|2384.3|2378.3|2384|2378|2
1621910070000|2021-05-25 02:34:30|2384|2378|2383.3|2377.3|2384|2378|2383.3|2377.3|4
1621910080000|2021-05-25 02:34:40|2383|2377|2382.8|2376.8|2383.3|2377.3|2382.8|2376.8|4
1621910090000|2021-05-25 02:34:50|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|1
1621910100000|2021-05-25 02:35:00|2382.3|2376.3|2382.5|2376.5|2382.5|2376.5|2382.3|2376.3|6
1621910110000|2021-05-25 02:35:10|2382.8|2376.8|2382.5|2376.5|2382.8|2376.8|2382.5|2376.5|2
1621910120000|2021-05-25 02:35:20|2382.3|2376.3|2382.3|2376.3|2382.5|2376.5|2382.3|2376.3|3
1621910130000|2021-05-25 02:35:30|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1621910140000|2021-05-25 02:35:40|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|2382.5|2376.5|3
1621910150000|2021-05-25 02:35:50|2382.5|2376.5|2382.8|2376.8|2383.3|2377.3|2382.5|2376.5|5
1621910160000|2021-05-25 02:36:00|2383.3|2377.3|2383.8|2377.8|2383.8|2377.8|2383.3|2377.3|3
1621910210000|2021-05-25 02:36:50|2384|2378|2384.3|2378.3|2384.3|2378.3|2384|2378|2
1621910220000|2021-05-25 02:37:00|2384|2378|2384|2378|2384|2378|2384|2378|1
1621910230000|2021-05-25 02:37:10|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1621910250000|2021-05-25 02:37:30|2383.3|2377.3|2384|2378|2384|2378|2383.3|2377.3|3
1621910260000|2021-05-25 02:37:40|2383.6|2377.6|2383.9|2377.9|2383.9|2377.9|2383.5|2377.5|6
1621910270000|2021-05-25 02:37:50|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1621910280000|2021-05-25 02:38:00|2384.5|2378.5|2384.3|2378.3|2384.5|2378.5|2384.3|2378.3|2
1621910300000|2021-05-25 02:38:20|2384.5|2378.5|2384.8|2378.8|2384.8|2378.8|2384.5|2378.5|2
1621910330000|2021-05-25 02:38:50|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1621910340000|2021-05-25 02:39:00|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|1
1621910350000|2021-05-25 02:39:10|2384.9|2378.9|2386.9|2380.9|2387|2381|2384.9|2378.9|10
1621910410000|2021-05-25 02:40:10|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|1
1621910420000|2021-05-25 02:40:20|2386.6|2380.6|2386.6|2380.6|2386.6|2380.6|2386.6|2380.6|1
1621910430000|2021-05-25 02:40:30|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|1
1621910440000|2021-05-25 02:40:40|2386.8|2380.8|2387.8|2381.8|2387.8|2381.8|2386.8|2380.8|5
1621910450000|2021-05-25 02:40:50|2388|2382|2387.5|2381.5|2388|2382|2387.5|2381.5|3
1621910480000|2021-05-25 02:41:20|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1621910520000|2021-05-25 02:42:00|2388|2382|2388.5|2382.5|2388.5|2382.5|2388|2382|4
1621910540000|2021-05-25 02:42:20|2388.3|2382.3|2387.8|2381.8|2388.3|2382.3|2387.5|2381.5|7
1621910550000|2021-05-25 02:42:30|2387.5|2381.5|2387.8|2381.8|2387.8|2381.8|2387.5|2381.5|2
1621910560000|2021-05-25 02:42:40|2388|2382|2388.1|2382.1|2388.3|2382.3|2388|2382|3
1621910570000|2021-05-25 02:42:50|2388.3|2382.3|2388.1|2382.1|2388.3|2382.3|2388.1|2382.1|2
1621910580000|2021-05-25 02:43:00|2388|2382|2388.1|2382.1|2388.1|2382.1|2388|2382|2
1621910590000|2021-05-25 02:43:10|2389.3|2383.3|2389.5|2383.5|2389.5|2383.5|2389.3|2383.3|2
1621910600000|2021-05-25 02:43:20|2389.8|2383.8|2389|2383|2389.8|2383.8|2388.8|2382.8|7
1621910610000|2021-05-25 02:43:30|2389.1|2383.1|2389.6|2383.6|2389.6|2383.6|2389.1|2383.1|4
1621910620000|2021-05-25 02:43:40|2389.5|2383.5|2389.3|2383.3|2389.5|2383.5|2389.3|2383.3|2
1621910630000|2021-05-25 02:43:50|2389|2383|2387.1|2381.1|2389|2383|2387.1|2381.1|2
1621910640000|2021-05-25 02:44:00|2387.4|2381.4|2387.4|2381.4|2387.4|2381.4|2387.4|2381.4|1
1621910650000|2021-05-25 02:44:10|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1621910660000|2021-05-25 02:44:20|2387.3|2381.3|2387.5|2381.5|2387.5|2381.5|2387.3|2381.3|2
1621910680000|2021-05-25 02:44:40|2388|2382|2388|2382|2388|2382|2388|2382|1
1621910690000|2021-05-25 02:44:50|2388.3|2382.3|2388|2382|2388.3|2382.3|2388|2382|4
1621910700000|2021-05-25 02:45:00|2388.3|2382.3|2388|2382|2388.3|2382.3|2388|2382|2
1621910720000|2021-05-25 02:45:20|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1621910730000|2021-05-25 02:45:30|2388|2382|2390|2384|2390.3|2384.3|2388|2382|8
1621910740000|2021-05-25 02:45:40|2390.3|2384.3|2390.8|2384.8|2391|2385|2390.3|2384.3|3
1621910750000|2021-05-25 02:45:50|2391|2385|2390.8|2384.8|2391|2385|2390.8|2384.8|2
1621910760000|2021-05-25 02:46:00|2391|2385|2391|2385|2391|2385|2391|2385|1
1621910770000|2021-05-25 02:46:10|2391.1|2385.1|2390.8|2384.8|2391.3|2385.3|2390.8|2384.8|7
1621910780000|2021-05-25 02:46:20|2391|2385|2391|2385|2391|2385|2390.9|2384.9|3
1621910790000|2021-05-25 02:46:30|2390.9|2384.9|2390.8|2384.8|2391|2385|2390.6|2384.6|5
1621910810000|2021-05-25 02:46:50|2390.5|2384.5|2390.3|2384.3|2390.5|2384.5|2389.8|2383.8|7
1621910820000|2021-05-25 02:47:00|2390.4|2384.4|2390.5|2384.5|2390.5|2384.5|2390.3|2384.3|6
1621910830000|2021-05-25 02:47:10|2390.8|2384.8|2390.8|2384.8|2391.3|2385.3|2390.5|2384.5|6
1621910860000|2021-05-25 02:47:40|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1621910870000|2021-05-25 02:47:50|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1621910880000|2021-05-25 02:48:00|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1621910890000|2021-05-25 02:48:10|2390.3|2384.3|2390.5|2384.5|2390.5|2384.5|2390.3|2384.3|2
1621910900000|2021-05-25 02:48:20|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1621910910000|2021-05-25 02:48:30|2390.5|2384.5|2391.3|2385.3|2391.5|2385.5|2390.3|2384.3|8
1621910920000|2021-05-25 02:48:40|2391.6|2385.6|2392.3|2386.3|2392.3|2386.3|2391.6|2385.6|5
1621910930000|2021-05-25 02:48:50|2392.1|2386.1|2391.3|2385.3|2392.1|2386.1|2391|2385|6
1621910950000|2021-05-25 02:49:10|2391.5|2385.5|2391.5|2385.5|2391.8|2385.8|2391.5|2385.5|4
1621910970000|2021-05-25 02:49:30|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|1
1621910980000|2021-05-25 02:49:40|2392|2386|2394.4|2388.4|2394.5|2388.5|2392|2386|14
1621910990000|2021-05-25 02:49:50|2394.6|2388.6|2394.5|2388.5|2396.3|2390.3|2394.3|2388.3|11
1621911000000|2021-05-25 02:50:00|2394.3|2388.3|2394.5|2388.5|2395|2389|2394|2388|9
1621911010000|2021-05-25 02:50:10|2393.5|2387.5|2393.3|2387.3|2393.5|2387.5|2393.1|2387.1|5
1621911030000|2021-05-25 02:50:30|2393.1|2387.1|2392.6|2386.6|2393.1|2387.1|2392.6|2386.6|2
1621911040000|2021-05-25 02:50:40|2392.3|2386.3|2391.5|2385.5|2392.3|2386.3|2391.5|2385.5|3
1621911050000|2021-05-25 02:50:50|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|2391.4|2385.4|1
1621911070000|2021-05-25 02:51:10|2391.3|2385.3|2391.6|2385.6|2391.9|2385.9|2390.8|2384.8|8
1621911080000|2021-05-25 02:51:20|2391.9|2385.9|2391.9|2385.9|2391.9|2385.9|2391.9|2385.9|1
1621911110000|2021-05-25 02:51:50|2391.6|2385.6|2391.6|2385.6|2391.6|2385.6|2391.6|2385.6|1
1621911120000|2021-05-25 02:52:00|2390.5|2384.5|2391.3|2385.3|2391.3|2385.3|2390.5|2384.5|2
1621911130000|2021-05-25 02:52:10|2391|2385|2390.3|2384.3|2391|2385|2390.3|2384.3|3
1621911140000|2021-05-25 02:52:20|2390|2384|2390|2384|2390|2384|2390|2384|1
1621911150000|2021-05-25 02:52:30|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.4|2383.4|5
1621911160000|2021-05-25 02:52:40|2389.9|2383.9|2390|2384|2390.3|2384.3|2389.9|2383.9|4
1621911190000|2021-05-25 02:53:10|2389.8|2383.8|2388.3|2382.3|2389.8|2383.8|2388.3|2382.3|5
1621911200000|2021-05-25 02:53:20|2388.5|2382.5|2388.6|2382.6|2388.6|2382.6|2388.5|2382.5|2
1621911210000|2021-05-25 02:53:30|2388.5|2382.5|2389.3|2383.3|2389.3|2383.3|2388.3|2382.3|5
1621911220000|2021-05-25 02:53:40|2389|2383|2389.1|2383.1|2389.1|2383.1|2388.8|2382.8|4
1621911230000|2021-05-25 02:53:50|2389.3|2383.3|2389.5|2383.5|2389.8|2383.8|2389.3|2383.3|3
1621911240000|2021-05-25 02:54:00|2389.3|2383.3|2388.9|2382.9|2389.3|2383.3|2388.9|2382.9|2
1621911250000|2021-05-25 02:54:10|2389|2383|2388.9|2382.9|2389.3|2383.3|2388.9|2382.9|4
1621911260000|2021-05-25 02:54:20|2388.5|2382.5|2388.4|2382.4|2388.5|2382.5|2388.4|2382.4|2
1621911270000|2021-05-25 02:54:30|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.4|2382.4|5
1621911300000|2021-05-25 02:55:00|2388.5|2382.5|2388.4|2382.4|2388.5|2382.5|2388.4|2382.4|2
1621911320000|2021-05-25 02:55:20|2388.3|2382.3|2388|2382|2388.3|2382.3|2388|2382|2
1621911330000|2021-05-25 02:55:30|2387.8|2381.8|2387|2381|2387.8|2381.8|2387|2381|4
1621911350000|2021-05-25 02:55:50|2386.8|2380.8|2386.8|2380.8|2387|2381|2386.8|2380.8|3
1621911360000|2021-05-25 02:56:00|2387|2381|2387|2381|2387|2381|2387|2381|1
1621911370000|2021-05-25 02:56:10|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1621911380000|2021-05-25 02:56:20|2386.5|2380.5|2386.4|2380.4|2386.8|2380.8|2386.4|2380.4|4
1621911390000|2021-05-25 02:56:30|2385.9|2379.9|2385.9|2379.9|2385.9|2379.9|2385.9|2379.9|1
1621911400000|2021-05-25 02:56:40|2386|2380|2386.3|2380.3|2386.3|2380.3|2386|2380|2
1621911410000|2021-05-25 02:56:50|2386.4|2380.4|2386.8|2380.8|2386.8|2380.8|2386.4|2380.4|2
1621911420000|2021-05-25 02:57:00|2386.5|2380.5|2386.8|2380.8|2386.8|2380.8|2386.4|2380.4|4
1621911430000|2021-05-25 02:57:10|2387|2381|2386.8|2380.8|2387|2381|2386.8|2380.8|2
1621911440000|2021-05-25 02:57:20|2386.5|2380.5|2386.1|2380.1|2386.5|2380.5|2386.1|2380.1|4
1621911450000|2021-05-25 02:57:30|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1621911460000|2021-05-25 02:57:40|2386.5|2380.5|2386.8|2380.8|2386.8|2380.8|2386.5|2380.5|2
1621911480000|2021-05-25 02:58:00|2386.5|2380.5|2386.3|2380.3|2386.5|2380.5|2386.3|2380.3|2
1621911520000|2021-05-25 02:58:40|2386.8|2380.8|2388.1|2382.1|2388.1|2382.1|2386.8|2380.8|3
1621911540000|2021-05-25 02:59:00|2388.3|2382.3|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|2
1621911550000|2021-05-25 02:59:10|2388.8|2382.8|2389|2383|2389|2383|2388.8|2382.8|2
1621911560000|2021-05-25 02:59:20|2387.8|2381.8|2387.5|2381.5|2387.8|2381.8|2387.5|2381.5|2
1621911570000|2021-05-25 02:59:30|2387.3|2381.3|2387|2381|2387.3|2381.3|2387|2381|2
1621911580000|2021-05-25 02:59:40|2386.9|2380.9|2386.8|2380.8|2386.9|2380.9|2386.8|2380.8|2
1621911600000|2021-05-25 03:00:00|2386.6|2380.6|2386.6|2380.6|2386.6|2380.6|2386.6|2380.6|1
1621911610000|2021-05-25 03:00:10|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|1
1621911620000|2021-05-25 03:00:20|2387|2381|2387|2381|2387|2381|2386.8|2380.8|3
1621911630000|2021-05-25 03:00:30|2386.8|2380.8|2385.5|2379.5|2386.8|2380.8|2385.5|2379.5|4
1621911690000|2021-05-25 03:01:30|2385.6|2379.6|2386.8|2380.8|2387|2381|2385.6|2379.6|5
1621911720000|2021-05-25 03:02:00|2386.5|2380.5|2386.3|2380.3|2386.5|2380.5|2386.3|2380.3|2
1621911740000|2021-05-25 03:02:20|2386|2380|2385.5|2379.5|2386|2380|2385.5|2379.5|2
1621911760000|2021-05-25 03:02:40|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|1
1621911770000|2021-05-25 03:02:50|2385.1|2379.1|2385.1|2379.1|2385.1|2379.1|2385|2379|3
1621911780000|2021-05-25 03:03:00|2385|2379|2385.1|2379.1|2385.1|2379.1|2385|2379|4
1621911790000|2021-05-25 03:03:10|2385|2379|2385|2379|2385|2379|2385|2379|1
1621911810000|2021-05-25 03:03:30|2385.1|2379.1|2385|2379|2385.1|2379.1|2385|2379|4
1621911830000|2021-05-25 03:03:50|2384.8|2378.8|2384.5|2378.5|2384.8|2378.8|2384.5|2378.5|2
1621911850000|2021-05-25 03:04:10|2384.8|2378.8|2384.9|2378.9|2384.9|2378.9|2384.8|2378.8|2
1621911860000|2021-05-25 03:04:20|2385.1|2379.1|2385|2379|2385.1|2379.1|2385|2379|2
1621911880000|2021-05-25 03:04:40|2384|2378|2383.8|2377.8|2384|2378|2383.8|2377.8|2
1621911900000|2021-05-25 03:05:00|2384.3|2378.3|2384.5|2378.5|2384.5|2378.5|2384|2378|3
1621911910000|2021-05-25 03:05:10|2384.3|2378.3|2384.3|2378.3|2384.5|2378.5|2384.3|2378.3|3
1621911920000|2021-05-25 03:05:20|2384|2378|2384|2378|2384|2378|2384|2378|1
1621911930000|2021-05-25 03:05:30|2383.8|2377.8|2384|2378|2384|2378|2383.8|2377.8|2
1621911940000|2021-05-25 03:05:40|2383.8|2377.8|2384.6|2378.6|2384.6|2378.6|2383.8|2377.8|4
1621911950000|2021-05-25 03:05:50|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1621911960000|2021-05-25 03:06:00|2384.6|2378.6|2384.9|2378.9|2384.9|2378.9|2384.6|2378.6|2
1621911970000|2021-05-25 03:06:10|2384.8|2378.8|2382.3|2376.3|2384.8|2378.8|2382|2376|7
1621911980000|2021-05-25 03:06:20|2382.8|2376.8|2381.8|2375.8|2382.8|2376.8|2381.8|2375.8|4
1621912000000|2021-05-25 03:06:40|2382|2376|2381.8|2375.8|2382|2376|2381.8|2375.8|2
1621912010000|2021-05-25 03:06:50|2382|2376|2382|2376|2382.3|2376.3|2382|2376|3
1621912020000|2021-05-25 03:07:00|2381.8|2375.8|2382|2376|2382|2376|2381.8|2375.8|4
1621912030000|2021-05-25 03:07:10|2381.8|2375.8|2381.5|2375.5|2381.8|2375.8|2381.5|2375.5|2
1621912040000|2021-05-25 03:07:20|2381.3|2375.3|2381.3|2375.3|2381.5|2375.5|2381.3|2375.3|3
1621912050000|2021-05-25 03:07:30|2381.5|2375.5|2381.3|2375.3|2381.5|2375.5|2380.8|2374.8|4
1621912060000|2021-05-25 03:07:40|2380.3|2374.3|2380.8|2374.8|2381|2375|2380.3|2374.3|3
1621912070000|2021-05-25 03:07:50|2380.5|2374.5|2380.3|2374.3|2380.5|2374.5|2380.3|2374.3|2
1621912080000|2021-05-25 03:08:00|2380.5|2374.5|2380.3|2374.3|2380.5|2374.5|2378.9|2372.9|7
1621912090000|2021-05-25 03:08:10|2380.8|2374.8|2379.6|2373.6|2380.8|2374.8|2379|2373|7
1621912110000|2021-05-25 03:08:30|2379.1|2373.1|2379.5|2373.5|2380|2374|2379.1|2373.1|5
1621912120000|2021-05-25 03:08:40|2379.8|2373.8|2380.3|2374.3|2380.3|2374.3|2379.8|2373.8|3
1621912130000|2021-05-25 03:08:50|2380.5|2374.5|2379.3|2373.3|2380.8|2374.8|2379.3|2373.3|4
1621912140000|2021-05-25 03:09:00|2380|2374|2379.3|2373.3|2380|2374|2379.3|2373.3|8
1621912150000|2021-05-25 03:09:10|2379|2373|2379.3|2373.3|2379.3|2373.3|2379|2373|2
1621912160000|2021-05-25 03:09:20|2379|2373|2378.8|2372.8|2379|2373|2378.8|2372.8|2
1621912170000|2021-05-25 03:09:30|2378.5|2372.5|2378.3|2372.3|2378.5|2372.5|2377.8|2371.8|4
1621912180000|2021-05-25 03:09:40|2377.8|2371.8|2377.5|2371.5|2378.5|2372.5|2377.5|2371.5|6
1621912190000|2021-05-25 03:09:50|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|2377.5|2371.5|3
1621912200000|2021-05-25 03:10:00|2378|2372|2378.3|2372.3|2378.3|2372.3|2377.8|2371.8|6
1621912210000|2021-05-25 03:10:10|2378.5|2372.5|2379.1|2373.1|2379.3|2373.3|2378.5|2372.5|5
1621912230000|2021-05-25 03:10:30|2379|2373|2378|2372|2379.3|2373.3|2378|2372|5
1621912250000|2021-05-25 03:10:50|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|1
1621912260000|2021-05-25 03:11:00|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|1
1621912270000|2021-05-25 03:11:10|2379|2373|2378.3|2372.3|2379|2373|2378.3|2372.3|3
1621912280000|2021-05-25 03:11:20|2378.5|2372.5|2378.8|2372.8|2378.8|2372.8|2378.5|2372.5|2
1621912290000|2021-05-25 03:11:30|2378.5|2372.5|2378.8|2372.8|2379|2373|2378.5|2372.5|4
1621912300000|2021-05-25 03:11:40|2379|2373|2379.3|2373.3|2379.3|2373.3|2379|2373|2
1621912320000|2021-05-25 03:12:00|2380|2374|2380.8|2374.8|2380.8|2374.8|2380|2374|8
1621912360000|2021-05-25 03:12:40|2381|2375|2381.3|2375.3|2381.3|2375.3|2381|2375|2
1621912430000|2021-05-25 03:13:50|2381|2375|2380.8|2374.8|2381|2375|2380.8|2374.8|2
1621912440000|2021-05-25 03:14:00|2381|2375|2381.3|2375.3|2381.3|2375.3|2381|2375|2
1621912460000|2021-05-25 03:14:20|2381.5|2375.5|2381.8|2375.8|2381.8|2375.8|2381.5|2375.5|2
1621912470000|2021-05-25 03:14:30|2381.5|2375.5|2381.3|2375.3|2381.5|2375.5|2381.3|2375.3|2
1621912500000|2021-05-25 03:15:00|2381|2375|2381|2375|2381|2375|2381|2375|1
1621912510000|2021-05-25 03:15:10|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|1
1621912530000|2021-05-25 03:15:30|2381.8|2375.8|2381.5|2375.5|2381.8|2375.8|2381.3|2375.3|6
1621912540000|2021-05-25 03:15:40|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.5|2375.5|3
1621912580000|2021-05-25 03:16:20|2382.3|2376.3|2382|2376|2382.3|2376.3|2382|2376|2
1621912590000|2021-05-25 03:16:30|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1621912600000|2021-05-25 03:16:40|2382|2376|2382|2376|2382|2376|2382|2376|1
1621912610000|2021-05-25 03:16:50|2382.3|2376.3|2382|2376|2382.3|2376.3|2382|2376|2
1621912620000|2021-05-25 03:17:00|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1621912630000|2021-05-25 03:17:10|2382.5|2376.5|2382.8|2376.8|2382.8|2376.8|2382.5|2376.5|2
1621912640000|2021-05-25 03:17:20|2383|2377|2383.3|2377.3|2383.3|2377.3|2383|2377|2
1621912650000|2021-05-25 03:17:30|2383|2377|2383|2377|2383|2377|2382.8|2376.8|3
1621912660000|2021-05-25 03:17:40|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1621912680000|2021-05-25 03:18:00|2383.5|2377.5|2383.6|2377.6|2383.8|2377.8|2383.5|2377.5|5
1621912690000|2021-05-25 03:18:10|2383.8|2377.8|2384.8|2378.8|2385|2379|2383.8|2377.8|3
1621912700000|2021-05-25 03:18:20|2384.5|2378.5|2384.3|2378.3|2384.5|2378.5|2384.3|2378.3|2
1621912710000|2021-05-25 03:18:30|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1621912740000|2021-05-25 03:19:00|2384.3|2378.3|2384|2378|2384.3|2378.3|2384|2378|2
1621912750000|2021-05-25 03:19:10|2383.8|2377.8|2384|2378|2384.3|2378.3|2383.8|2377.8|4
1621912760000|2021-05-25 03:19:20|2383.9|2377.9|2383.9|2377.9|2383.9|2377.9|2383.9|2377.9|1
1621912770000|2021-05-25 03:19:30|2384|2378|2383.9|2377.9|2384.3|2378.3|2383.9|2377.9|4
1621912780000|2021-05-25 03:19:40|2384|2378|2384.8|2378.8|2384.8|2378.8|2384|2378|3
1621912790000|2021-05-25 03:19:50|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1621912800000|2021-05-25 03:20:00|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|1
1621912820000|2021-05-25 03:20:20|2385|2379|2385.3|2379.3|2385.3|2379.3|2385|2379|2
1621912830000|2021-05-25 03:20:30|2385.5|2379.5|2385.8|2379.8|2385.8|2379.8|2385.5|2379.5|2
1621912850000|2021-05-25 03:20:50|2385.5|2379.5|2385.3|2379.3|2385.5|2379.5|2385.3|2379.3|2
1621912870000|2021-05-25 03:21:10|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|1
1621912900000|2021-05-25 03:21:40|2386|2380|2386.4|2380.4|2386.4|2380.4|2386|2380|2
1621912920000|2021-05-25 03:22:00|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1621912940000|2021-05-25 03:22:20|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.3|2380.3|3
1621912950000|2021-05-25 03:22:30|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1621912960000|2021-05-25 03:22:40|2386.5|2380.5|2386.3|2380.3|2386.5|2380.5|2386.3|2380.3|2
1621912970000|2021-05-25 03:22:50|2386.4|2380.4|2386.8|2380.8|2386.8|2380.8|2386.4|2380.4|3
1621912980000|2021-05-25 03:23:00|2386.6|2380.6|2387|2381|2387|2381|2386.6|2380.6|3
1621912990000|2021-05-25 03:23:10|2386.9|2380.9|2386.9|2380.9|2386.9|2380.9|2386.9|2380.9|1
1621913000000|2021-05-25 03:23:20|2386.6|2380.6|2386.9|2380.9|2386.9|2380.9|2386.6|2380.6|2
1621913010000|2021-05-25 03:23:30|2387.1|2381.1|2387|2381|2387.1|2381.1|2387|2381|2
1621913040000|2021-05-25 03:24:00|2386.6|2380.6|2386.9|2380.9|2386.9|2380.9|2386.6|2380.6|4
1621913050000|2021-05-25 03:24:10|2386.6|2380.6|2386.8|2380.8|2386.9|2380.9|2386.6|2380.6|5
1621913060000|2021-05-25 03:24:20|2386.4|2380.4|2386.3|2380.3|2386.4|2380.4|2386.3|2380.3|2
1621913070000|2021-05-25 03:24:30|2386.4|2380.4|2386.3|2380.3|2386.4|2380.4|2386.3|2380.3|2
1621913080000|2021-05-25 03:24:40|2386.4|2380.4|2386.4|2380.4|2386.4|2380.4|2386.4|2380.4|1
1621913090000|2021-05-25 03:24:50|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386|2380|3
1621913100000|2021-05-25 03:25:00|2386.4|2380.4|2386.5|2380.5|2386.5|2380.5|2386.3|2380.3|4
1621913150000|2021-05-25 03:25:50|2386.3|2380.3|2386.5|2380.5|2386.5|2380.5|2386.3|2380.3|4
1621913170000|2021-05-25 03:26:10|2386.8|2380.8|2386.5|2380.5|2386.8|2380.8|2386.5|2380.5|2
1621913180000|2021-05-25 03:26:20|2385.9|2379.9|2385.6|2379.6|2385.9|2379.9|2385.6|2379.6|2
1621913190000|2021-05-25 03:26:30|2385.9|2379.9|2385.8|2379.8|2385.9|2379.9|2385.8|2379.8|2
1621913200000|2021-05-25 03:26:40|2385.5|2379.5|2385.3|2379.3|2385.5|2379.5|2385.3|2379.3|2
1621913210000|2021-05-25 03:26:50|2385.4|2379.4|2385.4|2379.4|2385.6|2379.6|2385.4|2379.4|3
1621913220000|2021-05-25 03:27:00|2385.5|2379.5|2385.6|2379.6|2385.6|2379.6|2385.5|2379.5|2
1621913230000|2021-05-25 03:27:10|2385.5|2379.5|2385.8|2379.8|2385.8|2379.8|2385.5|2379.5|2
1621913260000|2021-05-25 03:27:40|2385.9|2379.9|2386.3|2380.3|2386.3|2380.3|2385.9|2379.9|2
1621913280000|2021-05-25 03:28:00|2386.5|2380.5|2386.3|2380.3|2386.5|2380.5|2386.3|2380.3|2
1621913290000|2021-05-25 03:28:10|2386.5|2380.5|2386.3|2380.3|2386.5|2380.5|2386.3|2380.3|2
1621913300000|2021-05-25 03:28:20|2386.5|2380.5|2386.3|2380.3|2386.5|2380.5|2386.3|2380.3|2
1621913310000|2021-05-25 03:28:30|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.3|2380.3|3
1621913340000|2021-05-25 03:29:00|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1621913360000|2021-05-25 03:29:20|2386|2380|2385.8|2379.8|2386|2380|2385.8|2379.8|2
1621913370000|2021-05-25 03:29:30|2385.5|2379.5|2385.3|2379.3|2385.8|2379.8|2385.3|2379.3|4
1621913390000|2021-05-25 03:29:50|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|1
1621913400000|2021-05-25 03:30:00|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|1
1621913570000|2021-05-25 03:32:50|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|1
1621913660000|2021-05-25 03:34:20|2385|2379|2385|2379|2385|2379|2385|2379|1
1621913670000|2021-05-25 03:34:30|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|1
1621913790000|2021-05-25 03:36:30|2385|2379|2385|2379|2385|2379|2385|2379|1
1621913800000|2021-05-25 03:36:40|2384.8|2378.8|2385.3|2379.3|2385.3|2379.3|2384.8|2378.8|2
1621913840000|2021-05-25 03:37:20|2385.5|2379.5|2385.8|2379.8|2385.8|2379.8|2385.5|2379.5|2
1621913870000|2021-05-25 03:37:50|2386|2380|2385.8|2379.8|2386.3|2380.3|2385.8|2379.8|4
1621913890000|2021-05-25 03:38:10|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|1
1621913930000|2021-05-25 03:38:50|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|1
1621914000000|2021-05-25 03:40:00|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|1
1621914020000|2021-05-25 03:40:20|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1621914390000|2021-05-25 03:46:30|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1621914480000|2021-05-25 03:48:00|2386|2380|2385.8|2379.8|2386|2380|2385.8|2379.8|2
1621914490000|2021-05-25 03:48:10|2386|2380|2385.8|2379.8|2386|2380|2385.8|2379.8|2
1621914940000|2021-05-25 03:55:40|2386|2380|2386|2380|2386|2380|2386|2380|1
1621914950000|2021-05-25 03:55:50|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1621915080000|2021-05-25 03:58:00|2386|2380|2386|2380|2386|2380|2385.8|2379.8|3
1621915110000|2021-05-25 03:58:30|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1621915170000|2021-05-25 03:59:30|2386|2380|2386|2380|2386|2380|2386|2380|1
1621915180000|2021-05-25 03:59:40|2385.8|2379.8|2386|2380|2386|2380|2385.8|2379.8|2
1621915190000|2021-05-25 03:59:50|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1621915440000|2021-05-25 04:04:00|2386|2380|2386|2380|2386|2380|2386|2380|1
1621915450000|2021-05-25 04:04:10|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1621915520000|2021-05-25 04:05:20|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1621915690000|2021-05-25 04:08:10|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1621915880000|2021-05-25 04:11:20|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1621916020000|2021-05-25 04:13:40|2386|2380|2386.3|2380.3|2386.3|2380.3|2386|2380|2
1621916340000|2021-05-25 04:19:00|2386.4|2380.4|2387|2381|2387|2381|2386.4|2380.4|3
1621916500000|2021-05-25 04:21:40|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|1
1621916560000|2021-05-25 04:22:40|2387|2381|2387|2381|2387|2381|2387|2381|1
1621916660000|2021-05-25 04:24:20|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|1
1621916710000|2021-05-25 04:25:10|2386.9|2380.9|2387|2381|2387|2381|2386.9|2380.9|2
1621916720000|2021-05-25 04:25:20|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|1
1621916730000|2021-05-25 04:25:30|2387|2381|2387|2381|2387|2381|2387|2381|1
1621916800000|2021-05-25 04:26:40|2387.3|2381.3|2387.3|2381.3|2389|2383|2387.3|2381.3|4
1621916810000|2021-05-25 04:26:50|2387.4|2381.4|2387.8|2381.8|2387.8|2381.8|2387.4|2381.4|2
1621916870000|2021-05-25 04:27:50|2388.1|2382.1|2388.5|2382.5|2388.5|2382.5|2388.1|2382.1|2
1621916910000|2021-05-25 04:28:30|2388.8|2382.8|2389|2383|2389|2383|2388.8|2382.8|2
1621916920000|2021-05-25 04:28:40|2389.3|2383.3|2389.5|2383.5|2389.5|2383.5|2389.3|2383.3|2
1621916930000|2021-05-25 04:28:50|2389.3|2383.3|2389.5|2383.5|2389.5|2383.5|2389.3|2383.3|2
1621916970000|2021-05-25 04:29:30|2389.8|2383.8|2390.5|2384.5|2390.5|2384.5|2389.8|2383.8|6
1621916980000|2021-05-25 04:29:40|2390|2384|2390.3|2384.3|2390.3|2384.3|2390|2384|2
1621916990000|2021-05-25 04:29:50|2390|2384|2389.8|2383.8|2390|2384|2389.8|2383.8|2
1621917150000|2021-05-25 04:32:30|2389.6|2383.6|2389.8|2383.8|2389.8|2383.8|2389.6|2383.6|2
1621917220000|2021-05-25 04:33:40|2390.1|2384.1|2389.8|2383.8|2390.1|2384.1|2389.8|2383.8|2
1621917230000|2021-05-25 04:33:50|2390|2384|2391.3|2385.3|2391.3|2385.3|2390|2384|2
1621917250000|2021-05-25 04:34:10|2391.1|2385.1|2391.1|2385.1|2391.1|2385.1|2391.1|2385.1|1
1621917260000|2021-05-25 04:34:20|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1621917290000|2021-05-25 04:34:50|2390.6|2384.6|2390.6|2384.6|2390.6|2384.6|2390.6|2384.6|1
1621917300000|2021-05-25 04:35:00|2390.5|2384.5|2390.8|2384.8|2390.8|2384.8|2390.5|2384.5|4
1621917320000|2021-05-25 04:35:20|2391|2385|2391|2385|2391|2385|2391|2385|1
1621917330000|2021-05-25 04:35:30|2390.8|2384.8|2391|2385|2391|2385|2390.8|2384.8|2
1621917380000|2021-05-25 04:36:20|2390.5|2384.5|2390.8|2384.8|2390.8|2384.8|2390.5|2384.5|2
1621917390000|2021-05-25 04:36:30|2390.5|2384.5|2390.8|2384.8|2390.8|2384.8|2390.5|2384.5|2
1621917590000|2021-05-25 04:39:50|2390.5|2384.5|2390.8|2384.8|2390.8|2384.8|2390.5|2384.5|2
1621917610000|2021-05-25 04:40:10|2390.5|2384.5|2390.8|2384.8|2390.8|2384.8|2390.5|2384.5|2
1621917690000|2021-05-25 04:41:30|2391|2385|2391.3|2385.3|2391.3|2385.3|2391|2385|2
1621917750000|2021-05-25 04:42:30|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1621917770000|2021-05-25 04:42:50|2391.3|2385.3|2391.5|2385.5|2391.5|2385.5|2391.3|2385.3|2
1621917920000|2021-05-25 04:45:20|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|1
1621918320000|2021-05-25 04:52:00|2391.5|2385.5|2391.8|2385.8|2391.8|2385.8|2391.5|2385.5|2
1621918440000|2021-05-25 04:54:00|2391.5|2385.5|2391.8|2385.8|2391.8|2385.8|2391.5|2385.5|2
1621918530000|2021-05-25 04:55:30|2392.3|2386.3|2393|2387|2393|2387|2392.3|2386.3|2
1621918560000|2021-05-25 04:56:00|2392.8|2386.8|2392.3|2386.3|2392.8|2386.8|2392.3|2386.3|3
1621918650000|2021-05-25 04:57:30|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|1
1621918720000|2021-05-25 04:58:40|2392.3|2386.3|2394.4|2388.4|2394.4|2388.4|2392.3|2386.3|2
1621918740000|2021-05-25 04:59:00|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1621918780000|2021-05-25 04:59:40|2395.1|2389.1|2395.3|2389.3|2395.3|2389.3|2395.1|2389.1|2
1621918790000|2021-05-25 04:59:50|2395|2389|2395.3|2389.3|2395.3|2389.3|2395|2389|2
1621918800000|2021-05-25 05:00:00|2395|2389|2395|2389|2395|2389|2395|2389|1
1621918810000|2021-05-25 05:00:10|2395.3|2389.3|2395.1|2389.1|2395.3|2389.3|2395|2389|3
1621918840000|2021-05-25 05:00:40|2395.3|2389.3|2395.5|2389.5|2395.5|2389.5|2395.3|2389.3|2
1621918850000|2021-05-25 05:00:50|2396.3|2390.3|2395.5|2389.5|2396.3|2390.3|2395.3|2389.3|5
1621918860000|2021-05-25 05:01:00|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1621918910000|2021-05-25 05:01:50|2395.5|2389.5|2395.1|2389.1|2395.5|2389.5|2395.1|2389.1|8
1621918920000|2021-05-25 05:02:00|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.1|2389.1|7
1621918970000|2021-05-25 05:02:50|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1621919010000|2021-05-25 05:03:30|2396|2390|2395.8|2389.8|2396|2390|2395.8|2389.8|2
1621919040000|2021-05-25 05:04:00|2396|2390|2396|2390|2396|2390|2396|2390|1
1621919050000|2021-05-25 05:04:10|2395.8|2389.8|2396|2390|2396|2390|2395.8|2389.8|2
1621919100000|2021-05-25 05:05:00|2395.8|2389.8|2396|2390|2396|2390|2395.8|2389.8|2
1621919230000|2021-05-25 05:07:10|2396.1|2390.1|2396|2390|2396.1|2390.1|2396|2390|2
1621919300000|2021-05-25 05:08:20|2396.5|2390.5|2397|2391|2397|2391|2396.5|2390.5|2
1621919380000|2021-05-25 05:09:40|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1621919390000|2021-05-25 05:09:50|2396.5|2390.5|2397|2391|2397|2391|2396.5|2390.5|2
1621919400000|2021-05-25 05:10:00|2396.8|2390.8|2396.5|2390.5|2396.8|2390.8|2396.5|2390.5|2
1621919410000|2021-05-25 05:10:10|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1621919840000|2021-05-25 05:17:20|2396.5|2390.5|2396.8|2390.8|2396.8|2390.8|2396.5|2390.5|2
1621919890000|2021-05-25 05:18:10|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|2396.6|2390.6|1
1621919900000|2021-05-25 05:18:20|2396.3|2390.3|2396.5|2390.5|2396.5|2390.5|2396.3|2390.3|2
1621919920000|2021-05-25 05:18:40|2396.3|2390.3|2397.1|2391.1|2397.1|2391.1|2396.3|2390.3|2
1621919940000|2021-05-25 05:19:00|2396.8|2390.8|2396.8|2390.8|2397|2391|2396.8|2390.8|3
1621919980000|2021-05-25 05:19:40|2396.5|2390.5|2395.5|2389.5|2396.5|2390.5|2395.5|2389.5|3
1621920000000|2021-05-25 05:20:00|2395.3|2389.3|2395.8|2389.8|2395.8|2389.8|2395.3|2389.3|2
1621920020000|2021-05-25 05:20:20|2395.5|2389.5|2395.3|2389.3|2395.5|2389.5|2395.3|2389.3|2
1621920110000|2021-05-25 05:21:50|2398|2392|2398|2392|2398|2392|2398|2392|1
1621920120000|2021-05-25 05:22:00|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|1
1621920130000|2021-05-25 05:22:10|2398|2392|2398.3|2392.3|2398.3|2392.3|2398|2392|2
1621920160000|2021-05-25 05:22:40|2398|2392|2397.8|2391.8|2398|2392|2397.8|2391.8|2
1621920180000|2021-05-25 05:23:00|2397.5|2391.5|2397.4|2391.4|2397.5|2391.5|2397.4|2391.4|2
1621920190000|2021-05-25 05:23:10|2397.1|2391.1|2396.9|2390.9|2397.1|2391.1|2396.9|2390.9|2
1621920260000|2021-05-25 05:24:20|2397.3|2391.3|2397.9|2391.9|2397.9|2391.9|2397.3|2391.3|2
1621920520000|2021-05-25 05:28:40|2398|2392|2398.4|2392.4|2398.4|2392.4|2398|2392|2
1621920530000|2021-05-25 05:28:50|2399.1|2393.1|2399.8|2393.8|2399.8|2393.8|2399.1|2393.1|2
1621920540000|2021-05-25 05:29:00|2399.4|2393.4|2399.4|2393.4|2399.4|2393.4|2399.4|2393.4|1
1621920570000|2021-05-25 05:29:30|2399.5|2393.5|2399.8|2393.8|2399.8|2393.8|2399.5|2393.5|2
1621920590000|2021-05-25 05:29:50|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|1
1621920600000|2021-05-25 05:30:00|2400.1|2394.1|2396.8|2390.8|2400.8|2394.8|2396.8|2390.8|16
1621920610000|2021-05-25 05:30:10|2397.1|2391.1|2392.9|2386.9|2397.1|2391.1|2392.9|2386.9|11
1621920620000|2021-05-25 05:30:20|2392.8|2386.8|2393.3|2387.3|2393.4|2387.4|2392.8|2386.8|9
1621920630000|2021-05-25 05:30:30|2393.1|2387.1|2393.3|2387.3|2393.5|2387.5|2393|2387|7
1621920640000|2021-05-25 05:30:40|2393.5|2387.5|2393.8|2387.8|2393.8|2387.8|2393.4|2387.4|9
1621920650000|2021-05-25 05:30:50|2393.5|2387.5|2393.8|2387.8|2393.8|2387.8|2393.5|2387.5|4
1621920660000|2021-05-25 05:31:00|2393.5|2387.5|2393|2387|2393.5|2387.5|2393|2387|2
1621920670000|2021-05-25 05:31:10|2392.8|2386.8|2392.9|2386.9|2393|2387|2392.3|2386.3|10
1621920680000|2021-05-25 05:31:20|2392.8|2386.8|2392.3|2386.3|2392.8|2386.8|2392.3|2386.3|3
1621920690000|2021-05-25 05:31:30|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|2392.3|2386.3|3
1621920700000|2021-05-25 05:31:40|2392.8|2386.8|2393.4|2387.4|2393.4|2387.4|2392.8|2386.8|2
1621920710000|2021-05-25 05:31:50|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|2393.6|2387.6|1
1621920720000|2021-05-25 05:32:00|2393.9|2387.9|2393.8|2387.8|2393.9|2387.9|2393.8|2387.8|2
1621920730000|2021-05-25 05:32:10|2394|2388|2395.5|2389.5|2395.5|2389.5|2394|2388|5
1621920740000|2021-05-25 05:32:20|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1621920750000|2021-05-25 05:32:30|2396.1|2390.1|2396|2390|2396.1|2390.1|2395.6|2389.6|4
1621920770000|2021-05-25 05:32:50|2396.1|2390.1|2396.3|2390.3|2396.3|2390.3|2396.1|2390.1|2
1621920780000|2021-05-25 05:33:00|2396|2390|2395.5|2389.5|2396|2390|2395.5|2389.5|3
1621920790000|2021-05-25 05:33:10|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|1
1621920800000|2021-05-25 05:33:20|2395.5|2389.5|2395.3|2389.3|2395.5|2389.5|2395.3|2389.3|2
1621920810000|2021-05-25 05:33:30|2395|2389|2394.3|2388.3|2395|2389|2394|2388|4
1621920820000|2021-05-25 05:33:40|2394|2388|2396.1|2390.1|2396.3|2390.3|2394|2388|6
1621920830000|2021-05-25 05:33:50|2396|2390|2396.3|2390.3|2396.3|2390.3|2396|2390|2
1621920840000|2021-05-25 05:34:00|2396.1|2390.1|2396.3|2390.3|2396.3|2390.3|2396.1|2390.1|2
1621920850000|2021-05-25 05:34:10|2396.5|2390.5|2396.5|2390.5|2396.6|2390.6|2396.4|2390.4|6
1621920860000|2021-05-25 05:34:20|2396.6|2390.6|2396.1|2390.1|2396.6|2390.6|2396.1|2390.1|3
1621920870000|2021-05-25 05:34:30|2396|2390|2396.3|2390.3|2396.3|2390.3|2396|2390|3
1621920880000|2021-05-25 05:34:40|2396.5|2390.5|2395.3|2389.3|2396.5|2390.5|2395.3|2389.3|6
1621920890000|2021-05-25 05:34:50|2395|2389|2394.8|2388.8|2395|2389|2394.8|2388.8|2
1621920900000|2021-05-25 05:35:00|2394.5|2388.5|2394.8|2388.8|2395.5|2389.5|2394.4|2388.4|6
1621920910000|2021-05-25 05:35:10|2394.5|2388.5|2394.3|2388.3|2394.8|2388.8|2394|2388|7
1621920920000|2021-05-25 05:35:20|2394|2388|2394|2388|2394.3|2388.3|2394|2388|19
1621920930000|2021-05-25 05:35:30|2394.3|2388.3|2394|2388|2394.3|2388.3|2393.8|2387.8|7
1621920940000|2021-05-25 05:35:40|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|1
1621920950000|2021-05-25 05:35:50|2394|2388|2394.8|2388.8|2394.8|2388.8|2394|2388|6
1621920970000|2021-05-25 05:36:10|2395|2389|2395.3|2389.3|2395.3|2389.3|2394.8|2388.8|4
1621920980000|2021-05-25 05:36:20|2395.5|2389.5|2395.3|2389.3|2395.5|2389.5|2395.3|2389.3|2
1621920990000|2021-05-25 05:36:30|2395.5|2389.5|2396|2390|2396|2390|2395.5|2389.5|3
1621921000000|2021-05-25 05:36:40|2395.6|2389.6|2395.6|2389.6|2395.6|2389.6|2395.6|2389.6|1
1621921010000|2021-05-25 05:36:50|2395.9|2389.9|2396.3|2390.3|2396.3|2390.3|2395.8|2389.8|5
1621921020000|2021-05-25 05:37:00|2396|2390|2395.8|2389.8|2396|2390|2395.8|2389.8|3
1621921040000|2021-05-25 05:37:20|2395.6|2389.6|2395|2389|2395.6|2389.6|2395|2389|3
1621921050000|2021-05-25 05:37:30|2394.8|2388.8|2395.5|2389.5|2395.5|2389.5|2394.8|2388.8|4
1621921060000|2021-05-25 05:37:40|2395.3|2389.3|2394.8|2388.8|2395.3|2389.3|2394.8|2388.8|3
1621921070000|2021-05-25 05:37:50|2394.5|2388.5|2395|2389|2395|2389|2394.5|2388.5|3
1621921080000|2021-05-25 05:38:00|2394.8|2388.8|2394.5|2388.5|2394.8|2388.8|2394.5|2388.5|2
1621921090000|2021-05-25 05:38:10|2394.3|2388.3|2394.5|2388.5|2394.5|2388.5|2394.3|2388.3|2
1621921120000|2021-05-25 05:38:40|2394.1|2388.1|2394|2388|2394.1|2388.1|2394|2388|2
1621921130000|2021-05-25 05:38:50|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|1
1621921140000|2021-05-25 05:39:00|2394|2388|2393.8|2387.8|2394|2388|2393.8|2387.8|2
1621921150000|2021-05-25 05:39:10|2393.5|2387.5|2393.6|2387.6|2393.8|2387.8|2393.5|2387.5|16
1621921160000|2021-05-25 05:39:20|2393.5|2387.5|2393.5|2387.5|2393.8|2387.8|2393.3|2387.3|12
1621921170000|2021-05-25 05:39:30|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|1
1621921180000|2021-05-25 05:39:40|2393.5|2387.5|2393.3|2387.3|2393.5|2387.5|2393.3|2387.3|4
1621921190000|2021-05-25 05:39:50|2392.9|2386.9|2392.5|2386.5|2393.5|2387.5|2392.5|2386.5|8
1621921200000|2021-05-25 05:40:00|2392.3|2386.3|2392|2386|2392.3|2386.3|2391.5|2385.5|6
1621921210000|2021-05-25 05:40:10|2391.8|2385.8|2390.8|2384.8|2392|2386|2390.8|2384.8|8
1621921220000|2021-05-25 05:40:20|2390.5|2384.5|2390|2384|2391|2385|2390|2384|8
1621921230000|2021-05-25 05:40:30|2390.5|2384.5|2390.4|2384.4|2390.5|2384.5|2390.4|2384.4|2
1621921240000|2021-05-25 05:40:40|2390.3|2384.3|2390.4|2384.4|2390.4|2384.4|2390|2384|3
1621921250000|2021-05-25 05:40:50|2390.3|2384.3|2389.8|2383.8|2390.3|2384.3|2389.8|2383.8|5
1621921260000|2021-05-25 05:41:00|2390|2384|2390.5|2384.5|2390.5|2384.5|2390|2384|4
1621921270000|2021-05-25 05:41:10|2390.8|2384.8|2390.9|2384.9|2391|2385|2390.8|2384.8|6
1621921280000|2021-05-25 05:41:20|2391|2385|2391.3|2385.3|2391.3|2385.3|2390.9|2384.9|6
1621921290000|2021-05-25 05:41:30|2391.5|2385.5|2391.8|2385.8|2391.8|2385.8|2391.3|2385.3|4
1621921300000|2021-05-25 05:41:40|2391.5|2385.5|2391.9|2385.9|2391.9|2385.9|2391.5|2385.5|3
1621921310000|2021-05-25 05:41:50|2391.8|2385.8|2391.5|2385.5|2391.8|2385.8|2391.3|2385.3|4
1621921320000|2021-05-25 05:42:00|2391.8|2385.8|2391.8|2385.8|2391.9|2385.9|2391.8|2385.8|5
1621921330000|2021-05-25 05:42:10|2391.5|2385.5|2391.4|2385.4|2391.5|2385.5|2391.3|2385.3|4
1621921340000|2021-05-25 05:42:20|2391.5|2385.5|2391.4|2385.4|2391.5|2385.5|2391.3|2385.3|4
1621921350000|2021-05-25 05:42:30|2391.5|2385.5|2391.4|2385.4|2391.5|2385.5|2391.3|2385.3|3
1621921360000|2021-05-25 05:42:40|2391.3|2385.3|2391.1|2385.1|2391.5|2385.5|2391.1|2385.1|7
1621921370000|2021-05-25 05:42:50|2391|2385|2391.1|2385.1|2391.1|2385.1|2391|2385|4
1621921380000|2021-05-25 05:43:00|2391.4|2385.4|2391.3|2385.3|2391.4|2385.4|2391|2385|4
1621921390000|2021-05-25 05:43:10|2391|2385|2391.3|2385.3|2391.3|2385.3|2391|2385|2
1621921400000|2021-05-25 05:43:20|2391|2385|2389.8|2383.8|2391|2385|2389.8|2383.8|6
1621921410000|2021-05-25 05:43:30|2390|2384|2389.5|2383.5|2390|2384|2389.5|2383.5|3
1621921420000|2021-05-25 05:43:40|2389.4|2383.4|2388.1|2382.1|2389.4|2383.4|2388.1|2382.1|4
1621921430000|2021-05-25 05:43:50|2388.3|2382.3|2388.8|2382.8|2389|2383|2388.3|2382.3|7
1621921440000|2021-05-25 05:44:00|2388.9|2382.9|2389.1|2383.1|2389.4|2383.4|2388.8|2382.8|8
1621921450000|2021-05-25 05:44:10|2389|2383|2388.5|2382.5|2389|2383|2388.5|2382.5|7
1621921460000|2021-05-25 05:44:20|2388.3|2382.3|2387.5|2381.5|2388.3|2382.3|2387.5|2381.5|7
1621921470000|2021-05-25 05:44:30|2387.8|2381.8|2387.8|2381.8|2388|2382|2387.8|2381.8|5
1621921480000|2021-05-25 05:44:40|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1621921490000|2021-05-25 05:44:50|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|1
1621921510000|2021-05-25 05:45:10|2387.5|2381.5|2387.8|2381.8|2387.8|2381.8|2387.5|2381.5|2
1621921530000|2021-05-25 05:45:30|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.3|2381.3|3
1621921540000|2021-05-25 05:45:40|2387.3|2381.3|2387.3|2381.3|2387.5|2381.5|2387.3|2381.3|3
1621921550000|2021-05-25 05:45:50|2387.5|2381.5|2387.5|2381.5|2387.8|2381.8|2387.5|2381.5|5
1621921560000|2021-05-25 05:46:00|2387.8|2381.8|2387.5|2381.5|2387.8|2381.8|2387.5|2381.5|2
1621921580000|2021-05-25 05:46:20|2388.3|2382.3|2387.8|2381.8|2388.3|2382.3|2387.8|2381.8|2
1621921600000|2021-05-25 05:46:40|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1621921610000|2021-05-25 05:46:50|2387.3|2381.3|2387|2381|2387.3|2381.3|2387|2381|2
1621921670000|2021-05-25 05:47:50|2387.3|2381.3|2387.5|2381.5|2387.8|2381.8|2387.3|2381.3|3
1621921680000|2021-05-25 05:48:00|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|1
1621921700000|2021-05-25 05:48:20|2387|2381|2387|2381|2387|2381|2386.8|2380.8|3
1621921720000|2021-05-25 05:48:40|2386.8|2380.8|2387|2381|2387|2381|2386.8|2380.8|2
1621921730000|2021-05-25 05:48:50|2386.9|2380.9|2387|2381|2387.5|2381.5|2386.9|2380.9|6
1621921740000|2021-05-25 05:49:00|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387|2381|3
1621921750000|2021-05-25 05:49:10|2387|2381|2387.5|2381.5|2387.8|2381.8|2386.8|2380.8|6
1621921760000|2021-05-25 05:49:20|2387.3|2381.3|2387.5|2381.5|2387.5|2381.5|2387.3|2381.3|2
1621921770000|2021-05-25 05:49:30|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.5|2381.5|3
1621921780000|2021-05-25 05:49:40|2387.5|2381.5|2387|2381|2387.8|2381.8|2387|2381|5
1621921790000|2021-05-25 05:49:50|2387.3|2381.3|2387|2381|2387.8|2381.8|2386.9|2380.9|11
1621921800000|2021-05-25 05:50:00|2386.8|2380.8|2386.3|2380.3|2386.8|2380.8|2386.3|2380.3|4
1621921810000|2021-05-25 05:50:10|2386.1|2380.1|2385.6|2379.6|2386.3|2380.3|2385.6|2379.6|8
1621921820000|2021-05-25 05:50:20|2385.5|2379.5|2384.5|2378.5|2385.5|2379.5|2384.4|2378.4|6
1621921830000|2021-05-25 05:50:30|2384.6|2378.6|2383.8|2377.8|2384.6|2378.6|2383.3|2377.3|9
1621921840000|2021-05-25 05:50:40|2383.3|2377.3|2383.3|2377.3|2383.8|2377.8|2383.3|2377.3|4
1621921850000|2021-05-25 05:50:50|2383.5|2377.5|2383.9|2377.9|2383.9|2377.9|2383.4|2377.4|6
1621921860000|2021-05-25 05:51:00|2384|2378|2383.3|2377.3|2384|2378|2383.3|2377.3|8
1621921870000|2021-05-25 05:51:10|2383|2377|2383.3|2377.3|2383.3|2377.3|2382.8|2376.8|4
1621921880000|2021-05-25 05:51:20|2383.4|2377.4|2384.3|2378.3|2384.3|2378.3|2383.4|2377.4|5
1621921890000|2021-05-25 05:51:30|2384|2378|2383.8|2377.8|2384.4|2378.4|2383.5|2377.5|6
1621921900000|2021-05-25 05:51:40|2384|2378|2384|2378|2384.6|2378.6|2384|2378|6
1621921910000|2021-05-25 05:51:50|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1621921920000|2021-05-25 05:52:00|2385.3|2379.3|2384.9|2378.9|2385.3|2379.3|2384.6|2378.6|5
1621921930000|2021-05-25 05:52:10|2385.1|2379.1|2385|2379|2385.1|2379.1|2385|2379|2
1621921950000|2021-05-25 05:52:30|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|1
1621921960000|2021-05-25 05:52:40|2384.1|2378.1|2383.8|2377.8|2384.1|2378.1|2383.8|2377.8|3
1621921970000|2021-05-25 05:52:50|2383.5|2377.5|2383|2377|2383.5|2377.5|2383|2377|2
1621921980000|2021-05-25 05:53:00|2383.3|2377.3|2383.6|2377.6|2383.8|2377.8|2383.3|2377.3|4
1621921990000|2021-05-25 05:53:10|2383.8|2377.8|2384.1|2378.1|2384.1|2378.1|2383.8|2377.8|3
1621922000000|2021-05-25 05:53:20|2384.3|2378.3|2384.1|2378.1|2384.3|2378.3|2384.1|2378.1|2
1621922010000|2021-05-25 05:53:30|2384.3|2378.3|2384.8|2378.8|2384.8|2378.8|2384.3|2378.3|4
1621922020000|2021-05-25 05:53:40|2384.6|2378.6|2384.5|2378.5|2384.6|2378.6|2384|2378|3
1621922030000|2021-05-25 05:53:50|2384.4|2378.4|2384.4|2378.4|2384.5|2378.5|2384|2378|6
1621922050000|2021-05-25 05:54:10|2384.3|2378.3|2384.9|2378.9|2384.9|2378.9|2384|2378|5
1621922060000|2021-05-25 05:54:20|2384.8|2378.8|2383.8|2377.8|2384.8|2378.8|2383.3|2377.3|9
1621922070000|2021-05-25 05:54:30|2383.5|2377.5|2383|2377|2383.5|2377.5|2383|2377|5
1621922080000|2021-05-25 05:54:40|2382.9|2376.9|2383.5|2377.5|2383.5|2377.5|2382.9|2376.9|5
1621922090000|2021-05-25 05:54:50|2383.3|2377.3|2382.8|2376.8|2383.3|2377.3|2382.3|2376.3|5
1621922100000|2021-05-25 05:55:00|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1621922110000|2021-05-25 05:55:10|2382.8|2376.8|2382.5|2376.5|2382.8|2376.8|2382.5|2376.5|2
1621922120000|2021-05-25 05:55:20|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|1
1621922140000|2021-05-25 05:55:40|2382.5|2376.5|2382.5|2376.5|2382.8|2376.8|2382.3|2376.3|9
1621922150000|2021-05-25 05:55:50|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382|2376|3
1621922180000|2021-05-25 05:56:20|2382.5|2376.5|2382.9|2376.9|2383.3|2377.3|2382.5|2376.5|3
1621922190000|2021-05-25 05:56:30|2383.3|2377.3|2383|2377|2383.3|2377.3|2382.6|2376.6|5
1621922210000|2021-05-25 05:56:50|2382.9|2376.9|2382.9|2376.9|2382.9|2376.9|2382.9|2376.9|1
1621922230000|2021-05-25 05:57:10|2382.8|2376.8|2382.1|2376.1|2383|2377|2382.1|2376.1|6
1621922240000|2021-05-25 05:57:20|2381.9|2375.9|2382|2376|2382|2376|2381.9|2375.9|2
1621922250000|2021-05-25 05:57:30|2381.9|2375.9|2381.4|2375.4|2381.9|2375.9|2381|2375|5
1621922260000|2021-05-25 05:57:40|2381.1|2375.1|2380.9|2374.9|2381.1|2375.1|2380.5|2374.5|6
1621922270000|2021-05-25 05:57:50|2381|2375|2381|2375|2381.3|2375.3|2381|2375|4
1621922280000|2021-05-25 05:58:00|2381.1|2375.1|2381.5|2375.5|2381.5|2375.5|2381.1|2375.1|2
1621922290000|2021-05-25 05:58:10|2381.3|2375.3|2381.4|2375.4|2381.4|2375.4|2381.3|2375.3|4
1621922300000|2021-05-25 05:58:20|2381.5|2375.5|2382|2376|2382|2376|2381.5|2375.5|3
1621922320000|2021-05-25 05:58:40|2381.8|2375.8|2381.5|2375.5|2381.8|2375.8|2381.5|2375.5|2
1621922330000|2021-05-25 05:58:50|2381.6|2375.6|2382.3|2376.3|2382.3|2376.3|2381.6|2375.6|4
1621922340000|2021-05-25 05:59:00|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1621922350000|2021-05-25 05:59:10|2382.4|2376.4|2383.1|2377.1|2383.8|2377.8|2382.4|2376.4|8
1621922360000|2021-05-25 05:59:20|2383.5|2377.5|2384.3|2378.3|2384.5|2378.5|2383.5|2377.5|5
1621922370000|2021-05-25 05:59:30|2383.6|2377.6|2383.6|2377.6|2383.6|2377.6|2383.6|2377.6|1
1621922380000|2021-05-25 05:59:40|2383.9|2377.9|2383.9|2377.9|2384.3|2378.3|2383.9|2377.9|3
1621922390000|2021-05-25 05:59:50|2383.8|2377.8|2383.8|2377.8|2383.9|2377.9|2383.8|2377.8|3
1621922400000|2021-05-25 06:00:00|2383.9|2377.9|2384.5|2378.5|2384.5|2378.5|2383.9|2377.9|4
1621922410000|2021-05-25 06:00:10|2384.8|2378.8|2384.8|2378.8|2385|2379|2384.4|2378.4|6
1621922450000|2021-05-25 06:00:50|2384.5|2378.5|2384.4|2378.4|2384.5|2378.5|2384.4|2378.4|2
1621922460000|2021-05-25 06:01:00|2384|2378|2383.8|2377.8|2384|2378|2383.8|2377.8|2
1621922490000|2021-05-25 06:01:30|2383.5|2377.5|2383.4|2377.4|2383.5|2377.5|2383.4|2377.4|2
1621922510000|2021-05-25 06:01:50|2383.3|2377.3|2382.8|2376.8|2383.3|2377.3|2382.3|2376.3|5
1621922520000|2021-05-25 06:02:00|2382.5|2376.5|2382.8|2376.8|2382.8|2376.8|2382.5|2376.5|2
1621922540000|2021-05-25 06:02:20|2382.5|2376.5|2382|2376|2382.5|2376.5|2382|2376|2
1621922550000|2021-05-25 06:02:30|2382.5|2376.5|2382.3|2376.3|2382.5|2376.5|2382.3|2376.3|2
1621922560000|2021-05-25 06:02:40|2382|2376|2381.8|2375.8|2382|2376|2381.8|2375.8|2
1621922590000|2021-05-25 06:03:10|2382|2376|2382.5|2376.5|2382.5|2376.5|2382|2376|5
1621922600000|2021-05-25 06:03:20|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1621922620000|2021-05-25 06:03:40|2382.5|2376.5|2382.8|2376.8|2382.8|2376.8|2382.5|2376.5|2
1621922630000|2021-05-25 06:03:50|2382.9|2376.9|2383.6|2377.6|2383.6|2377.6|2382.9|2376.9|8
1621922640000|2021-05-25 06:04:00|2383.5|2377.5|2382.8|2376.8|2383.5|2377.5|2382.4|2376.4|6
1621922650000|2021-05-25 06:04:10|2382.9|2376.9|2383.3|2377.3|2383.3|2377.3|2382.9|2376.9|5
1621922660000|2021-05-25 06:04:20|2383.4|2377.4|2383.5|2377.5|2384|2378|2383.4|2377.4|6
1621922670000|2021-05-25 06:04:30|2383.4|2377.4|2383|2377|2383.4|2377.4|2383|2377|3
1621922680000|2021-05-25 06:04:40|2382.8|2376.8|2382|2376|2382.8|2376.8|2382|2376|7
1621922690000|2021-05-25 06:04:50|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1621922700000|2021-05-25 06:05:00|2382.1|2376.1|2381.8|2375.8|2382.1|2376.1|2381.4|2375.4|8
1621922710000|2021-05-25 06:05:10|2381.6|2375.6|2381.6|2375.6|2381.6|2375.6|2381.6|2375.6|1
1621922720000|2021-05-25 06:05:20|2381.4|2375.4|2381.5|2375.5|2381.5|2375.5|2381|2375|3
1621922730000|2021-05-25 06:05:30|2381.6|2375.6|2382.3|2376.3|2382.8|2376.8|2381.6|2375.6|6
1621922740000|2021-05-25 06:05:40|2382|2376|2383.3|2377.3|2383.3|2377.3|2382|2376|7
1621922760000|2021-05-25 06:06:00|2383|2377|2382.5|2376.5|2383|2377|2382.3|2376.3|4
1621922770000|2021-05-25 06:06:10|2382.8|2376.8|2382.8|2376.8|2382.9|2376.9|2382.8|2376.8|3
1621922780000|2021-05-25 06:06:20|2382.9|2376.9|2383.8|2377.8|2384.1|2378.1|2382.9|2376.9|8
1621922790000|2021-05-25 06:06:30|2384|2378|2383.4|2377.4|2384|2378|2383.4|2377.4|4
1621922800000|2021-05-25 06:06:40|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1621922840000|2021-05-25 06:07:20|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|1
1621922850000|2021-05-25 06:07:30|2383.3|2377.3|2383|2377|2383.5|2377.5|2383|2377|6
1621922860000|2021-05-25 06:07:40|2382.8|2376.8|2382|2376|2382.8|2376.8|2382|2376|5
1621922870000|2021-05-25 06:07:50|2382.3|2376.3|2381.9|2375.9|2382.3|2376.3|2381.9|2375.9|5
1621922880000|2021-05-25 06:08:00|2382|2376|2382.3|2376.3|2382.4|2376.4|2381.9|2375.9|8
1621922890000|2021-05-25 06:08:10|2382|2376|2381.8|2375.8|2382|2376|2381.8|2375.8|2
1621922900000|2021-05-25 06:08:20|2381.6|2375.6|2382.3|2376.3|2382.3|2376.3|2381.4|2375.4|5
1621922910000|2021-05-25 06:08:30|2382.1|2376.1|2381|2375|2382.1|2376.1|2380.9|2374.9|7
1621922930000|2021-05-25 06:08:50|2380.8|2374.8|2380.4|2374.4|2380.8|2374.8|2379.3|2373.3|11
1621922940000|2021-05-25 06:09:00|2380.5|2374.5|2381.3|2375.3|2381.3|2375.3|2380.5|2374.5|5
1621922960000|2021-05-25 06:09:20|2381.5|2375.5|2381.3|2375.3|2381.6|2375.6|2381.3|2375.3|4
1621922970000|2021-05-25 06:09:30|2381|2375|2381.3|2375.3|2381.3|2375.3|2381|2375|2
1621922980000|2021-05-25 06:09:40|2381.5|2375.5|2381.8|2375.8|2381.8|2375.8|2381.5|2375.5|3
1621923000000|2021-05-25 06:10:00|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|2381.4|2375.4|3
1621923010000|2021-05-25 06:10:10|2381.6|2375.6|2382|2376|2382|2376|2381.6|2375.6|2
1621923020000|2021-05-25 06:10:20|2382.1|2376.1|2382.5|2376.5|2382.8|2376.8|2382.1|2376.1|3
1621923030000|2021-05-25 06:10:30|2382.8|2376.8|2382.3|2376.3|2382.8|2376.8|2382.3|2376.3|3
1621923070000|2021-05-25 06:11:10|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|1
1621923090000|2021-05-25 06:11:30|2383|2377|2383.3|2377.3|2383.3|2377.3|2383|2377|2
1621923110000|2021-05-25 06:11:50|2383.5|2377.5|2383.5|2377.5|2383.8|2377.8|2383.4|2377.4|5
1621923130000|2021-05-25 06:12:10|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|1
1621923140000|2021-05-25 06:12:20|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1621923150000|2021-05-25 06:12:30|2383|2377|2383.3|2377.3|2383.3|2377.3|2382.9|2376.9|4
1621923160000|2021-05-25 06:12:40|2383.5|2377.5|2383.8|2377.8|2383.8|2377.8|2383.5|2377.5|2
1621923180000|2021-05-25 06:13:00|2384|2378|2384.4|2378.4|2384.5|2378.5|2384|2378|4
1621923190000|2021-05-25 06:13:10|2384.5|2378.5|2384.5|2378.5|2384.9|2378.9|2384.5|2378.5|3
1621923200000|2021-05-25 06:13:20|2384.4|2378.4|2384.4|2378.4|2384.4|2378.4|2384.4|2378.4|1
1621923220000|2021-05-25 06:13:40|2384.3|2378.3|2383.8|2377.8|2384.3|2378.3|2383.4|2377.4|8
1621923270000|2021-05-25 06:14:30|2383.5|2377.5|2383|2377|2383.8|2377.8|2382.8|2376.8|7
1621923280000|2021-05-25 06:14:40|2383.1|2377.1|2383.5|2377.5|2383.8|2377.8|2383.1|2377.1|3
1621923290000|2021-05-25 06:14:50|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1621923330000|2021-05-25 06:15:30|2383.5|2377.5|2383.3|2377.3|2383.5|2377.5|2383.3|2377.3|2
1621923340000|2021-05-25 06:15:40|2383.1|2377.1|2382.8|2376.8|2383.1|2377.1|2382.8|2376.8|3
1621923370000|2021-05-25 06:16:10|2383.1|2377.1|2383.5|2377.5|2383.8|2377.8|2383.1|2377.1|5
1621923380000|2021-05-25 06:16:20|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1621923390000|2021-05-25 06:16:30|2383.5|2377.5|2383.8|2377.8|2383.8|2377.8|2383.5|2377.5|2
1621923400000|2021-05-25 06:16:40|2383.9|2377.9|2384|2378|2384.3|2378.3|2383.8|2377.8|5
1621923410000|2021-05-25 06:16:50|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1621923420000|2021-05-25 06:17:00|2384|2378|2384|2378|2384.3|2378.3|2383.8|2377.8|6
1621923440000|2021-05-25 06:17:20|2383.8|2377.8|2384.4|2378.4|2384.4|2378.4|2383.8|2377.8|4
1621923450000|2021-05-25 06:17:30|2384|2378|2385.8|2379.8|2386.4|2380.4|2383.9|2377.9|8
1621923460000|2021-05-25 06:17:40|2385.6|2379.6|2385.5|2379.5|2385.6|2379.6|2385.3|2379.3|4
1621923480000|2021-05-25 06:18:00|2385.4|2379.4|2385.5|2379.5|2385.5|2379.5|2385.4|2379.4|2
1621923490000|2021-05-25 06:18:10|2385.8|2379.8|2386|2380|2386.1|2380.1|2385.8|2379.8|4
1621923500000|2021-05-25 06:18:20|2385.8|2379.8|2387.8|2381.8|2387.8|2381.8|2385.8|2379.8|15
1621923510000|2021-05-25 06:18:30|2387.5|2381.5|2387.3|2381.3|2387.5|2381.5|2387.3|2381.3|2
1621923520000|2021-05-25 06:18:40|2387.5|2381.5|2387.3|2381.3|2387.8|2381.8|2387.3|2381.3|4
1621923530000|2021-05-25 06:18:50|2387|2381|2387.9|2381.9|2387.9|2381.9|2387|2381|3
1621923540000|2021-05-25 06:19:00|2388|2382|2388|2382|2388.3|2382.3|2387.9|2381.9|5
1621923550000|2021-05-25 06:19:10|2387.9|2381.9|2388|2382|2388|2382|2387.9|2381.9|2
1621923570000|2021-05-25 06:19:30|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1621923580000|2021-05-25 06:19:40|2388|2382|2388|2382|2388|2382|2388|2382|1
1621923590000|2021-05-25 06:19:50|2387.9|2381.9|2388|2382|2388|2382|2387.9|2381.9|2
1621923600000|2021-05-25 06:20:00|2388.3|2382.3|2387.6|2381.6|2388.3|2382.3|2387.6|2381.6|4
1621923610000|2021-05-25 06:20:10|2387.8|2381.8|2388.5|2382.5|2388.5|2382.5|2387.8|2381.8|9
1621923640000|2021-05-25 06:20:40|2388.8|2382.8|2388.5|2382.5|2388.8|2382.8|2388.5|2382.5|4
1621923650000|2021-05-25 06:20:50|2388.3|2382.3|2388.6|2382.6|2388.6|2382.6|2388.3|2382.3|3
1621923660000|2021-05-25 06:21:00|2388.8|2382.8|2388.5|2382.5|2388.8|2382.8|2388.3|2382.3|4
1621923670000|2021-05-25 06:21:10|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1621923690000|2021-05-25 06:21:30|2388|2382|2388|2382|2388|2382|2388|2382|1
1621923710000|2021-05-25 06:21:50|2387.6|2381.6|2387.1|2381.1|2387.6|2381.6|2386.8|2380.8|4
1621923720000|2021-05-25 06:22:00|2387.3|2381.3|2388.3|2382.3|2388.3|2382.3|2387.3|2381.3|4
1621923730000|2021-05-25 06:22:10|2388|2382|2388.3|2382.3|2388.3|2382.3|2387.8|2381.8|4
1621923750000|2021-05-25 06:22:30|2388|2382|2388|2382|2388|2382|2388|2382|1
1621923760000|2021-05-25 06:22:40|2387.3|2381.3|2387.5|2381.5|2387.5|2381.5|2387.3|2381.3|2
1621923780000|2021-05-25 06:23:00|2387.8|2381.8|2387.9|2381.9|2387.9|2381.9|2387.8|2381.8|2
1621923790000|2021-05-25 06:23:10|2387.8|2381.8|2388.5|2382.5|2388.5|2382.5|2387.8|2381.8|3
1621923820000|2021-05-25 06:23:40|2388.8|2382.8|2389|2383|2389|2383|2388.8|2382.8|2
1621923830000|2021-05-25 06:23:50|2389.1|2383.1|2389.5|2383.5|2389.5|2383.5|2388.9|2382.9|7
1621923850000|2021-05-25 06:24:10|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|1
1621923870000|2021-05-25 06:24:30|2389.5|2383.5|2389.6|2383.6|2389.6|2383.6|2389.5|2383.5|2
1621923890000|2021-05-25 06:24:50|2389.8|2383.8|2389.8|2383.8|2390|2384|2389.8|2383.8|4
1621923900000|2021-05-25 06:25:00|2389.6|2383.6|2389.6|2383.6|2390.3|2384.3|2389.5|2383.5|8
1621923910000|2021-05-25 06:25:10|2389.5|2383.5|2389.8|2383.8|2389.8|2383.8|2389.5|2383.5|2
1621923920000|2021-05-25 06:25:20|2389.5|2383.5|2388.8|2382.8|2389.5|2383.5|2388.5|2382.5|7
1621923940000|2021-05-25 06:25:40|2388.5|2382.5|2389.3|2383.3|2389.3|2383.3|2388.5|2382.5|3
1621923950000|2021-05-25 06:25:50|2389|2383|2389.1|2383.1|2389.6|2383.6|2388.5|2382.5|8
1621923960000|2021-05-25 06:26:00|2389.3|2383.3|2388.8|2382.8|2389.5|2383.5|2388.8|2382.8|5
1621923970000|2021-05-25 06:26:10|2389|2383|2388.8|2382.8|2389|2383|2388.8|2382.8|2
1621923980000|2021-05-25 06:26:20|2389|2383|2388.8|2382.8|2389|2383|2388.8|2382.8|2
1621923990000|2021-05-25 06:26:30|2389|2383|2389|2383|2389|2383|2388.8|2382.8|5
1621924000000|2021-05-25 06:26:40|2388.8|2382.8|2389|2383|2389.3|2383.3|2388.8|2382.8|6
1621924020000|2021-05-25 06:27:00|2388.8|2382.8|2389|2383|2389|2383|2388.5|2382.5|4
1621924030000|2021-05-25 06:27:10|2388.6|2382.6|2388.8|2382.8|2389|2383|2388.6|2382.6|4
1621924040000|2021-05-25 06:27:20|2389|2383|2388.6|2382.6|2389|2383|2388.6|2382.6|3
1621924050000|2021-05-25 06:27:30|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1621924060000|2021-05-25 06:27:40|2389|2383|2389|2383|2389|2383|2389|2383|1
1621924070000|2021-05-25 06:27:50|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2388.9|2382.9|4
1621924080000|2021-05-25 06:28:00|2389.1|2383.1|2389|2383|2389.1|2383.1|2388.8|2382.8|3
1621924090000|2021-05-25 06:28:10|2388.8|2382.8|2388.8|2382.8|2389|2383|2388.8|2382.8|5
1621924100000|2021-05-25 06:28:20|2389|2383|2389.3|2383.3|2389.5|2383.5|2389|2383|4
1621924110000|2021-05-25 06:28:30|2389.4|2383.4|2389.5|2383.5|2389.8|2383.8|2389.4|2383.4|4
1621924130000|2021-05-25 06:28:50|2389.8|2383.8|2389.8|2383.8|2390|2384|2389.8|2383.8|3
1621924140000|2021-05-25 06:29:00|2390|2384|2389.3|2383.3|2390|2384|2389.3|2383.3|5
1621924150000|2021-05-25 06:29:10|2389.4|2383.4|2389.3|2383.3|2389.6|2383.6|2389.3|2383.3|4
1621924170000|2021-05-25 06:29:30|2389.1|2383.1|2388.8|2382.8|2389.1|2383.1|2388.8|2382.8|2
1621924190000|2021-05-25 06:29:50|2389|2383|2388.8|2382.8|2389.3|2383.3|2388.8|2382.8|4
1621924200000|2021-05-25 06:30:00|2388.6|2382.6|2388.5|2382.5|2388.6|2382.6|2388.3|2382.3|4
1621924210000|2021-05-25 06:30:10|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1621924220000|2021-05-25 06:30:20|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|3
1621924230000|2021-05-25 06:30:30|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1621924240000|2021-05-25 06:30:40|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1621924250000|2021-05-25 06:30:50|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1621924260000|2021-05-25 06:31:00|2388.5|2382.5|2389.1|2383.1|2389.3|2383.3|2388.5|2382.5|6
1621924270000|2021-05-25 06:31:10|2389.4|2383.4|2389.8|2383.8|2389.8|2383.8|2389.4|2383.4|2
1621924290000|2021-05-25 06:31:30|2390|2384|2390.6|2384.6|2390.6|2384.6|2390|2384|5
1621924300000|2021-05-25 06:31:40|2390.8|2384.8|2390.5|2384.5|2390.8|2384.8|2390.4|2384.4|4
1621924310000|2021-05-25 06:31:50|2391.4|2385.4|2392|2386|2392|2386|2391.4|2385.4|5
1621924320000|2021-05-25 06:32:00|2391.8|2385.8|2392|2386|2392|2386|2391.6|2385.6|4
1621924330000|2021-05-25 06:32:10|2392.1|2386.1|2392.5|2386.5|2392.5|2386.5|2392.1|2386.1|3
1621924340000|2021-05-25 06:32:20|2392.8|2386.8|2392.3|2386.3|2392.8|2386.8|2391.6|2385.6|23
1621924350000|2021-05-25 06:32:30|2392.5|2386.5|2392.3|2386.3|2392.9|2386.9|2392|2386|8
1621924360000|2021-05-25 06:32:40|2392|2386|2391.9|2385.9|2392|2386|2391.9|2385.9|2
1621924370000|2021-05-25 06:32:50|2391.6|2385.6|2391.3|2385.3|2391.6|2385.6|2391.3|2385.3|3
1621924380000|2021-05-25 06:33:00|2390.9|2384.9|2390.9|2384.9|2390.9|2384.9|2390.9|2384.9|1
1621924390000|2021-05-25 06:33:10|2390.6|2384.6|2390.4|2384.4|2390.6|2384.6|2390.4|2384.4|2
1621924400000|2021-05-25 06:33:20|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1621924410000|2021-05-25 06:33:30|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1621924420000|2021-05-25 06:33:40|2390.8|2384.8|2390.8|2384.8|2390.9|2384.9|2390.8|2384.8|3
1621924440000|2021-05-25 06:34:00|2390.9|2384.9|2391.3|2385.3|2391.3|2385.3|2390.9|2384.9|2
1621924460000|2021-05-25 06:34:20|2391|2385|2391|2385|2391|2385|2390.5|2384.5|5
1621924470000|2021-05-25 06:34:30|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1621924480000|2021-05-25 06:34:40|2391.5|2385.5|2391.8|2385.8|2391.8|2385.8|2391.5|2385.5|2
1621924510000|2021-05-25 06:35:10|2392.5|2386.5|2393.3|2387.3|2393.3|2387.3|2392.5|2386.5|2
1621924520000|2021-05-25 06:35:20|2393.5|2387.5|2393.8|2387.8|2393.8|2387.8|2393.5|2387.5|2
1621924530000|2021-05-25 06:35:30|2393.6|2387.6|2393.3|2387.3|2393.6|2387.6|2392.9|2386.9|4
1621924550000|2021-05-25 06:35:50|2393|2387|2392.9|2386.9|2393|2387|2392.9|2386.9|4
1621924560000|2021-05-25 06:36:00|2393|2387|2392.4|2386.4|2393.4|2387.4|2392.4|2386.4|6
1621924570000|2021-05-25 06:36:10|2392|2386|2392.5|2386.5|2392.5|2386.5|2391.9|2385.9|4
1621924590000|2021-05-25 06:36:30|2392.1|2386.1|2391.8|2385.8|2392.3|2386.3|2391.8|2385.8|4
1621924600000|2021-05-25 06:36:40|2392|2386|2392.4|2386.4|2392.4|2386.4|2392|2386|2
1621924610000|2021-05-25 06:36:50|2392.3|2386.3|2391.8|2385.8|2392.3|2386.3|2391.8|2385.8|3
1621924620000|2021-05-25 06:37:00|2391.6|2385.6|2391.5|2385.5|2391.6|2385.6|2391.5|2385.5|2
1621924630000|2021-05-25 06:37:10|2391.3|2385.3|2390.1|2384.1|2391.3|2385.3|2389.9|2383.9|9
1621924640000|2021-05-25 06:37:20|2389.8|2383.8|2389.8|2383.8|2390.3|2384.3|2389.8|2383.8|9
1621924650000|2021-05-25 06:37:30|2390.1|2384.1|2390.3|2384.3|2390.5|2384.5|2389.8|2383.8|6
1621924660000|2021-05-25 06:37:40|2390.1|2384.1|2389.1|2383.1|2390.1|2384.1|2389.1|2383.1|3
1621924670000|2021-05-25 06:37:50|2388.9|2382.9|2388.8|2382.8|2388.9|2382.9|2388.8|2382.8|2
1621924690000|2021-05-25 06:38:10|2388.9|2382.9|2389|2383|2389|2383|2388.9|2382.9|2
1621924700000|2021-05-25 06:38:20|2388.5|2382.5|2388.8|2382.8|2389|2383|2388.3|2382.3|4
1621924720000|2021-05-25 06:38:40|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1621924800000|2021-05-25 06:40:00|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1621924810000|2021-05-25 06:40:10|2388.3|2382.3|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|2
1621924820000|2021-05-25 06:40:20|2388.3|2382.3|2387.8|2381.8|2388.3|2382.3|2387.5|2381.5|4
1621924830000|2021-05-25 06:40:30|2388|2382|2388|2382|2388|2382|2388|2382|1
1621924840000|2021-05-25 06:40:40|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1621924870000|2021-05-25 06:41:10|2388.5|2382.5|2389.8|2383.8|2389.8|2383.8|2388.5|2382.5|5
1621924900000|2021-05-25 06:41:40|2390|2384|2390.8|2384.8|2390.8|2384.8|2390|2384|4
1621924910000|2021-05-25 06:41:50|2391|2385|2390.8|2384.8|2391|2385|2390.8|2384.8|2
1621924960000|2021-05-25 06:42:40|2391|2385|2391.8|2385.8|2391.8|2385.8|2391|2385|4
1621924990000|2021-05-25 06:43:10|2392|2386|2394.9|2388.9|2394.9|2388.9|2392|2386|3
1621925000000|2021-05-25 06:43:20|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|2395.4|2389.4|1
1621925010000|2021-05-25 06:43:30|2395.6|2389.6|2395.4|2389.4|2395.6|2389.6|2395.3|2389.3|6
1621925020000|2021-05-25 06:43:40|2395.6|2389.6|2395.4|2389.4|2395.6|2389.6|2395.3|2389.3|3
1621925030000|2021-05-25 06:43:50|2395.6|2389.6|2395.5|2389.5|2395.6|2389.6|2395.3|2389.3|4
1621925040000|2021-05-25 06:44:00|2396|2390|2396.4|2390.4|2396.4|2390.4|2396|2390|4
1621925050000|2021-05-25 06:44:10|2396.1|2390.1|2396.1|2390.1|2396.1|2390.1|2396.1|2390.1|1
1621925060000|2021-05-25 06:44:20|2395.6|2389.6|2396|2390|2396.1|2390.1|2395.6|2389.6|8
1621925080000|2021-05-25 06:44:40|2396.1|2390.1|2395.3|2389.3|2396.8|2390.8|2395.3|2389.3|3
1621925090000|2021-05-25 06:44:50|2395|2389|2395.3|2389.3|2395.3|2389.3|2394.8|2388.8|4
1621925100000|2021-05-25 06:45:00|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1621925110000|2021-05-25 06:45:10|2397|2391|2397.4|2391.4|2397.5|2391.5|2397|2391|4
1621925120000|2021-05-25 06:45:20|2397.5|2391.5|2397.4|2391.4|2397.5|2391.5|2397.4|2391.4|2
1621925130000|2021-05-25 06:45:30|2397.5|2391.5|2398.5|2392.5|2398.5|2392.5|2397.5|2391.5|6
1621925140000|2021-05-25 06:45:40|2398.4|2392.4|2397|2391|2398.5|2392.5|2397|2391|4
1621925150000|2021-05-25 06:45:50|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1621925210000|2021-05-25 06:46:50|2397.5|2391.5|2397.6|2391.6|2397.6|2391.6|2397.5|2391.5|2
1621925220000|2021-05-25 06:47:00|2397.8|2391.8|2397.3|2391.3|2397.8|2391.8|2397|2391|5
1621925230000|2021-05-25 06:47:10|2397|2391|2397.1|2391.1|2397.3|2391.3|2397|2391|3
1621925240000|2021-05-25 06:47:20|2397|2391|2398|2392|2398|2392|2397|2391|11
1621925250000|2021-05-25 06:47:30|2397.9|2391.9|2397.6|2391.6|2398|2392|2397.6|2391.6|6
1621925260000|2021-05-25 06:47:40|2397.5|2391.5|2397.1|2391.1|2397.5|2391.5|2397|2391|6
1621925270000|2021-05-25 06:47:50|2397.3|2391.3|2397|2391|2397.3|2391.3|2396.8|2390.8|5
1621925280000|2021-05-25 06:48:00|2397.3|2391.3|2397|2391|2397.3|2391.3|2396.8|2390.8|3
1621925290000|2021-05-25 06:48:10|2396.8|2390.8|2396.5|2390.5|2396.8|2390.8|2396.3|2390.3|3
1621925300000|2021-05-25 06:48:20|2396.8|2390.8|2396.5|2390.5|2396.8|2390.8|2396.5|2390.5|2
1621925310000|2021-05-25 06:48:30|2396.8|2390.8|2397|2391|2397|2391|2396.8|2390.8|2
1621925320000|2021-05-25 06:48:40|2397.3|2391.3|2396.8|2390.8|2397.5|2391.5|2396.5|2390.5|5
1621925330000|2021-05-25 06:48:50|2397.3|2391.3|2397.4|2391.4|2397.4|2391.4|2397.3|2391.3|2
1621925340000|2021-05-25 06:49:00|2397|2391|2396.6|2390.6|2397|2391|2396.5|2390.5|4
1621925350000|2021-05-25 06:49:10|2396.5|2390.5|2397.1|2391.1|2397.1|2391.1|2396.5|2390.5|4
1621925360000|2021-05-25 06:49:20|2397.3|2391.3|2396.3|2390.3|2397.3|2391.3|2396.3|2390.3|6
1621925370000|2021-05-25 06:49:30|2396|2390|2396.3|2390.3|2396.3|2390.3|2396|2390|2
1621925380000|2021-05-25 06:49:40|2396|2390|2395.8|2389.8|2396|2390|2395.8|2389.8|2
1621925410000|2021-05-25 06:50:10|2396|2390|2395.4|2389.4|2396|2390|2395.4|2389.4|3
1621925420000|2021-05-25 06:50:20|2395.1|2389.1|2395|2389|2395.1|2389.1|2395|2389|2
1621925430000|2021-05-25 06:50:30|2395.3|2389.3|2394.9|2388.9|2395.3|2389.3|2394.9|2388.9|2
1621925440000|2021-05-25 06:50:40|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1621925450000|2021-05-25 06:50:50|2394.4|2388.4|2393.9|2387.9|2394.4|2388.4|2393.9|2387.9|3
1621925460000|2021-05-25 06:51:00|2393.6|2387.6|2393.6|2387.6|2393.8|2387.8|2393.5|2387.5|4
1621925470000|2021-05-25 06:51:10|2393.5|2387.5|2393.3|2387.3|2393.5|2387.5|2393.3|2387.3|2
1621925490000|2021-05-25 06:51:30|2393|2387|2392.6|2386.6|2393|2387|2392.6|2386.6|4
1621925500000|2021-05-25 06:51:40|2392.8|2386.8|2392|2386|2392.8|2386.8|2392|2386|6
1621925510000|2021-05-25 06:51:50|2392.3|2386.3|2391.6|2385.6|2392.3|2386.3|2391.4|2385.4|9
1621925520000|2021-05-25 06:52:00|2391.8|2385.8|2392.3|2386.3|2392.3|2386.3|2391.5|2385.5|5
1621925530000|2021-05-25 06:52:10|2391.8|2385.8|2390.8|2384.8|2391.8|2385.8|2390.8|2384.8|7
1621925540000|2021-05-25 06:52:20|2390.5|2384.5|2390.3|2384.3|2390.5|2384.5|2390.3|2384.3|2
1621925550000|2021-05-25 06:52:30|2390.5|2384.5|2390.3|2384.3|2390.5|2384.5|2390.3|2384.3|2
1621925560000|2021-05-25 06:52:40|2390.5|2384.5|2390.4|2384.4|2390.8|2384.8|2390.1|2384.1|8
1621925570000|2021-05-25 06:52:50|2390.3|2384.3|2389.8|2383.8|2390.3|2384.3|2389.8|2383.8|6
1621925580000|2021-05-25 06:53:00|2389.3|2383.3|2389.3|2383.3|2389.4|2383.4|2388.9|2382.9|12
1621925590000|2021-05-25 06:53:10|2389.1|2383.1|2389.6|2383.6|2389.6|2383.6|2388.9|2382.9|6
1621925600000|2021-05-25 06:53:20|2389.4|2383.4|2389.1|2383.1|2389.9|2383.9|2389.1|2383.1|8
1621925610000|2021-05-25 06:53:30|2389|2383|2388.9|2382.9|2389.1|2383.1|2388.9|2382.9|4
1621925630000|2021-05-25 06:53:50|2388.8|2382.8|2388.9|2382.9|2388.9|2382.9|2388.8|2382.8|2
1621925640000|2021-05-25 06:54:00|2388.8|2382.8|2388.5|2382.5|2388.9|2382.9|2388.5|2382.5|6
1621925650000|2021-05-25 06:54:10|2388.4|2382.4|2387.9|2381.9|2388.4|2382.4|2387.9|2381.9|3
1621925660000|2021-05-25 06:54:20|2388|2382|2388.4|2382.4|2388.6|2382.6|2388|2382|4
1621925700000|2021-05-25 06:55:00|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388|2382|4
1621925710000|2021-05-25 06:55:10|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1621925730000|2021-05-25 06:55:30|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1621925740000|2021-05-25 06:55:40|2389|2383|2389.5|2383.5|2389.5|2383.5|2389|2383|2
1621925750000|2021-05-25 06:55:50|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|1
1621925760000|2021-05-25 06:56:00|2389.5|2383.5|2389.8|2383.8|2389.8|2383.8|2389.5|2383.5|2
1621925770000|2021-05-25 06:56:10|2389.5|2383.5|2389.3|2383.3|2389.5|2383.5|2389.3|2383.3|2
1621925780000|2021-05-25 06:56:20|2389|2383|2389|2383|2389|2383|2389|2383|1
1621925790000|2021-05-25 06:56:30|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|1
1621925800000|2021-05-25 06:56:40|2389|2383|2388.8|2382.8|2389|2383|2388.8|2382.8|2
1621925840000|2021-05-25 06:57:20|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1621925880000|2021-05-25 06:58:00|2388.8|2382.8|2389.3|2383.3|2389.3|2383.3|2388.8|2382.8|3
1621925900000|2021-05-25 06:58:20|2389|2383|2389|2383|2389|2383|2389|2383|1
1621925910000|2021-05-25 06:58:30|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|1
1621925920000|2021-05-25 06:58:40|2389|2383|2387.3|2381.3|2389|2383|2387.3|2381.3|4
1621925930000|2021-05-25 06:58:50|2387|2381|2387.3|2381.3|2387.3|2381.3|2387|2381|2
1621925940000|2021-05-25 06:59:00|2387|2381|2387|2381|2387|2381|2387|2381|1
1621925950000|2021-05-25 06:59:10|2386.8|2380.8|2386.8|2380.8|2387|2381|2386.8|2380.8|3
1621925960000|2021-05-25 06:59:20|2386.5|2380.5|2386.3|2380.3|2386.5|2380.5|2386.3|2380.3|2
1621925980000|2021-05-25 06:59:40|2386|2380|2386.3|2380.3|2386.3|2380.3|2386|2380|2
1621925990000|2021-05-25 06:59:50|2386.5|2380.5|2386.8|2380.8|2386.8|2380.8|2386.5|2380.5|2
1621926000000|2021-05-25 07:00:00|2386.5|2380.5|2385.8|2379.8|2386.5|2380.5|2384.8|2378.8|9
1621926010000|2021-05-25 07:00:10|2385.5|2379.5|2386|2380|2386|2380|2385|2379|5
1621926030000|2021-05-25 07:00:30|2386.8|2380.8|2388.3|2382.3|2388.3|2382.3|2386.8|2380.8|3
1621926040000|2021-05-25 07:00:40|2388.5|2382.5|2388.3|2382.3|2388.5|2382.5|2388.3|2382.3|2
1621926050000|2021-05-25 07:00:50|2388.5|2382.5|2388.8|2382.8|2388.8|2382.8|2388.5|2382.5|2
1621926060000|2021-05-25 07:01:00|2388.5|2382.5|2387|2381|2388.5|2382.5|2387|2381|9
1621926070000|2021-05-25 07:01:10|2387.3|2381.3|2388|2382|2388|2382|2387.3|2381.3|3
1621926080000|2021-05-25 07:01:20|2387.8|2381.8|2387.5|2381.5|2387.8|2381.8|2387.5|2381.5|2
1621926160000|2021-05-25 07:02:40|2387.3|2381.3|2386|2380|2387.3|2381.3|2386|2380|4
1621926180000|2021-05-25 07:03:00|2386.3|2380.3|2387.3|2381.3|2387.3|2381.3|2386.3|2380.3|2
1621926190000|2021-05-25 07:03:10|2387.5|2381.5|2387.8|2381.8|2387.8|2381.8|2387.5|2381.5|2
1621926220000|2021-05-25 07:03:40|2388|2382|2388.3|2382.3|2388.3|2382.3|2388|2382|2
1621926230000|2021-05-25 07:03:50|2388.5|2382.5|2388.3|2382.3|2388.5|2382.5|2388.3|2382.3|2
1621926250000|2021-05-25 07:04:10|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1621926270000|2021-05-25 07:04:30|2388.3|2382.3|2389.3|2383.3|2389.3|2383.3|2388.3|2382.3|3
1621926290000|2021-05-25 07:04:50|2389|2383|2389|2383|2389|2383|2389|2383|1
1621926300000|2021-05-25 07:05:00|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1621926310000|2021-05-25 07:05:10|2388|2382|2387.8|2381.8|2388|2382|2387.8|2381.8|2
1621926330000|2021-05-25 07:05:30|2387.5|2381.5|2387.3|2381.3|2387.5|2381.5|2387.3|2381.3|2
1621926340000|2021-05-25 07:05:40|2387|2381|2386.5|2380.5|2387|2381|2386.5|2380.5|3
1621926350000|2021-05-25 07:05:50|2386.3|2380.3|2386|2380|2386.3|2380.3|2386|2380|2
1621926380000|2021-05-25 07:06:20|2385.8|2379.8|2385.3|2379.3|2385.8|2379.8|2385.3|2379.3|2
1621926400000|2021-05-25 07:06:40|2385|2379|2385|2379|2385|2379|2385|2379|1
1621926410000|2021-05-25 07:06:50|2384.3|2378.3|2382.5|2376.5|2384.3|2378.3|2382.5|2376.5|6
1621926430000|2021-05-25 07:07:10|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|1
1621926440000|2021-05-25 07:07:20|2383|2377|2382|2376|2383|2377|2382|2376|4
1621926450000|2021-05-25 07:07:30|2382.3|2376.3|2384|2378|2384.3|2378.3|2382.3|2376.3|5
1621926460000|2021-05-25 07:07:40|2383.8|2377.8|2383|2377|2383.8|2377.8|2383|2377|4
1621926490000|2021-05-25 07:08:10|2383.3|2377.3|2384.3|2378.3|2384.3|2378.3|2383.3|2377.3|2
1621926520000|2021-05-25 07:08:40|2384|2378|2383.5|2377.5|2384|2378|2383.5|2377.5|3
1621926530000|2021-05-25 07:08:50|2383.3|2377.3|2382.8|2376.8|2383.3|2377.3|2382.5|2376.5|4
1621926540000|2021-05-25 07:09:00|2382.5|2376.5|2381.5|2375.5|2382.5|2376.5|2381.3|2375.3|4
1621926550000|2021-05-25 07:09:10|2381.3|2375.3|2380.8|2374.8|2381.3|2375.3|2380.8|2374.8|5
1621926560000|2021-05-25 07:09:20|2381|2375|2381|2375|2381|2375|2381|2375|1
1621926570000|2021-05-25 07:09:30|2381.3|2375.3|2381.5|2375.5|2382|2376|2381.3|2375.3|3
1621926580000|2021-05-25 07:09:40|2381.8|2375.8|2381.8|2375.8|2382.3|2376.3|2381.8|2375.8|5
1621926590000|2021-05-25 07:09:50|2382|2376|2382.3|2376.3|2382.3|2376.3|2382|2376|2
1621926600000|2021-05-25 07:10:00|2382|2376|2381.5|2375.5|2382|2376|2381.5|2375.5|3
1621926610000|2021-05-25 07:10:10|2381|2375|2380.5|2374.5|2381.3|2375.3|2380.5|2374.5|4
1621926620000|2021-05-25 07:10:20|2379.8|2373.8|2379.5|2373.5|2379.8|2373.8|2379.5|2373.5|2
1621926640000|2021-05-25 07:10:40|2379.8|2373.8|2379.5|2373.5|2380|2374|2379.5|2373.5|4
1621926650000|2021-05-25 07:10:50|2379.3|2373.3|2379.5|2373.5|2379.5|2373.5|2379.3|2373.3|2
1621926660000|2021-05-25 07:11:00|2379.8|2373.8|2379.5|2373.5|2380|2374|2379.5|2373.5|4
1621926680000|2021-05-25 07:11:20|2379.8|2373.8|2379.8|2373.8|2380|2374|2379.8|2373.8|3
1621926690000|2021-05-25 07:11:30|2380|2374|2379.3|2373.3|2380|2374|2379.3|2373.3|4
1621926720000|2021-05-25 07:12:00|2379|2373|2378.3|2372.3|2379|2373|2378|2372|5
1621926740000|2021-05-25 07:12:20|2378.5|2372.5|2379|2373|2379|2373|2378.5|2372.5|3
1621926750000|2021-05-25 07:12:30|2379.3|2373.3|2378|2372|2379.3|2373.3|2377.5|2371.5|7
1621926760000|2021-05-25 07:12:40|2378.3|2372.3|2377.8|2371.8|2378.3|2372.3|2377.8|2371.8|4
1621926770000|2021-05-25 07:12:50|2378|2372|2377.8|2371.8|2378|2372|2377.8|2371.8|2
1621926780000|2021-05-25 07:13:00|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|2377.3|2371.3|3
1621926800000|2021-05-25 07:13:20|2377.8|2371.8|2378.3|2372.3|2378.3|2372.3|2377.8|2371.8|3
1621926830000|2021-05-25 07:13:50|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|1
1621926840000|2021-05-25 07:14:00|2378.8|2372.8|2379.5|2373.5|2379.5|2373.5|2378.8|2372.8|2
1621926850000|2021-05-25 07:14:10|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1621926860000|2021-05-25 07:14:20|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1621926890000|2021-05-25 07:14:50|2379.3|2373.3|2378.5|2372.5|2379.3|2373.3|2378.5|2372.5|2
1621926900000|2021-05-25 07:15:00|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378|2372|3
1621926910000|2021-05-25 07:15:10|2377.8|2371.8|2377.5|2371.5|2377.8|2371.8|2377.3|2371.3|4
1621926920000|2021-05-25 07:15:20|2377.8|2371.8|2378|2372|2378.3|2372.3|2377.8|2371.8|4
1621926930000|2021-05-25 07:15:30|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|1
1621926940000|2021-05-25 07:15:40|2377.5|2371.5|2377.3|2371.3|2377.5|2371.5|2377|2371|4
1621926950000|2021-05-25 07:15:50|2377.5|2371.5|2377.3|2371.3|2377.8|2371.8|2376.8|2370.8|7
1621926970000|2021-05-25 07:16:10|2377|2371|2376|2370|2377|2371|2375.8|2369.8|6
1621926980000|2021-05-25 07:16:20|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1621926990000|2021-05-25 07:16:30|2376.3|2370.3|2376|2370|2376.3|2370.3|2376|2370|2
1621927010000|2021-05-25 07:16:50|2376.3|2370.3|2376.8|2370.8|2376.8|2370.8|2376.3|2370.3|3
1621927020000|2021-05-25 07:17:00|2376.5|2370.5|2376.8|2370.8|2376.8|2370.8|2376.5|2370.5|2
1621927030000|2021-05-25 07:17:10|2377|2371|2376.8|2370.8|2377.3|2371.3|2376.8|2370.8|4
1621927060000|2021-05-25 07:17:40|2377|2371|2377.3|2371.3|2377.3|2371.3|2377|2371|2
1621927080000|2021-05-25 07:18:00|2377.5|2371.5|2377.8|2371.8|2377.8|2371.8|2377.5|2371.5|2
1621927090000|2021-05-25 07:18:10|2378|2372|2378.3|2372.3|2378.3|2372.3|2378|2372|2
1621927100000|2021-05-25 07:18:20|2378.8|2372.8|2379|2373|2379.8|2373.8|2378.8|2372.8|7
1621927120000|2021-05-25 07:18:40|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1621927150000|2021-05-25 07:19:10|2379|2373|2378.8|2372.8|2379|2373|2378.8|2372.8|2
1621927160000|2021-05-25 07:19:20|2378.5|2372.5|2380|2374|2380|2374|2378.5|2372.5|6
1621927180000|2021-05-25 07:19:40|2380.5|2374.5|2380.3|2374.3|2381|2375|2380|2374|6
1621927190000|2021-05-25 07:19:50|2380.5|2374.5|2380.8|2374.8|2380.8|2374.8|2380.5|2374.5|2
1621927200000|2021-05-25 07:20:00|2380.5|2374.5|2380.3|2374.3|2380.5|2374.5|2380|2374|4
1621927210000|2021-05-25 07:20:10|2380|2374|2380.8|2374.8|2380.8|2374.8|2379.5|2373.5|5
1621927220000|2021-05-25 07:20:20|2381|2375|2381.8|2375.8|2381.8|2375.8|2381|2375|7
1621927230000|2021-05-25 07:20:30|2381.5|2375.5|2381|2375|2381.8|2375.8|2381|2375|5
1621927290000|2021-05-25 07:21:30|2381.8|2375.8|2381.8|2375.8|2382|2376|2381.8|2375.8|3
1621927310000|2021-05-25 07:21:50|2381.3|2375.3|2380.8|2374.8|2381.3|2375.3|2380.8|2374.8|2
1621927320000|2021-05-25 07:22:00|2380.5|2374.5|2380|2374|2380.5|2374.5|2380|2374|3
1621927330000|2021-05-25 07:22:10|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1621927340000|2021-05-25 07:22:20|2380|2374|2380.8|2374.8|2380.8|2374.8|2380|2374|3
1621927350000|2021-05-25 07:22:30|2380.5|2374.5|2380.3|2374.3|2380.5|2374.5|2380.3|2374.3|2
1621927360000|2021-05-25 07:22:40|2380|2374|2380|2374|2380.3|2374.3|2380|2374|3
1621927370000|2021-05-25 07:22:50|2380.3|2374.3|2381.3|2375.3|2381.3|2375.3|2380.3|2374.3|3
1621927380000|2021-05-25 07:23:00|2381|2375|2380|2374|2381|2375|2380|2374|4
1621927390000|2021-05-25 07:23:10|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1621927400000|2021-05-25 07:23:20|2380|2374|2379.8|2373.8|2380|2374|2379.8|2373.8|2
1621927410000|2021-05-25 07:23:30|2379.5|2373.5|2379.8|2373.8|2379.8|2373.8|2379.5|2373.5|2
1621927420000|2021-05-25 07:23:40|2379.5|2373.5|2379.8|2373.8|2379.8|2373.8|2379.5|2373.5|2
1621927440000|2021-05-25 07:24:00|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1621927450000|2021-05-25 07:24:10|2379.5|2373.5|2380|2374|2380|2374|2379.5|2373.5|3
1621927460000|2021-05-25 07:24:20|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379|2373|4
1621927470000|2021-05-25 07:24:30|2380|2374|2380|2374|2380|2374|2380|2374|1
1621927480000|2021-05-25 07:24:40|2380.3|2374.3|2380.3|2374.3|2380.5|2374.5|2380.3|2374.3|3
1621927490000|2021-05-25 07:24:50|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|1
1621927500000|2021-05-25 07:25:00|2380.8|2374.8|2380|2374|2380.8|2374.8|2380|2374|3
1621927510000|2021-05-25 07:25:10|2379.8|2373.8|2378.5|2372.5|2379.8|2373.8|2378.5|2372.5|4
1621927520000|2021-05-25 07:25:20|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378|2372|3
1621927530000|2021-05-25 07:25:30|2378|2372|2377.5|2371.5|2378|2372|2377.5|2371.5|2
1621927540000|2021-05-25 07:25:40|2377.3|2371.3|2377|2371|2377.3|2371.3|2377|2371|2
1621927570000|2021-05-25 07:26:10|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1621927580000|2021-05-25 07:26:20|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|1
1621927600000|2021-05-25 07:26:40|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|1
1621927630000|2021-05-25 07:27:10|2377|2371|2376.5|2370.5|2377|2371|2376.5|2370.5|3
1621927640000|2021-05-25 07:27:20|2376.8|2370.8|2377|2371|2377|2371|2376.8|2370.8|2
1621927660000|2021-05-25 07:27:40|2376.8|2370.8|2376|2370|2376.8|2370.8|2376|2370|4
1621927680000|2021-05-25 07:28:00|2375.8|2369.8|2374|2368|2375.8|2369.8|2374|2368|3
1621927690000|2021-05-25 07:28:10|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1621927700000|2021-05-25 07:28:20|2374|2368|2373.5|2367.5|2374|2368|2373.5|2367.5|3
1621927710000|2021-05-25 07:28:30|2373.3|2367.3|2373.5|2367.5|2373.5|2367.5|2373.3|2367.3|2
1621927720000|2021-05-25 07:28:40|2373.3|2367.3|2373|2367|2373.3|2367.3|2373|2367|2
1621927740000|2021-05-25 07:29:00|2372.8|2366.8|2374.3|2368.3|2374.3|2368.3|2372.8|2366.8|3
1621927750000|2021-05-25 07:29:10|2374.8|2368.8|2376.3|2370.3|2376.3|2370.3|2374.8|2368.8|5
1621927760000|2021-05-25 07:29:20|2376|2370|2376.8|2370.8|2376.8|2370.8|2376|2370|3
1621927780000|2021-05-25 07:29:40|2377|2371|2377.3|2371.3|2377.5|2371.5|2377|2371|3
1621927790000|2021-05-25 07:29:50|2377|2371|2377|2371|2377.3|2371.3|2377|2371|3
1621927800000|2021-05-25 07:30:00|2376.8|2370.8|2376.3|2370.3|2376.8|2370.8|2376.3|2370.3|3
1621927810000|2021-05-25 07:30:10|2376|2370|2375.5|2369.5|2376|2370|2375.5|2369.5|3
1621927830000|2021-05-25 07:30:30|2375.3|2369.3|2374.3|2368.3|2375.3|2369.3|2374.3|2368.3|5
1621927840000|2021-05-25 07:30:40|2374|2368|2372.8|2366.8|2374|2368|2372.8|2366.8|3
1621927850000|2021-05-25 07:30:50|2372.5|2366.5|2372.8|2366.8|2372.8|2366.8|2372.5|2366.5|2
1621927860000|2021-05-25 07:31:00|2373|2367|2372.8|2366.8|2374|2368|2372.8|2366.8|8
1621927870000|2021-05-25 07:31:10|2373|2367|2373|2367|2373.3|2367.3|2372.8|2366.8|7
1621927880000|2021-05-25 07:31:20|2372.8|2366.8|2373|2367|2373|2367|2372.5|2366.5|4
1621927920000|2021-05-25 07:32:00|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1621927930000|2021-05-25 07:32:10|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|1
1621927940000|2021-05-25 07:32:20|2372.8|2366.8|2373.5|2367.5|2373.5|2367.5|2372.5|2366.5|5
1621927950000|2021-05-25 07:32:30|2373.8|2367.8|2373|2367|2374|2368|2373|2367|4
1621927960000|2021-05-25 07:32:40|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1621927980000|2021-05-25 07:33:00|2373|2367|2373|2367|2373|2367|2373|2367|1
1621927990000|2021-05-25 07:33:10|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1621928000000|2021-05-25 07:33:20|2373|2367|2373|2367|2373|2367|2373|2367|1
1621928010000|2021-05-25 07:33:30|2372.8|2366.8|2372.5|2366.5|2372.8|2366.8|2372.5|2366.5|2
1621928020000|2021-05-25 07:33:40|2373.3|2367.3|2374.5|2368.5|2374.5|2368.5|2373.3|2367.3|7
1621928040000|2021-05-25 07:34:00|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.5|2368.5|3
1621928060000|2021-05-25 07:34:20|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1621928070000|2021-05-25 07:34:30|2374.8|2368.8|2375|2369|2375|2369|2374.8|2368.8|2
1621928080000|2021-05-25 07:34:40|2374.8|2368.8|2374.8|2368.8|2375|2369|2374.5|2368.5|9
1621928090000|2021-05-25 07:34:50|2374.5|2368.5|2374.3|2368.3|2374.5|2368.5|2374.3|2368.3|2
1621928100000|2021-05-25 07:35:00|2374|2368|2373.8|2367.8|2374|2368|2373.8|2367.8|2
1621928120000|2021-05-25 07:35:20|2374|2368|2374.5|2368.5|2374.5|2368.5|2374|2368|3
1621928130000|2021-05-25 07:35:30|2374.3|2368.3|2375.3|2369.3|2375.3|2369.3|2374.3|2368.3|4
1621928140000|2021-05-25 07:35:40|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1621928150000|2021-05-25 07:35:50|2375.3|2369.3|2375.5|2369.5|2375.8|2369.8|2375.3|2369.3|4
1621928160000|2021-05-25 07:36:00|2375.8|2369.8|2375|2369|2375.8|2369.8|2375|2369|4
1621928170000|2021-05-25 07:36:10|2374.3|2368.3|2375|2369|2375|2369|2374.3|2368.3|3
1621928180000|2021-05-25 07:36:20|2374.8|2368.8|2375|2369|2375|2369|2374.5|2368.5|6
1621928200000|2021-05-25 07:36:40|2374.8|2368.8|2374.3|2368.3|2374.8|2368.8|2374.3|2368.3|3
1621928220000|2021-05-25 07:37:00|2374|2368|2374|2368|2374|2368|2373.8|2367.8|3
1621928230000|2021-05-25 07:37:10|2373.8|2367.8|2373.3|2367.3|2373.8|2367.8|2373.3|2367.3|3
1621928240000|2021-05-25 07:37:20|2373.5|2367.5|2373.3|2367.3|2373.5|2367.5|2373.3|2367.3|2
1621928250000|2021-05-25 07:37:30|2373.5|2367.5|2373.8|2367.8|2374.3|2368.3|2373.5|2367.5|6
1621928260000|2021-05-25 07:37:40|2374|2368|2374|2368|2374|2368|2374|2368|1
1621928270000|2021-05-25 07:37:50|2373.8|2367.8|2374.5|2368.5|2374.5|2368.5|2373.8|2367.8|4
1621928280000|2021-05-25 07:38:00|2374.8|2368.8|2375|2369|2375|2369|2374.8|2368.8|2
1621928290000|2021-05-25 07:38:10|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1621928300000|2021-05-25 07:38:20|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1621928320000|2021-05-25 07:38:40|2375.8|2369.8|2376|2370|2376|2370|2375.8|2369.8|2
1621928330000|2021-05-25 07:38:50|2376.3|2370.3|2376.3|2370.3|2376.5|2370.5|2376.3|2370.3|3
1621928340000|2021-05-25 07:39:00|2376|2370|2375.8|2369.8|2376|2370|2375.5|2369.5|4
1621928350000|2021-05-25 07:39:10|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1621928360000|2021-05-25 07:39:20|2375.8|2369.8|2376|2370|2376|2370|2375.8|2369.8|2
1621928370000|2021-05-25 07:39:30|2376.3|2370.3|2376.3|2370.3|2376.5|2370.5|2376|2370|5
1621928400000|2021-05-25 07:40:00|2376.5|2370.5|2376|2370|2376.5|2370.5|2375.8|2369.8|5
1621928410000|2021-05-25 07:40:10|2375.8|2369.8|2375.3|2369.3|2375.8|2369.8|2375.3|2369.3|3
1621928420000|2021-05-25 07:40:20|2375|2369|2375|2369|2375|2369|2374.8|2368.8|3
1621928430000|2021-05-25 07:40:30|2374.8|2368.8|2374.3|2368.3|2374.8|2368.8|2374.3|2368.3|3
1621928440000|2021-05-25 07:40:40|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1621928520000|2021-05-25 07:42:00|2374.8|2368.8|2375.5|2369.5|2375.5|2369.5|2374.8|2368.8|2
1621928540000|2021-05-25 07:42:20|2375.8|2369.8|2376|2370|2376|2370|2375.8|2369.8|2
1621928550000|2021-05-25 07:42:30|2376.3|2370.3|2376|2370|2376.3|2370.3|2376|2370|2
1621928560000|2021-05-25 07:42:40|2376.3|2370.3|2376.5|2370.5|2376.5|2370.5|2376.3|2370.3|2
1621928570000|2021-05-25 07:42:50|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.5|2370.5|3
1621928590000|2021-05-25 07:43:10|2376.5|2370.5|2376.8|2370.8|2376.8|2370.8|2376.5|2370.5|2
1621928600000|2021-05-25 07:43:20|2377|2371|2377|2371|2377|2371|2377|2371|1
1621928610000|2021-05-25 07:43:30|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.5|2370.5|3
1621928630000|2021-05-25 07:43:50|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1621928700000|2021-05-25 07:45:00|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|1
1621928760000|2021-05-25 07:46:00|2376|2370|2376.3|2370.3|2376.3|2370.3|2376|2370|2
1621928800000|2021-05-25 07:46:40|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1621928820000|2021-05-25 07:47:00|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|1
1621928830000|2021-05-25 07:47:10|2377|2371|2377.5|2371.5|2377.5|2371.5|2377|2371|2
1621928850000|2021-05-25 07:47:30|2377.8|2371.8|2378|2372|2378|2372|2377.5|2371.5|3
1621928880000|2021-05-25 07:48:00|2378.3|2372.3|2378|2372|2378.3|2372.3|2378|2372|2
1621928890000|2021-05-25 07:48:10|2378.3|2372.3|2378.8|2372.8|2378.8|2372.8|2378.3|2372.3|3
1621928920000|2021-05-25 07:48:40|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|2378.3|2372.3|3
1621928930000|2021-05-25 07:48:50|2378.8|2372.8|2379|2373|2379|2373|2378.8|2372.8|2
1621928940000|2021-05-25 07:49:00|2379.3|2373.3|2379.5|2373.5|2379.5|2373.5|2379.3|2373.3|2
1621928950000|2021-05-25 07:49:10|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1621928960000|2021-05-25 07:49:20|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1621928970000|2021-05-25 07:49:30|2379.8|2373.8|2380.3|2374.3|2380.3|2374.3|2379.8|2373.8|2
1621928990000|2021-05-25 07:49:50|2380|2374|2380|2374|2380|2374|2380|2374|1
1621929000000|2021-05-25 07:50:00|2379.8|2373.8|2379.8|2373.8|2380|2374|2379.8|2373.8|3
1621929010000|2021-05-25 07:50:10|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.3|2373.3|3
1621929060000|2021-05-25 07:51:00|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1621929070000|2021-05-25 07:51:10|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1621929080000|2021-05-25 07:51:20|2380|2374|2380|2374|2380|2374|2380|2374|1
1621929100000|2021-05-25 07:51:40|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1621929120000|2021-05-25 07:52:00|2379.5|2373.5|2379|2373|2379.5|2373.5|2379|2373|2
1621929140000|2021-05-25 07:52:20|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|1
1621929150000|2021-05-25 07:52:30|2379|2373|2379|2373|2379|2373|2379|2373|1
1621929220000|2021-05-25 07:53:40|2379.3|2373.3|2380|2374|2380|2374|2379.3|2373.3|2
1621929240000|2021-05-25 07:54:00|2379.8|2373.8|2380|2374|2380|2374|2379.5|2373.5|4
1621929250000|2021-05-25 07:54:10|2379.8|2373.8|2379.5|2373.5|2379.8|2373.8|2379.5|2373.5|2
1621929270000|2021-05-25 07:54:30|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1621929280000|2021-05-25 07:54:40|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1621929300000|2021-05-25 07:55:00|2379.8|2373.8|2380|2374|2380|2374|2379.8|2373.8|2
1621929320000|2021-05-25 07:55:20|2379.8|2373.8|2379|2373|2379.8|2373.8|2379|2373|2
1621929330000|2021-05-25 07:55:30|2379.3|2373.3|2379.5|2373.5|2379.5|2373.5|2379.3|2373.3|2
1621929360000|2021-05-25 07:56:00|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1621929380000|2021-05-25 07:56:20|2379|2373|2378.8|2372.8|2379|2373|2378.8|2372.8|2
1621929390000|2021-05-25 07:56:30|2378.5|2372.5|2378.3|2372.3|2378.5|2372.5|2378.3|2372.3|2
1621929400000|2021-05-25 07:56:40|2378|2372|2378|2372|2378|2372|2378|2372|1
1621929420000|2021-05-25 07:57:00|2377.5|2371.5|2377.3|2371.3|2377.5|2371.5|2377.3|2371.3|2
1621929450000|2021-05-25 07:57:30|2377|2371|2376.8|2370.8|2377|2371|2376.8|2370.8|2
1621929460000|2021-05-25 07:57:40|2376.5|2370.5|2376.3|2370.3|2376.5|2370.5|2376.3|2370.3|2
1621929480000|2021-05-25 07:58:00|2376.5|2370.5|2376.8|2370.8|2376.8|2370.8|2376.5|2370.5|2
1621929490000|2021-05-25 07:58:10|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1621929520000|2021-05-25 07:58:40|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|1
1621929560000|2021-05-25 07:59:20|2376|2370|2375.8|2369.8|2376|2370|2375.8|2369.8|2
1621929570000|2021-05-25 07:59:30|2376|2370|2375.8|2369.8|2376|2370|2375.8|2369.8|2
1621929590000|2021-05-25 07:59:50|2376|2370|2375.8|2369.8|2376.3|2370.3|2375.8|2369.8|4
1621929600000|2021-05-25 08:00:00|2375.5|2369.5|2375.3|2369.3|2375.5|2369.5|2375.3|2369.3|2
1621929620000|2021-05-25 08:00:20|2375|2369|2375|2369|2375|2369|2375|2369|1
1621929670000|2021-05-25 08:01:10|2375.3|2369.3|2376|2370|2376.3|2370.3|2375.3|2369.3|3
1621929690000|2021-05-25 08:01:30|2375.8|2369.8|2375.5|2369.5|2375.8|2369.8|2375.5|2369.5|2
1621929700000|2021-05-25 08:01:40|2375.8|2369.8|2376.8|2370.8|2376.8|2370.8|2375.8|2369.8|3
1621929710000|2021-05-25 08:01:50|2377|2371|2377|2371|2377|2371|2377|2371|1
1621929720000|2021-05-25 08:02:00|2377.3|2371.3|2378.3|2372.3|2378.3|2372.3|2377.3|2371.3|6
1621929740000|2021-05-25 08:02:20|2378|2372|2377.3|2371.3|2378|2372|2377.3|2371.3|4
1621929750000|2021-05-25 08:02:30|2377|2371|2377|2371|2377|2371|2377|2371|1
1621929770000|2021-05-25 08:02:50|2376.8|2370.8|2376.3|2370.3|2376.8|2370.8|2376.3|2370.3|3
1621929790000|2021-05-25 08:03:10|2376.5|2370.5|2377.5|2371.5|2377.5|2371.5|2376.5|2370.5|4
1621929810000|2021-05-25 08:03:30|2377.3|2371.3|2377|2371|2377.3|2371.3|2377|2371|2
1621929820000|2021-05-25 08:03:40|2376.8|2370.8|2376.3|2370.3|2376.8|2370.8|2376.3|2370.3|3
1621929830000|2021-05-25 08:03:50|2376.5|2370.5|2377|2371|2377|2371|2376.5|2370.5|2
1621929840000|2021-05-25 08:04:00|2376.8|2370.8|2376.5|2370.5|2376.8|2370.8|2376.5|2370.5|2
1621929870000|2021-05-25 08:04:30|2376.3|2370.3|2376.5|2370.5|2376.5|2370.5|2376.3|2370.3|4
1621929900000|2021-05-25 08:05:00|2376.3|2370.3|2375.8|2369.8|2376.3|2370.3|2375.8|2369.8|3
1621929910000|2021-05-25 08:05:10|2376|2370|2376.3|2370.3|2376.3|2370.3|2376|2370|2
1621929930000|2021-05-25 08:05:30|2376|2370|2375.8|2369.8|2376|2370|2375.8|2369.8|2
1621929940000|2021-05-25 08:05:40|2375.5|2369.5|2375.8|2369.8|2375.8|2369.8|2375.3|2369.3|4
1621929950000|2021-05-25 08:05:50|2376|2370|2376.3|2370.3|2376.3|2370.3|2376|2370|2
1621929960000|2021-05-25 08:06:00|2376.5|2370.5|2376.3|2370.3|2376.8|2370.8|2376.3|2370.3|4
1621929970000|2021-05-25 08:06:10|2376.5|2370.5|2377|2371|2377|2371|2376.5|2370.5|3
1621929980000|2021-05-25 08:06:20|2377.3|2371.3|2377.5|2371.5|2377.5|2371.5|2377.3|2371.3|2
1621929990000|2021-05-25 08:06:30|2377.8|2371.8|2378|2372|2378|2372|2377.8|2371.8|2
1621930010000|2021-05-25 08:06:50|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|1
1621930040000|2021-05-25 08:07:20|2378|2372|2378|2372|2378|2372|2378|2372|1
1621930090000|2021-05-25 08:08:10|2378.3|2372.3|2378.3|2372.3|2378.8|2372.8|2378.3|2372.3|3
1621930110000|2021-05-25 08:08:30|2378.5|2372.5|2378.5|2372.5|2378.8|2372.8|2378.5|2372.5|3
1621930120000|2021-05-25 08:08:40|2378.3|2372.3|2378.5|2372.5|2378.5|2372.5|2378|2372|4
1621930130000|2021-05-25 08:08:50|2378.8|2372.8|2378.5|2372.5|2378.8|2372.8|2378.5|2372.5|2
1621930140000|2021-05-25 08:09:00|2378.3|2372.3|2378|2372|2378.3|2372.3|2378|2372|2
1621930150000|2021-05-25 08:09:10|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|1
1621930160000|2021-05-25 08:09:20|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|2377|2371|4
1621930190000|2021-05-25 08:09:50|2377|2371|2377|2371|2377|2371|2377|2371|1
1621930240000|2021-05-25 08:10:40|2376.8|2370.8|2376.5|2370.5|2376.8|2370.8|2376|2370|5
1621930250000|2021-05-25 08:10:50|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|1
1621930260000|2021-05-25 08:11:00|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1621930270000|2021-05-25 08:11:10|2376|2370|2375.5|2369.5|2376|2370|2375.5|2369.5|3
1621930280000|2021-05-25 08:11:20|2375.3|2369.3|2375|2369|2375.3|2369.3|2375|2369|2
1621930300000|2021-05-25 08:11:40|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.3|2368.3|4
1621930310000|2021-05-25 08:11:50|2375|2369|2375|2369|2375|2369|2375|2369|1
1621930320000|2021-05-25 08:12:00|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1621930330000|2021-05-25 08:12:10|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2372.8|2366.8|7
1621930340000|2021-05-25 08:12:20|2374|2368|2373.5|2367.5|2374|2368|2373|2367|6
1621930370000|2021-05-25 08:12:50|2374|2368|2374|2368|2374|2368|2374|2368|1
1621930400000|2021-05-25 08:13:20|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1621930420000|2021-05-25 08:13:40|2374.5|2368.5|2374.3|2368.3|2374.5|2368.5|2374.3|2368.3|2
1621930430000|2021-05-25 08:13:50|2374.8|2368.8|2375.5|2369.5|2375.5|2369.5|2374.8|2368.8|3
1621930450000|2021-05-25 08:14:10|2375.8|2369.8|2376|2370|2376|2370|2375.8|2369.8|2
1621930460000|2021-05-25 08:14:20|2376.5|2370.5|2377|2371|2377|2371|2376.5|2370.5|3
1621930490000|2021-05-25 08:14:50|2376.8|2370.8|2376.5|2370.5|2376.8|2370.8|2376.5|2370.5|2
1621930500000|2021-05-25 08:15:00|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|1
1621930510000|2021-05-25 08:15:10|2376|2370|2376|2370|2376|2370|2376|2370|1
1621930520000|2021-05-25 08:15:20|2376.3|2370.3|2376.8|2370.8|2376.8|2370.8|2376.3|2370.3|2
1621930530000|2021-05-25 08:15:30|2377|2371|2377.5|2371.5|2377.5|2371.5|2377|2371|2
1621930540000|2021-05-25 08:15:40|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|1
1621930570000|2021-05-25 08:16:10|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|1
1621930620000|2021-05-25 08:17:00|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|1
1621930650000|2021-05-25 08:17:30|2376.8|2370.8|2376.5|2370.5|2376.8|2370.8|2376.5|2370.5|2
1621930660000|2021-05-25 08:17:40|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|1
1621930700000|2021-05-25 08:18:20|2376|2370|2375.8|2369.8|2376|2370|2375.8|2369.8|2
1621930720000|2021-05-25 08:18:40|2375.5|2369.5|2375|2369|2375.5|2369.5|2375|2369|3
1621930730000|2021-05-25 08:18:50|2375.3|2369.3|2376|2370|2376|2370|2375.3|2369.3|2
1621930740000|2021-05-25 08:19:00|2376.3|2370.3|2376|2370|2376.8|2370.8|2376|2370|6
1621930750000|2021-05-25 08:19:10|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|1
1621930760000|2021-05-25 08:19:20|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1621930780000|2021-05-25 08:19:40|2376.3|2370.3|2375.8|2369.8|2376.3|2370.3|2375.8|2369.8|3
1621930790000|2021-05-25 08:19:50|2376|2370|2375.8|2369.8|2376|2370|2375.8|2369.8|2
1621930800000|2021-05-25 08:20:00|2375.5|2369.5|2375|2369|2375.5|2369.5|2375|2369|3
1621930820000|2021-05-25 08:20:20|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1621930830000|2021-05-25 08:20:30|2375|2369|2374.5|2368.5|2375|2369|2374.5|2368.5|3
1621930860000|2021-05-25 08:21:00|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1621930870000|2021-05-25 08:21:10|2374.5|2368.5|2374.3|2368.3|2374.5|2368.5|2374.3|2368.3|2
1621930880000|2021-05-25 08:21:20|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1621930910000|2021-05-25 08:21:50|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1621930920000|2021-05-25 08:22:00|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1621930950000|2021-05-25 08:22:30|2374.3|2368.3|2374.5|2368.5|2374.5|2368.5|2374.3|2368.3|2
1621930970000|2021-05-25 08:22:50|2374|2368|2374|2368|2374|2368|2374|2368|1
1621931000000|2021-05-25 08:23:20|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1621931020000|2021-05-25 08:23:40|2374|2368|2374|2368|2374|2368|2374|2368|1
1621931040000|2021-05-25 08:24:00|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1621931070000|2021-05-25 08:24:30|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1621931170000|2021-05-25 08:26:10|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1621931180000|2021-05-25 08:26:20|2374|2368|2374|2368|2374|2368|2374|2368|1
1621931190000|2021-05-25 08:26:30|2374.3|2368.3|2374.5|2368.5|2374.5|2368.5|2374.3|2368.3|2
1621931200000|2021-05-25 08:26:40|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1621931210000|2021-05-25 08:26:50|2374.5|2368.5|2374.8|2368.8|2374.8|2368.8|2374.5|2368.5|2
1621931230000|2021-05-25 08:27:10|2375|2369|2375|2369|2375|2369|2375|2369|1
1621931240000|2021-05-25 08:27:20|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1621931250000|2021-05-25 08:27:30|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1621931260000|2021-05-25 08:27:40|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1621931290000|2021-05-25 08:28:10|2375|2369|2375.5|2369.5|2375.5|2369.5|2375|2369|2
1621931320000|2021-05-25 08:28:40|2376|2370|2376|2370|2376|2370|2376|2370|1
1621931400000|2021-05-25 08:30:00|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1621931410000|2021-05-25 08:30:10|2375.3|2369.3|2375.5|2369.5|2375.5|2369.5|2375.3|2369.3|2
1621931420000|2021-05-25 08:30:20|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1621931430000|2021-05-25 08:30:30|2375|2369|2375|2369|2375|2369|2375|2369|1
1621931460000|2021-05-25 08:31:00|2375.3|2369.3|2375|2369|2375.3|2369.3|2375|2369|2
1621931470000|2021-05-25 08:31:10|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1621931480000|2021-05-25 08:31:20|2375|2369|2375.5|2369.5|2375.8|2369.8|2375|2369|4
1621931490000|2021-05-25 08:31:30|2375.3|2369.3|2375|2369|2375.3|2369.3|2375|2369|2
1621931590000|2021-05-25 08:33:10|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.5|2368.5|3
1621931620000|2021-05-25 08:33:40|2374.5|2368.5|2374.8|2368.8|2374.8|2368.8|2374.5|2368.5|4
1621931690000|2021-05-25 08:34:50|2374.5|2368.5|2374.8|2368.8|2374.8|2368.8|2374.5|2368.5|4
1621931700000|2021-05-25 08:35:00|2374.5|2368.5|2374.5|2368.5|2374.8|2368.8|2374.5|2368.5|3
1621931710000|2021-05-25 08:35:10|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1621931730000|2021-05-25 08:35:30|2374|2368|2374.3|2368.3|2374.3|2368.3|2374|2368|2
1621931890000|2021-05-25 08:38:10|2374.8|2368.8|2374.3|2368.3|2374.8|2368.8|2374.3|2368.3|2
1621931910000|2021-05-25 08:38:30|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1621932000000|2021-05-25 08:40:00|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1621932020000|2021-05-25 08:40:20|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1621932040000|2021-05-25 08:40:40|2374.5|2368.5|2374.8|2368.8|2374.8|2368.8|2374.5|2368.5|2
1621932100000|2021-05-25 08:41:40|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1621932140000|2021-05-25 08:42:20|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1621932150000|2021-05-25 08:42:30|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1621932180000|2021-05-25 08:43:00|2375.8|2369.8|2376.3|2370.3|2376.3|2370.3|2375.8|2369.8|2
1621932190000|2021-05-25 08:43:10|2376.8|2370.8|2377|2371|2377.3|2371.3|2376.8|2370.8|3
1621932200000|2021-05-25 08:43:20|2377.3|2371.3|2377.5|2371.5|2377.5|2371.5|2377.3|2371.3|2
1621932280000|2021-05-25 08:44:40|2377.3|2371.3|2377|2371|2377.3|2371.3|2377|2371|2
1621932290000|2021-05-25 08:44:50|2376.8|2370.8|2376.8|2370.8|2377|2371|2376.8|2370.8|3
1621932300000|2021-05-25 08:45:00|2377|2371|2376.8|2370.8|2377|2371|2376.8|2370.8|2
1621932310000|2021-05-25 08:45:10|2376.5|2370.5|2376|2370|2376.5|2370.5|2376|2370|3
1621932340000|2021-05-25 08:45:40|2376.3|2370.3|2376.8|2370.8|2376.8|2370.8|2376|2370|5
1621932360000|2021-05-25 08:46:00|2377|2371|2377|2371|2377|2371|2377|2371|1
1621932380000|2021-05-25 08:46:20|2377.3|2371.3|2377.5|2371.5|2377.5|2371.5|2377.3|2371.3|2
1621932390000|2021-05-25 08:46:30|2377.3|2371.3|2377.5|2371.5|2377.5|2371.5|2377|2371|4
1621932400000|2021-05-25 08:46:40|2377.3|2371.3|2377|2371|2377.3|2371.3|2377|2371|2
1621932430000|2021-05-25 08:47:10|2376.8|2370.8|2376.5|2370.5|2376.8|2370.8|2376.5|2370.5|2
1621932440000|2021-05-25 08:47:20|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|1
1621932450000|2021-05-25 08:47:30|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1621932470000|2021-05-25 08:47:50|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|1
1621932480000|2021-05-25 08:48:00|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1621932500000|2021-05-25 08:48:20|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|1
1621932510000|2021-05-25 08:48:30|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1621932520000|2021-05-25 08:48:40|2376.3|2370.3|2376|2370|2376.3|2370.3|2376|2370|2
1621932560000|2021-05-25 08:49:20|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|1
1621932600000|2021-05-25 08:50:00|2376|2370|2376|2370|2376|2370|2376|2370|1
1621932620000|2021-05-25 08:50:20|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1621932630000|2021-05-25 08:50:30|2375.5|2369.5|2375.3|2369.3|2375.5|2369.5|2375.3|2369.3|2
1621932640000|2021-05-25 08:50:40|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1621932650000|2021-05-25 08:50:50|2375.3|2369.3|2375|2369|2375.3|2369.3|2375|2369|2
1621932660000|2021-05-25 08:51:00|2375.3|2369.3|2375.8|2369.8|2375.8|2369.8|2375.3|2369.3|3
1621932670000|2021-05-25 08:51:10|2376|2370|2375.8|2369.8|2376.3|2370.3|2375.8|2369.8|4
1621932680000|2021-05-25 08:51:20|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1621932710000|2021-05-25 08:51:50|2375.3|2369.3|2375.5|2369.5|2375.5|2369.5|2375.3|2369.3|2
1621932730000|2021-05-25 08:52:10|2375.3|2369.3|2374.8|2368.8|2375.3|2369.3|2374.8|2368.8|2
1621932760000|2021-05-25 08:52:40|2375|2369|2375|2369|2375|2369|2375|2369|1
1621932770000|2021-05-25 08:52:50|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1621932780000|2021-05-25 08:53:00|2375|2369|2375|2369|2375|2369|2375|2369|1
1621932840000|2021-05-25 08:54:00|2375.3|2369.3|2375.5|2369.5|2375.5|2369.5|2375.3|2369.3|2
1621932860000|2021-05-25 08:54:20|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1621932900000|2021-05-25 08:55:00|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1621932910000|2021-05-25 08:55:10|2376.8|2370.8|2376.5|2370.5|2376.8|2370.8|2376.5|2370.5|2
1621932920000|2021-05-25 08:55:20|2376.3|2370.3|2375.8|2369.8|2376.3|2370.3|2375.8|2369.8|3
1621932930000|2021-05-25 08:55:30|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1621932940000|2021-05-25 08:55:40|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1621932970000|2021-05-25 08:56:10|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1621932990000|2021-05-25 08:56:30|2375|2369|2374.5|2368.5|2375|2369|2374.5|2368.5|2
1621933000000|2021-05-25 08:56:40|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1621933020000|2021-05-25 08:57:00|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1621933120000|2021-05-25 08:58:40|2374.8|2368.8|2374.5|2368.5|2374.8|2368.8|2374.5|2368.5|2
1621933160000|2021-05-25 08:59:20|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1621933170000|2021-05-25 08:59:30|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1621933200000|2021-05-25 09:00:00|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1621933220000|2021-05-25 09:00:20|2374|2368|2373.8|2367.8|2374|2368|2373.8|2367.8|2
1621933230000|2021-05-25 09:00:30|2373.5|2367.5|2371.8|2365.8|2373.5|2367.5|2371.8|2365.8|4
1621933240000|2021-05-25 09:00:40|2371.5|2365.5|2371|2365|2371.5|2365.5|2371|2365|3
1621933260000|2021-05-25 09:01:00|2371.5|2365.5|2371.5|2365.5|2372|2366|2371.3|2365.3|5
1621933270000|2021-05-25 09:01:10|2371.8|2365.8|2371.5|2365.5|2371.8|2365.8|2371.5|2365.5|2
1621933290000|2021-05-25 09:01:30|2370.8|2364.8|2370.5|2364.5|2370.8|2364.8|2370.5|2364.5|2
1621933300000|2021-05-25 09:01:40|2370.8|2364.8|2369.5|2363.5|2370.8|2364.8|2369.5|2363.5|4
1621933330000|2021-05-25 09:02:10|2368.8|2362.8|2368.5|2362.5|2368.8|2362.8|2368.5|2362.5|2
1621933340000|2021-05-25 09:02:20|2367.5|2361.5|2367.5|2361.5|2367.8|2361.8|2367.5|2361.5|3
1621933350000|2021-05-25 09:02:30|2367.3|2361.3|2367|2361|2367.3|2361.3|2367|2361|2
1621933360000|2021-05-25 09:02:40|2366.8|2360.8|2368.5|2362.5|2368.5|2362.5|2366.8|2360.8|6
1621933370000|2021-05-25 09:02:50|2368.8|2362.8|2369|2363|2369|2363|2368.8|2362.8|4
1621933380000|2021-05-25 09:03:00|2368.8|2362.8|2368|2362|2368.8|2362.8|2367.5|2361.5|5
1621933390000|2021-05-25 09:03:10|2367.8|2361.8|2367.5|2361.5|2367.8|2361.8|2367.5|2361.5|2
1621933400000|2021-05-25 09:03:20|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|1
1621933410000|2021-05-25 09:03:30|2367|2361|2367|2361|2367.3|2361.3|2367|2361|3
1621933420000|2021-05-25 09:03:40|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|1
1621933430000|2021-05-25 09:03:50|2365.8|2359.8|2365.5|2359.5|2365.8|2359.8|2365.3|2359.3|3
1621933440000|2021-05-25 09:04:00|2365.8|2359.8|2366.5|2360.5|2366.5|2360.5|2365.8|2359.8|3
1621933450000|2021-05-25 09:04:10|2366|2360|2367.3|2361.3|2367.3|2361.3|2366|2360|4
1621933460000|2021-05-25 09:04:20|2367.5|2361.5|2367.5|2361.5|2367.5|2361.5|2367.5|2361.5|1
1621933470000|2021-05-25 09:04:30|2367.8|2361.8|2368|2362|2368|2362|2367.8|2361.8|2
1621933510000|2021-05-25 09:05:10|2367.8|2361.8|2367.5|2361.5|2367.8|2361.8|2367.5|2361.5|2
1621933520000|2021-05-25 09:05:20|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|1
1621933530000|2021-05-25 09:05:30|2367.5|2361.5|2368|2362|2368|2362|2367.5|2361.5|2
1621933560000|2021-05-25 09:06:00|2367.3|2361.3|2367.3|2361.3|2367.5|2361.5|2367.3|2361.3|3
1621933600000|2021-05-25 09:06:40|2367|2361|2367.3|2361.3|2367.3|2361.3|2366.8|2360.8|4
1621933620000|2021-05-25 09:07:00|2367.5|2361.5|2367.5|2361.5|2367.5|2361.5|2367.5|2361.5|1
1621933640000|2021-05-25 09:07:20|2367.3|2361.3|2366.8|2360.8|2367.3|2361.3|2366.8|2360.8|3
1621933680000|2021-05-25 09:08:00|2367|2361|2367.5|2361.5|2367.5|2361.5|2367|2361|3
1621933700000|2021-05-25 09:08:20|2367.8|2361.8|2367.8|2361.8|2367.8|2361.8|2367.8|2361.8|1
1621933760000|2021-05-25 09:09:20|2367.5|2361.5|2367|2361|2367.5|2361.5|2366.8|2360.8|4
1621933770000|2021-05-25 09:09:30|2366.8|2360.8|2367.8|2361.8|2367.8|2361.8|2366.8|2360.8|2
1621933780000|2021-05-25 09:09:40|2368.3|2362.3|2368.3|2362.3|2368.5|2362.5|2368.3|2362.3|3
1621933790000|2021-05-25 09:09:50|2368|2362|2367.8|2361.8|2368.5|2362.5|2367.8|2361.8|7
1621933800000|2021-05-25 09:10:00|2368|2362|2368.5|2362.5|2368.5|2362.5|2368|2362|2
1621933810000|2021-05-25 09:10:10|2368.3|2362.3|2368.5|2362.5|2368.5|2362.5|2368.3|2362.3|2
1621933840000|2021-05-25 09:10:40|2368.3|2362.3|2367.5|2361.5|2368.3|2362.3|2367.5|2361.5|4
1621933850000|2021-05-25 09:10:50|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|1
1621933860000|2021-05-25 09:11:00|2367|2361|2367|2361|2367|2361|2367|2361|1
1621933870000|2021-05-25 09:11:10|2367.8|2361.8|2366.8|2360.8|2368|2362|2366.8|2360.8|4
1621933910000|2021-05-25 09:11:50|2367|2361|2367|2361|2367.5|2361.5|2367|2361|3
1621933920000|2021-05-25 09:12:00|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|1
1621933940000|2021-05-25 09:12:20|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|1
1621933960000|2021-05-25 09:12:40|2366.5|2360.5|2366.8|2360.8|2366.8|2360.8|2366.5|2360.5|2
1621933980000|2021-05-25 09:13:00|2366.5|2360.5|2366.8|2360.8|2366.8|2360.8|2366.5|2360.5|2
1621934030000|2021-05-25 09:13:50|2366.5|2360.5|2366.8|2360.8|2366.8|2360.8|2366.5|2360.5|4
1621934060000|2021-05-25 09:14:20|2366.5|2360.5|2366.8|2360.8|2366.8|2360.8|2366.5|2360.5|2
1621934080000|2021-05-25 09:14:40|2366.5|2360.5|2366.8|2360.8|2366.8|2360.8|2366.5|2360.5|2
1621934100000|2021-05-25 09:15:00|2366.3|2360.3|2366.8|2360.8|2366.8|2360.8|2366.3|2360.3|2
1621934110000|2021-05-25 09:15:10|2367|2361|2367|2361|2367|2361|2367|2361|1
1621934120000|2021-05-25 09:15:20|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|2366.5|2360.5|3
1621934140000|2021-05-25 09:15:40|2366.5|2360.5|2366.8|2360.8|2366.8|2360.8|2366.5|2360.5|6
1621934150000|2021-05-25 09:15:50|2366.5|2360.5|2366.8|2360.8|2366.8|2360.8|2366.5|2360.5|2
1621934170000|2021-05-25 09:16:10|2366.5|2360.5|2366.3|2360.3|2366.5|2360.5|2366.3|2360.3|2
1621934190000|2021-05-25 09:16:30|2366.5|2360.5|2366.5|2360.5|2366.5|2360.5|2366.5|2360.5|1
1621934220000|2021-05-25 09:17:00|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|1
1621934290000|2021-05-25 09:18:10|2367|2361|2368|2362|2368|2362|2367|2361|5
1621934350000|2021-05-25 09:19:10|2367.8|2361.8|2367.8|2361.8|2367.8|2361.8|2367.8|2361.8|1
1621934400000|2021-05-25 09:20:00|2368|2362|2368.5|2362.5|2368.5|2362.5|2368|2362|6
1621934410000|2021-05-25 09:20:10|2368.3|2362.3|2368.3|2362.3|2368.3|2362.3|2368.3|2362.3|1
1621934440000|2021-05-25 09:20:40|2368|2362|2368|2362|2368|2362|2368|2362|1
1621934550000|2021-05-25 09:22:30|2367.8|2361.8|2367.5|2361.5|2367.8|2361.8|2367.5|2361.5|2
1621934570000|2021-05-25 09:22:50|2367.8|2361.8|2367.3|2361.3|2367.8|2361.8|2367.3|2361.3|2
1621934580000|2021-05-25 09:23:00|2367.5|2361.5|2367.5|2361.5|2367.5|2361.5|2367.5|2361.5|1
1621934600000|2021-05-25 09:23:20|2367.3|2361.3|2366.5|2360.5|2367.3|2361.3|2366.5|2360.5|3
1621934610000|2021-05-25 09:23:30|2366.3|2360.3|2366|2360|2366.3|2360.3|2366|2360|2
1621934620000|2021-05-25 09:23:40|2365.8|2359.8|2365.3|2359.3|2365.8|2359.8|2365.3|2359.3|3
1621934630000|2021-05-25 09:23:50|2365|2359|2365|2359|2365|2359|2365|2359|1
1621934640000|2021-05-25 09:24:00|2365.3|2359.3|2365.5|2359.5|2365.8|2359.8|2365.3|2359.3|3
1621934650000|2021-05-25 09:24:10|2365.8|2359.8|2365.8|2359.8|2366|2360|2365.8|2359.8|3
1621934680000|2021-05-25 09:24:40|2366|2360|2366|2360|2366|2360|2366|2360|1
1621934700000|2021-05-25 09:25:00|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|1
1621934710000|2021-05-25 09:25:10|2366.5|2360.5|2366.5|2360.5|2366.5|2360.5|2366.5|2360.5|1
1621934720000|2021-05-25 09:25:20|2367.3|2361.3|2367.5|2361.5|2367.5|2361.5|2367.3|2361.3|2
1621934730000|2021-05-25 09:25:30|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|1
1621934740000|2021-05-25 09:25:40|2367.8|2361.8|2368.8|2362.8|2368.8|2362.8|2367.8|2361.8|2
1621934760000|2021-05-25 09:26:00|2369|2363|2370|2364|2370|2364|2369|2363|5
1621934770000|2021-05-25 09:26:10|2370.8|2364.8|2369.8|2363.8|2371|2365|2369.8|2363.8|6
1621934790000|2021-05-25 09:26:30|2370|2364|2371.9|2365.9|2371.9|2365.9|2370|2364|2
1621934820000|2021-05-25 09:27:00|2371.5|2365.5|2371.3|2365.3|2371.5|2365.5|2371.3|2365.3|2
1621934830000|2021-05-25 09:27:10|2371|2365|2371|2365|2371.3|2365.3|2371|2365|3
1621934880000|2021-05-25 09:28:00|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1621934900000|2021-05-25 09:28:20|2371.5|2365.5|2371.8|2365.8|2371.8|2365.8|2371.5|2365.5|2
1621934910000|2021-05-25 09:28:30|2372|2366|2372.5|2366.5|2373|2367|2372|2366|4
1621934930000|2021-05-25 09:28:50|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1621934940000|2021-05-25 09:29:00|2372|2366|2372|2366|2372|2366|2371.8|2365.8|3
1621934980000|2021-05-25 09:29:40|2371.8|2365.8|2372.3|2366.3|2372.3|2366.3|2371.3|2365.3|5
1621935000000|2021-05-25 09:30:00|2372.5|2366.5|2372.8|2366.8|2372.8|2366.8|2372.5|2366.5|2
1621935010000|2021-05-25 09:30:10|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1621935020000|2021-05-25 09:30:20|2372.8|2366.8|2373.3|2367.3|2373.3|2367.3|2372.8|2366.8|2
1621935030000|2021-05-25 09:30:30|2372.5|2366.5|2374|2368|2374|2368|2372.5|2366.5|3
1621935040000|2021-05-25 09:30:40|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1621935050000|2021-05-25 09:30:50|2374.3|2368.3|2373.8|2367.8|2374.3|2368.3|2373.8|2367.8|2
1621935070000|2021-05-25 09:31:10|2374|2368|2375.8|2369.8|2375.8|2369.8|2374|2368|5
1621935080000|2021-05-25 09:31:20|2375.5|2369.5|2375.3|2369.3|2375.5|2369.5|2375.3|2369.3|2
1621935090000|2021-05-25 09:31:30|2375|2369|2375|2369|2375|2369|2375|2369|1
1621935120000|2021-05-25 09:32:00|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1621935180000|2021-05-25 09:33:00|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1621935200000|2021-05-25 09:33:20|2373.5|2367.5|2373.3|2367.3|2373.5|2367.5|2373.3|2367.3|2
1621935230000|2021-05-25 09:33:50|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1621935240000|2021-05-25 09:34:00|2373.3|2367.3|2372.3|2366.3|2373.3|2367.3|2372.3|2366.3|4
1621935260000|2021-05-25 09:34:20|2372|2366|2372|2366|2372|2366|2372|2366|1
1621935270000|2021-05-25 09:34:30|2372.3|2366.3|2372|2366|2372.3|2366.3|2372|2366|2
1621935280000|2021-05-25 09:34:40|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1621935290000|2021-05-25 09:34:50|2372.5|2366.5|2373.8|2367.8|2373.8|2367.8|2372.5|2366.5|2
1621935300000|2021-05-25 09:35:00|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1621935320000|2021-05-25 09:35:20|2373.8|2367.8|2374.3|2368.3|2374.3|2368.3|2373.8|2367.8|2
1621935330000|2021-05-25 09:35:30|2374|2368|2373.8|2367.8|2374|2368|2373.8|2367.8|2
1621935360000|2021-05-25 09:36:00|2374|2368|2374.3|2368.3|2374.3|2368.3|2374|2368|2
1621935400000|2021-05-25 09:36:40|2374|2368|2374|2368|2374|2368|2374|2368|1
1621935410000|2021-05-25 09:36:50|2373.5|2367.5|2373.8|2367.8|2373.8|2367.8|2373.5|2367.5|2
1621935450000|2021-05-25 09:37:30|2373.5|2367.5|2373.8|2367.8|2373.8|2367.8|2373.5|2367.5|2
1621935460000|2021-05-25 09:37:40|2373.5|2367.5|2373.3|2367.3|2373.5|2367.5|2373.3|2367.3|2
1621935480000|2021-05-25 09:38:00|2373.5|2367.5|2374|2368|2374|2368|2373.5|2367.5|4
1621935520000|2021-05-25 09:38:40|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1621935560000|2021-05-25 09:39:20|2374.5|2368.5|2374.8|2368.8|2374.8|2368.8|2374.5|2368.5|2
1621935570000|2021-05-25 09:39:30|2375.3|2369.3|2375.5|2369.5|2375.8|2369.8|2375.3|2369.3|4
1621935600000|2021-05-25 09:40:00|2375.3|2369.3|2375.3|2369.3|2375.8|2369.8|2374.3|2368.3|9
1621935650000|2021-05-25 09:40:50|2375|2369|2375|2369|2375|2369|2375|2369|1
1621935660000|2021-05-25 09:41:00|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1621935750000|2021-05-25 09:42:30|2375.5|2369.5|2375.3|2369.3|2375.8|2369.8|2375.3|2369.3|4
1621935810000|2021-05-25 09:43:30|2375.5|2369.5|2376.3|2370.3|2376.3|2370.3|2375.5|2369.5|2
1621935820000|2021-05-25 09:43:40|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1621935860000|2021-05-25 09:44:20|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|1
1621935870000|2021-05-25 09:44:30|2376.5|2370.5|2376.3|2370.3|2376.5|2370.5|2376.3|2370.3|2
1621935890000|2021-05-25 09:44:50|2376.5|2370.5|2377.5|2371.5|2377.5|2371.5|2376.5|2370.5|2
1621935900000|2021-05-25 09:45:00|2377.3|2371.3|2376|2370|2377.3|2371.3|2375.8|2369.8|5
1621935990000|2021-05-25 09:46:30|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|1
1621936090000|2021-05-25 09:48:10|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1621936120000|2021-05-25 09:48:40|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1621936180000|2021-05-25 09:49:40|2375.5|2369.5|2375|2369|2375.5|2369.5|2375|2369|2
1621936190000|2021-05-25 09:49:50|2374.3|2368.3|2373.8|2367.8|2374.3|2368.3|2373.8|2367.8|2
1621936200000|2021-05-25 09:50:00|2372.8|2366.8|2372.5|2366.5|2372.8|2366.8|2372.5|2366.5|2
1621936210000|2021-05-25 09:50:10|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1621936220000|2021-05-25 09:50:20|2373.5|2367.5|2374|2368|2374|2368|2373.5|2367.5|2
1621936230000|2021-05-25 09:50:30|2373.5|2367.5|2372.8|2366.8|2373.5|2367.5|2372.8|2366.8|2
1621936240000|2021-05-25 09:50:40|2373|2367|2373.5|2367.5|2373.5|2367.5|2373|2367|2
1621936260000|2021-05-25 09:51:00|2373|2367|2373|2367|2373|2367|2373|2367|1
1621936270000|2021-05-25 09:51:10|2372.8|2366.8|2371.8|2365.8|2372.8|2366.8|2371.8|2365.8|3
1621936280000|2021-05-25 09:51:20|2371.5|2365.5|2371.3|2365.3|2371.5|2365.5|2371.3|2365.3|2
1621936290000|2021-05-25 09:51:30|2371.5|2365.5|2372|2366|2372|2366|2371.5|2365.5|3
1621936390000|2021-05-25 09:53:10|2372.3|2366.3|2374|2368|2374|2368|2372.3|2366.3|2
1621936410000|2021-05-25 09:53:30|2374.8|2368.8|2374|2368|2374.8|2368.8|2374|2368|2
1621936430000|2021-05-25 09:53:50|2373.8|2367.8|2374.3|2368.3|2374.3|2368.3|2373.8|2367.8|2
1621936450000|2021-05-25 09:54:10|2374|2368|2374|2368|2374|2368|2374|2368|1
1621936470000|2021-05-25 09:54:30|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1621936480000|2021-05-25 09:54:40|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1621936520000|2021-05-25 09:55:20|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1621936530000|2021-05-25 09:55:30|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1621936550000|2021-05-25 09:55:50|2375.5|2369.5|2375|2369|2375.5|2369.5|2375|2369|2
1621936560000|2021-05-25 09:56:00|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1621936600000|2021-05-25 09:56:40|2375|2369|2375|2369|2375|2369|2375|2369|1
1621936620000|2021-05-25 09:57:00|2375.3|2369.3|2375|2369|2375.3|2369.3|2375|2369|2
1621936640000|2021-05-25 09:57:20|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1621936680000|2021-05-25 09:58:00|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1621936740000|2021-05-25 09:59:00|2374|2368|2373.8|2367.8|2374|2368|2373.8|2367.8|2
1621936770000|2021-05-25 09:59:30|2373.5|2367.5|2373|2367|2373.5|2367.5|2373|2367|2
1621936790000|2021-05-25 09:59:50|2372.8|2366.8|2373|2367|2373|2367|2372.8|2366.8|2
1621936800000|2021-05-25 10:00:00|2373.3|2367.3|2374.5|2368.5|2374.5|2368.5|2373.3|2367.3|5
1621936830000|2021-05-25 10:00:30|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1621936870000|2021-05-25 10:01:10|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1621936920000|2021-05-25 10:02:00|2373.5|2367.5|2373.3|2367.3|2373.5|2367.5|2373.3|2367.3|2
1621936950000|2021-05-25 10:02:30|2373|2367|2373|2367|2373|2367|2373|2367|1
1621936960000|2021-05-25 10:02:40|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1621936970000|2021-05-25 10:02:50|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1621937050000|2021-05-25 10:04:10|2372.5|2366.5|2373.5|2367.5|2373.5|2367.5|2372.5|2366.5|2
1621937060000|2021-05-25 10:04:20|2373.8|2367.8|2373.5|2367.5|2373.8|2367.8|2373.5|2367.5|2
1621937080000|2021-05-25 10:04:40|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1621937090000|2021-05-25 10:04:50|2373.5|2367.5|2373|2367|2373.5|2367.5|2373|2367|2
1621937100000|2021-05-25 10:05:00|2373.3|2367.3|2373.5|2367.5|2373.8|2367.8|2373.3|2367.3|4
1621937120000|2021-05-25 10:05:20|2373.3|2367.3|2373|2367|2373.3|2367.3|2373|2367|2
1621937180000|2021-05-25 10:06:20|2372.5|2366.5|2371.8|2365.8|2372.5|2366.5|2371.8|2365.8|4
1621937190000|2021-05-25 10:06:30|2372|2366|2372|2366|2372|2366|2371.8|2365.8|3
1621937210000|2021-05-25 10:06:50|2372.3|2366.3|2372.5|2366.5|2372.5|2366.5|2372.3|2366.3|2
1621937250000|2021-05-25 10:07:30|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1621937410000|2021-05-25 10:10:10|2372|2366|2371.8|2365.8|2372|2366|2371.8|2365.8|2
1621937430000|2021-05-25 10:10:30|2372|2366|2371.8|2365.8|2372|2366|2371.8|2365.8|2
1621937500000|2021-05-25 10:11:40|2371|2365|2370.5|2364.5|2371|2365|2370.5|2364.5|3
1621937520000|2021-05-25 10:12:00|2370.3|2364.3|2370|2364|2370.3|2364.3|2370|2364|2
1621937530000|2021-05-25 10:12:10|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|1
1621937540000|2021-05-25 10:12:20|2369|2363|2370.3|2364.3|2370.3|2364.3|2369|2363|4
1621937550000|2021-05-25 10:12:30|2370|2364|2369.3|2363.3|2370.5|2364.5|2369.3|2363.3|4
1621937560000|2021-05-25 10:12:40|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|1
1621937590000|2021-05-25 10:13:10|2369.3|2363.3|2369.8|2363.8|2369.8|2363.8|2369.3|2363.3|3
1621937610000|2021-05-25 10:13:30|2369.5|2363.5|2368.5|2362.5|2369.5|2363.5|2368.5|2362.5|2
1621937620000|2021-05-25 10:13:40|2368.3|2362.3|2368.3|2362.3|2368.3|2362.3|2368.3|2362.3|1
1621937700000|2021-05-25 10:15:00|2368.5|2362.5|2368.3|2362.3|2368.5|2362.5|2368.3|2362.3|2
1621937720000|2021-05-25 10:15:20|2368.5|2362.5|2368.3|2362.3|2368.5|2362.5|2368.3|2362.3|2
1621937730000|2021-05-25 10:15:30|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|1
1621937770000|2021-05-25 10:16:10|2368.3|2362.3|2367.8|2361.8|2368.3|2362.3|2367.8|2361.8|2
1621937790000|2021-05-25 10:16:30|2367.5|2361.5|2367.3|2361.3|2367.5|2361.5|2367.3|2361.3|2
1621937830000|2021-05-25 10:17:10|2367|2361|2366.5|2360.5|2367|2361|2366.5|2360.5|2
1621937860000|2021-05-25 10:17:40|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|1
1621937870000|2021-05-25 10:17:50|2366.3|2360.3|2366|2360|2366.3|2360.3|2366|2360|2
1621937880000|2021-05-25 10:18:00|2366.3|2360.3|2366|2360|2366.3|2360.3|2366|2360|2
1621937920000|2021-05-25 10:18:40|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|1
1621937930000|2021-05-25 10:18:50|2366.5|2360.5|2366.8|2360.8|2366.8|2360.8|2366.5|2360.5|2
1621937940000|2021-05-25 10:19:00|2366.5|2360.5|2366.5|2360.5|2366.5|2360.5|2366.5|2360.5|1
1621938100000|2021-05-25 10:21:40|2366.8|2360.8|2366.8|2360.8|2367|2361|2366.8|2360.8|3
1621938150000|2021-05-25 10:22:30|2366|2360|2366|2360|2366|2360|2366|2360|1
1621938160000|2021-05-25 10:22:40|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|1
1621938180000|2021-05-25 10:23:00|2366|2360|2365.8|2359.8|2366|2360|2365.8|2359.8|2
1621938190000|2021-05-25 10:23:10|2366|2360|2366|2360|2366|2360|2366|2360|1
1621938200000|2021-05-25 10:23:20|2366.5|2360.5|2366|2360|2366.5|2360.5|2366|2360|3
1621938210000|2021-05-25 10:23:30|2365.8|2359.8|2365.8|2359.8|2366|2360|2365.8|2359.8|3
1621938320000|2021-05-25 10:25:20|2366|2360|2365.8|2359.8|2366|2360|2365.8|2359.8|4
1621938340000|2021-05-25 10:25:40|2366|2360|2366|2360|2366|2360|2366|2360|1
1621938350000|2021-05-25 10:25:50|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|1
1621938460000|2021-05-25 10:27:40|2366|2360|2366|2360|2366|2360|2366|2360|1
1621938470000|2021-05-25 10:27:50|2366.3|2360.3|2366|2360|2366.3|2360.3|2366|2360|2
1621938480000|2021-05-25 10:28:00|2366.3|2360.3|2366.5|2360.5|2366.5|2360.5|2366.3|2360.3|2
1621938490000|2021-05-25 10:28:10|2366.3|2360.3|2366.5|2360.5|2366.5|2360.5|2366.3|2360.3|2
1621938560000|2021-05-25 10:29:20|2366.8|2360.8|2367.3|2361.3|2367.3|2361.3|2366.8|2360.8|2
1621938580000|2021-05-25 10:29:40|2367|2361|2367|2361|2367|2361|2367|2361|1
1621938630000|2021-05-25 10:30:30|2366.8|2360.8|2366.5|2360.5|2366.8|2360.8|2366.5|2360.5|2
1621938710000|2021-05-25 10:31:50|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|1
1621938730000|2021-05-25 10:32:10|2366.5|2360.5|2366.5|2360.5|2366.5|2360.5|2366.5|2360.5|1
1621938830000|2021-05-25 10:33:50|2366.8|2360.8|2366.3|2360.3|2366.8|2360.8|2366.3|2360.3|3
1621938870000|2021-05-25 10:34:30|2366|2360|2364.8|2358.8|2366|2360|2364.5|2358.5|4
1621938900000|2021-05-25 10:35:00|2365|2359|2365.3|2359.3|2365.3|2359.3|2365|2359|2
1621938910000|2021-05-25 10:35:10|2365.5|2359.5|2365.3|2359.3|2365.5|2359.5|2365.3|2359.3|2
1621939110000|2021-05-25 10:38:30|2365|2359|2366|2360|2366|2360|2364.8|2358.8|5
1621939120000|2021-05-25 10:38:40|2366.3|2360.3|2366|2360|2366.3|2360.3|2366|2360|2
1621939180000|2021-05-25 10:39:40|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|1
1621939310000|2021-05-25 10:41:50|2366|2360|2365.8|2359.8|2366|2360|2365.3|2359.3|4
1621939350000|2021-05-25 10:42:30|2365.5|2359.5|2365.5|2359.5|2365.8|2359.8|2365.5|2359.5|3
1621939460000|2021-05-25 10:44:20|2365.8|2359.8|2365.8|2359.8|2365.8|2359.8|2365.8|2359.8|1
1621939550000|2021-05-25 10:45:50|2366|2360|2367|2361|2367|2361|2366|2360|2
1621939590000|2021-05-25 10:46:30|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|1
1621939650000|2021-05-25 10:47:30|2367|2361|2367|2361|2367|2361|2367|2361|1
1621939660000|2021-05-25 10:47:40|2367.3|2361.3|2367|2361|2367.3|2361.3|2367|2361|2
1621939670000|2021-05-25 10:47:50|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|1
1621939700000|2021-05-25 10:48:20|2367|2361|2367|2361|2367|2361|2367|2361|1
1621939720000|2021-05-25 10:48:40|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|1
1621939770000|2021-05-25 10:49:30|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|1
1621939790000|2021-05-25 10:49:50|2367.5|2361.5|2367.5|2361.5|2367.5|2361.5|2367.5|2361.5|1
1621939800000|2021-05-25 10:50:00|2367.8|2361.8|2367.8|2361.8|2367.8|2361.8|2367.8|2361.8|1
1621939810000|2021-05-25 10:50:10|2367.5|2361.5|2367.5|2361.5|2367.5|2361.5|2367.3|2361.3|3
1621939830000|2021-05-25 10:50:30|2368.3|2362.3|2368.8|2362.8|2369|2363|2368.3|2362.3|3
1621939850000|2021-05-25 10:50:50|2369|2363|2369|2363|2369|2363|2369|2363|1
1621939860000|2021-05-25 10:51:00|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|1
1621939870000|2021-05-25 10:51:10|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|1
1621939890000|2021-05-25 10:51:30|2370|2364|2370.5|2364.5|2370.5|2364.5|2370|2364|2
1621939900000|2021-05-25 10:51:40|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370|2364|3
1621940030000|2021-05-25 10:53:50|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|1
1621940040000|2021-05-25 10:54:00|2371|2365|2371|2365|2371.8|2365.8|2371|2365|4
1621940050000|2021-05-25 10:54:10|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1621940060000|2021-05-25 10:54:20|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|1
1621940110000|2021-05-25 10:55:10|2371.5|2365.5|2371.3|2365.3|2371.5|2365.5|2371.3|2365.3|2
1621940120000|2021-05-25 10:55:20|2371|2365|2371|2365|2371|2365|2370.8|2364.8|3
1621940130000|2021-05-25 10:55:30|2370.8|2364.8|2370.5|2364.5|2370.8|2364.8|2370.5|2364.5|2
1621940150000|2021-05-25 10:55:50|2370.3|2364.3|2370|2364|2370.3|2364.3|2370|2364|2
1621940210000|2021-05-25 10:56:50|2370.3|2364.3|2370|2364|2370.3|2364.3|2370|2364|2
1621940220000|2021-05-25 10:57:00|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|1
1621940290000|2021-05-25 10:58:10|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1621940320000|2021-05-25 10:58:40|2370|2364|2369.3|2363.3|2370|2364|2369.3|2363.3|3
1621940410000|2021-05-25 11:00:10|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|1
1621940420000|2021-05-25 11:00:20|2368.5|2362.5|2368.3|2362.3|2368.5|2362.5|2368.3|2362.3|2
1621940470000|2021-05-25 11:01:10|2367.8|2361.8|2367.5|2361.5|2367.8|2361.8|2367.5|2361.5|2
1621940490000|2021-05-25 11:01:30|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|1
1621940500000|2021-05-25 11:01:40|2367|2361|2367|2361|2367|2361|2367|2361|1
1621940510000|2021-05-25 11:01:50|2366.8|2360.8|2366.3|2360.3|2366.8|2360.8|2366.3|2360.3|2
1621940520000|2021-05-25 11:02:00|2366|2360|2366|2360|2366|2360|2366|2360|1
1621940530000|2021-05-25 11:02:10|2365.8|2359.8|2366|2360|2366|2360|2365.8|2359.8|2
1621940540000|2021-05-25 11:02:20|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|1
1621940560000|2021-05-25 11:02:40|2366|2360|2366|2360|2366.3|2360.3|2366|2360|3
1621940580000|2021-05-25 11:03:00|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|1
1621940590000|2021-05-25 11:03:10|2366|2360|2366|2360|2366|2360|2366|2360|1
1621940600000|2021-05-25 11:03:20|2366.3|2360.3|2367.3|2361.3|2367.3|2361.3|2366.3|2360.3|2
1621940610000|2021-05-25 11:03:30|2367|2361|2367.3|2361.3|2367.3|2361.3|2367|2361|2
1621940640000|2021-05-25 11:04:00|2367|2361|2367|2361|2367|2361|2367|2361|1
1621940650000|2021-05-25 11:04:10|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|1
1621940720000|2021-05-25 11:05:20|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|1
1621940790000|2021-05-25 11:06:30|2367.3|2361.3|2367.8|2361.8|2367.8|2361.8|2367.3|2361.3|2
1621940820000|2021-05-25 11:07:00|2368|2362|2368|2362|2368|2362|2368|2362|1
1621940830000|2021-05-25 11:07:10|2368.3|2362.3|2368.3|2362.3|2368.3|2362.3|2368.3|2362.3|1
1621940850000|2021-05-25 11:07:30|2368.5|2362.5|2369.3|2363.3|2369.3|2363.3|2368.5|2362.5|2
1621940870000|2021-05-25 11:07:50|2369.5|2363.5|2370|2364|2370|2364|2369.5|2363.5|3
1621940890000|2021-05-25 11:08:10|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|1
1621940900000|2021-05-25 11:08:20|2370|2364|2370.3|2364.3|2370.5|2364.5|2369.8|2363.8|5
1621940910000|2021-05-25 11:08:30|2370.5|2364.5|2371.3|2365.3|2371.3|2365.3|2370.5|2364.5|4
1621940920000|2021-05-25 11:08:40|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|1
1621940930000|2021-05-25 11:08:50|2370.5|2364.5|2371|2365|2371|2365|2370.5|2364.5|2
1621940950000|2021-05-25 11:09:10|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1621940960000|2021-05-25 11:09:20|2371|2365|2371|2365|2371|2365|2371|2365|1
1621940990000|2021-05-25 11:09:50|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1621941000000|2021-05-25 11:10:00|2372|2366|2373.3|2367.3|2373.3|2367.3|2372|2366|3
1621941010000|2021-05-25 11:10:10|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|4
1621941060000|2021-05-25 11:11:00|2373.5|2367.5|2374|2368|2374|2368|2373.5|2367.5|2
1621941070000|2021-05-25 11:11:10|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1621941080000|2021-05-25 11:11:20|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1621941100000|2021-05-25 11:11:40|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373|2367|3
1621941120000|2021-05-25 11:12:00|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1621941160000|2021-05-25 11:12:40|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1621941210000|2021-05-25 11:13:30|2373.3|2367.3|2373.5|2367.5|2373.5|2367.5|2373.3|2367.3|2
1621941390000|2021-05-25 11:16:30|2373.3|2367.3|2373|2367|2373.3|2367.3|2373|2367|2
1621941440000|2021-05-25 11:17:20|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1621941470000|2021-05-25 11:17:50|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1621941490000|2021-05-25 11:18:10|2373.5|2367.5|2373.8|2367.8|2373.8|2367.8|2373.5|2367.5|2
1621941550000|2021-05-25 11:19:10|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1621941570000|2021-05-25 11:19:30|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1621941600000|2021-05-25 11:20:00|2374|2368|2374.8|2368.8|2374.8|2368.8|2374|2368|2
1621941610000|2021-05-25 11:20:10|2375.5|2369.5|2374.8|2368.8|2375.5|2369.5|2374.8|2368.8|3
1621941620000|2021-05-25 11:20:20|2375|2369|2375.5|2369.5|2375.5|2369.5|2375|2369|3
1621941630000|2021-05-25 11:20:30|2375.8|2369.8|2376.3|2370.3|2376.3|2370.3|2375.8|2369.8|3
1621941640000|2021-05-25 11:20:40|2376.5|2370.5|2376.8|2370.8|2376.8|2370.8|2376.5|2370.5|2
1621941650000|2021-05-25 11:20:50|2377|2371|2377|2371|2377|2371|2377|2371|1
1621941660000|2021-05-25 11:21:00|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|1
1621941680000|2021-05-25 11:21:20|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|1
1621941690000|2021-05-25 11:21:30|2377.8|2371.8|2378.3|2372.3|2378.3|2372.3|2377.8|2371.8|2
1621941700000|2021-05-25 11:21:40|2378|2372|2378|2372|2378|2372|2377.8|2371.8|3
1621941710000|2021-05-25 11:21:50|2378.3|2372.3|2379.3|2373.3|2379.3|2373.3|2378|2372|4
1621941720000|2021-05-25 11:22:00|2379.5|2373.5|2381.8|2375.8|2381.8|2375.8|2379.5|2373.5|5
1621941730000|2021-05-25 11:22:10|2382.3|2376.3|2383|2377|2383|2377|2382.3|2376.3|5
1621941740000|2021-05-25 11:22:20|2382.5|2376.5|2382.8|2376.8|2382.8|2376.8|2382.3|2376.3|4
1621941750000|2021-05-25 11:22:30|2381.3|2375.3|2380.6|2374.6|2381.3|2375.3|2380.6|2374.6|4
1621941760000|2021-05-25 11:22:40|2380.8|2374.8|2381.3|2375.3|2381.3|2375.3|2380.8|2374.8|3
1621941780000|2021-05-25 11:23:00|2381.5|2375.5|2380.5|2374.5|2381.5|2375.5|2379.8|2373.8|7
1621941790000|2021-05-25 11:23:10|2380.8|2374.8|2381.3|2375.3|2381.3|2375.3|2380.8|2374.8|2
1621941800000|2021-05-25 11:23:20|2380.8|2374.8|2381.3|2375.3|2381.3|2375.3|2380.8|2374.8|6
1621941820000|2021-05-25 11:23:40|2380.8|2374.8|2381.3|2375.3|2381.3|2375.3|2380.8|2374.8|2
1621941830000|2021-05-25 11:23:50|2381|2375|2380.8|2374.8|2381|2375|2380.5|2374.5|4
1621941840000|2021-05-25 11:24:00|2380.5|2374.5|2380.8|2374.8|2380.8|2374.8|2380.5|2374.5|2
1621941850000|2021-05-25 11:24:10|2380.5|2374.5|2380.5|2374.5|2380.8|2374.8|2380.5|2374.5|3
1621941860000|2021-05-25 11:24:20|2380.8|2374.8|2380.5|2374.5|2380.8|2374.8|2380.5|2374.5|2
1621941870000|2021-05-25 11:24:30|2380.8|2374.8|2380.5|2374.5|2380.8|2374.8|2380.5|2374.5|2
1621941890000|2021-05-25 11:24:50|2380.8|2374.8|2381|2375|2381|2375|2380.8|2374.8|2
1621941900000|2021-05-25 11:25:00|2381.3|2375.3|2381|2375|2381.3|2375.3|2381|2375|2
1621941910000|2021-05-25 11:25:10|2381.3|2375.3|2380.5|2374.5|2381.3|2375.3|2380.5|2374.5|4
1621941920000|2021-05-25 11:25:20|2380.3|2374.3|2379.3|2373.3|2380.3|2374.3|2379.3|2373.3|4
1621941930000|2021-05-25 11:25:30|2379.5|2373.5|2379|2373|2379.5|2373.5|2379|2373|3
1621941940000|2021-05-25 11:25:40|2378.8|2372.8|2378.5|2372.5|2378.8|2372.8|2378.5|2372.5|2
1621941950000|2021-05-25 11:25:50|2378.3|2372.3|2377.8|2371.8|2378.3|2372.3|2377.8|2371.8|2
1621941960000|2021-05-25 11:26:00|2377.3|2371.3|2378.3|2372.3|2378.3|2372.3|2376.8|2370.8|6
1621941970000|2021-05-25 11:26:10|2377.8|2371.8|2377.5|2371.5|2377.8|2371.8|2377.5|2371.5|2
1621941990000|2021-05-25 11:26:30|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|1
1621942000000|2021-05-25 11:26:40|2377.5|2371.5|2377.3|2371.3|2377.5|2371.5|2377.3|2371.3|2
1621942010000|2021-05-25 11:26:50|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|1
1621942020000|2021-05-25 11:27:00|2377.8|2371.8|2377.5|2371.5|2377.8|2371.8|2377.5|2371.5|2
1621942040000|2021-05-25 11:27:20|2377.8|2371.8|2379|2373|2379|2373|2377.8|2371.8|6
1621942050000|2021-05-25 11:27:30|2379.3|2373.3|2379|2373|2379.3|2373.3|2379|2373|2
1621942060000|2021-05-25 11:27:40|2378.8|2372.8|2378|2372|2378.8|2372.8|2378|2372|4
1621942080000|2021-05-25 11:28:00|2377.3|2371.3|2376.8|2370.8|2377.3|2371.3|2376.8|2370.8|2
1621942090000|2021-05-25 11:28:10|2376.5|2370.5|2376.8|2370.8|2376.8|2370.8|2376.5|2370.5|2
1621942100000|2021-05-25 11:28:20|2377|2371|2376.3|2370.3|2377|2371|2376.3|2370.3|3
1621942110000|2021-05-25 11:28:30|2376.8|2370.8|2376.3|2370.3|2376.8|2370.8|2376.3|2370.3|3
1621942120000|2021-05-25 11:28:40|2375.8|2369.8|2376|2370|2376|2370|2375.5|2369.5|4
1621942130000|2021-05-25 11:28:50|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|1
1621942170000|2021-05-25 11:29:30|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1621942180000|2021-05-25 11:29:40|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|1
1621942200000|2021-05-25 11:30:00|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1621942220000|2021-05-25 11:30:20|2376.8|2370.8|2377.3|2371.3|2377.8|2371.8|2376.8|2370.8|5
1621942230000|2021-05-25 11:30:30|2377.5|2371.5|2378.3|2372.3|2378.3|2372.3|2377.5|2371.5|3
1621942240000|2021-05-25 11:30:40|2378|2372|2378|2372|2378|2372|2378|2372|1
1621942250000|2021-05-25 11:30:50|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|1
1621942260000|2021-05-25 11:31:00|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|1
1621942270000|2021-05-25 11:31:10|2377|2371|2376|2370|2377|2371|2376|2370|3
1621942290000|2021-05-25 11:31:30|2376.3|2370.3|2374.8|2368.8|2376.3|2370.3|2374.8|2368.8|5
1621942300000|2021-05-25 11:31:40|2375|2369|2374.8|2368.8|2375|2369|2374.5|2368.5|6
1621942310000|2021-05-25 11:31:50|2375.3|2369.3|2376|2370|2376|2370|2375.3|2369.3|6
1621942320000|2021-05-25 11:32:00|2376.3|2370.3|2375.8|2369.8|2376.3|2370.3|2375.8|2369.8|3
1621942330000|2021-05-25 11:32:10|2376|2370|2376|2370|2376|2370|2376|2370|1
1621942350000|2021-05-25 11:32:30|2376.3|2370.3|2376|2370|2376.3|2370.3|2376|2370|2
1621942380000|2021-05-25 11:33:00|2376.3|2370.3|2375.8|2369.8|2376.3|2370.3|2375.5|2369.5|5
1621942400000|2021-05-25 11:33:20|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1621942410000|2021-05-25 11:33:30|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1621942440000|2021-05-25 11:34:00|2375.5|2369.5|2375.3|2369.3|2375.8|2369.8|2374.8|2368.8|7
1621942450000|2021-05-25 11:34:10|2375.5|2369.5|2376|2370|2376|2370|2375.5|2369.5|3
1621942460000|2021-05-25 11:34:20|2376.3|2370.3|2376.5|2370.5|2376.5|2370.5|2376.3|2370.3|2
1621942470000|2021-05-25 11:34:30|2376.3|2370.3|2376.8|2370.8|2376.8|2370.8|2376.3|2370.3|2
1621942490000|2021-05-25 11:34:50|2377|2371|2377|2371|2377|2371|2377|2371|1
1621942500000|2021-05-25 11:35:00|2377.3|2371.3|2377.5|2371.5|2377.5|2371.5|2377.3|2371.3|2
1621942510000|2021-05-25 11:35:10|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|1
1621942520000|2021-05-25 11:35:20|2378.3|2372.3|2378.8|2372.8|2378.8|2372.8|2378.3|2372.3|3
1621942530000|2021-05-25 11:35:30|2378.5|2372.5|2378.8|2372.8|2378.8|2372.8|2378.5|2372.5|2
1621942540000|2021-05-25 11:35:40|2378.5|2372.5|2378.3|2372.3|2378.5|2372.5|2378.3|2372.3|2
1621942560000|2021-05-25 11:36:00|2378.8|2372.8|2380.3|2374.3|2380.3|2374.3|2378.8|2372.8|6
1621942570000|2021-05-25 11:36:10|2379.8|2373.8|2380.3|2374.3|2380.3|2374.3|2379.5|2373.5|4
1621942580000|2021-05-25 11:36:20|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1621942590000|2021-05-25 11:36:30|2380|2374|2379.5|2373.5|2380|2374|2379.5|2373.5|3
1621942600000|2021-05-25 11:36:40|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1621942610000|2021-05-25 11:36:50|2379.5|2373.5|2380.8|2374.8|2380.8|2374.8|2379.5|2373.5|3
1621942620000|2021-05-25 11:37:00|2381.3|2375.3|2379.8|2373.8|2381.3|2375.3|2379.8|2373.8|5
1621942630000|2021-05-25 11:37:10|2380|2374|2380.3|2374.3|2380.3|2374.3|2380|2374|2
1621942640000|2021-05-25 11:37:20|2380|2374|2380.3|2374.3|2380.3|2374.3|2380|2374|2
1621942660000|2021-05-25 11:37:40|2380|2374|2380.3|2374.3|2380.3|2374.3|2380|2374|2
1621942670000|2021-05-25 11:37:50|2380|2374|2380|2374|2380|2374|2379.3|2373.3|5
1621942680000|2021-05-25 11:38:00|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1621942700000|2021-05-25 11:38:20|2380|2374|2380|2374|2380|2374|2379.5|2373.5|3
1621942730000|2021-05-25 11:38:50|2379.8|2373.8|2380|2374|2380|2374|2379.8|2373.8|2
1621942740000|2021-05-25 11:39:00|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1621942750000|2021-05-25 11:39:10|2380|2374|2380|2374|2380|2374|2380|2374|1
1621942770000|2021-05-25 11:39:30|2379.8|2373.8|2380|2374|2380|2374|2379.8|2373.8|2
1621942780000|2021-05-25 11:39:40|2379.8|2373.8|2378.8|2372.8|2379.8|2373.8|2378.8|2372.8|3
1621942790000|2021-05-25 11:39:50|2379|2373|2379|2373|2379|2373|2378.8|2372.8|3
1621942800000|2021-05-25 11:40:00|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379|2373|3
1621942810000|2021-05-25 11:40:10|2379|2373|2379|2373|2379|2373|2378.8|2372.8|3
1621942830000|2021-05-25 11:40:30|2378.8|2372.8|2379|2373|2379|2373|2378.8|2372.8|2
1621942840000|2021-05-25 11:40:40|2378.8|2372.8|2379|2373|2379|2373|2378.8|2372.8|2
1621942850000|2021-05-25 11:40:50|2378.5|2372.5|2379|2373|2379|2373|2378.5|2372.5|2
1621942870000|2021-05-25 11:41:10|2379.3|2373.3|2379|2373|2379.3|2373.3|2379|2373|2
1621942900000|2021-05-25 11:41:40|2378.5|2372.5|2377.8|2371.8|2379|2373|2377.8|2371.8|7
1621942910000|2021-05-25 11:41:50|2378|2372|2378|2372|2378|2372|2377.5|2371.5|5
1621942950000|2021-05-25 11:42:30|2378.5|2372.5|2379|2373|2379|2373|2378.5|2372.5|3
1621942980000|2021-05-25 11:43:00|2379.3|2373.3|2380.3|2374.3|2380.5|2374.5|2379.3|2373.3|3
1621942990000|2021-05-25 11:43:10|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|1
1621943000000|2021-05-25 11:43:20|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1621943010000|2021-05-25 11:43:30|2379.8|2373.8|2379|2373|2379.8|2373.8|2379|2373|4
1621943040000|2021-05-25 11:44:00|2378.8|2372.8|2378.5|2372.5|2378.8|2372.8|2378.5|2372.5|4
1621943050000|2021-05-25 11:44:10|2378.8|2372.8|2378.5|2372.5|2378.8|2372.8|2378.5|2372.5|2
1621943060000|2021-05-25 11:44:20|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|1
1621943070000|2021-05-25 11:44:30|2378.5|2372.5|2378|2372|2378.5|2372.5|2377.3|2371.3|10
1621943080000|2021-05-25 11:44:40|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|1
1621943090000|2021-05-25 11:44:50|2378|2372|2378|2372|2378|2372|2378|2372|1
1621943100000|2021-05-25 11:45:00|2377.8|2371.8|2377.5|2371.5|2377.8|2371.8|2377.5|2371.5|2
1621943120000|2021-05-25 11:45:20|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|1
1621943150000|2021-05-25 11:45:50|2377.5|2371.5|2378.5|2372.5|2378.5|2372.5|2377.3|2371.3|6
1621943160000|2021-05-25 11:46:00|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|1
1621943180000|2021-05-25 11:46:20|2378.5|2372.5|2378.3|2372.3|2378.5|2372.5|2378.3|2372.3|2
1621943210000|2021-05-25 11:46:50|2378|2372|2378|2372|2378|2372|2378|2372|1
1621943230000|2021-05-25 11:47:10|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|1
1621943240000|2021-05-25 11:47:20|2377.3|2371.3|2376.8|2370.8|2377.3|2371.3|2376.8|2370.8|3
1621943250000|2021-05-25 11:47:30|2376.5|2370.5|2376.3|2370.3|2376.5|2370.5|2376.3|2370.3|6
1621943280000|2021-05-25 11:48:00|2376.5|2370.5|2376|2370|2376.5|2370.5|2375.5|2369.5|6
1621943290000|2021-05-25 11:48:10|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1621943300000|2021-05-25 11:48:20|2374.8|2368.8|2375|2369|2375|2369|2374.8|2368.8|2
1621943310000|2021-05-25 11:48:30|2374.8|2368.8|2374.8|2368.8|2375|2369|2374.8|2368.8|3
1621943320000|2021-05-25 11:48:40|2375|2369|2375.5|2369.5|2375.5|2369.5|2375|2369|4
1621943330000|2021-05-25 11:48:50|2375.8|2369.8|2375.8|2369.8|2376|2370|2375.8|2369.8|3
1621943340000|2021-05-25 11:49:00|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|1
1621943390000|2021-05-25 11:49:50|2376|2370|2375.8|2369.8|2376|2370|2375.8|2369.8|2
1621943410000|2021-05-25 11:50:10|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1621943420000|2021-05-25 11:50:20|2374.8|2368.8|2375.3|2369.3|2375.3|2369.3|2374.3|2368.3|3
1621943430000|2021-05-25 11:50:30|2375|2369|2374.8|2368.8|2375|2369|2374.8|2368.8|2
1621943440000|2021-05-25 11:50:40|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1621943450000|2021-05-25 11:50:50|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1621943460000|2021-05-25 11:51:00|2373.5|2367.5|2372.3|2366.3|2373.8|2367.8|2372.3|2366.3|4
1621943470000|2021-05-25 11:51:10|2372|2366|2372|2366|2372|2366|2372|2366|1
1621943480000|2021-05-25 11:51:20|2371.8|2365.8|2372.3|2366.3|2372.3|2366.3|2371.5|2365.5|5
1621943490000|2021-05-25 11:51:30|2371.8|2365.8|2371.5|2365.5|2371.8|2365.8|2371.5|2365.5|2
1621943500000|2021-05-25 11:51:40|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|1
1621943510000|2021-05-25 11:51:50|2372|2366|2372.8|2366.8|2372.8|2366.8|2372|2366|3
1621943560000|2021-05-25 11:52:40|2372|2366|2372|2366|2372|2366|2371.8|2365.8|3
1621943570000|2021-05-25 11:52:50|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1621943580000|2021-05-25 11:53:00|2372.5|2366.5|2371.8|2365.8|2372.8|2366.8|2371.8|2365.8|4
1621943590000|2021-05-25 11:53:10|2372|2366|2372.5|2366.5|2372.5|2366.5|2371.5|2365.5|4
1621943600000|2021-05-25 11:53:20|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1621943620000|2021-05-25 11:53:40|2371.8|2365.8|2371.5|2365.5|2371.8|2365.8|2371.5|2365.5|2
1621943630000|2021-05-25 11:53:50|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|1
1621943650000|2021-05-25 11:54:10|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1621943670000|2021-05-25 11:54:30|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2370.5|2364.5|4
1621943690000|2021-05-25 11:54:50|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1621943700000|2021-05-25 11:55:00|2371.8|2365.8|2372|2366|2372.5|2366.5|2371.8|2365.8|4
1621943710000|2021-05-25 11:55:10|2371.8|2365.8|2373.5|2367.5|2373.5|2367.5|2371.8|2365.8|4
1621943720000|2021-05-25 11:55:20|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1621943730000|2021-05-25 11:55:30|2373.5|2367.5|2373.8|2367.8|2374.3|2368.3|2373.3|2367.3|7
1621943740000|2021-05-25 11:55:40|2374|2368|2374.8|2368.8|2374.8|2368.8|2374|2368|4
1621943750000|2021-05-25 11:55:50|2374.5|2368.5|2375.3|2369.3|2375.3|2369.3|2374.5|2368.5|2
1621943760000|2021-05-25 11:56:00|2375.8|2369.8|2378.4|2372.4|2378.4|2372.4|2375.8|2369.8|8
1621943770000|2021-05-25 11:56:10|2377.8|2371.8|2376.5|2370.5|2378.3|2372.3|2376.5|2370.5|7
1621943780000|2021-05-25 11:56:20|2376.8|2370.8|2378.5|2372.5|2378.8|2372.8|2376.8|2370.8|4
1621943790000|2021-05-25 11:56:30|2378.3|2372.3|2377|2371|2378.3|2372.3|2377|2371|5
1621943800000|2021-05-25 11:56:40|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|2377|2371|3
1621943810000|2021-05-25 11:56:50|2376.8|2370.8|2375.8|2369.8|2376.8|2370.8|2375.8|2369.8|7
1621943820000|2021-05-25 11:57:00|2376|2370|2376|2370|2376|2370|2376|2370|1
1621943830000|2021-05-25 11:57:10|2375.8|2369.8|2375.5|2369.5|2375.8|2369.8|2375.5|2369.5|4
1621943840000|2021-05-25 11:57:20|2375.8|2369.8|2375.5|2369.5|2375.8|2369.8|2375.5|2369.5|2
1621943850000|2021-05-25 11:57:30|2375.4|2369.4|2375.6|2369.6|2375.6|2369.6|2375.1|2369.1|3
1621943860000|2021-05-25 11:57:40|2375.4|2369.4|2375.4|2369.4|2375.4|2369.4|2375.4|2369.4|1
1621943870000|2021-05-25 11:57:50|2375.6|2369.6|2376.4|2370.4|2376.4|2370.4|2375.4|2369.4|4
1621943880000|2021-05-25 11:58:00|2376.1|2370.1|2376.1|2370.1|2376.1|2370.1|2376.1|2370.1|1
1621943890000|2021-05-25 11:58:10|2376|2370|2375.9|2369.9|2376|2370|2375.9|2369.9|2
1621943900000|2021-05-25 11:58:20|2375.4|2369.4|2375.5|2369.5|2375.5|2369.5|2375.4|2369.4|2
1621943910000|2021-05-25 11:58:30|2375.8|2369.8|2375.3|2369.3|2375.8|2369.8|2375.3|2369.3|4
1621943920000|2021-05-25 11:58:40|2374.8|2368.8|2372.8|2366.8|2374.8|2368.8|2372.8|2366.8|8
1621943930000|2021-05-25 11:58:50|2372.5|2366.5|2372.5|2366.5|2372.8|2366.8|2372.5|2366.5|3
1621943960000|2021-05-25 11:59:20|2372.3|2366.3|2372.8|2366.8|2372.8|2366.8|2371.5|2365.5|7
1621943970000|2021-05-25 11:59:30|2373|2367|2373.5|2367.5|2373.8|2367.8|2373|2367|4
1621943980000|2021-05-25 11:59:40|2373.8|2367.8|2372.5|2366.5|2373.8|2367.8|2372.5|2366.5|7
1621943990000|2021-05-25 11:59:50|2372.8|2366.8|2371.5|2365.5|2372.8|2366.8|2371.5|2365.5|4
1621944000000|2021-05-25 12:00:00|2371.3|2365.3|2371.3|2365.3|2371.5|2365.5|2371.3|2365.3|3
1621944010000|2021-05-25 12:00:10|2371|2365|2370.8|2364.8|2371|2365|2370.8|2364.8|4
1621944020000|2021-05-25 12:00:20|2371|2365|2370.8|2364.8|2371|2365|2370.8|2364.8|4
1621944030000|2021-05-25 12:00:30|2371|2365|2370.5|2364.5|2371|2365|2370.5|2364.5|5
1621944040000|2021-05-25 12:00:40|2370.8|2364.8|2370.5|2364.5|2370.8|2364.8|2370.5|2364.5|2
1621944050000|2021-05-25 12:00:50|2370.8|2364.8|2371.3|2365.3|2371.5|2365.5|2370.8|2364.8|6
1621944060000|2021-05-25 12:01:00|2371|2365|2371.5|2365.5|2371.8|2365.8|2370.8|2364.8|6
1621944080000|2021-05-25 12:01:20|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1621944100000|2021-05-25 12:01:40|2371|2365|2370|2364|2371|2365|2369.8|2363.8|5
1621944110000|2021-05-25 12:01:50|2369.8|2363.8|2370|2364|2370|2364|2369.8|2363.8|2
1621944120000|2021-05-25 12:02:00|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|1
1621944130000|2021-05-25 12:02:10|2370|2364|2369.8|2363.8|2370|2364|2369.8|2363.8|2
1621944140000|2021-05-25 12:02:20|2370|2364|2370.3|2364.3|2370.3|2364.3|2370|2364|2
1621944180000|2021-05-25 12:03:00|2370.5|2364.5|2371.5|2365.5|2371.5|2365.5|2370.5|2364.5|4
1621944190000|2021-05-25 12:03:10|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1621944200000|2021-05-25 12:03:20|2371|2365|2370.5|2364.5|2371|2365|2370.5|2364.5|5
1621944210000|2021-05-25 12:03:30|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1621944240000|2021-05-25 12:04:00|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|1
1621944250000|2021-05-25 12:04:10|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|1
1621944270000|2021-05-25 12:04:30|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|1
1621944280000|2021-05-25 12:04:40|2368.8|2362.8|2368.3|2362.3|2368.8|2362.8|2368.3|2362.3|2
1621944300000|2021-05-25 12:05:00|2368.5|2362.5|2368.8|2362.8|2368.8|2362.8|2368.5|2362.5|2
1621944310000|2021-05-25 12:05:10|2369|2363|2369.3|2363.3|2369.3|2363.3|2369|2363|2
1621944320000|2021-05-25 12:05:20|2369|2363|2369.3|2363.3|2369.3|2363.3|2369|2363|2
1621944330000|2021-05-25 12:05:30|2368.8|2362.8|2368.8|2362.8|2369|2363|2368.8|2362.8|3
1621944340000|2021-05-25 12:05:40|2369|2363|2369.3|2363.3|2369.3|2363.3|2368.8|2362.8|4
1621944350000|2021-05-25 12:05:50|2369.5|2363.5|2369.5|2363.5|2369.8|2363.8|2369.5|2363.5|3
1621944360000|2021-05-25 12:06:00|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|2369.5|2363.5|3
1621944420000|2021-05-25 12:07:00|2369.5|2363.5|2369.8|2363.8|2369.8|2363.8|2369.5|2363.5|2
1621944450000|2021-05-25 12:07:30|2369.5|2363.5|2369.8|2363.8|2369.8|2363.8|2369.5|2363.5|2
1621944460000|2021-05-25 12:07:40|2370|2364|2370.5|2364.5|2370.5|2364.5|2370|2364|2
1621944500000|2021-05-25 12:08:20|2370.3|2364.3|2370.3|2364.3|2370.5|2364.5|2370.3|2364.3|5
1621944540000|2021-05-25 12:09:00|2370|2364|2370.3|2364.3|2370.5|2364.5|2370|2364|4
1621944560000|2021-05-25 12:09:20|2370.5|2364.5|2371.8|2365.8|2371.8|2365.8|2370.5|2364.5|8
1621944570000|2021-05-25 12:09:30|2372|2366|2374|2368|2374.3|2368.3|2372|2366|3
1621944580000|2021-05-25 12:09:40|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1621944590000|2021-05-25 12:09:50|2374|2368|2374|2368|2374|2368|2374|2368|1
1621944600000|2021-05-25 12:10:00|2373.8|2367.8|2373|2367|2373.8|2367.8|2372.8|2366.8|7
1621944610000|2021-05-25 12:10:10|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1621944620000|2021-05-25 12:10:20|2373|2367|2372.8|2366.8|2373|2367|2372.5|2366.5|5
1621944630000|2021-05-25 12:10:30|2372.5|2366.5|2372.3|2366.3|2372.5|2366.5|2372.3|2366.3|2
1621944640000|2021-05-25 12:10:40|2372.5|2366.5|2372.3|2366.3|2372.5|2366.5|2372.3|2366.3|2
1621944660000|2021-05-25 12:11:00|2372|2366|2371.8|2365.8|2372|2366|2371.8|2365.8|2
1621944670000|2021-05-25 12:11:10|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1621944680000|2021-05-25 12:11:20|2371.8|2365.8|2371.3|2365.3|2371.8|2365.8|2371.3|2365.3|3
1621944690000|2021-05-25 12:11:30|2371.5|2365.5|2371.3|2365.3|2371.5|2365.5|2371|2365|3
1621944700000|2021-05-25 12:11:40|2371|2365|2370.3|2364.3|2371|2365|2370.3|2364.3|3
1621944710000|2021-05-25 12:11:50|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|1
1621944720000|2021-05-25 12:12:00|2369.5|2363.5|2369.3|2363.3|2369.5|2363.5|2369.3|2363.3|6
1621944730000|2021-05-25 12:12:10|2369|2363|2369|2363|2369|2363|2369|2363|1
1621944740000|2021-05-25 12:12:20|2369.3|2363.3|2368.8|2362.8|2369.3|2363.3|2368.8|2362.8|2
1621944750000|2021-05-25 12:12:30|2368.5|2362.5|2368.8|2362.8|2368.8|2362.8|2368.3|2362.3|4
1621944770000|2021-05-25 12:12:50|2369|2363|2370|2364|2370.5|2364.5|2369|2363|5
1621944790000|2021-05-25 12:13:10|2369.8|2363.8|2370.3|2364.3|2370.8|2364.8|2369.8|2363.8|5
1621944800000|2021-05-25 12:13:20|2370|2364|2370|2364|2370|2364|2370|2364|1
1621944830000|2021-05-25 12:13:50|2369.8|2363.8|2370|2364|2370.3|2364.3|2369.8|2363.8|8
1621944840000|2021-05-25 12:14:00|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1621944860000|2021-05-25 12:14:20|2370.5|2364.5|2370.8|2364.8|2370.8|2364.8|2370.5|2364.5|2
1621944870000|2021-05-25 12:14:30|2371|2365|2371.5|2365.5|2371.5|2365.5|2371|2365|3
1621944880000|2021-05-25 12:14:40|2371.8|2365.8|2371.5|2365.5|2371.8|2365.8|2371.5|2365.5|2
1621944890000|2021-05-25 12:14:50|2371.8|2365.8|2372.3|2366.3|2372.3|2366.3|2371.3|2365.3|5
1621944900000|2021-05-25 12:15:00|2372|2366|2372.5|2366.5|2372.5|2366.5|2372|2366|3
1621944910000|2021-05-25 12:15:10|2372.8|2366.8|2372.8|2366.8|2373|2367|2372.8|2366.8|7
1621944920000|2021-05-25 12:15:20|2372.5|2366.5|2372.5|2366.5|2372.8|2366.8|2372.5|2366.5|3
1621944930000|2021-05-25 12:15:30|2372.8|2366.8|2372.5|2366.5|2372.8|2366.8|2372.5|2366.5|2
1621944950000|2021-05-25 12:15:50|2372.3|2366.3|2371|2365|2372.3|2366.3|2371|2365|2
1621944960000|2021-05-25 12:16:00|2371.3|2365.3|2372.5|2366.5|2372.5|2366.5|2371|2365|7
1621944970000|2021-05-25 12:16:10|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1621944990000|2021-05-25 12:16:30|2372|2366|2370.8|2364.8|2372|2366|2370.8|2364.8|4
1621945000000|2021-05-25 12:16:40|2371|2365|2372.3|2366.3|2372.5|2366.5|2371|2365|3
1621945010000|2021-05-25 12:16:50|2372.5|2366.5|2372.3|2366.3|2372.5|2366.5|2372.3|2366.3|2
1621945020000|2021-05-25 12:17:00|2372.5|2366.5|2371.5|2365.5|2372.5|2366.5|2371.5|2365.5|3
1621945030000|2021-05-25 12:17:10|2371.8|2365.8|2371.3|2365.3|2371.8|2365.8|2371.3|2365.3|3
1621945040000|2021-05-25 12:17:20|2371.5|2365.5|2372.3|2366.3|2372.3|2366.3|2371.3|2365.3|5
1621945090000|2021-05-25 12:18:10|2372|2366|2371.8|2365.8|2372|2366|2371.8|2365.8|2
1621945100000|2021-05-25 12:18:20|2372.3|2366.3|2373.3|2367.3|2373.3|2367.3|2372.3|2366.3|3
1621945110000|2021-05-25 12:18:30|2373|2367|2372.8|2366.8|2373|2367|2372.8|2366.8|2
1621945120000|2021-05-25 12:18:40|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|1
1621945140000|2021-05-25 12:19:00|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1621945170000|2021-05-25 12:19:30|2371.5|2365.5|2371.8|2365.8|2371.8|2365.8|2371.5|2365.5|2
1621945190000|2021-05-25 12:19:50|2372|2366|2373|2367|2373.3|2367.3|2372|2366|5
1621945200000|2021-05-25 12:20:00|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.5|2366.5|3
1621945210000|2021-05-25 12:20:10|2372.5|2366.5|2372|2366|2372.5|2366.5|2372|2366|2
1621945220000|2021-05-25 12:20:20|2372.3|2366.3|2372.3|2366.3|2372.5|2366.5|2372.3|2366.3|5
1621945240000|2021-05-25 12:20:40|2372.5|2366.5|2372.3|2366.3|2372.5|2366.5|2371.8|2365.8|3
1621945270000|2021-05-25 12:21:10|2372|2366|2372.3|2366.3|2372.3|2366.3|2371.8|2365.8|3
1621945280000|2021-05-25 12:21:20|2372.5|2366.5|2373|2367|2373|2367|2372.5|2366.5|4
1621945290000|2021-05-25 12:21:30|2372.8|2366.8|2372.8|2366.8|2373|2367|2372.8|2366.8|3
1621945300000|2021-05-25 12:21:40|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1621945320000|2021-05-25 12:22:00|2373|2367|2372.8|2366.8|2373|2367|2372.5|2366.5|4
1621945330000|2021-05-25 12:22:10|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|1
1621945340000|2021-05-25 12:22:20|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1621945350000|2021-05-25 12:22:30|2372.5|2366.5|2373.3|2367.3|2373.3|2367.3|2372.5|2366.5|7
1621945360000|2021-05-25 12:22:40|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1621945390000|2021-05-25 12:23:10|2374|2368|2374|2368|2374|2368|2374|2368|1
1621945400000|2021-05-25 12:23:20|2373.8|2367.8|2374|2368|2374|2368|2373.8|2367.8|2
1621945410000|2021-05-25 12:23:30|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1621945450000|2021-05-25 12:24:10|2373.5|2367.5|2373.3|2367.3|2373.5|2367.5|2373.3|2367.3|4
1621945460000|2021-05-25 12:24:20|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1621945470000|2021-05-25 12:24:30|2373|2367|2373|2367|2373.3|2367.3|2373|2367|3
1621945480000|2021-05-25 12:24:40|2372.5|2366.5|2372.5|2366.5|2372.8|2366.8|2372.3|2366.3|5
1621945490000|2021-05-25 12:24:50|2372.3|2366.3|2372.3|2366.3|2372.5|2366.5|2372.3|2366.3|3
1621945500000|2021-05-25 12:25:00|2372|2366|2371.8|2365.8|2372|2366|2371.8|2365.8|2
1621945520000|2021-05-25 12:25:20|2372|2366|2372.8|2366.8|2372.8|2366.8|2372|2366|3
1621945530000|2021-05-25 12:25:30|2372.5|2366.5|2372.3|2366.3|2372.5|2366.5|2372.3|2366.3|4
1621945540000|2021-05-25 12:25:40|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|1
1621945550000|2021-05-25 12:25:50|2372.3|2366.3|2372.5|2366.5|2372.5|2366.5|2372.3|2366.3|2
1621945560000|2021-05-25 12:26:00|2372.3|2366.3|2373|2367|2373|2367|2372.3|2366.3|3
1621945570000|2021-05-25 12:26:10|2372.8|2366.8|2372.8|2366.8|2373|2367|2372.8|2366.8|3
1621945580000|2021-05-25 12:26:20|2373|2367|2372.8|2366.8|2373|2367|2372.8|2366.8|4
1621945590000|2021-05-25 12:26:30|2373|2367|2372.8|2366.8|2373|2367|2372.8|2366.8|4
1621945610000|2021-05-25 12:26:50|2372.5|2366.5|2372.8|2366.8|2372.8|2366.8|2372.5|2366.5|2
1621945650000|2021-05-25 12:27:30|2372.5|2366.5|2372.3|2366.3|2372.5|2366.5|2372.3|2366.3|2
1621945660000|2021-05-25 12:27:40|2372.5|2366.5|2372.3|2366.3|2372.5|2366.5|2372.3|2366.3|2
1621945670000|2021-05-25 12:27:50|2372.5|2366.5|2372.5|2366.5|2373|2367|2372.3|2366.3|6
1621945680000|2021-05-25 12:28:00|2373.3|2367.3|2373.3|2367.3|2373.5|2367.5|2373.3|2367.3|3
1621945700000|2021-05-25 12:28:20|2373|2367|2373|2367|2373|2367|2372.3|2366.3|6
1621945720000|2021-05-25 12:28:40|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1621945730000|2021-05-25 12:28:50|2373.3|2367.3|2373|2367|2373.3|2367.3|2373|2367|2
1621945740000|2021-05-25 12:29:00|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1621945750000|2021-05-25 12:29:10|2373|2367|2373|2367|2373|2367|2372.8|2366.8|3
1621945770000|2021-05-25 12:29:30|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1621945800000|2021-05-25 12:30:00|2373.5|2367.5|2374.3|2368.3|2374.3|2368.3|2373.5|2367.5|5
1621945840000|2021-05-25 12:30:40|2374|2368|2373.8|2367.8|2374|2368|2373.3|2367.3|4
1621945850000|2021-05-25 12:30:50|2374.3|2368.3|2374|2368|2374.3|2368.3|2374|2368|2
1621945860000|2021-05-25 12:31:00|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.5|2367.5|3
1621945870000|2021-05-25 12:31:10|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373|2367|5
1621945880000|2021-05-25 12:31:20|2373.8|2367.8|2373.5|2367.5|2373.8|2367.8|2373.5|2367.5|2
1621945890000|2021-05-25 12:31:30|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1621945900000|2021-05-25 12:31:40|2373|2367|2372.8|2366.8|2373|2367|2372.8|2366.8|2
1621945910000|2021-05-25 12:31:50|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|1
1621945920000|2021-05-25 12:32:00|2372.3|2366.3|2372.5|2366.5|2372.5|2366.5|2372.3|2366.3|2
1621945930000|2021-05-25 12:32:10|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1621945950000|2021-05-25 12:32:30|2372|2366|2373.3|2367.3|2373.5|2367.5|2372|2366|5
1621945980000|2021-05-25 12:33:00|2373|2367|2373|2367|2373|2367|2373|2367|1
1621945990000|2021-05-25 12:33:10|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1621946010000|2021-05-25 12:33:30|2373|2367|2373|2367|2373|2367|2373|2367|1
1621946020000|2021-05-25 12:33:40|2372.8|2366.8|2373.5|2367.5|2373.5|2367.5|2372.8|2366.8|3
1621946060000|2021-05-25 12:34:20|2374.3|2368.3|2373.8|2367.8|2374.3|2368.3|2373.8|2367.8|3
1621946070000|2021-05-25 12:34:30|2373.5|2367.5|2373.5|2367.5|2374|2368|2373.5|2367.5|7
1621946090000|2021-05-25 12:34:50|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373|2367|3
1621946100000|2021-05-25 12:35:00|2373|2367|2373|2367|2373.3|2367.3|2372.8|2366.8|7
1621946110000|2021-05-25 12:35:10|2372.8|2366.8|2372.8|2366.8|2373|2367|2372.8|2366.8|3
1621946160000|2021-05-25 12:36:00|2372.5|2366.5|2371.8|2365.8|2372.5|2366.5|2371.8|2365.8|3
1621946170000|2021-05-25 12:36:10|2371.5|2365.5|2370.8|2364.8|2371.5|2365.5|2370.8|2364.8|6
1621946180000|2021-05-25 12:36:20|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.3|2364.3|3
1621946190000|2021-05-25 12:36:30|2370.3|2364.3|2370.5|2364.5|2370.5|2364.5|2369.5|2363.5|10
1621946200000|2021-05-25 12:36:40|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2370.5|2364.5|7
1621946210000|2021-05-25 12:36:50|2370.5|2364.5|2370.5|2364.5|2370.8|2364.8|2370.5|2364.5|3
1621946220000|2021-05-25 12:37:00|2370.8|2364.8|2370.5|2364.5|2370.8|2364.8|2370.5|2364.5|2
1621946230000|2021-05-25 12:37:10|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|1
1621946240000|2021-05-25 12:37:20|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|1
1621946250000|2021-05-25 12:37:30|2370.3|2364.3|2370.5|2364.5|2370.8|2364.8|2370.3|2364.3|3
1621946260000|2021-05-25 12:37:40|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2370.5|2364.5|3
1621946270000|2021-05-25 12:37:50|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|1
1621946290000|2021-05-25 12:38:10|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2370.5|2364.5|3
1621946300000|2021-05-25 12:38:20|2370.5|2364.5|2370.3|2364.3|2370.5|2364.5|2370.3|2364.3|2
1621946310000|2021-05-25 12:38:30|2370.5|2364.5|2372.8|2366.8|2372.8|2366.8|2370.5|2364.5|4
1621946320000|2021-05-25 12:38:40|2372.5|2366.5|2372.8|2366.8|2372.8|2366.8|2372.5|2366.5|2
1621946330000|2021-05-25 12:38:50|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1621946350000|2021-05-25 12:39:10|2373|2367|2372.8|2366.8|2373|2367|2372.8|2366.8|2
1621946360000|2021-05-25 12:39:20|2372.5|2366.5|2373|2367|2373|2367|2372.3|2366.3|4
1621946380000|2021-05-25 12:39:40|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1621946400000|2021-05-25 12:40:00|2373|2367|2372.8|2366.8|2373|2367|2372.8|2366.8|2
1621946410000|2021-05-25 12:40:10|2373|2367|2372.8|2366.8|2373|2367|2372.8|2366.8|2
1621946420000|2021-05-25 12:40:20|2373|2367|2372.8|2366.8|2373|2367|2372.8|2366.8|4
1621946440000|2021-05-25 12:40:40|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|1
1621946460000|2021-05-25 12:41:00|2372.8|2366.8|2372.5|2366.5|2372.8|2366.8|2372.5|2366.5|4
1621946470000|2021-05-25 12:41:10|2372.8|2366.8|2372.8|2366.8|2373|2367|2372.8|2366.8|3
1621946480000|2021-05-25 12:41:20|2373|2367|2373|2367|2373.3|2367.3|2373|2367|3
1621946490000|2021-05-25 12:41:30|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1621946510000|2021-05-25 12:41:50|2372.5|2366.5|2372.8|2366.8|2372.8|2366.8|2372.5|2366.5|2
1621946550000|2021-05-25 12:42:30|2372.5|2366.5|2372.8|2366.8|2372.8|2366.8|2372.5|2366.5|4
1621946570000|2021-05-25 12:42:50|2372.5|2366.5|2372.8|2366.8|2372.8|2366.8|2372.5|2366.5|2
1621946590000|2021-05-25 12:43:10|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|1
1621946600000|2021-05-25 12:43:20|2372.3|2366.3|2372|2366|2372.3|2366.3|2372|2366|2
1621946610000|2021-05-25 12:43:30|2371.5|2365.5|2372.5|2366.5|2372.5|2366.5|2371.3|2365.3|5
1621946630000|2021-05-25 12:43:50|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1621946670000|2021-05-25 12:44:30|2372|2366|2372|2366|2372|2366|2371.3|2365.3|4
1621946680000|2021-05-25 12:44:40|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1621946740000|2021-05-25 12:45:40|2372|2366|2371.8|2365.8|2372|2366|2370.8|2364.8|8
1621946750000|2021-05-25 12:45:50|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1621946760000|2021-05-25 12:46:00|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1621946770000|2021-05-25 12:46:10|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1621946800000|2021-05-25 12:46:40|2373.5|2367.5|2374.3|2368.3|2374.3|2368.3|2373.5|2367.5|2
1621946810000|2021-05-25 12:46:50|2374|2368|2374|2368|2374|2368|2374|2368|1
1621946840000|2021-05-25 12:47:20|2373.8|2367.8|2374|2368|2374|2368|2373.8|2367.8|2
1621946850000|2021-05-25 12:47:30|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1621946860000|2021-05-25 12:47:40|2374|2368|2373.8|2367.8|2374|2368|2373.8|2367.8|2
1621946870000|2021-05-25 12:47:50|2374|2368|2374|2368|2374|2368|2374|2368|1
1621946880000|2021-05-25 12:48:00|2374.3|2368.3|2374|2368|2374.3|2368.3|2374|2368|2
1621946890000|2021-05-25 12:48:10|2373.8|2367.8|2373.5|2367.5|2373.8|2367.8|2373.5|2367.5|2
1621946910000|2021-05-25 12:48:30|2373.3|2367.3|2373.3|2367.3|2373.5|2367.5|2373.3|2367.3|3
1621946930000|2021-05-25 12:48:50|2373.5|2367.5|2373.3|2367.3|2373.5|2367.5|2373.3|2367.3|2
1621946940000|2021-05-25 12:49:00|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.3|2367.3|3
1621946950000|2021-05-25 12:49:10|2373.3|2367.3|2373.3|2367.3|2373.5|2367.5|2373.3|2367.3|7
1621946970000|2021-05-25 12:49:30|2373.5|2367.5|2372.5|2366.5|2373.5|2367.5|2372.5|2366.5|6
1621946980000|2021-05-25 12:49:40|2372.3|2366.3|2372|2366|2372.3|2366.3|2372|2366|2
1621946990000|2021-05-25 12:49:50|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372|2366|3
1621947000000|2021-05-25 12:50:00|2372|2366|2372|2366|2372.3|2366.3|2372|2366|5
1621947010000|2021-05-25 12:50:10|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1621947020000|2021-05-25 12:50:20|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1621947030000|2021-05-25 12:50:30|2371|2365|2371|2365|2371.3|2365.3|2371|2365|3
1621947040000|2021-05-25 12:50:40|2370.8|2364.8|2370|2364|2370.8|2364.8|2370|2364|6
1621947050000|2021-05-25 12:50:50|2371|2365|2371.5|2365.5|2371.5|2365.5|2371|2365|2
1621947060000|2021-05-25 12:51:00|2371.3|2365.3|2371|2365|2371.3|2365.3|2370.8|2364.8|4
1621947070000|2021-05-25 12:51:10|2371.3|2365.3|2371.8|2365.8|2371.8|2365.8|2371.3|2365.3|3
1621947080000|2021-05-25 12:51:20|2371.5|2365.5|2371.3|2365.3|2371.5|2365.5|2371|2365|3
1621947100000|2021-05-25 12:51:40|2371|2365|2370.8|2364.8|2371|2365|2370.8|2364.8|2
1621947120000|2021-05-25 12:52:00|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|1
1621947130000|2021-05-25 12:52:10|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1621947140000|2021-05-25 12:52:20|2370.5|2364.5|2369.3|2363.3|2370.5|2364.5|2369.3|2363.3|6
1621947150000|2021-05-25 12:52:30|2369.5|2363.5|2370.5|2364.5|2370.5|2364.5|2369.5|2363.5|5
1621947180000|2021-05-25 12:53:00|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1621947220000|2021-05-25 12:53:40|2370|2364|2370|2364|2370|2364|2370|2364|1
1621947230000|2021-05-25 12:53:50|2370.3|2364.3|2370|2364|2370.3|2364.3|2370|2364|2
1621947240000|2021-05-25 12:54:00|2370.3|2364.3|2371.3|2365.3|2371.3|2365.3|2370.3|2364.3|2
1621947260000|2021-05-25 12:54:20|2371|2365|2370.5|2364.5|2371|2365|2370.3|2364.3|4
1621947270000|2021-05-25 12:54:30|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1621947300000|2021-05-25 12:55:00|2370|2364|2370|2364|2370|2364|2369.8|2363.8|3
1621947320000|2021-05-25 12:55:20|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|1
1621947330000|2021-05-25 12:55:30|2369|2363|2368.5|2362.5|2369|2363|2368.5|2362.5|3
1621947340000|2021-05-25 12:55:40|2368.3|2362.3|2368|2362|2368.3|2362.3|2368|2362|2
1621947350000|2021-05-25 12:55:50|2368.3|2362.3|2367.8|2361.8|2368.3|2362.3|2367.8|2361.8|3
1621947360000|2021-05-25 12:56:00|2368|2362|2368.5|2362.5|2368.5|2362.5|2368|2362|2
1621947370000|2021-05-25 12:56:10|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|1
1621947420000|2021-05-25 12:57:00|2369.3|2363.3|2370|2364|2370|2364|2369.3|2363.3|4
1621947440000|2021-05-25 12:57:20|2369.8|2363.8|2369|2363|2369.8|2363.8|2368.8|2362.8|5
1621947450000|2021-05-25 12:57:30|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|1
1621947470000|2021-05-25 12:57:50|2369|2363|2369|2363|2369|2363|2369|2363|1
1621947490000|2021-05-25 12:58:10|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|1
1621947510000|2021-05-25 12:58:30|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|1
1621947530000|2021-05-25 12:58:50|2368.3|2362.3|2368.3|2362.3|2368.3|2362.3|2368|2362|3
1621947540000|2021-05-25 12:59:00|2368.5|2362.5|2369|2363|2369|2363|2368.5|2362.5|2
1621947550000|2021-05-25 12:59:10|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|1
1621947560000|2021-05-25 12:59:20|2368.5|2362.5|2368.8|2362.8|2368.8|2362.8|2368.5|2362.5|2
1621947570000|2021-05-25 12:59:30|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|1
1621947590000|2021-05-25 12:59:50|2368.3|2362.3|2366.8|2360.8|2368.3|2362.3|2366.8|2360.8|6
1621947600000|2021-05-25 13:00:00|2367.3|2361.3|2364|2358|2367.3|2361.3|2364|2358|16
1621947610000|2021-05-25 13:00:10|2363.8|2357.8|2364.8|2358.8|2365|2359|2363.8|2357.8|11
1621947620000|2021-05-25 13:00:20|2364.5|2358.5|2364|2358|2364.5|2358.5|2363.8|2357.8|4
1621947630000|2021-05-25 13:00:30|2364.3|2358.3|2364.3|2358.3|2364.3|2358.3|2364.3|2358.3|1
1621947640000|2021-05-25 13:00:40|2364|2358|2364.8|2358.8|2365.3|2359.3|2364|2358|10
1621947650000|2021-05-25 13:00:50|2365|2359|2364|2358|2365.3|2359.3|2363.8|2357.8|10
1621947660000|2021-05-25 13:01:00|2363.8|2357.8|2366|2360|2366.5|2360.5|2363.8|2357.8|14
1621947670000|2021-05-25 13:01:10|2365.8|2359.8|2365.3|2359.3|2365.8|2359.8|2365.3|2359.3|3
1621947680000|2021-05-25 13:01:20|2365|2359|2364.5|2358.5|2365|2359|2363.8|2357.8|10
1621947690000|2021-05-25 13:01:30|2364.3|2358.3|2364.8|2358.8|2364.8|2358.8|2364.3|2358.3|3
1621947700000|2021-05-25 13:01:40|2364.5|2358.5|2363.5|2357.5|2364.8|2358.8|2363.5|2357.5|6
1621947710000|2021-05-25 13:01:50|2363.8|2357.8|2364.5|2358.5|2364.8|2358.8|2363.8|2357.8|9
1621947720000|2021-05-25 13:02:00|2365|2359|2365|2359|2365.3|2359.3|2364.5|2358.5|11
1621947740000|2021-05-25 13:02:20|2364.8|2358.8|2365.8|2359.8|2365.8|2359.8|2364.8|2358.8|6
1621947750000|2021-05-25 13:02:30|2365.5|2359.5|2365.8|2359.8|2365.8|2359.8|2365|2359|6
1621947760000|2021-05-25 13:02:40|2366|2360|2366.5|2360.5|2366.5|2360.5|2366|2360|5
1621947770000|2021-05-25 13:02:50|2366.3|2360.3|2367.5|2361.5|2367.5|2361.5|2366.3|2360.3|7
1621947780000|2021-05-25 13:03:00|2367.3|2361.3|2367.3|2361.3|2368|2362|2367|2361|9
1621947790000|2021-05-25 13:03:10|2367.5|2361.5|2368.5|2362.5|2368.5|2362.5|2367.5|2361.5|6
1621947800000|2021-05-25 13:03:20|2368.8|2362.8|2368.3|2362.3|2368.8|2362.8|2368|2362|9
1621947810000|2021-05-25 13:03:30|2368.5|2362.5|2367.8|2361.8|2368.8|2362.8|2367.5|2361.5|10
1621947820000|2021-05-25 13:03:40|2367.5|2361.5|2368.8|2362.8|2368.8|2362.8|2367.3|2361.3|8
1621947830000|2021-05-25 13:03:50|2369|2363|2366.8|2360.8|2369|2363|2366.8|2360.8|12
1621947840000|2021-05-25 13:04:00|2367|2361|2368|2362|2368|2362|2367|2361|7
1621947850000|2021-05-25 13:04:10|2367.8|2361.8|2368|2362|2368|2362|2367.8|2361.8|2
1621947860000|2021-05-25 13:04:20|2368.3|2362.3|2367.8|2361.8|2368.3|2362.3|2367.3|2361.3|10
1621947870000|2021-05-25 13:04:30|2368|2362|2369.5|2363.5|2369.5|2363.5|2368|2362|9
1621947880000|2021-05-25 13:04:40|2369.8|2363.8|2369|2363|2369.8|2363.8|2368.8|2362.8|6
1621947890000|2021-05-25 13:04:50|2368.8|2362.8|2367.5|2361.5|2368.8|2362.8|2367.3|2361.3|9
1621947900000|2021-05-25 13:05:00|2368|2362|2369.5|2363.5|2369.5|2363.5|2368|2362|4
1621947910000|2021-05-25 13:05:10|2369.8|2363.8|2370.5|2364.5|2370.5|2364.5|2369.8|2363.8|4
1621947920000|2021-05-25 13:05:20|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370|2364|3
1621947930000|2021-05-25 13:05:30|2370.5|2364.5|2370|2364|2371.5|2365.5|2370|2364|9
1621947940000|2021-05-25 13:05:40|2369.8|2363.8|2370|2364|2370|2364|2369.8|2363.8|2
1621947950000|2021-05-25 13:05:50|2369.8|2363.8|2370.3|2364.3|2370.3|2364.3|2369.5|2363.5|6
1621947960000|2021-05-25 13:06:00|2370.5|2364.5|2370|2364|2371|2365|2370|2364|16
1621947970000|2021-05-25 13:06:10|2370.3|2364.3|2369.8|2363.8|2370.3|2364.3|2369.8|2363.8|3
1621947980000|2021-05-25 13:06:20|2370|2364|2369.5|2363.5|2370.3|2364.3|2369.3|2363.3|12
1621947990000|2021-05-25 13:06:30|2369|2363|2368.8|2362.8|2369|2363|2368.8|2362.8|4
1621948000000|2021-05-25 13:06:40|2368.3|2362.3|2367.8|2361.8|2368.8|2362.8|2367.8|2361.8|9
1621948010000|2021-05-25 13:06:50|2367.5|2361.5|2367.5|2361.5|2367.8|2361.8|2367.3|2361.3|5
1621948020000|2021-05-25 13:07:00|2367.3|2361.3|2366.3|2360.3|2367.3|2361.3|2366.3|2360.3|7
1621948050000|2021-05-25 13:07:30|2366|2360|2366|2360|2366|2360|2365.5|2359.5|10
1621948060000|2021-05-25 13:07:40|2365.8|2359.8|2366.3|2360.3|2366.3|2360.3|2365.8|2359.8|5
1621948070000|2021-05-25 13:07:50|2366|2360|2366|2360|2366|2360|2366|2360|1
1621948080000|2021-05-25 13:08:00|2365.5|2359.5|2364.8|2358.8|2365.5|2359.5|2364.5|2358.5|6
1621948090000|2021-05-25 13:08:10|2365|2359|2365|2359|2365.5|2359.5|2365|2359|5
1621948100000|2021-05-25 13:08:20|2364.8|2358.8|2364.8|2358.8|2365|2359|2364.8|2358.8|3
1621948110000|2021-05-25 13:08:30|2365|2359|2364.8|2358.8|2365|2359|2364.8|2358.8|2
1621948120000|2021-05-25 13:08:40|2365|2359|2365.3|2359.3|2365.3|2359.3|2365|2359|2
1621948130000|2021-05-25 13:08:50|2365|2359|2364.8|2358.8|2365|2359|2364.8|2358.8|6
1621948140000|2021-05-25 13:09:00|2364.5|2358.5|2364|2358|2364.5|2358.5|2364|2358|2
1621948160000|2021-05-25 13:09:20|2364.3|2358.3|2363.5|2357.5|2364.3|2358.3|2363.5|2357.5|4
1621948170000|2021-05-25 13:09:30|2363.3|2357.3|2363|2357|2363.3|2357.3|2363|2357|2
1621948180000|2021-05-25 13:09:40|2363.3|2357.3|2363|2357|2363.3|2357.3|2362.3|2356.3|5
1621948190000|2021-05-25 13:09:50|2362.8|2356.8|2363|2357|2363|2357|2362.8|2356.8|2
1621948200000|2021-05-25 13:10:00|2362.8|2356.8|2361|2355|2362.8|2356.8|2361|2355|6
1621948210000|2021-05-25 13:10:10|2360.8|2354.8|2361|2355|2361|2355|2360.8|2354.8|2
1621948220000|2021-05-25 13:10:20|2360.8|2354.8|2359.5|2353.5|2360.8|2354.8|2359.5|2353.5|7
1621948230000|2021-05-25 13:10:30|2359.3|2353.3|2358.8|2352.8|2359.3|2353.3|2358.8|2352.8|3
1621948240000|2021-05-25 13:10:40|2358.5|2352.5|2359.3|2353.3|2359.8|2353.8|2357|2351|11
1621948250000|2021-05-25 13:10:50|2359.5|2353.5|2359.8|2353.8|2360|2354|2358.5|2352.5|7
1621948260000|2021-05-25 13:11:00|2360|2354|2359.5|2353.5|2360|2354|2359.5|2353.5|7
1621948270000|2021-05-25 13:11:10|2359.3|2353.3|2358|2352|2359.3|2353.3|2357.8|2351.8|8
1621948280000|2021-05-25 13:11:20|2357.8|2351.8|2359.5|2353.5|2359.5|2353.5|2357.8|2351.8|5
1621948290000|2021-05-25 13:11:30|2359.3|2353.3|2358.3|2352.3|2359.3|2353.3|2358.3|2352.3|2
1621948300000|2021-05-25 13:11:40|2358|2352|2358.5|2352.5|2358.5|2352.5|2357.3|2351.3|7
1621948310000|2021-05-25 13:11:50|2357.8|2351.8|2357.8|2351.8|2357.8|2351.8|2357.5|2351.5|5
1621948320000|2021-05-25 13:12:00|2358|2352|2361.3|2355.3|2361.3|2355.3|2358|2352|8
1621948330000|2021-05-25 13:12:10|2361|2355|2361.8|2355.8|2361.8|2355.8|2360.8|2354.8|3
1621948340000|2021-05-25 13:12:20|2361.5|2355.5|2361.3|2355.3|2361.5|2355.5|2361|2355|3
1621948350000|2021-05-25 13:12:30|2361|2355|2360.8|2354.8|2362.8|2356.8|2360.8|2354.8|14
1621948360000|2021-05-25 13:12:40|2361.3|2355.3|2360.3|2354.3|2361.3|2355.3|2360.3|2354.3|8
1621948370000|2021-05-25 13:12:50|2360|2354|2360.8|2354.8|2360.8|2354.8|2359.4|2353.4|8
1621948380000|2021-05-25 13:13:00|2360.5|2354.5|2361.4|2355.4|2361.4|2355.4|2360.4|2354.4|6
1621948390000|2021-05-25 13:13:10|2361.5|2355.5|2362|2356|2362.5|2356.5|2361.4|2355.4|9
1621948400000|2021-05-25 13:13:20|2361.8|2355.8|2361|2355|2361.8|2355.8|2360.9|2354.9|6
1621948410000|2021-05-25 13:13:30|2360.9|2354.9|2361.4|2355.4|2361.4|2355.4|2360.5|2354.5|8
1621948420000|2021-05-25 13:13:40|2361.3|2355.3|2360.8|2354.8|2361.3|2355.3|2360.8|2354.8|3
1621948430000|2021-05-25 13:13:50|2360.5|2354.5|2361|2355|2361|2355|2360.5|2354.5|2
1621948440000|2021-05-25 13:14:00|2361.3|2355.3|2361.5|2355.5|2361.5|2355.5|2361|2355|6
1621948450000|2021-05-25 13:14:10|2361.3|2355.3|2361.8|2355.8|2361.8|2355.8|2361.3|2355.3|2
1621948460000|2021-05-25 13:14:20|2361.5|2355.5|2361.5|2355.5|2362.3|2356.3|2361.5|2355.5|6
1621948470000|2021-05-25 13:14:30|2361.8|2355.8|2360.8|2354.8|2361.8|2355.8|2360.8|2354.8|5
1621948480000|2021-05-25 13:14:40|2360.3|2354.3|2359.8|2353.8|2360.5|2354.5|2359.5|2353.5|5
1621948490000|2021-05-25 13:14:50|2359.5|2353.5|2358.8|2352.8|2359.5|2353.5|2358.5|2352.5|5
1621948500000|2021-05-25 13:15:00|2359.5|2353.5|2359.3|2353.3|2359.5|2353.5|2358.8|2352.8|6
1621948510000|2021-05-25 13:15:10|2359|2353|2358.8|2352.8|2359|2353|2358.5|2352.5|6
1621948520000|2021-05-25 13:15:20|2358.5|2352.5|2358|2352|2358.5|2352.5|2357.5|2351.5|8
1621948540000|2021-05-25 13:15:40|2357.8|2351.8|2359|2353|2359|2353|2357.8|2351.8|8
1621948570000|2021-05-25 13:16:10|2358.8|2352.8|2358.8|2352.8|2358.8|2352.8|2358.8|2352.8|1
1621948580000|2021-05-25 13:16:20|2358.5|2352.5|2359|2353|2359|2353|2358.5|2352.5|3
1621948590000|2021-05-25 13:16:30|2359.3|2353.3|2359.3|2353.3|2359.3|2353.3|2359.3|2353.3|1
1621948600000|2021-05-25 13:16:40|2359|2353|2359.8|2353.8|2359.8|2353.8|2359|2353|4
1621948610000|2021-05-25 13:16:50|2360|2354|2359.5|2353.5|2361.3|2355.3|2359.5|2353.5|8
1621948620000|2021-05-25 13:17:00|2359.3|2353.3|2359.3|2353.3|2359.3|2353.3|2359|2353|3
1621948630000|2021-05-25 13:17:10|2359|2353|2359.3|2353.3|2359.5|2353.5|2359|2353|6
1621948650000|2021-05-25 13:17:30|2359|2353|2359.3|2353.3|2359.3|2353.3|2358.8|2352.8|4
1621948670000|2021-05-25 13:17:50|2359|2353|2359.3|2353.3|2359.3|2353.3|2359|2353|2
1621948680000|2021-05-25 13:18:00|2359|2353|2359.8|2353.8|2360|2354|2359|2353|3
1621948690000|2021-05-25 13:18:10|2360|2354|2360|2354|2360|2354|2360|2354|1
1621948700000|2021-05-25 13:18:20|2359.8|2353.8|2359.8|2353.8|2359.8|2353.8|2359.8|2353.8|1
1621948710000|2021-05-25 13:18:30|2360|2354|2359.8|2353.8|2360|2354|2359.8|2353.8|2
1621948720000|2021-05-25 13:18:40|2359.5|2353.5|2359.5|2353.5|2359.5|2353.5|2359.5|2353.5|1
1621948730000|2021-05-25 13:18:50|2359.8|2353.8|2359.8|2353.8|2359.8|2353.8|2359.5|2353.5|3
1621948740000|2021-05-25 13:19:00|2359.5|2353.5|2359.5|2353.5|2359.8|2353.8|2359.5|2353.5|5
1621948760000|2021-05-25 13:19:20|2359.8|2353.8|2359.8|2353.8|2359.8|2353.8|2359.5|2353.5|3
1621948770000|2021-05-25 13:19:30|2360|2354|2361|2355|2361|2355|2360|2354|5
1621948780000|2021-05-25 13:19:40|2361.3|2355.3|2361.3|2355.3|2361.3|2355.3|2361.3|2355.3|1
1621948790000|2021-05-25 13:19:50|2361|2355|2361|2355|2361|2355|2361|2355|1
1621948800000|2021-05-25 13:20:00|2361.3|2355.3|2361|2355|2361.3|2355.3|2361|2355|2
1621948810000|2021-05-25 13:20:10|2361.3|2355.3|2361.3|2355.3|2361.3|2355.3|2361.3|2355.3|1
1621948820000|2021-05-25 13:20:20|2361.5|2355.5|2361.8|2355.8|2362|2356|2361.5|2355.5|3
1621948830000|2021-05-25 13:20:30|2362|2356|2362.8|2356.8|2362.8|2356.8|2362|2356|4
1621948840000|2021-05-25 13:20:40|2362.5|2356.5|2362.5|2356.5|2362.5|2356.5|2362.5|2356.5|1
1621948850000|2021-05-25 13:20:50|2362.8|2356.8|2362.5|2356.5|2362.8|2356.8|2362.5|2356.5|2
1621948870000|2021-05-25 13:21:10|2362.3|2356.3|2362.3|2356.3|2362.3|2356.3|2361.3|2355.3|6
1621948880000|2021-05-25 13:21:20|2361.8|2355.8|2362|2356|2362|2356|2361.8|2355.8|2
1621948890000|2021-05-25 13:21:30|2361.8|2355.8|2362.3|2356.3|2362.3|2356.3|2361.8|2355.8|3
1621948900000|2021-05-25 13:21:40|2362.5|2356.5|2362.5|2356.5|2362.8|2356.8|2362.5|2356.5|3
1621948920000|2021-05-25 13:22:00|2362.3|2356.3|2362.5|2356.5|2362.5|2356.5|2362.3|2356.3|4
1621948930000|2021-05-25 13:22:10|2362.3|2356.3|2362.3|2356.3|2362.3|2356.3|2362.3|2356.3|1
1621948950000|2021-05-25 13:22:30|2362|2356|2362.3|2356.3|2362.5|2356.5|2362|2356|4
1621948970000|2021-05-25 13:22:50|2362|2356|2362.3|2356.3|2362.5|2356.5|2362|2356|4
1621948980000|2021-05-25 13:23:00|2362|2356|2362.3|2356.3|2362.3|2356.3|2361.8|2355.8|5
1621948990000|2021-05-25 13:23:10|2362|2356|2362|2356|2362|2356|2362|2356|1
1621949000000|2021-05-25 13:23:20|2361.8|2355.8|2361.5|2355.5|2361.8|2355.8|2361.5|2355.5|2
1621949010000|2021-05-25 13:23:30|2361|2355|2361|2355|2361|2355|2361|2355|1
1621949020000|2021-05-25 13:23:40|2360.8|2354.8|2360.8|2354.8|2360.8|2354.8|2360.8|2354.8|1
1621949030000|2021-05-25 13:23:50|2361|2355|2360.8|2354.8|2361|2355|2360.8|2354.8|2
1621949040000|2021-05-25 13:24:00|2360.5|2354.5|2360.3|2354.3|2360.5|2354.5|2360.3|2354.3|2
1621949070000|2021-05-25 13:24:30|2360|2354|2359.5|2353.5|2360|2354|2359.5|2353.5|5
1621949080000|2021-05-25 13:24:40|2359.8|2353.8|2359.8|2353.8|2360|2354|2359.8|2353.8|3
1621949100000|2021-05-25 13:25:00|2360|2354|2360.3|2354.3|2360.3|2354.3|2360|2354|2
1621949110000|2021-05-25 13:25:10|2359.8|2353.8|2359.8|2353.8|2359.8|2353.8|2359.8|2353.8|1
1621949140000|2021-05-25 13:25:40|2359.5|2353.5|2359|2353|2359.5|2353.5|2358.8|2352.8|5
1621949150000|2021-05-25 13:25:50|2358.8|2352.8|2358.8|2352.8|2358.8|2352.8|2358.8|2352.8|1
1621949180000|2021-05-25 13:26:20|2359|2353|2359.5|2353.5|2359.5|2353.5|2359|2353|3
1621949190000|2021-05-25 13:26:30|2359.8|2353.8|2359.5|2353.5|2359.8|2353.8|2359.5|2353.5|2
1621949230000|2021-05-25 13:27:10|2359.3|2353.3|2359|2353|2359.3|2353.3|2358.8|2352.8|4
1621949240000|2021-05-25 13:27:20|2358.8|2352.8|2359.3|2353.3|2359.3|2353.3|2358.8|2352.8|7
1621949250000|2021-05-25 13:27:30|2359|2353|2359.3|2353.3|2359.3|2353.3|2359|2353|4
1621949260000|2021-05-25 13:27:40|2359.5|2353.5|2360.3|2354.3|2360.3|2354.3|2359.5|2353.5|3
1621949280000|2021-05-25 13:28:00|2360.5|2354.5|2360.8|2354.8|2360.8|2354.8|2360.3|2354.3|3
1621949290000|2021-05-25 13:28:10|2361|2355|2361|2355|2361|2355|2360.8|2354.8|3
1621949310000|2021-05-25 13:28:30|2361.3|2355.3|2362|2356|2362|2356|2361.3|2355.3|2
1621949320000|2021-05-25 13:28:40|2362.5|2356.5|2362.5|2356.5|2362.5|2356.5|2362.5|2356.5|1
1621949340000|2021-05-25 13:29:00|2362.8|2356.8|2363|2357|2363|2357|2362.8|2356.8|2
1621949350000|2021-05-25 13:29:10|2362.8|2356.8|2363|2357|2363|2357|2362.8|2356.8|2
1621949370000|2021-05-25 13:29:30|2362.8|2356.8|2361.5|2355.5|2362.8|2356.8|2361.5|2355.5|5
1621949380000|2021-05-25 13:29:40|2361.3|2355.3|2361.3|2355.3|2361.3|2355.3|2361.3|2355.3|1
1621949390000|2021-05-25 13:29:50|2361|2355|2360.3|2354.3|2361|2355|2360.3|2354.3|3
1621949400000|2021-05-25 13:30:00|2360.5|2354.5|2360.8|2354.8|2360.8|2354.8|2360.3|2354.3|6
1621949410000|2021-05-25 13:30:10|2361|2355|2362.3|2356.3|2362.3|2356.3|2360.8|2354.8|8
1621949420000|2021-05-25 13:30:20|2362.5|2356.5|2363.5|2357.5|2363.5|2357.5|2362.5|2356.5|6
1621949430000|2021-05-25 13:30:30|2363.8|2357.8|2364|2358|2364|2358|2363.8|2357.8|2
1621949440000|2021-05-25 13:30:40|2364.3|2358.3|2363.8|2357.8|2364.3|2358.3|2363|2357|10
1621949450000|2021-05-25 13:30:50|2363.5|2357.5|2363.3|2357.3|2363.5|2357.5|2363.3|2357.3|2
1621949460000|2021-05-25 13:31:00|2363|2357|2364|2358|2364|2358|2363|2357|5
1621949480000|2021-05-25 13:31:20|2364.3|2358.3|2365.5|2359.5|2365.5|2359.5|2364.3|2358.3|4
1621949490000|2021-05-25 13:31:30|2365.3|2359.3|2365|2359|2365.3|2359.3|2365|2359|2
1621949500000|2021-05-25 13:31:40|2365.3|2359.3|2363.8|2357.8|2365.3|2359.3|2363.5|2357.5|6
1621949510000|2021-05-25 13:31:50|2363.5|2357.5|2363.8|2357.8|2363.8|2357.8|2362.3|2356.3|7
1621949520000|2021-05-25 13:32:00|2363.5|2357.5|2363.8|2357.8|2363.8|2357.8|2363|2357|8
1621949530000|2021-05-25 13:32:10|2364|2358|2364|2358|2364.5|2358.5|2364|2358|4
1621949540000|2021-05-25 13:32:20|2363.8|2357.8|2364.5|2358.5|2364.5|2358.5|2363.8|2357.8|5
1621949550000|2021-05-25 13:32:30|2364.3|2358.3|2364|2358|2364.3|2358.3|2363.8|2357.8|4
1621949560000|2021-05-25 13:32:40|2363.8|2357.8|2361.5|2355.5|2363.8|2357.8|2361.3|2355.3|10
1621949570000|2021-05-25 13:32:50|2361.3|2355.3|2360.5|2354.5|2361.5|2355.5|2360.3|2354.3|8
1621949580000|2021-05-25 13:33:00|2360.3|2354.3|2359.8|2353.8|2360.3|2354.3|2359.8|2353.8|3
1621949590000|2021-05-25 13:33:10|2360|2354|2360|2354|2360|2354|2359.3|2353.3|6
1621949600000|2021-05-25 13:33:20|2359.8|2353.8|2360.8|2354.8|2360.8|2354.8|2359.8|2353.8|5
1621949610000|2021-05-25 13:33:30|2360.5|2354.5|2360|2354|2360.8|2354.8|2360|2354|5
1621949620000|2021-05-25 13:33:40|2360.3|2354.3|2359.3|2353.3|2360.3|2354.3|2359.3|2353.3|5
1621949630000|2021-05-25 13:33:50|2359|2353|2358.8|2352.8|2359.3|2353.3|2358.8|2352.8|4
1621949640000|2021-05-25 13:34:00|2359|2353|2358.8|2352.8|2359|2353|2358.8|2352.8|4
1621949650000|2021-05-25 13:34:10|2359|2353|2358|2352|2359|2353|2358|2352|6
1621949660000|2021-05-25 13:34:20|2358.3|2352.3|2357.5|2351.5|2358.5|2352.5|2357.5|2351.5|7
1621949670000|2021-05-25 13:34:30|2357.3|2351.3|2356.8|2350.8|2357.5|2351.5|2356.5|2350.5|6
1621949680000|2021-05-25 13:34:40|2356|2350|2357|2351|2357|2351|2356|2350|3
1621949700000|2021-05-25 13:35:00|2356.8|2350.8|2357.5|2351.5|2357.5|2351.5|2356.5|2350.5|5
1621949710000|2021-05-25 13:35:10|2357.8|2351.8|2358.3|2352.3|2358.5|2352.5|2357.8|2351.8|6
1621949750000|2021-05-25 13:35:50|2358.5|2352.5|2359.8|2353.8|2359.8|2353.8|2358.5|2352.5|2
1621949760000|2021-05-25 13:36:00|2359.5|2353.5|2359|2353|2359.8|2353.8|2359|2353|7
1621949780000|2021-05-25 13:36:20|2359.3|2353.3|2360|2354|2360|2354|2359.3|2353.3|3
1621949790000|2021-05-25 13:36:30|2360.3|2354.3|2360.3|2354.3|2360.5|2354.5|2360.3|2354.3|5
1621949800000|2021-05-25 13:36:40|2360.5|2354.5|2361.3|2355.3|2361.3|2355.3|2360.5|2354.5|2
1621949810000|2021-05-25 13:36:50|2361|2355|2361.3|2355.3|2361.5|2355.5|2361|2355|4
1621949820000|2021-05-25 13:37:00|2361|2355|2361.8|2355.8|2361.8|2355.8|2360.5|2354.5|5
1621949830000|2021-05-25 13:37:10|2362|2356|2362|2356|2362|2356|2362|2356|1
1621949840000|2021-05-25 13:37:20|2362.3|2356.3|2362.5|2356.5|2362.8|2356.8|2362.3|2356.3|4
1621949850000|2021-05-25 13:37:30|2362.3|2356.3|2361.5|2355.5|2362.5|2356.5|2361.5|2355.5|5
1621949860000|2021-05-25 13:37:40|2361.8|2355.8|2362.3|2356.3|2362.3|2356.3|2361.5|2355.5|5
1621949870000|2021-05-25 13:37:50|2362.8|2356.8|2362.5|2356.5|2362.8|2356.8|2362.3|2356.3|4
1621949880000|2021-05-25 13:38:00|2362.3|2356.3|2361.8|2355.8|2362.3|2356.3|2361.3|2355.3|9
1621949890000|2021-05-25 13:38:10|2362|2356|2362.5|2356.5|2362.5|2356.5|2362|2356|2
1621949900000|2021-05-25 13:38:20|2362|2356|2363|2357|2363|2357|2361.8|2355.8|5
1621949910000|2021-05-25 13:38:30|2363.3|2357.3|2363|2357|2363.5|2357.5|2363|2357|4
1621949930000|2021-05-25 13:38:50|2362.8|2356.8|2362.5|2356.5|2362.8|2356.8|2362.5|2356.5|2
1621949940000|2021-05-25 13:39:00|2362.3|2356.3|2363|2357|2363|2357|2362.3|2356.3|3
1621949950000|2021-05-25 13:39:10|2362.8|2356.8|2363|2357|2363|2357|2362.8|2356.8|2
1621949960000|2021-05-25 13:39:20|2363.3|2357.3|2363.5|2357.5|2363.5|2357.5|2363|2357|5
1621949970000|2021-05-25 13:39:30|2363.8|2357.8|2365.5|2359.5|2365.5|2359.5|2363.8|2357.8|6
1621949980000|2021-05-25 13:39:40|2365.3|2359.3|2367|2361|2367|2361|2364.8|2358.8|10
1621949990000|2021-05-25 13:39:50|2366.8|2360.8|2366|2360|2367.8|2361.8|2366|2360|6
1621950000000|2021-05-25 13:40:00|2366.3|2360.3|2366|2360|2366.5|2360.5|2366|2360|4
1621950010000|2021-05-25 13:40:10|2366.3|2360.3|2368|2362|2368.3|2362.3|2366.3|2360.3|5
1621950020000|2021-05-25 13:40:20|2368.3|2362.3|2368.3|2362.3|2368.8|2362.8|2368|2362|5
1621950030000|2021-05-25 13:40:30|2368.5|2362.5|2368|2362|2368.8|2362.8|2368|2362|8
1621950050000|2021-05-25 13:40:50|2367.8|2361.8|2367|2361|2367.8|2361.8|2366.8|2360.8|6
1621950060000|2021-05-25 13:41:00|2366.8|2360.8|2367.5|2361.5|2367.5|2361.5|2366.8|2360.8|4
1621950080000|2021-05-25 13:41:20|2367.8|2361.8|2368.8|2362.8|2368.8|2362.8|2367.8|2361.8|3
1621950090000|2021-05-25 13:41:30|2368.5|2362.5|2367.8|2361.8|2368.5|2362.5|2367.8|2361.8|6
1621950100000|2021-05-25 13:41:40|2368|2362|2368.5|2362.5|2368.8|2362.8|2368|2362|3
1621950110000|2021-05-25 13:41:50|2368.8|2362.8|2368.5|2362.5|2368.8|2362.8|2368.5|2362.5|2
1621950120000|2021-05-25 13:42:00|2368.3|2362.3|2367.8|2361.8|2368.5|2362.5|2367.8|2361.8|7
1621950130000|2021-05-25 13:42:10|2367.5|2361.5|2366.8|2360.8|2367.5|2361.5|2366.5|2360.5|4
1621950140000|2021-05-25 13:42:20|2367|2361|2367.3|2361.3|2367.3|2361.3|2367|2361|2
1621950150000|2021-05-25 13:42:30|2367|2361|2367|2361|2367|2361|2367|2361|1
1621950160000|2021-05-25 13:42:40|2366.8|2360.8|2367.8|2361.8|2367.8|2361.8|2366.8|2360.8|3
1621950170000|2021-05-25 13:42:50|2367.5|2361.5|2367.5|2361.5|2367.8|2361.8|2367.5|2361.5|5
1621950180000|2021-05-25 13:43:00|2367.8|2361.8|2368.5|2362.5|2368.5|2362.5|2367.8|2361.8|5
1621950190000|2021-05-25 13:43:10|2368.3|2362.3|2369.3|2363.3|2369.3|2363.3|2368.3|2362.3|5
1621950200000|2021-05-25 13:43:20|2369|2363|2369|2363|2369|2363|2368.8|2362.8|3
1621950210000|2021-05-25 13:43:30|2368.8|2362.8|2367.5|2361.5|2368.8|2362.8|2367.5|2361.5|5
1621950220000|2021-05-25 13:43:40|2368|2362|2368.8|2362.8|2368.8|2362.8|2368|2362|3
1621950230000|2021-05-25 13:43:50|2368.5|2362.5|2368.8|2362.8|2368.8|2362.8|2368.5|2362.5|4
1621950240000|2021-05-25 13:44:00|2369|2363|2369.5|2363.5|2369.8|2363.8|2369|2363|5
1621950250000|2021-05-25 13:44:10|2369.3|2363.3|2369.5|2363.5|2369.5|2363.5|2369.3|2363.3|2
1621950260000|2021-05-25 13:44:20|2369.8|2363.8|2370.5|2364.5|2370.5|2364.5|2369.8|2363.8|4
1621950270000|2021-05-25 13:44:30|2370.8|2364.8|2370.5|2364.5|2370.8|2364.8|2370.5|2364.5|2
1621950290000|2021-05-25 13:44:50|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2369.3|2363.3|10
1621950300000|2021-05-25 13:45:00|2370.5|2364.5|2372|2366|2372|2366|2370.5|2364.5|4
1621950310000|2021-05-25 13:45:10|2372.3|2366.3|2372.8|2366.8|2372.8|2366.8|2372.3|2366.3|3
1621950320000|2021-05-25 13:45:20|2373|2367|2373.5|2367.5|2373.5|2367.5|2372.5|2366.5|4
1621950330000|2021-05-25 13:45:30|2374|2368|2373.5|2367.5|2374|2368|2373.5|2367.5|3
1621950340000|2021-05-25 13:45:40|2373.3|2367.3|2372.5|2366.5|2373.3|2367.3|2372.5|2366.5|3
1621950350000|2021-05-25 13:45:50|2372.8|2366.8|2374.5|2368.5|2374.8|2368.8|2372.8|2366.8|7
1621950360000|2021-05-25 13:46:00|2374.3|2368.3|2374.5|2368.5|2374.5|2368.5|2374.3|2368.3|2
1621950370000|2021-05-25 13:46:10|2374.3|2368.3|2374|2368|2374.3|2368.3|2374|2368|2
1621950380000|2021-05-25 13:46:20|2374.3|2368.3|2374|2368|2374.3|2368.3|2374|2368|2
1621950390000|2021-05-25 13:46:30|2374.3|2368.3|2374|2368|2374.3|2368.3|2374|2368|2
1621950420000|2021-05-25 13:47:00|2373.8|2367.8|2374|2368|2374|2368|2373.8|2367.8|2
1621950430000|2021-05-25 13:47:10|2373.8|2367.8|2374|2368|2374|2368|2373.8|2367.8|6
1621950440000|2021-05-25 13:47:20|2373.8|2367.8|2372.3|2366.3|2374|2368|2372.3|2366.3|9
1621950450000|2021-05-25 13:47:30|2372|2366|2371.8|2365.8|2372|2366|2371.8|2365.8|2
1621950460000|2021-05-25 13:47:40|2372|2366|2375.3|2369.3|2375.3|2369.3|2372|2366|4
1621950470000|2021-05-25 13:47:50|2375.1|2369.1|2374.4|2368.4|2375.1|2369.1|2374.4|2368.4|2
1621950480000|2021-05-25 13:48:00|2373.9|2367.9|2373.9|2367.9|2373.9|2367.9|2373.9|2367.9|1
1621950490000|2021-05-25 13:48:10|2373.6|2367.6|2372.6|2366.6|2373.6|2367.6|2372.6|2366.6|4
1621950500000|2021-05-25 13:48:20|2372.4|2366.4|2373.1|2367.1|2373.1|2367.1|2372.1|2366.1|7
1621950510000|2021-05-25 13:48:30|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2372.5|2366.5|6
1621950550000|2021-05-25 13:49:10|2373|2367|2373|2367|2373|2367|2373|2367|1
1621950570000|2021-05-25 13:49:30|2372.8|2366.8|2372.5|2366.5|2372.8|2366.8|2372.5|2366.5|2
1621950580000|2021-05-25 13:49:40|2372.3|2366.3|2372|2366|2372.3|2366.3|2372|2366|2
1621950590000|2021-05-25 13:49:50|2371.8|2365.8|2372|2366|2372|2366|2371.8|2365.8|2
1621950610000|2021-05-25 13:50:10|2371.8|2365.8|2371.5|2365.5|2371.8|2365.8|2371|2365|6
1621950620000|2021-05-25 13:50:20|2371.3|2365.3|2369.5|2363.5|2371.3|2365.3|2369.5|2363.5|4
1621950630000|2021-05-25 13:50:30|2369.3|2363.3|2369.5|2363.5|2369.5|2363.5|2369.3|2363.3|2
1621950640000|2021-05-25 13:50:40|2369.3|2363.3|2369|2363|2369.3|2363.3|2368.8|2362.8|8
1621950650000|2021-05-25 13:50:50|2369.3|2363.3|2370.3|2364.3|2370.3|2364.3|2369|2363|6
1621950660000|2021-05-25 13:51:00|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1621950670000|2021-05-25 13:51:10|2371.5|2365.5|2372.3|2366.3|2372.3|2366.3|2371.5|2365.5|5
1621950680000|2021-05-25 13:51:20|2372|2366|2371.3|2365.3|2372|2366|2371.3|2365.3|4
1621950690000|2021-05-25 13:51:30|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.3|2365.3|3
1621950700000|2021-05-25 13:51:40|2371.8|2365.8|2372|2366|2373.3|2367.3|2371.8|2365.8|7
1621950710000|2021-05-25 13:51:50|2371.8|2365.8|2371.3|2365.3|2371.8|2365.8|2371.3|2365.3|3
1621950720000|2021-05-25 13:52:00|2370|2364|2369.5|2363.5|2370|2364|2369|2363|7
1621950730000|2021-05-25 13:52:10|2369.8|2363.8|2369.3|2363.3|2370|2364|2369.3|2363.3|5
1621950740000|2021-05-25 13:52:20|2369.5|2363.5|2370|2364|2370|2364|2369.5|2363.5|5
1621950760000|2021-05-25 13:52:40|2369.8|2363.8|2369.3|2363.3|2369.8|2363.8|2369.3|2363.3|3
1621950770000|2021-05-25 13:52:50|2369.5|2363.5|2368.8|2362.8|2369.5|2363.5|2368.8|2362.8|4
1621950780000|2021-05-25 13:53:00|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|2368.3|2362.3|5
1621950790000|2021-05-25 13:53:10|2368.3|2362.3|2367.5|2361.5|2368.3|2362.3|2367.5|2361.5|2
1621950800000|2021-05-25 13:53:20|2367.3|2361.3|2367|2361|2367.3|2361.3|2367|2361|4
1621950810000|2021-05-25 13:53:30|2367.3|2361.3|2368|2362|2368|2362|2367.3|2361.3|4
1621950820000|2021-05-25 13:53:40|2368.3|2362.3|2367.5|2361.5|2368.3|2362.3|2367.5|2361.5|3
1621950830000|2021-05-25 13:53:50|2369|2363|2370|2364|2370|2364|2369|2363|5
1621950870000|2021-05-25 13:54:30|2369.8|2363.8|2370|2364|2370|2364|2369.8|2363.8|2
1621950880000|2021-05-25 13:54:40|2369.8|2363.8|2370|2364|2370|2364|2369.8|2363.8|2
1621950900000|2021-05-25 13:55:00|2370.3|2364.3|2372.5|2366.5|2372.5|2366.5|2370.3|2364.3|6
1621950910000|2021-05-25 13:55:10|2372.8|2366.8|2373|2367|2373|2367|2372.8|2366.8|2
1621950920000|2021-05-25 13:55:20|2372.8|2366.8|2371.8|2365.8|2372.8|2366.8|2371.8|2365.8|4
1621950930000|2021-05-25 13:55:30|2372|2366|2373.3|2367.3|2373.8|2367.8|2372|2366|7
1621950940000|2021-05-25 13:55:40|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1621950950000|2021-05-25 13:55:50|2373.5|2367.5|2374.3|2368.3|2374.3|2368.3|2373.5|2367.5|3
1621950960000|2021-05-25 13:56:00|2374|2368|2373.3|2367.3|2374|2368|2373.3|2367.3|4
1621950970000|2021-05-25 13:56:10|2373|2367|2372.8|2366.8|2373|2367|2372.8|2366.8|2
1621950980000|2021-05-25 13:56:20|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|1
1621950990000|2021-05-25 13:56:30|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1621951000000|2021-05-25 13:56:40|2372|2366|2372|2366|2372|2366|2371.8|2365.8|3
1621951010000|2021-05-25 13:56:50|2372.3|2366.3|2373.5|2367.5|2373.5|2367.5|2372.3|2366.3|4
1621951020000|2021-05-25 13:57:00|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373|2367|5
1621951030000|2021-05-25 13:57:10|2373|2367|2372.8|2366.8|2373|2367|2372.8|2366.8|2
1621951040000|2021-05-25 13:57:20|2373|2367|2372.3|2366.3|2373.3|2367.3|2372.3|2366.3|6
1621951050000|2021-05-25 13:57:30|2372.5|2366.5|2371.8|2365.8|2372.5|2366.5|2371.8|2365.8|4
1621951060000|2021-05-25 13:57:40|2371.5|2365.5|2370.8|2364.8|2371.5|2365.5|2370.8|2364.8|4
1621951070000|2021-05-25 13:57:50|2370.5|2364.5|2370.8|2364.8|2370.8|2364.8|2370.5|2364.5|2
1621951080000|2021-05-25 13:58:00|2370.5|2364.5|2369.8|2363.8|2370.5|2364.5|2369.8|2363.8|5
1621951090000|2021-05-25 13:58:10|2370|2364|2371.3|2365.3|2371.3|2365.3|2370|2364|4
1621951100000|2021-05-25 13:58:20|2371|2365|2370.8|2364.8|2371|2365|2370.5|2364.5|4
1621951110000|2021-05-25 13:58:30|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|1
1621951120000|2021-05-25 13:58:40|2370.3|2364.3|2370|2364|2370.3|2364.3|2370|2364|2
1621951130000|2021-05-25 13:58:50|2369.8|2363.8|2369.8|2363.8|2370|2364|2369.5|2363.5|5
1621951140000|2021-05-25 13:59:00|2369.5|2363.5|2370.3|2364.3|2370.3|2364.3|2369|2363|4
1621951150000|2021-05-25 13:59:10|2370|2364|2369.8|2363.8|2370|2364|2369.8|2363.8|2
1621951160000|2021-05-25 13:59:20|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|1
1621951170000|2021-05-25 13:59:30|2369.8|2363.8|2369.5|2363.5|2369.8|2363.8|2369.5|2363.5|2
1621951210000|2021-05-25 14:00:10|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|1
1621951220000|2021-05-25 14:00:20|2370.8|2364.8|2371.5|2365.5|2371.5|2365.5|2370.8|2364.8|3
1621951230000|2021-05-25 14:00:30|2371.8|2365.8|2371.5|2365.5|2372.5|2366.5|2371.5|2365.5|6
1621951240000|2021-05-25 14:00:40|2371.3|2365.3|2370.8|2364.8|2371.3|2365.3|2370.5|2364.5|7
1621951250000|2021-05-25 14:00:50|2371|2365|2372|2366|2372.5|2366.5|2371|2365|7
1621951290000|2021-05-25 14:01:30|2371.8|2365.8|2369.8|2363.8|2371.8|2365.8|2369.8|2363.8|7
1621951300000|2021-05-25 14:01:40|2370|2364|2370.5|2364.5|2371.3|2365.3|2370|2364|7
1621951310000|2021-05-25 14:01:50|2371|2365|2370.5|2364.5|2371|2365|2370.5|2364.5|2
1621951320000|2021-05-25 14:02:00|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|1
1621951330000|2021-05-25 14:02:10|2370.5|2364.5|2370.8|2364.8|2370.8|2364.8|2370.5|2364.5|2
1621951340000|2021-05-25 14:02:20|2370.5|2364.5|2370.5|2364.5|2370.8|2364.8|2370.5|2364.5|5
1621951350000|2021-05-25 14:02:30|2370.3|2364.3|2370.5|2364.5|2370.5|2364.5|2370.3|2364.3|2
1621951370000|2021-05-25 14:02:50|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1621951380000|2021-05-25 14:03:00|2370.5|2364.5|2372.5|2366.5|2373|2367|2370.5|2364.5|14
1621951390000|2021-05-25 14:03:10|2372.8|2366.8|2373|2367|2373.3|2367.3|2372.8|2366.8|4
1621951400000|2021-05-25 14:03:20|2372.8|2366.8|2373.3|2367.3|2373.3|2367.3|2372.8|2366.8|3
1621951410000|2021-05-25 14:03:30|2373|2367|2373|2367|2373.3|2367.3|2373|2367|5
1621951430000|2021-05-25 14:03:50|2372.8|2366.8|2372|2366|2372.8|2366.8|2372|2366|3
1621951440000|2021-05-25 14:04:00|2371.8|2365.8|2370.8|2364.8|2372.3|2366.3|2370.5|2364.5|9
1621951450000|2021-05-25 14:04:10|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.3|2365.3|3
1621951460000|2021-05-25 14:04:20|2371.3|2365.3|2371.5|2365.5|2371.5|2365.5|2371.3|2365.3|2
1621951470000|2021-05-25 14:04:30|2371.8|2365.8|2372.8|2366.8|2372.8|2366.8|2371.8|2365.8|4
1621951480000|2021-05-25 14:04:40|2373|2367|2372.3|2366.3|2373|2367|2372|2366|7
1621951490000|2021-05-25 14:04:50|2372.5|2366.5|2372|2366|2372.5|2366.5|2371.8|2365.8|4
1621951500000|2021-05-25 14:05:00|2372.3|2366.3|2373|2367|2373.3|2367.3|2372.3|2366.3|6
1621951530000|2021-05-25 14:05:30|2373.3|2367.3|2373.5|2367.5|2373.5|2367.5|2373.3|2367.3|2
1621951550000|2021-05-25 14:05:50|2373|2367|2372.5|2366.5|2373|2367|2372|2366|6
1621951560000|2021-05-25 14:06:00|2372.8|2366.8|2374|2368|2374|2368|2372.8|2366.8|5
1621951570000|2021-05-25 14:06:10|2373.8|2367.8|2375|2369|2375.5|2369.5|2373.8|2367.8|8
1621951580000|2021-05-25 14:06:20|2374.8|2368.8|2373.8|2367.8|2375|2369|2373.8|2367.8|6
1621951590000|2021-05-25 14:06:30|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1621951600000|2021-05-25 14:06:40|2373|2367|2372.3|2366.3|2373|2367|2372|2366|5
1621951610000|2021-05-25 14:06:50|2372.5|2366.5|2373.3|2367.3|2373.3|2367.3|2372.5|2366.5|4
1621951620000|2021-05-25 14:07:00|2373.5|2367.5|2373.5|2367.5|2373.8|2367.8|2373|2367|7
1621951630000|2021-05-25 14:07:10|2373.8|2367.8|2375.5|2369.5|2375.5|2369.5|2373.8|2367.8|6
1621951640000|2021-05-25 14:07:20|2375.3|2369.3|2374.5|2368.5|2375.5|2369.5|2374.5|2368.5|7
1621951650000|2021-05-25 14:07:30|2374.3|2368.3|2374|2368|2374.5|2368.5|2374|2368|4
1621951660000|2021-05-25 14:07:40|2373.8|2367.8|2373.5|2367.5|2373.8|2367.8|2373.3|2367.3|4
1621951680000|2021-05-25 14:08:00|2373.3|2367.3|2373|2367|2373.3|2367.3|2372.5|2366.5|7
1621951700000|2021-05-25 14:08:20|2372.8|2366.8|2371.5|2365.5|2372.8|2366.8|2371|2365|10
1621951710000|2021-05-25 14:08:30|2371.3|2365.3|2370.8|2364.8|2371.3|2365.3|2370.5|2364.5|4
1621951720000|2021-05-25 14:08:40|2371|2365|2371|2365|2371|2365|2370.8|2364.8|3
1621951730000|2021-05-25 14:08:50|2370.8|2364.8|2370.5|2364.5|2371|2365|2370.5|2364.5|4
1621951740000|2021-05-25 14:09:00|2370.3|2364.3|2371|2365|2371|2365|2370.3|2364.3|4
1621951750000|2021-05-25 14:09:10|2371.3|2365.3|2371|2365|2371.3|2365.3|2370.8|2364.8|4
1621951760000|2021-05-25 14:09:20|2370.8|2364.8|2372.8|2366.8|2372.8|2366.8|2370.5|2364.5|6
1621951770000|2021-05-25 14:09:30|2372.3|2366.3|2372.3|2366.3|2372.5|2366.5|2372|2366|7
1621951780000|2021-05-25 14:09:40|2372.5|2366.5|2372|2366|2372.5|2366.5|2372|2366|5
1621951790000|2021-05-25 14:09:50|2371.8|2365.8|2370.5|2364.5|2371.8|2365.8|2370.5|2364.5|6
1621951800000|2021-05-25 14:10:00|2370.3|2364.3|2372.8|2366.8|2372.8|2366.8|2370.3|2364.3|11
1621951810000|2021-05-25 14:10:10|2372.5|2366.5|2372.3|2366.3|2372.8|2366.8|2372|2366|5
1621951820000|2021-05-25 14:10:20|2372|2366|2372.8|2366.8|2372.8|2366.8|2372|2366|3
1621951830000|2021-05-25 14:10:30|2372.5|2366.5|2374|2368|2374.3|2368.3|2372.5|2366.5|7
1621951840000|2021-05-25 14:10:40|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1621951850000|2021-05-25 14:10:50|2374|2368|2374.3|2368.3|2374.3|2368.3|2374|2368|2
1621951860000|2021-05-25 14:11:00|2374|2368|2374|2368|2374|2368|2374|2368|1
1621951870000|2021-05-25 14:11:10|2374.3|2368.3|2373.8|2367.8|2374.3|2368.3|2373.8|2367.8|2
1621951880000|2021-05-25 14:11:20|2373.5|2367.5|2373|2367|2373.5|2367.5|2372.8|2366.8|4
1621951890000|2021-05-25 14:11:30|2372.8|2366.8|2372.3|2366.3|2372.8|2366.8|2372|2366|5
1621951900000|2021-05-25 14:11:40|2372.5|2366.5|2373.3|2367.3|2373.3|2367.3|2372.5|2366.5|3
1621951910000|2021-05-25 14:11:50|2373|2367|2373|2367|2373|2367|2373|2367|1
1621951930000|2021-05-25 14:12:10|2373.3|2367.3|2374|2368|2374.3|2368.3|2373.3|2367.3|5
1621951940000|2021-05-25 14:12:20|2373.5|2367.5|2374|2368|2374|2368|2373.5|2367.5|3
1621951950000|2021-05-25 14:12:30|2373.8|2367.8|2374.3|2368.3|2374.3|2368.3|2373.8|2367.8|3
1621951960000|2021-05-25 14:12:40|2374|2368|2374|2368|2374|2368|2374|2368|1
1621951970000|2021-05-25 14:12:50|2373|2367|2373|2367|2373|2367|2373|2367|1
1621951980000|2021-05-25 14:13:00|2372.8|2366.8|2373|2367|2373|2367|2372.8|2366.8|2
1621951990000|2021-05-25 14:13:10|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373|2367|3
1621952000000|2021-05-25 14:13:20|2373|2367|2372.5|2366.5|2373|2367|2372.5|2366.5|3
1621952010000|2021-05-25 14:13:30|2372.3|2366.3|2372.5|2366.5|2372.5|2366.5|2372.3|2366.3|2
1621952020000|2021-05-25 14:13:40|2372.8|2366.8|2373.3|2367.3|2373.5|2367.5|2372.8|2366.8|3
1621952030000|2021-05-25 14:13:50|2373|2367|2372.5|2366.5|2373|2367|2372.5|2366.5|4
1621952040000|2021-05-25 14:14:00|2372.8|2366.8|2372.8|2366.8|2373|2367|2372.5|2366.5|5
1621952050000|2021-05-25 14:14:10|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1621952060000|2021-05-25 14:14:20|2373|2367|2372.5|2366.5|2373|2367|2372.5|2366.5|2
1621952070000|2021-05-25 14:14:30|2372.8|2366.8|2373|2367|2373|2367|2372.8|2366.8|2
1621952080000|2021-05-25 14:14:40|2373.3|2367.3|2374|2368|2374|2368|2373.3|2367.3|2
1621952090000|2021-05-25 14:14:50|2374.3|2368.3|2375.5|2369.5|2375.5|2369.5|2374.3|2368.3|3
1621952120000|2021-05-25 14:15:20|2375|2369|2375.5|2369.5|2375.5|2369.5|2375|2369|2
1621952130000|2021-05-25 14:15:30|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1621952160000|2021-05-25 14:16:00|2375|2369|2375|2369|2375.3|2369.3|2375|2369|3
1621952180000|2021-05-25 14:16:20|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1621952190000|2021-05-25 14:16:30|2374.5|2368.5|2374.3|2368.3|2374.5|2368.5|2374.3|2368.3|2
1621952200000|2021-05-25 14:16:40|2374|2368|2373.3|2367.3|2374|2368|2373.3|2367.3|3
1621952210000|2021-05-25 14:16:50|2373|2367|2372.5|2366.5|2373|2367|2372.3|2366.3|4
1621952220000|2021-05-25 14:17:00|2372.3|2366.3|2373.3|2367.3|2373.5|2367.5|2372.3|2366.3|6
1621952230000|2021-05-25 14:17:10|2373.8|2367.8|2373.3|2367.3|2373.8|2367.8|2373.3|2367.3|4
1621952250000|2021-05-25 14:17:30|2372.8|2366.8|2373.5|2367.5|2373.5|2367.5|2372.5|2366.5|6
1621952260000|2021-05-25 14:17:40|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1621952270000|2021-05-25 14:17:50|2374|2368|2374|2368|2374|2368|2374|2368|1
1621952280000|2021-05-25 14:18:00|2374.3|2368.3|2375|2369|2375|2369|2374.3|2368.3|3
1621952290000|2021-05-25 14:18:10|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1621952300000|2021-05-25 14:18:20|2374.5|2368.5|2374|2368|2374.5|2368.5|2373.8|2367.8|5
1621952310000|2021-05-25 14:18:30|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1621952330000|2021-05-25 14:18:50|2374.5|2368.5|2374.8|2368.8|2374.8|2368.8|2374.5|2368.5|2
1621952340000|2021-05-25 14:19:00|2375|2369|2375|2369|2375|2369|2375|2369|1
1621952350000|2021-05-25 14:19:10|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1621952370000|2021-05-25 14:19:30|2375.5|2369.5|2375.8|2369.8|2375.8|2369.8|2375.3|2369.3|4
1621952380000|2021-05-25 14:19:40|2375.5|2369.5|2375.3|2369.3|2375.5|2369.5|2375.3|2369.3|2
1621952390000|2021-05-25 14:19:50|2375|2369|2375|2369|2375.3|2369.3|2375|2369|3
1621952400000|2021-05-25 14:20:00|2375.3|2369.3|2375.5|2369.5|2375.5|2369.5|2375.3|2369.3|2
1621952410000|2021-05-25 14:20:10|2375.3|2369.3|2375.5|2369.5|2375.5|2369.5|2375.3|2369.3|2
1621952440000|2021-05-25 14:20:40|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1621952450000|2021-05-25 14:20:50|2375|2369|2376|2370|2376|2370|2375|2369|2
1621952460000|2021-05-25 14:21:00|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1621952470000|2021-05-25 14:21:10|2375.3|2369.3|2374.8|2368.8|2375.3|2369.3|2374.8|2368.8|3
1621952480000|2021-05-25 14:21:20|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1621952500000|2021-05-25 14:21:40|2374.8|2368.8|2375.5|2369.5|2375.5|2369.5|2374.8|2368.8|3
1621952510000|2021-05-25 14:21:50|2375.8|2369.8|2376|2370|2376|2370|2375.8|2369.8|6
1621952520000|2021-05-25 14:22:00|2376.3|2370.3|2376.8|2370.8|2376.8|2370.8|2376.3|2370.3|2
1621952530000|2021-05-25 14:22:10|2376.5|2370.5|2376.5|2370.5|2376.8|2370.8|2376.5|2370.5|3
1621952540000|2021-05-25 14:22:20|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|1
1621952550000|2021-05-25 14:22:30|2376.5|2370.5|2375.8|2369.8|2376.5|2370.5|2375.8|2369.8|4
1621952560000|2021-05-25 14:22:40|2376|2370|2376|2370|2376|2370|2376|2370|1
1621952570000|2021-05-25 14:22:50|2376.5|2370.5|2376|2370|2376.5|2370.5|2376|2370|3
1621952580000|2021-05-25 14:23:00|2376.3|2370.3|2377|2371|2377|2371|2376.3|2370.3|2
1621952590000|2021-05-25 14:23:10|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1621952600000|2021-05-25 14:23:20|2376.8|2370.8|2376.5|2370.5|2376.8|2370.8|2376|2370|6
1621952610000|2021-05-25 14:23:30|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|1
1621952620000|2021-05-25 14:23:40|2376.5|2370.5|2376.8|2370.8|2376.8|2370.8|2376.5|2370.5|2
1621952640000|2021-05-25 14:24:00|2377|2371|2377.8|2371.8|2377.8|2371.8|2377|2371|2
1621952650000|2021-05-25 14:24:10|2377.5|2371.5|2376.8|2370.8|2377.5|2371.5|2376.8|2370.8|2
1621952660000|2021-05-25 14:24:20|2377|2371|2376.8|2370.8|2377|2371|2376.8|2370.8|2
1621952670000|2021-05-25 14:24:30|2376.5|2370.5|2376.3|2370.3|2376.5|2370.5|2376.3|2370.3|2
1621952680000|2021-05-25 14:24:40|2376|2370|2376.3|2370.3|2376.3|2370.3|2376|2370|2
1621952700000|2021-05-25 14:25:00|2376.5|2370.5|2376.3|2370.3|2376.5|2370.5|2376.3|2370.3|2
1621952740000|2021-05-25 14:25:40|2376|2370|2375.5|2369.5|2376|2370|2375.5|2369.5|2
1621952750000|2021-05-25 14:25:50|2375.3|2369.3|2375|2369|2375.3|2369.3|2374.8|2368.8|4
1621952770000|2021-05-25 14:26:10|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|1
1621952780000|2021-05-25 14:26:20|2376|2370|2376.5|2370.5|2376.5|2370.5|2376|2370|2
1621952790000|2021-05-25 14:26:30|2376.3|2370.3|2376|2370|2376.5|2370.5|2376|2370|6
1621952820000|2021-05-25 14:27:00|2376.3|2370.3|2376.5|2370.5|2376.5|2370.5|2376.3|2370.3|2
1621952830000|2021-05-25 14:27:10|2376.3|2370.3|2376|2370|2376.3|2370.3|2376|2370|2
1621952840000|2021-05-25 14:27:20|2376.3|2370.3|2376.5|2370.5|2376.5|2370.5|2376.3|2370.3|2
1621952850000|2021-05-25 14:27:30|2376|2370|2376.5|2370.5|2376.5|2370.5|2376|2370|3
1621952860000|2021-05-25 14:27:40|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376|2370|3
1621952870000|2021-05-25 14:27:50|2376|2370|2375.8|2369.8|2376|2370|2375.8|2369.8|2
1621952880000|2021-05-25 14:28:00|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1621952890000|2021-05-25 14:28:10|2375.3|2369.3|2375|2369|2375.3|2369.3|2375|2369|2
1621952910000|2021-05-25 14:28:30|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1621952920000|2021-05-25 14:28:40|2374.5|2368.5|2374.8|2368.8|2374.8|2368.8|2374.5|2368.5|4
1621952930000|2021-05-25 14:28:50|2375|2369|2375.5|2369.5|2375.5|2369.5|2375|2369|2
1621952940000|2021-05-25 14:29:00|2375.3|2369.3|2375|2369|2375.3|2369.3|2375|2369|2
1621952960000|2021-05-25 14:29:20|2375.3|2369.3|2375|2369|2375.3|2369.3|2375|2369|2
1621952970000|2021-05-25 14:29:30|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1621952990000|2021-05-25 14:29:50|2375.3|2369.3|2376|2370|2376|2370|2375.3|2369.3|2
1621953000000|2021-05-25 14:30:00|2375.8|2369.8|2375.8|2369.8|2376|2370|2375.8|2369.8|3
1621953010000|2021-05-25 14:30:10|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1621953030000|2021-05-25 14:30:30|2375.8|2369.8|2376.3|2370.3|2376.3|2370.3|2375.8|2369.8|2
1621953050000|2021-05-25 14:30:50|2376|2370|2376|2370|2376|2370|2376|2370|1
1621953060000|2021-05-25 14:31:00|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|1
1621953070000|2021-05-25 14:31:10|2376|2370|2376|2370|2376|2370|2376|2370|1
1621953080000|2021-05-25 14:31:20|2376.3|2370.3|2376|2370|2376.3|2370.3|2376|2370|4
1621953090000|2021-05-25 14:31:30|2376.3|2370.3|2375.8|2369.8|2376.3|2370.3|2375.8|2369.8|3
1621953100000|2021-05-25 14:31:40|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1621953110000|2021-05-25 14:31:50|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1621953120000|2021-05-25 14:32:00|2376|2370|2375.3|2369.3|2376|2370|2375.3|2369.3|3
1621953130000|2021-05-25 14:32:10|2375|2369|2375.3|2369.3|2375.3|2369.3|2375|2369|2
1621953140000|2021-05-25 14:32:20|2375|2369|2374.3|2368.3|2375|2369|2374.3|2368.3|4
1621953150000|2021-05-25 14:32:30|2374.5|2368.5|2374.8|2368.8|2374.8|2368.8|2374.5|2368.5|2
1621953160000|2021-05-25 14:32:40|2375|2369|2375|2369|2375|2369|2375|2369|1
1621953180000|2021-05-25 14:33:00|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1621953200000|2021-05-25 14:33:20|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1621953220000|2021-05-25 14:33:40|2374|2368|2373.8|2367.8|2374|2368|2373.8|2367.8|2
1621953260000|2021-05-25 14:34:20|2374|2368|2374.3|2368.3|2374.3|2368.3|2373.8|2367.8|6
1621953280000|2021-05-25 14:34:40|2374|2368|2374|2368|2374|2368|2374|2368|1
1621953300000|2021-05-25 14:35:00|2374.3|2368.3|2374.5|2368.5|2374.5|2368.5|2374.3|2368.3|2
1621953310000|2021-05-25 14:35:10|2374.3|2368.3|2373.8|2367.8|2374.3|2368.3|2373.8|2367.8|2
1621953320000|2021-05-25 14:35:20|2374|2368|2374|2368|2374|2368|2374|2368|1
1621953330000|2021-05-25 14:35:30|2374.3|2368.3|2373.5|2367.5|2374.3|2368.3|2373.5|2367.5|6
1621953340000|2021-05-25 14:35:40|2373.3|2367.3|2372.5|2366.5|2373.3|2367.3|2372.5|2366.5|2
1621953350000|2021-05-25 14:35:50|2372.3|2366.3|2371.5|2365.5|2372.5|2366.5|2371.5|2365.5|5
1621953360000|2021-05-25 14:36:00|2371.8|2365.8|2372|2366|2372|2366|2371.8|2365.8|2
1621953370000|2021-05-25 14:36:10|2372.3|2366.3|2371.5|2365.5|2372.5|2366.5|2371.5|2365.5|5
1621953380000|2021-05-25 14:36:20|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1621953390000|2021-05-25 14:36:30|2371|2365|2371|2365|2371|2365|2370.8|2364.8|3
1621953400000|2021-05-25 14:36:40|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|1
1621953410000|2021-05-25 14:36:50|2370.5|2364.5|2370.3|2364.3|2370.5|2364.5|2370.3|2364.3|2
1621953420000|2021-05-25 14:37:00|2370|2364|2370.5|2364.5|2370.5|2364.5|2369.3|2363.3|8
1621953430000|2021-05-25 14:37:10|2370.3|2364.3|2370.8|2364.8|2370.8|2364.8|2370.3|2364.3|3
1621953440000|2021-05-25 14:37:20|2370.3|2364.3|2370.5|2364.5|2370.5|2364.5|2370.3|2364.3|2
1621953460000|2021-05-25 14:37:40|2370.3|2364.3|2370|2364|2370.3|2364.3|2369.8|2363.8|6
1621953480000|2021-05-25 14:38:00|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1621953510000|2021-05-25 14:38:30|2370|2364|2368.5|2362.5|2370|2364|2368.5|2362.5|11
1621953520000|2021-05-25 14:38:40|2368.3|2362.3|2369|2363|2369|2363|2368.3|2362.3|7
1621953530000|2021-05-25 14:38:50|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|1
1621953540000|2021-05-25 14:39:00|2368.3|2362.3|2368.8|2362.8|2368.8|2362.8|2368.3|2362.3|3
1621953550000|2021-05-25 14:39:10|2369.3|2363.3|2370|2364|2370|2364|2369.3|2363.3|3
1621953560000|2021-05-25 14:39:20|2369.8|2363.8|2369.3|2363.3|2369.8|2363.8|2369|2363|5
1621953570000|2021-05-25 14:39:30|2369.5|2363.5|2369.3|2363.3|2369.5|2363.5|2369.3|2363.3|2
1621953580000|2021-05-25 14:39:40|2369|2363|2369.3|2363.3|2369.3|2363.3|2368.8|2362.8|4
1621953590000|2021-05-25 14:39:50|2369|2363|2370|2364|2370|2364|2369|2363|4
1621953600000|2021-05-25 14:40:00|2370.3|2364.3|2369.5|2363.5|2370.3|2364.3|2369.5|2363.5|7
1621953610000|2021-05-25 14:40:10|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|1
1621953620000|2021-05-25 14:40:20|2369.5|2363.5|2369.8|2363.8|2369.8|2363.8|2369.3|2363.3|4
1621953630000|2021-05-25 14:40:30|2369.5|2363.5|2369.8|2363.8|2370|2364|2369.5|2363.5|3
1621953640000|2021-05-25 14:40:40|2370|2364|2370.3|2364.3|2370.8|2364.8|2370|2364|7
1621953650000|2021-05-25 14:40:50|2370.5|2364.5|2370|2364|2370.8|2364.8|2370|2364|4
1621953670000|2021-05-25 14:41:10|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370|2364|3
1621953690000|2021-05-25 14:41:30|2370|2364|2369.5|2363.5|2370|2364|2369.5|2363.5|6
1621953700000|2021-05-25 14:41:40|2369|2363|2369|2363|2369.3|2363.3|2369|2363|3
1621953710000|2021-05-25 14:41:50|2368.8|2362.8|2368.8|2362.8|2369|2363|2368.8|2362.8|3
1621953720000|2021-05-25 14:42:00|2369|2363|2369|2363|2369|2363|2369|2363|1
1621953730000|2021-05-25 14:42:10|2369.3|2363.3|2369|2363|2369.3|2363.3|2369|2363|4
1621953740000|2021-05-25 14:42:20|2369.3|2363.3|2369|2363|2369.3|2363.3|2369|2363|2
1621953750000|2021-05-25 14:42:30|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|2369|2363|3
1621953760000|2021-05-25 14:42:40|2369|2363|2368.8|2362.8|2369|2363|2368.8|2362.8|2
1621953770000|2021-05-25 14:42:50|2369|2363|2369.3|2363.3|2369.3|2363.3|2369|2363|2
1621953780000|2021-05-25 14:43:00|2369|2363|2369.8|2363.8|2370|2364|2369|2363|4
1621953790000|2021-05-25 14:43:10|2369.5|2363.5|2369|2363|2369.5|2363.5|2369|2363|2
1621953820000|2021-05-25 14:43:40|2369.3|2363.3|2369.5|2363.5|2369.5|2363.5|2369|2363|4
1621953830000|2021-05-25 14:43:50|2369.8|2363.8|2370.5|2364.5|2370.5|2364.5|2369.8|2363.8|3
1621953840000|2021-05-25 14:44:00|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2370.5|2364.5|3
1621953860000|2021-05-25 14:44:20|2371|2365|2371|2365|2371|2365|2371|2365|1
1621953870000|2021-05-25 14:44:30|2371.5|2365.5|2372.8|2366.8|2372.8|2366.8|2371.5|2365.5|5
1621953880000|2021-05-25 14:44:40|2372.5|2366.5|2371.8|2365.8|2372.5|2366.5|2371.8|2365.8|2
1621953890000|2021-05-25 14:44:50|2372|2366|2372|2366|2372.3|2366.3|2372|2366|3
1621953910000|2021-05-25 14:45:10|2371.8|2365.8|2372|2366|2372|2366|2371.8|2365.8|2
1621953920000|2021-05-25 14:45:20|2372.3|2366.3|2373|2367|2373.8|2367.8|2372.3|2366.3|10
1621953930000|2021-05-25 14:45:30|2373.3|2367.3|2373.3|2367.3|2373.5|2367.5|2373.3|2367.3|5
1621953940000|2021-05-25 14:45:40|2373|2367|2372.3|2366.3|2373|2367|2372.3|2366.3|3
1621953950000|2021-05-25 14:45:50|2372|2366|2372|2366|2372|2366|2372|2366|1
1621953960000|2021-05-25 14:46:00|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1621953970000|2021-05-25 14:46:10|2372|2366|2371.8|2365.8|2372.3|2366.3|2371.8|2365.8|4
1621953980000|2021-05-25 14:46:20|2372|2366|2372.3|2366.3|2372.3|2366.3|2372|2366|4
1621953990000|2021-05-25 14:46:30|2372|2366|2370.8|2364.8|2372|2366|2370.8|2364.8|4
1621954000000|2021-05-25 14:46:40|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|1
1621954010000|2021-05-25 14:46:50|2371.3|2365.3|2371.5|2365.5|2371.5|2365.5|2371.3|2365.3|2
1621954020000|2021-05-25 14:47:00|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|1
1621954030000|2021-05-25 14:47:10|2372|2366|2372.3|2366.3|2372.8|2366.8|2372|2366|7
1621954040000|2021-05-25 14:47:20|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1621954060000|2021-05-25 14:47:40|2371.3|2365.3|2371|2365|2371.3|2365.3|2371|2365|2
1621954070000|2021-05-25 14:47:50|2371.3|2365.3|2371.8|2365.8|2371.8|2365.8|2371.3|2365.3|3
1621954080000|2021-05-25 14:48:00|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1621954090000|2021-05-25 14:48:10|2371.3|2365.3|2371|2365|2371.3|2365.3|2370.8|2364.8|4
1621954100000|2021-05-25 14:48:20|2371.3|2365.3|2372.3|2366.3|2372.3|2366.3|2371.3|2365.3|2
1621954110000|2021-05-25 14:48:30|2372.5|2366.5|2373.3|2367.3|2373.5|2367.5|2372.5|2366.5|5
1621954120000|2021-05-25 14:48:40|2373|2367|2373|2367|2373|2367|2373|2367|1
1621954140000|2021-05-25 14:49:00|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1621954150000|2021-05-25 14:49:10|2373|2367|2372.8|2366.8|2373|2367|2372.8|2366.8|4
1621954160000|2021-05-25 14:49:20|2373|2367|2373|2367|2373.3|2367.3|2373|2367|3
1621954170000|2021-05-25 14:49:30|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1621954180000|2021-05-25 14:49:40|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1621954190000|2021-05-25 14:49:50|2373.5|2367.5|2374.8|2368.8|2374.8|2368.8|2373.5|2367.5|5
1621954200000|2021-05-25 14:50:00|2374.3|2368.3|2374.8|2368.8|2375|2369|2374.3|2368.3|5
1621954210000|2021-05-25 14:50:10|2374.5|2368.5|2373.5|2367.5|2374.5|2368.5|2373.5|2367.5|3
1621954220000|2021-05-25 14:50:20|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1621954240000|2021-05-25 14:50:40|2373.5|2367.5|2373.5|2367.5|2373.8|2367.8|2373.5|2367.5|3
1621954250000|2021-05-25 14:50:50|2373.8|2367.8|2373.5|2367.5|2373.8|2367.8|2373|2367|6
1621954260000|2021-05-25 14:51:00|2373.3|2367.3|2373|2367|2373.5|2367.5|2373|2367|4
1621954270000|2021-05-25 14:51:10|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1621954300000|2021-05-25 14:51:40|2373|2367|2372.8|2366.8|2373|2367|2372.8|2366.8|4
1621954330000|2021-05-25 14:52:10|2372.5|2366.5|2372.8|2366.8|2372.8|2366.8|2372.5|2366.5|2
1621954360000|2021-05-25 14:52:40|2372.5|2366.5|2372|2366|2372.5|2366.5|2371.3|2365.3|8
1621954370000|2021-05-25 14:52:50|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|1
1621954380000|2021-05-25 14:53:00|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1621954390000|2021-05-25 14:53:10|2371|2365|2371.3|2365.3|2371.3|2365.3|2371|2365|2
1621954400000|2021-05-25 14:53:20|2371|2365|2370.5|2364.5|2371|2365|2370.5|2364.5|5
1621954410000|2021-05-25 14:53:30|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2370.5|2364.5|3
1621954430000|2021-05-25 14:53:50|2371|2365|2371.5|2365.5|2371.5|2365.5|2371|2365|2
1621954440000|2021-05-25 14:54:00|2371.8|2365.8|2371.5|2365.5|2371.8|2365.8|2371.5|2365.5|2
1621954450000|2021-05-25 14:54:10|2371.8|2365.8|2371|2365|2371.8|2365.8|2371|2365|4
1621954460000|2021-05-25 14:54:20|2370.8|2364.8|2370.8|2364.8|2371|2365|2370.5|2364.5|7
1621954470000|2021-05-25 14:54:30|2371|2365|2371|2365|2371.3|2365.3|2371|2365|3
1621954480000|2021-05-25 14:54:40|2370.8|2364.8|2371.3|2365.3|2371.3|2365.3|2370.8|2364.8|4
1621954490000|2021-05-25 14:54:50|2370.8|2364.8|2370.5|2364.5|2370.8|2364.8|2370.5|2364.5|2
1621954500000|2021-05-25 14:55:00|2370.8|2364.8|2371.8|2365.8|2371.8|2365.8|2370.8|2364.8|2
1621954510000|2021-05-25 14:55:10|2371.5|2365.5|2371|2365|2371.5|2365.5|2371|2365|2
1621954520000|2021-05-25 14:55:20|2371.3|2365.3|2370.5|2364.5|2371.3|2365.3|2370.5|2364.5|2
1621954530000|2021-05-25 14:55:30|2370.8|2364.8|2371|2365|2371|2365|2370.8|2364.8|2
1621954540000|2021-05-25 14:55:40|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|1
1621954560000|2021-05-25 14:56:00|2371|2365|2371.5|2365.5|2371.5|2365.5|2371|2365|3
1621954580000|2021-05-25 14:56:20|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|1
1621954600000|2021-05-25 14:56:40|2371.5|2365.5|2371.5|2365.5|2371.8|2365.8|2371.5|2365.5|3
1621954610000|2021-05-25 14:56:50|2371.3|2365.3|2371|2365|2371.3|2365.3|2371|2365|2
1621954620000|2021-05-25 14:57:00|2371.3|2365.3|2371|2365|2371.3|2365.3|2371|2365|2
1621954640000|2021-05-25 14:57:20|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1621954650000|2021-05-25 14:57:30|2371.5|2365.5|2372|2366|2372|2366|2371.5|2365.5|3
1621954660000|2021-05-25 14:57:40|2371.8|2365.8|2370.5|2364.5|2371.8|2365.8|2370.5|2364.5|6
1621954670000|2021-05-25 14:57:50|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|1
1621954680000|2021-05-25 14:58:00|2371|2365|2371|2365|2371|2365|2371|2365|1
1621954690000|2021-05-25 14:58:10|2370.8|2364.8|2370.3|2364.3|2370.8|2364.8|2370.3|2364.3|3
1621954700000|2021-05-25 14:58:20|2370|2364|2370.3|2364.3|2370.3|2364.3|2370|2364|4
1621954710000|2021-05-25 14:58:30|2370.5|2364.5|2370.8|2364.8|2371|2365|2370.5|2364.5|6
1621954720000|2021-05-25 14:58:40|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.3|2364.3|3
1621954730000|2021-05-25 14:58:50|2370.3|2364.3|2369.8|2363.8|2370.3|2364.3|2369.5|2363.5|3
1621954740000|2021-05-25 14:59:00|2369.5|2363.5|2369.3|2363.3|2369.5|2363.5|2369.3|2363.3|2
1621954750000|2021-05-25 14:59:10|2369|2363|2369|2363|2369|2363|2368.8|2362.8|3
1621954760000|2021-05-25 14:59:20|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|2368.3|2362.3|5
1621954770000|2021-05-25 14:59:30|2368.5|2362.5|2368|2362|2368.5|2362.5|2367.8|2361.8|4
1621954780000|2021-05-25 14:59:40|2367.8|2361.8|2368.3|2362.3|2368.3|2362.3|2367.8|2361.8|2
1621954790000|2021-05-25 14:59:50|2368.5|2362.5|2368.8|2362.8|2369.3|2363.3|2368.5|2362.5|4
1621954800000|2021-05-25 15:00:00|2369|2363|2368.5|2362.5|2369.3|2363.3|2368.5|2362.5|5
1621954810000|2021-05-25 15:00:10|2368.3|2362.3|2368.3|2362.3|2368.3|2362.3|2368|2362|3
1621954820000|2021-05-25 15:00:20|2368|2362|2367.5|2361.5|2368|2362|2367.5|2361.5|3
1621954840000|2021-05-25 15:00:40|2367.3|2361.3|2366.5|2360.5|2367.3|2361.3|2366.5|2360.5|4
1621954850000|2021-05-25 15:00:50|2366.8|2360.8|2366.5|2360.5|2366.8|2360.8|2366.5|2360.5|2
1621954900000|2021-05-25 15:01:40|2366.3|2360.3|2366|2360|2366.3|2360.3|2366|2360|2
1621954910000|2021-05-25 15:01:50|2365.8|2359.8|2365.5|2359.5|2365.8|2359.8|2365.5|2359.5|2
1621954920000|2021-05-25 15:02:00|2365.8|2359.8|2366|2360|2366|2360|2365.8|2359.8|2
1621954930000|2021-05-25 15:02:10|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|1
1621954940000|2021-05-25 15:02:20|2366.5|2360.5|2366.5|2360.5|2366.8|2360.8|2366.5|2360.5|3
1621954950000|2021-05-25 15:02:30|2366.8|2360.8|2367.5|2361.5|2367.5|2361.5|2366.8|2360.8|3
1621954960000|2021-05-25 15:02:40|2367.8|2361.8|2367.8|2361.8|2367.8|2361.8|2367.8|2361.8|1
1621954970000|2021-05-25 15:02:50|2367.5|2361.5|2367.3|2361.3|2367.5|2361.5|2367|2361|4
1621954980000|2021-05-25 15:03:00|2367.5|2361.5|2368.3|2362.3|2368.3|2362.3|2367.5|2361.5|6
1621954990000|2021-05-25 15:03:10|2368.5|2362.5|2368|2362|2368.5|2362.5|2368|2362|3
1621955000000|2021-05-25 15:03:20|2368.3|2362.3|2369|2363|2369|2363|2368.3|2362.3|4
1621955010000|2021-05-25 15:03:30|2368.8|2362.8|2370|2364|2370|2364|2368.8|2362.8|5
1621955020000|2021-05-25 15:03:40|2369.8|2363.8|2370.5|2364.5|2370.5|2364.5|2369.8|2363.8|3
1621955030000|2021-05-25 15:03:50|2370.3|2364.3|2370|2364|2370.3|2364.3|2370|2364|2
1621955050000|2021-05-25 15:04:10|2369.8|2363.8|2370|2364|2370|2364|2369.8|2363.8|2
1621955060000|2021-05-25 15:04:20|2370.3|2364.3|2370|2364|2370.3|2364.3|2370|2364|2
1621955070000|2021-05-25 15:04:30|2369.8|2363.8|2369.8|2363.8|2370|2364|2369.8|2363.8|3
1621955080000|2021-05-25 15:04:40|2370|2364|2369.8|2363.8|2370|2364|2369.8|2363.8|2
1621955090000|2021-05-25 15:04:50|2370|2364|2370|2364|2370|2364|2370|2364|1
1621955100000|2021-05-25 15:05:00|2369.8|2363.8|2369.5|2363.5|2369.8|2363.8|2369.5|2363.5|4
1621955110000|2021-05-25 15:05:10|2369.8|2363.8|2369.5|2363.5|2369.8|2363.8|2369.5|2363.5|2
1621955120000|2021-05-25 15:05:20|2369.3|2363.3|2368.8|2362.8|2369.3|2363.3|2368.5|2362.5|3
1621955130000|2021-05-25 15:05:30|2369|2363|2368.3|2362.3|2369.3|2363.3|2368|2362|8
1621955140000|2021-05-25 15:05:40|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|1
1621955160000|2021-05-25 15:06:00|2369.3|2363.3|2369|2363|2369.5|2363.5|2369|2363|4
1621955170000|2021-05-25 15:06:10|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|1
1621955180000|2021-05-25 15:06:20|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|1
1621955190000|2021-05-25 15:06:30|2369|2363|2369.5|2363.5|2369.5|2363.5|2369|2363|3
1621955200000|2021-05-25 15:06:40|2369.3|2363.3|2369.3|2363.3|2369.5|2363.5|2369.3|2363.3|3
1621955210000|2021-05-25 15:06:50|2369.5|2363.5|2369.8|2363.8|2369.8|2363.8|2369.5|2363.5|2
1621955220000|2021-05-25 15:07:00|2370.3|2364.3|2371.3|2365.3|2371.3|2365.3|2370.3|2364.3|2
1621955230000|2021-05-25 15:07:10|2371|2365|2371.5|2365.5|2371.5|2365.5|2371|2365|3
1621955240000|2021-05-25 15:07:20|2371.8|2365.8|2371.5|2365.5|2371.8|2365.8|2371.5|2365.5|2
1621955250000|2021-05-25 15:07:30|2371.8|2365.8|2373.3|2367.3|2373.3|2367.3|2371.8|2365.8|4
1621955260000|2021-05-25 15:07:40|2373|2367|2372.8|2366.8|2373.3|2367.3|2372.8|2366.8|4
1621955270000|2021-05-25 15:07:50|2373|2367|2372.8|2366.8|2373|2367|2372.8|2366.8|2
1621955280000|2021-05-25 15:08:00|2373|2367|2373.5|2367.5|2373.5|2367.5|2373|2367|2
1621955290000|2021-05-25 15:08:10|2373.8|2367.8|2374|2368|2374|2368|2373.8|2367.8|2
1621955300000|2021-05-25 15:08:20|2373.8|2367.8|2375|2369|2375|2369|2373.8|2367.8|4
1621955310000|2021-05-25 15:08:30|2375.3|2369.3|2375|2369|2375.3|2369.3|2375|2369|2
1621955320000|2021-05-25 15:08:40|2374.8|2368.8|2375.5|2369.5|2375.5|2369.5|2374.8|2368.8|3
1621955330000|2021-05-25 15:08:50|2375.3|2369.3|2376.3|2370.3|2376.3|2370.3|2375.3|2369.3|4
1621955340000|2021-05-25 15:09:00|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1621955350000|2021-05-25 15:09:10|2376|2370|2376|2370|2376|2370|2375.8|2369.8|3
1621955360000|2021-05-25 15:09:20|2375.8|2369.8|2375.5|2369.5|2375.8|2369.8|2375.5|2369.5|2
1621955370000|2021-05-25 15:09:30|2375.3|2369.3|2375.8|2369.8|2375.8|2369.8|2375.3|2369.3|3
1621955380000|2021-05-25 15:09:40|2376|2370|2376.5|2370.5|2376.8|2370.8|2376|2370|6
1621955400000|2021-05-25 15:10:00|2376.3|2370.3|2376|2370|2376.3|2370.3|2376|2370|2
1621955410000|2021-05-25 15:10:10|2375.8|2369.8|2375.5|2369.5|2375.8|2369.8|2375.5|2369.5|2
1621955420000|2021-05-25 15:10:20|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1621955440000|2021-05-25 15:10:40|2375.5|2369.5|2375.3|2369.3|2375.5|2369.5|2375.3|2369.3|2
1621955470000|2021-05-25 15:11:10|2375.8|2369.8|2375.8|2369.8|2376|2370|2375.8|2369.8|3
1621955480000|2021-05-25 15:11:20|2376|2370|2375.8|2369.8|2376|2370|2375.8|2369.8|2
1621955490000|2021-05-25 15:11:30|2375.5|2369.5|2375.3|2369.3|2375.5|2369.5|2375.3|2369.3|2
1621955500000|2021-05-25 15:11:40|2375|2369|2375.3|2369.3|2375.3|2369.3|2375|2369|2
1621955520000|2021-05-25 15:12:00|2375.5|2369.5|2376|2370|2376|2370|2375.5|2369.5|2
1621955530000|2021-05-25 15:12:10|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|1
1621955540000|2021-05-25 15:12:20|2376|2370|2375.5|2369.5|2376|2370|2375.5|2369.5|2
1621955550000|2021-05-25 15:12:30|2375.8|2369.8|2375.3|2369.3|2375.8|2369.8|2375.3|2369.3|3
1621955580000|2021-05-25 15:13:00|2375|2369|2375.3|2369.3|2375.3|2369.3|2375|2369|2
1621955590000|2021-05-25 15:13:10|2375.5|2369.5|2376.3|2370.3|2376.3|2370.3|2375.5|2369.5|4
1621955630000|2021-05-25 15:13:50|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1621955640000|2021-05-25 15:14:00|2375.5|2369.5|2375.3|2369.3|2375.5|2369.5|2375.3|2369.3|2
1621955650000|2021-05-25 15:14:10|2375.5|2369.5|2376.3|2370.3|2376.3|2370.3|2375.5|2369.5|5
1621955660000|2021-05-25 15:14:20|2375.8|2369.8|2376|2370|2376.3|2370.3|2375.8|2369.8|7
1621955670000|2021-05-25 15:14:30|2376.3|2370.3|2376|2370|2376.3|2370.3|2376|2370|2
1621955680000|2021-05-25 15:14:40|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1621955690000|2021-05-25 15:14:50|2375.5|2369.5|2375.8|2369.8|2375.8|2369.8|2375.3|2369.3|8
1621955700000|2021-05-25 15:15:00|2375.5|2369.5|2375.8|2369.8|2375.8|2369.8|2375.5|2369.5|8
1621955710000|2021-05-25 15:15:10|2376|2370|2376.5|2370.5|2376.5|2370.5|2376|2370|2
1621955720000|2021-05-25 15:15:20|2375.8|2369.8|2375.5|2369.5|2375.8|2369.8|2375.5|2369.5|2
1621955730000|2021-05-25 15:15:30|2375|2369|2375.8|2369.8|2375.8|2369.8|2375|2369|5
1621955740000|2021-05-25 15:15:40|2375.5|2369.5|2375.8|2369.8|2375.8|2369.8|2375.5|2369.5|2
1621955750000|2021-05-25 15:15:50|2375.5|2369.5|2375.8|2369.8|2375.8|2369.8|2375.5|2369.5|4
1621955760000|2021-05-25 15:16:00|2375.5|2369.5|2375.8|2369.8|2375.8|2369.8|2375.5|2369.5|2
1621955780000|2021-05-25 15:16:20|2375.5|2369.5|2375.8|2369.8|2375.8|2369.8|2375.5|2369.5|2
1621955790000|2021-05-25 15:16:30|2375.5|2369.5|2375.3|2369.3|2375.8|2369.8|2375.3|2369.3|4
1621955800000|2021-05-25 15:16:40|2375|2369|2375|2369|2375|2369|2375|2369|1
1621955810000|2021-05-25 15:16:50|2374.8|2368.8|2373.8|2367.8|2374.8|2368.8|2373.5|2367.5|5
1621955820000|2021-05-25 15:17:00|2373.5|2367.5|2372.5|2366.5|2373.5|2367.5|2372.5|2366.5|4
1621955830000|2021-05-25 15:17:10|2372.3|2366.3|2371|2365|2372.3|2366.3|2371|2365|4
1621955850000|2021-05-25 15:17:30|2371.3|2365.3|2371|2365|2371.3|2365.3|2370.8|2364.8|4
1621955860000|2021-05-25 15:17:40|2370|2364|2369.8|2363.8|2370|2364|2369.8|2363.8|2
1621955880000|2021-05-25 15:18:00|2370|2364|2369.8|2363.8|2370|2364|2369.8|2363.8|2
1621955890000|2021-05-25 15:18:10|2370|2364|2369.3|2363.3|2370|2364|2369.3|2363.3|4
1621955900000|2021-05-25 15:18:20|2369|2363|2368.5|2362.5|2369|2363|2368.5|2362.5|3
1621955910000|2021-05-25 15:18:30|2368|2362|2368.8|2362.8|2368.8|2362.8|2367.5|2361.5|7
1621955920000|2021-05-25 15:18:40|2367.8|2361.8|2367.3|2361.3|2367.8|2361.8|2367.3|2361.3|5
1621955930000|2021-05-25 15:18:50|2367|2361|2369|2363|2369|2363|2366.8|2360.8|7
1621955940000|2021-05-25 15:19:00|2368.8|2362.8|2369|2363|2369|2363|2368.8|2362.8|2
1621955950000|2021-05-25 15:19:10|2369.3|2363.3|2369.8|2363.8|2369.8|2363.8|2369.3|2363.3|2
1621955960000|2021-05-25 15:19:20|2370|2364|2369.8|2363.8|2370|2364|2369.8|2363.8|2
1621955970000|2021-05-25 15:19:30|2368.5|2362.5|2368.3|2362.3|2368.5|2362.5|2368|2362|4
1621955980000|2021-05-25 15:19:40|2368.8|2362.8|2369.3|2363.3|2369.3|2363.3|2368.8|2362.8|4
1621955990000|2021-05-25 15:19:50|2368.8|2362.8|2368.8|2362.8|2369|2363|2368.8|2362.8|3
1621956000000|2021-05-25 15:20:00|2369|2363|2369.3|2363.3|2369.3|2363.3|2369|2363|2
1621956010000|2021-05-25 15:20:10|2369|2363|2369.3|2363.3|2369.3|2363.3|2369|2363|2
1621956040000|2021-05-25 15:20:40|2369.5|2363.5|2370.3|2364.3|2370.3|2364.3|2369.5|2363.5|4
1621956080000|2021-05-25 15:21:20|2370|2364|2369.8|2363.8|2370|2364|2369.8|2363.8|2
1621956090000|2021-05-25 15:21:30|2370|2364|2370|2364|2370|2364|2370|2364|1
1621956130000|2021-05-25 15:22:10|2369.8|2363.8|2370|2364|2370|2364|2369.8|2363.8|2
1621956150000|2021-05-25 15:22:30|2369.8|2363.8|2370|2364|2370|2364|2369.8|2363.8|2
1621956160000|2021-05-25 15:22:40|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1621956180000|2021-05-25 15:23:00|2370.5|2364.5|2371.3|2365.3|2371.3|2365.3|2370.5|2364.5|2
1621956190000|2021-05-25 15:23:10|2371.5|2365.5|2371.8|2365.8|2372|2366|2371.5|2365.5|4
1621956200000|2021-05-25 15:23:20|2372|2366|2372.8|2366.8|2372.8|2366.8|2372|2366|4
1621956210000|2021-05-25 15:23:30|2372.3|2366.3|2373.3|2367.3|2373.3|2367.3|2372.3|2366.3|2
1621956220000|2021-05-25 15:23:40|2372.8|2366.8|2373.3|2367.3|2373.3|2367.3|2372.8|2366.8|2
1621956230000|2021-05-25 15:23:50|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1621956250000|2021-05-25 15:24:10|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1621956290000|2021-05-25 15:24:50|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|6
1621956300000|2021-05-25 15:25:00|2373.5|2367.5|2374.3|2368.3|2374.3|2368.3|2373.5|2367.5|4
1621956310000|2021-05-25 15:25:10|2374.5|2368.5|2373.5|2367.5|2374.5|2368.5|2373.5|2367.5|2
1621956330000|2021-05-25 15:25:30|2373.8|2367.8|2373.3|2367.3|2373.8|2367.8|2373.3|2367.3|2
1621956350000|2021-05-25 15:25:50|2373|2367|2372.8|2366.8|2373|2367|2372.8|2366.8|2
1621956360000|2021-05-25 15:26:00|2372.5|2366.5|2371.8|2365.8|2372.5|2366.5|2371.8|2365.8|4
1621956370000|2021-05-25 15:26:10|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1621956380000|2021-05-25 15:26:20|2371|2365|2370.8|2364.8|2371|2365|2370.8|2364.8|2
1621956390000|2021-05-25 15:26:30|2370.5|2364.5|2370.3|2364.3|2370.5|2364.5|2370.3|2364.3|2
1621956400000|2021-05-25 15:26:40|2370|2364|2370|2364|2370|2364|2370|2364|1
1621956450000|2021-05-25 15:27:30|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|1
1621956460000|2021-05-25 15:27:40|2369.3|2363.3|2368.8|2362.8|2369.3|2363.3|2368.5|2362.5|5
1621956470000|2021-05-25 15:27:50|2369|2363|2369.5|2363.5|2369.5|2363.5|2369|2363|2
1621956480000|2021-05-25 15:28:00|2369.8|2363.8|2369.3|2363.3|2369.8|2363.8|2369.3|2363.3|3
1621956490000|2021-05-25 15:28:10|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|1
1621956500000|2021-05-25 15:28:20|2369.3|2363.3|2368.5|2362.5|2369.3|2363.3|2368.5|2362.5|4
1621956530000|2021-05-25 15:28:50|2368.3|2362.3|2367|2361|2368.3|2362.3|2367|2361|4
1621956560000|2021-05-25 15:29:20|2366.8|2360.8|2366.5|2360.5|2366.8|2360.8|2366.5|2360.5|2
1621956570000|2021-05-25 15:29:30|2366.8|2360.8|2367.5|2361.5|2367.5|2361.5|2366.8|2360.8|3
1621956580000|2021-05-25 15:29:40|2367.3|2361.3|2367.5|2361.5|2367.5|2361.5|2367.3|2361.3|2
1621956590000|2021-05-25 15:29:50|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|1
1621956600000|2021-05-25 15:30:00|2367|2361|2368.8|2362.8|2368.8|2362.8|2366.8|2360.8|7
1621956610000|2021-05-25 15:30:10|2368.3|2362.3|2371|2365|2371|2365|2368.3|2362.3|7
1621956620000|2021-05-25 15:30:20|2370.8|2364.8|2372.5|2366.5|2372.5|2366.5|2370.8|2364.8|5
1621956630000|2021-05-25 15:30:30|2372.8|2366.8|2373.3|2367.3|2374.8|2368.8|2372.8|2366.8|9
1621956640000|2021-05-25 15:30:40|2374.8|2368.8|2375.5|2369.5|2375.5|2369.5|2374.8|2368.8|4
1621956650000|2021-05-25 15:30:50|2374.8|2368.8|2375.8|2369.8|2376|2370|2374.5|2368.5|7
1621956660000|2021-05-25 15:31:00|2375.6|2369.6|2376.1|2370.1|2376.3|2370.3|2375.6|2369.6|3
1621956670000|2021-05-25 15:31:10|2376.4|2370.4|2378|2372|2378|2372|2376.4|2370.4|8
1621956680000|2021-05-25 15:31:20|2377.3|2371.3|2374.9|2368.9|2377.3|2371.3|2374.9|2368.9|7
1621956690000|2021-05-25 15:31:30|2374.1|2368.1|2374.9|2368.9|2374.9|2368.9|2373.9|2367.9|9
1621956700000|2021-05-25 15:31:40|2375.4|2369.4|2375.4|2369.4|2375.4|2369.4|2375.4|2369.4|1
1621956710000|2021-05-25 15:31:50|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1621956720000|2021-05-25 15:32:00|2375.4|2369.4|2376.8|2370.8|2376.8|2370.8|2375.4|2369.4|3
1621956730000|2021-05-25 15:32:10|2377.1|2371.1|2376.8|2370.8|2377.1|2371.1|2376.8|2370.8|2
1621956740000|2021-05-25 15:32:20|2376.5|2370.5|2377.5|2371.5|2377.5|2371.5|2376.5|2370.5|3
1621956750000|2021-05-25 15:32:30|2377.6|2371.6|2376.6|2370.6|2377.6|2371.6|2376.6|2370.6|3
1621956760000|2021-05-25 15:32:40|2376.5|2370.5|2376.4|2370.4|2376.5|2370.5|2376.4|2370.4|2
1621956770000|2021-05-25 15:32:50|2376.5|2370.5|2376.8|2370.8|2377.5|2371.5|2376.5|2370.5|7
1621956780000|2021-05-25 15:33:00|2377|2371|2377.3|2371.3|2377.3|2371.3|2377|2371|2
1621956790000|2021-05-25 15:33:10|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|1
1621956800000|2021-05-25 15:33:20|2377.8|2371.8|2376.5|2370.5|2377.8|2371.8|2376.5|2370.5|3
1621956810000|2021-05-25 15:33:30|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|1
1621956820000|2021-05-25 15:33:40|2376.5|2370.5|2376.3|2370.3|2377.5|2371.5|2376.3|2370.3|5
1621956840000|2021-05-25 15:34:00|2375.8|2369.8|2375.5|2369.5|2375.8|2369.8|2375.3|2369.3|4
1621956850000|2021-05-25 15:34:10|2374.5|2368.5|2374.3|2368.3|2374.5|2368.5|2374.3|2368.3|2
1621956860000|2021-05-25 15:34:20|2374.5|2368.5|2375.3|2369.3|2375.5|2369.5|2374.5|2368.5|7
1621956870000|2021-05-25 15:34:30|2375|2369|2373.8|2367.8|2375|2369|2373.8|2367.8|2
1621956880000|2021-05-25 15:34:40|2373.5|2367.5|2372.5|2366.5|2373.8|2367.8|2372.5|2366.5|6
1621956890000|2021-05-25 15:34:50|2372|2366|2372.8|2366.8|2373.3|2367.3|2372|2366|5
1621956900000|2021-05-25 15:35:00|2373|2367|2372.5|2366.5|2373|2367|2371.5|2365.5|8
1621956910000|2021-05-25 15:35:10|2372.6|2366.6|2372.5|2366.5|2373.5|2367.5|2372.5|2366.5|6
1621956920000|2021-05-25 15:35:20|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1621956930000|2021-05-25 15:35:30|2373|2367|2373.5|2367.5|2373.5|2367.5|2372.8|2366.8|5
1621956940000|2021-05-25 15:35:40|2373.8|2367.8|2374|2368|2374|2368|2373.8|2367.8|2
1621956950000|2021-05-25 15:35:50|2374.8|2368.8|2376.5|2370.5|2376.5|2370.5|2374.3|2368.3|5
1621956960000|2021-05-25 15:36:00|2377|2371|2377|2371|2377|2371|2377|2371|1
1621956970000|2021-05-25 15:36:10|2376.8|2370.8|2375.8|2369.8|2376.8|2370.8|2375.8|2369.8|3
1621956980000|2021-05-25 15:36:20|2376.3|2370.3|2376|2370|2376.3|2370.3|2376|2370|2
1621956990000|2021-05-25 15:36:30|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1621957040000|2021-05-25 15:37:20|2374.8|2368.8|2374.5|2368.5|2374.8|2368.8|2374.5|2368.5|2
1621957050000|2021-05-25 15:37:30|2374.8|2368.8|2373|2367|2374.8|2368.8|2373|2367|4
1621957060000|2021-05-25 15:37:40|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1621957080000|2021-05-25 15:38:00|2373.5|2367.5|2373.8|2367.8|2373.8|2367.8|2373.5|2367.5|2
1621957100000|2021-05-25 15:38:20|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1621957120000|2021-05-25 15:38:40|2374|2368|2374|2368|2374|2368|2374|2368|1
1621957140000|2021-05-25 15:39:00|2374.3|2368.3|2374.5|2368.5|2374.5|2368.5|2374.3|2368.3|2
1621957190000|2021-05-25 15:39:50|2374.8|2368.8|2375.3|2369.3|2375.3|2369.3|2374.8|2368.8|3
1621957200000|2021-05-25 15:40:00|2375|2369|2375|2369|2375|2369|2375|2369|1
1621957210000|2021-05-25 15:40:10|2375.5|2369.5|2376.3|2370.3|2376.3|2370.3|2375.5|2369.5|4
1621957220000|2021-05-25 15:40:20|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|1
1621957260000|2021-05-25 15:41:00|2377|2371|2377|2371|2377|2371|2377|2371|1
1621957270000|2021-05-25 15:41:10|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.3|2370.3|3
1621957290000|2021-05-25 15:41:30|2377.3|2371.3|2377.5|2371.5|2377.5|2371.5|2377.3|2371.3|2
1621957300000|2021-05-25 15:41:40|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1621957310000|2021-05-25 15:41:50|2376.8|2370.8|2377.3|2371.3|2377.3|2371.3|2376.5|2370.5|4
1621957320000|2021-05-25 15:42:00|2377.5|2371.5|2376|2370|2377.5|2371.5|2376|2370|3
1621957330000|2021-05-25 15:42:10|2376.3|2370.3|2376.8|2370.8|2376.8|2370.8|2376|2370|4
1621957340000|2021-05-25 15:42:20|2377|2371|2376.5|2370.5|2377|2371|2375.8|2369.8|3
1621957350000|2021-05-25 15:42:30|2376.8|2370.8|2377.3|2371.3|2377.3|2371.3|2376.8|2370.8|3
1621957370000|2021-05-25 15:42:50|2377|2371|2377|2371|2377|2371|2377|2371|1
1621957380000|2021-05-25 15:43:00|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|1
1621957390000|2021-05-25 15:43:10|2377|2371|2377.5|2371.5|2377.5|2371.5|2377|2371|2
1621957400000|2021-05-25 15:43:20|2377.3|2371.3|2377.5|2371.5|2377.5|2371.5|2377.3|2371.3|2
1621957410000|2021-05-25 15:43:30|2377.8|2371.8|2377.3|2371.3|2377.8|2371.8|2377.3|2371.3|2
1621957420000|2021-05-25 15:43:40|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|1
1621957440000|2021-05-25 15:44:00|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|1
1621957450000|2021-05-25 15:44:10|2378|2372|2378|2372|2378|2372|2378|2372|1
1621957470000|2021-05-25 15:44:30|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|1
1621957500000|2021-05-25 15:45:00|2377.5|2371.5|2377|2371|2377.5|2371.5|2377|2371|2
1621957510000|2021-05-25 15:45:10|2377.3|2371.3|2377.5|2371.5|2377.5|2371.5|2377|2371|4
1621957520000|2021-05-25 15:45:20|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|1
1621957530000|2021-05-25 15:45:30|2378|2372|2377.5|2371.5|2378.5|2372.5|2377.5|2371.5|3
1621957540000|2021-05-25 15:45:40|2377|2371|2377|2371|2377.3|2371.3|2377|2371|5
1621957550000|2021-05-25 15:45:50|2377.3|2371.3|2378|2372|2378|2372|2377.3|2371.3|2
1621957560000|2021-05-25 15:46:00|2378.3|2372.3|2379|2373|2379|2373|2378.3|2372.3|4
1621957570000|2021-05-25 15:46:10|2378.8|2372.8|2379|2373|2379|2373|2378.8|2372.8|2
1621957580000|2021-05-25 15:46:20|2379.5|2373.5|2379.8|2373.8|2379.8|2373.8|2379.5|2373.5|2
1621957610000|2021-05-25 15:46:50|2379.3|2373.3|2379|2373|2379.3|2373.3|2379|2373|2
1621957620000|2021-05-25 15:47:00|2379.3|2373.3|2379.5|2373.5|2379.5|2373.5|2379.3|2373.3|2
1621957640000|2021-05-25 15:47:20|2378.8|2372.8|2378.5|2372.5|2378.8|2372.8|2378.5|2372.5|2
1621957660000|2021-05-25 15:47:40|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|1
1621957700000|2021-05-25 15:48:20|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|1
1621957730000|2021-05-25 15:48:50|2377.8|2371.8|2377.5|2371.5|2377.8|2371.8|2377.5|2371.5|2
1621957740000|2021-05-25 15:49:00|2377|2371|2376.8|2370.8|2377|2371|2376.8|2370.8|2
1621957760000|2021-05-25 15:49:20|2376.5|2370.5|2376|2370|2376.8|2370.8|2376|2370|6
1621957770000|2021-05-25 15:49:30|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1621957790000|2021-05-25 15:49:50|2376|2370|2377|2371|2377|2371|2376|2370|4
1621957900000|2021-05-25 15:51:40|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|1
1621957910000|2021-05-25 15:51:50|2377|2371|2377.5|2371.5|2377.5|2371.5|2377|2371|3
1621957920000|2021-05-25 15:52:00|2377.8|2371.8|2378.3|2372.3|2378.3|2372.3|2377.8|2371.8|5
1621957930000|2021-05-25 15:52:10|2378|2372|2378|2372|2378|2372|2378|2372|1
1621958020000|2021-05-25 15:53:40|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|1
1621958050000|2021-05-25 15:54:10|2378.8|2372.8|2379|2373|2379.3|2373.3|2378.8|2372.8|3
1621958090000|2021-05-25 15:54:50|2379.3|2373.3|2379|2373|2379.5|2373.5|2379|2373|6
1621958110000|2021-05-25 15:55:10|2379.3|2373.3|2379|2373|2379.3|2373.3|2379|2373|4
1621958150000|2021-05-25 15:55:50|2379.3|2373.3|2379|2373|2379.3|2373.3|2379|2373|2
1621958270000|2021-05-25 15:57:50|2378.3|2372.3|2378|2372|2378.3|2372.3|2378|2372|2
1621958280000|2021-05-25 15:58:00|2377|2371|2377|2371|2377.3|2371.3|2377|2371|3
1621958290000|2021-05-25 15:58:10|2377.3|2371.3|2376.3|2370.3|2378|2372|2376.3|2370.3|6
1621958300000|2021-05-25 15:58:20|2376.5|2370.5|2377|2371|2377|2371|2376.5|2370.5|3
1621958310000|2021-05-25 15:58:30|2377.3|2371.3|2377.5|2371.5|2377.5|2371.5|2377.3|2371.3|2
1621958320000|2021-05-25 15:58:40|2377.8|2371.8|2378.3|2372.3|2378.5|2372.5|2377.8|2371.8|4
1621958330000|2021-05-25 15:58:50|2378.5|2372.5|2378.5|2372.5|2378.8|2372.8|2378.5|2372.5|3
1621958340000|2021-05-25 15:59:00|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|1
1621958390000|2021-05-25 15:59:50|2379|2373|2379|2373|2379.3|2373.3|2379|2373|3
1621958400000|2021-05-25 16:00:00|2379.3|2373.3|2379|2373|2379.3|2373.3|2379|2373|4
1621958410000|2021-05-25 16:00:10|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1621958470000|2021-05-25 16:01:10|2379.5|2373.5|2379.3|2373.3|2379.5|2373.5|2379.3|2373.3|2
1621958540000|2021-05-25 16:02:20|2379|2373|2379.3|2373.3|2379.3|2373.3|2379|2373|2
1621958560000|2021-05-25 16:02:40|2378.3|2372.3|2377.8|2371.8|2378.3|2372.3|2377.8|2371.8|2
1621958570000|2021-05-25 16:02:50|2378.5|2372.5|2378|2372|2378.5|2372.5|2377.8|2371.8|3
1621958610000|2021-05-25 16:03:30|2378.3|2372.3|2378.5|2372.5|2378.8|2372.8|2378.3|2372.3|4
1621958620000|2021-05-25 16:03:40|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|1
1621958640000|2021-05-25 16:04:00|2379|2373|2379|2373|2379|2373|2379|2373|1
1621958650000|2021-05-25 16:04:10|2379.3|2373.3|2379.3|2373.3|2379.5|2373.5|2379.3|2373.3|3
1621958680000|2021-05-25 16:04:40|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1621958690000|2021-05-25 16:04:50|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1621958740000|2021-05-25 16:05:40|2379|2373|2379|2373|2379|2373|2379|2373|1
1621958750000|2021-05-25 16:05:50|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1621958760000|2021-05-25 16:06:00|2379|2373|2379|2373|2379|2373|2379|2373|1
1621958770000|2021-05-25 16:06:10|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|1
1621958780000|2021-05-25 16:06:20|2378|2372|2379|2373|2379|2373|2378|2372|2
1621958790000|2021-05-25 16:06:30|2379.3|2373.3|2379.5|2373.5|2379.5|2373.5|2379.3|2373.3|2
1621958880000|2021-05-25 16:08:00|2379.3|2373.3|2379.5|2373.5|2379.5|2373.5|2379.3|2373.3|2
1621958920000|2021-05-25 16:08:40|2379.8|2373.8|2380.3|2374.3|2380.5|2374.5|2379.8|2373.8|6
1621958930000|2021-05-25 16:08:50|2380.5|2374.5|2380.8|2374.8|2380.8|2374.8|2380.5|2374.5|2
1621958970000|2021-05-25 16:09:30|2380.5|2374.5|2380.5|2374.5|2380.8|2374.8|2380.5|2374.5|3
1621959000000|2021-05-25 16:10:00|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|1
1621959050000|2021-05-25 16:10:50|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380.3|2374.3|3
1621959210000|2021-05-25 16:13:30|2380.8|2374.8|2381.8|2375.8|2381.8|2375.8|2380.8|2374.8|3
1621959230000|2021-05-25 16:13:50|2381.5|2375.5|2381.8|2375.8|2381.8|2375.8|2381.5|2375.5|2
1621959250000|2021-05-25 16:14:10|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|1
1621959310000|2021-05-25 16:15:10|2381.3|2375.3|2381|2375|2381.3|2375.3|2381|2375|2
1621959350000|2021-05-25 16:15:50|2380.5|2374.5|2380.8|2374.8|2380.8|2374.8|2380.5|2374.5|2
1621959360000|2021-05-25 16:16:00|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1621959390000|2021-05-25 16:16:30|2379.8|2373.8|2379.3|2373.3|2379.8|2373.8|2379.3|2373.3|3
1621959410000|2021-05-25 16:16:50|2379|2373|2379|2373|2379|2373|2379|2373|1
1621959420000|2021-05-25 16:17:00|2379.3|2373.3|2379.5|2373.5|2379.5|2373.5|2379.3|2373.3|2
1621959440000|2021-05-25 16:17:20|2379.8|2373.8|2379.5|2373.5|2379.8|2373.8|2379.5|2373.5|2
1621959450000|2021-05-25 16:17:30|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1621959540000|2021-05-25 16:19:00|2379.5|2373.5|2379.5|2373.5|2379.8|2373.8|2379.5|2373.5|3
1621959570000|2021-05-25 16:19:30|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1621959660000|2021-05-25 16:21:00|2380|2374|2380.3|2374.3|2380.3|2374.3|2380|2374|2
1621959690000|2021-05-25 16:21:30|2381|2375|2380.5|2374.5|2381|2375|2380.5|2374.5|3
1621959700000|2021-05-25 16:21:40|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1621959750000|2021-05-25 16:22:30|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|1
1621959800000|2021-05-25 16:23:20|2380.5|2374.5|2380.3|2374.3|2380.5|2374.5|2380.3|2374.3|2
1621959910000|2021-05-25 16:25:10|2380.8|2374.8|2379.8|2373.8|2380.8|2374.8|2379.8|2373.8|5
1621959950000|2021-05-25 16:25:50|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1621960000000|2021-05-25 16:26:40|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1621960040000|2021-05-25 16:27:20|2380|2374|2379.8|2373.8|2380|2374|2379.8|2373.8|2
1621960060000|2021-05-25 16:27:40|2379.5|2373.5|2379.3|2373.3|2379.5|2373.5|2379|2373|6
1621960070000|2021-05-25 16:27:50|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1621960080000|2021-05-25 16:28:00|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1621960100000|2021-05-25 16:28:20|2380|2374|2379.8|2373.8|2380|2374|2379.8|2373.8|2
1621960130000|2021-05-25 16:28:50|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1621960170000|2021-05-25 16:29:30|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1621960190000|2021-05-25 16:29:50|2380|2374|2379.8|2373.8|2380|2374|2379.8|2373.8|2
1621960200000|2021-05-25 16:30:00|2380|2374|2380.3|2374.3|2380.3|2374.3|2379.8|2373.8|3
1621960420000|2021-05-25 16:33:40|2380|2374|2380|2374|2380|2374|2380|2374|1
1621960460000|2021-05-25 16:34:20|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1621960480000|2021-05-25 16:34:40|2380.5|2374.5|2381|2375|2381|2375|2380.5|2374.5|2
1621960490000|2021-05-25 16:34:50|2381.5|2375.5|2382|2376|2382|2376|2381.5|2375.5|2
1621960550000|2021-05-25 16:35:50|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1621960560000|2021-05-25 16:36:00|2382|2376|2383.3|2377.3|2383.3|2377.3|2382|2376|2
1621960590000|2021-05-25 16:36:30|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.5|2377.5|5
1621960610000|2021-05-25 16:36:50|2384.3|2378.3|2384.3|2378.3|2384.8|2378.8|2384.3|2378.3|5
1621960630000|2021-05-25 16:37:10|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.3|2378.3|3
1621960640000|2021-05-25 16:37:20|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.5|2378.5|3
1621960650000|2021-05-25 16:37:30|2385|2379|2385.3|2379.3|2385.3|2379.3|2385|2379|2
1621960740000|2021-05-25 16:39:00|2384.8|2378.8|2384.3|2378.3|2384.8|2378.8|2384.3|2378.3|2
1621960750000|2021-05-25 16:39:10|2384|2378|2384.3|2378.3|2384.3|2378.3|2384|2378|2
1621960810000|2021-05-25 16:40:10|2384.5|2378.5|2385.5|2379.5|2385.5|2379.5|2384.5|2378.5|5
1621960820000|2021-05-25 16:40:20|2385.3|2379.3|2385|2379|2385.3|2379.3|2385|2379|2
1621960830000|2021-05-25 16:40:30|2385.8|2379.8|2385.5|2379.5|2385.8|2379.8|2385.5|2379.5|2
1621960890000|2021-05-25 16:41:30|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1621960910000|2021-05-25 16:41:50|2384.5|2378.5|2384.8|2378.8|2384.8|2378.8|2384.5|2378.5|2
1621961030000|2021-05-25 16:43:50|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1621961120000|2021-05-25 16:45:20|2384.3|2378.3|2382|2376|2384.3|2378.3|2382|2376|2
1621961130000|2021-05-25 16:45:30|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382|2376|3
1621961140000|2021-05-25 16:45:40|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1621961150000|2021-05-25 16:45:50|2382.3|2376.3|2382|2376|2382.3|2376.3|2382|2376|2
1621961380000|2021-05-25 16:49:40|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.5|2375.5|3
1621961500000|2021-05-25 16:51:40|2381|2375|2381.3|2375.3|2381.3|2375.3|2381|2375|2
1621961520000|2021-05-25 16:52:00|2381|2375|2381.3|2375.3|2381.3|2375.3|2381|2375|2
1621961530000|2021-05-25 16:52:10|2381|2375|2381|2375|2381|2375|2381|2375|1
1621961650000|2021-05-25 16:54:10|2380.8|2374.8|2381.3|2375.3|2381.3|2375.3|2380.8|2374.8|2
1621961660000|2021-05-25 16:54:20|2381|2375|2381|2375|2381|2375|2381|2375|1
1621961870000|2021-05-25 16:57:50|2380.8|2374.8|2380.5|2374.5|2380.8|2374.8|2380.5|2374.5|2
1621961890000|2021-05-25 16:58:10|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380|2374|3
1621961900000|2021-05-25 16:58:20|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|1
1621961910000|2021-05-25 16:58:30|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1621961940000|2021-05-25 16:59:00|2380|2374|2379.8|2373.8|2380|2374|2379.8|2373.8|2
1621987320000|2021-05-26 00:02:00|2385.4|2379.4|2385.4|2379.4|2385.4|2379.4|2385.4|2379.4|1
1621987330000|2021-05-26 00:02:10|2385.1|2379.1|2385.1|2379.1|2385.1|2379.1|2384.9|2378.9|3
1621987420000|2021-05-26 00:03:40|2385|2379|2385|2379|2385|2379|2385|2379|1
1621987500000|2021-05-26 00:05:00|2385.3|2379.3|2385.4|2379.4|2385.4|2379.4|2385.3|2379.3|2
1621987560000|2021-05-26 00:06:00|2385.1|2379.1|2385.1|2379.1|2385.1|2379.1|2385.1|2379.1|1
1621987690000|2021-05-26 00:08:10|2385|2379|2384.9|2378.9|2385|2379|2384.9|2378.9|2
1621987820000|2021-05-26 00:10:20|2385|2379|2385.6|2379.6|2385.6|2379.6|2385|2379|2
1621987960000|2021-05-26 00:12:40|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|1
1621988180000|2021-05-26 00:16:20|2385.6|2379.6|2385.6|2379.6|2385.6|2379.6|2385.6|2379.6|1
1621988230000|2021-05-26 00:17:10|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|1
1621988340000|2021-05-26 00:19:00|2385.6|2379.6|2385.6|2379.6|2385.6|2379.6|2385.6|2379.6|1
1621988890000|2021-05-26 00:28:10|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|1
1621988960000|2021-05-26 00:29:20|2385.4|2379.4|2385.3|2379.3|2385.4|2379.4|2385.3|2379.3|2
1621989000000|2021-05-26 00:30:00|2385.1|2379.1|2385.1|2379.1|2385.1|2379.1|2385.1|2379.1|1
1621989080000|2021-05-26 00:31:20|2385|2379|2385|2379|2385|2379|2385|2379|1
1621989170000|2021-05-26 00:32:50|2384.8|2378.8|2383.6|2377.6|2384.8|2378.8|2383.6|2377.6|2
1621989180000|2021-05-26 00:33:00|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|1
1621989220000|2021-05-26 00:33:40|2383.6|2377.6|2383.9|2377.9|2383.9|2377.9|2383.6|2377.6|2
1621989350000|2021-05-26 00:35:50|2384.3|2378.3|2383.8|2377.8|2384.3|2378.3|2383.8|2377.8|2
1621990250000|2021-05-26 00:50:50|2383.6|2377.6|2383.5|2377.5|2383.6|2377.6|2383.5|2377.5|2
1621990440000|2021-05-26 00:54:00|2383.4|2377.4|2380.8|2374.8|2383.4|2377.4|2380.8|2374.8|4
1621990450000|2021-05-26 00:54:10|2380.9|2374.9|2380.6|2374.6|2380.9|2374.9|2380.6|2374.6|2
1621990580000|2021-05-26 00:56:20|2380.5|2374.5|2380.3|2374.3|2380.5|2374.5|2380.3|2374.3|2
1621990590000|2021-05-26 00:56:30|2380.5|2374.5|2380.8|2374.8|2380.8|2374.8|2380.5|2374.5|2
1621990710000|2021-05-26 00:58:30|2381|2375|2381.3|2375.3|2381.3|2375.3|2381|2375|2
1621990740000|2021-05-26 00:59:00|2381|2375|2381|2375|2381|2375|2381|2375|1
1621990790000|2021-05-26 00:59:50|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|1
1621990800000|2021-05-26 01:00:00|2381.5|2375.5|2382.3|2376.3|2382.5|2376.5|2381.5|2375.5|5
1621990810000|2021-05-26 01:00:10|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1621990820000|2021-05-26 01:00:20|2382.8|2376.8|2383.3|2377.3|2383.3|2377.3|2382.8|2376.8|2
1621990830000|2021-05-26 01:00:30|2383|2377|2381.8|2375.8|2383|2377|2381.8|2375.8|5
1621990840000|2021-05-26 01:00:40|2382|2376|2382.3|2376.3|2382.3|2376.3|2382|2376|4
1621990850000|2021-05-26 01:00:50|2382.4|2376.4|2382.8|2376.8|2382.8|2376.8|2382.3|2376.3|4
1621990870000|2021-05-26 01:01:10|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1621990890000|2021-05-26 01:01:30|2382.6|2376.6|2383.3|2377.3|2383.3|2377.3|2382.6|2376.6|3
1621990910000|2021-05-26 01:01:50|2383.5|2377.5|2384.3|2378.3|2384.3|2378.3|2383.5|2377.5|2
1621990920000|2021-05-26 01:02:00|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1621990930000|2021-05-26 01:02:10|2384.8|2378.8|2383.9|2377.9|2385.3|2379.3|2383.6|2377.6|6
1621990940000|2021-05-26 01:02:20|2384.1|2378.1|2384.9|2378.9|2384.9|2378.9|2384.1|2378.1|6
1621990950000|2021-05-26 01:02:30|2385.1|2379.1|2385.4|2379.4|2385.4|2379.4|2385.1|2379.1|4
1621990960000|2021-05-26 01:02:40|2386.1|2380.1|2385.1|2379.1|2386.1|2380.1|2385.1|2379.1|3
1621990970000|2021-05-26 01:02:50|2385.4|2379.4|2385.6|2379.6|2385.6|2379.6|2385.4|2379.4|2
1621990980000|2021-05-26 01:03:00|2385.4|2379.4|2385.4|2379.4|2385.4|2379.4|2385.4|2379.4|1
1621990990000|2021-05-26 01:03:10|2385.1|2379.1|2385.1|2379.1|2385.1|2379.1|2384.9|2378.9|3
1621991000000|2021-05-26 01:03:20|2384.9|2378.9|2384.6|2378.6|2384.9|2378.9|2384.6|2378.6|2
1621991010000|2021-05-26 01:03:30|2384.4|2378.4|2383.1|2377.1|2384.4|2378.4|2382.9|2376.9|9
1621991020000|2021-05-26 01:03:40|2383.6|2377.6|2383.4|2377.4|2383.6|2377.6|2383.4|2377.4|6
1621991030000|2021-05-26 01:03:50|2383.6|2377.6|2383.4|2377.4|2383.6|2377.6|2383.4|2377.4|8
1621991040000|2021-05-26 01:04:00|2383.6|2377.6|2383.6|2377.6|2383.6|2377.6|2383.4|2377.4|3
1621991050000|2021-05-26 01:04:10|2383.9|2377.9|2383.9|2377.9|2383.9|2377.9|2383.6|2377.6|5
1621991060000|2021-05-26 01:04:20|2383.6|2377.6|2383.9|2377.9|2383.9|2377.9|2383.6|2377.6|4
1621991070000|2021-05-26 01:04:30|2384.1|2378.1|2383.5|2377.5|2384.1|2378.1|2383.5|2377.5|5
1621991090000|2021-05-26 01:04:50|2383.8|2377.8|2383.5|2377.5|2383.8|2377.8|2383.3|2377.3|9
1621991100000|2021-05-26 01:05:00|2383.3|2377.3|2382.4|2376.4|2383.5|2377.5|2382.4|2376.4|8
1621991110000|2021-05-26 01:05:10|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.3|2376.3|5
1621991130000|2021-05-26 01:05:30|2382.3|2376.3|2382|2376|2382.3|2376.3|2382|2376|2
1621991160000|2021-05-26 01:06:00|2382.3|2376.3|2381.8|2375.8|2382.3|2376.3|2381.5|2375.5|4
1621991170000|2021-05-26 01:06:10|2381.5|2375.5|2381.8|2375.8|2381.8|2375.8|2381.4|2375.4|5
1621991180000|2021-05-26 01:06:20|2381.5|2375.5|2381.3|2375.3|2381.5|2375.5|2381.3|2375.3|2
1621991190000|2021-05-26 01:06:30|2381|2375|2381.3|2375.3|2381.3|2375.3|2380.9|2374.9|6
1621991200000|2021-05-26 01:06:40|2381.5|2375.5|2381.5|2375.5|2381.8|2375.8|2381.5|2375.5|3
1621991210000|2021-05-26 01:06:50|2381.4|2375.4|2381.3|2375.3|2381.4|2375.4|2381.3|2375.3|2
1621991220000|2021-05-26 01:07:00|2381.1|2375.1|2380.5|2374.5|2381.1|2375.1|2380.5|2374.5|3
1621991230000|2021-05-26 01:07:10|2379.8|2373.8|2379.4|2373.4|2379.8|2373.8|2379.3|2373.3|3
1621991240000|2021-05-26 01:07:20|2379.6|2373.6|2379.5|2373.5|2380|2374|2379.4|2373.4|5
1621991250000|2021-05-26 01:07:30|2379.4|2373.4|2379.3|2373.3|2379.4|2373.4|2379.3|2373.3|2
1621991260000|2021-05-26 01:07:40|2379.1|2373.1|2379|2373|2379.1|2373.1|2379|2373|2
1621991280000|2021-05-26 01:08:00|2378.8|2372.8|2378.1|2372.1|2378.8|2372.8|2378.1|2372.1|4
1621991290000|2021-05-26 01:08:10|2378.3|2372.3|2379.3|2373.3|2379.3|2373.3|2378.3|2372.3|5
1621991310000|2021-05-26 01:08:30|2379|2373|2378.8|2372.8|2379|2373|2378.5|2372.5|3
1621991320000|2021-05-26 01:08:40|2378.9|2372.9|2378.9|2372.9|2379.3|2373.3|2378.9|2372.9|4
1621991330000|2021-05-26 01:08:50|2378.8|2372.8|2378.6|2372.6|2378.8|2372.8|2378.6|2372.6|2
1621991340000|2021-05-26 01:09:00|2378.5|2372.5|2378|2372|2378.5|2372.5|2377.9|2371.9|4
1621991350000|2021-05-26 01:09:10|2378.3|2372.3|2377.9|2371.9|2378.3|2372.3|2377.9|2371.9|5
1621991360000|2021-05-26 01:09:20|2378|2372|2377.9|2371.9|2378|2372|2377.9|2371.9|2
1621991380000|2021-05-26 01:09:40|2378|2372|2377.8|2371.8|2378.3|2372.3|2377.8|2371.8|6
1621991400000|2021-05-26 01:10:00|2378|2372|2377.9|2371.9|2378.3|2372.3|2377.9|2371.9|6
1621991410000|2021-05-26 01:10:10|2378.3|2372.3|2378.9|2372.9|2379.1|2373.1|2378|2372|8
1621991420000|2021-05-26 01:10:20|2379.1|2373.1|2378.9|2372.9|2379.1|2373.1|2378.9|2372.9|2
1621991430000|2021-05-26 01:10:30|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1621991440000|2021-05-26 01:10:40|2379|2373|2378.9|2372.9|2379|2373|2378.9|2372.9|2
1621991450000|2021-05-26 01:10:50|2379|2373|2379.4|2373.4|2379.4|2373.4|2379|2373|2
1621991460000|2021-05-26 01:11:00|2379.3|2373.3|2378.9|2372.9|2379.3|2373.3|2378.9|2372.9|2
1621991470000|2021-05-26 01:11:10|2378.8|2372.8|2378|2372|2378.8|2372.8|2377.9|2371.9|9
1621991480000|2021-05-26 01:11:20|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378|2372|3
1621991490000|2021-05-26 01:11:30|2378.1|2372.1|2378.3|2372.3|2378.3|2372.3|2378.1|2372.1|4
1621991510000|2021-05-26 01:11:50|2378.1|2372.1|2378.9|2372.9|2378.9|2372.9|2377.9|2371.9|6
1621991520000|2021-05-26 01:12:00|2378.6|2372.6|2378.4|2372.4|2378.9|2372.9|2378.4|2372.4|6
1621991530000|2021-05-26 01:12:10|2378.6|2372.6|2379|2373|2379|2373|2378.6|2372.6|7
1621991540000|2021-05-26 01:12:20|2379.3|2373.3|2379.1|2373.1|2379.4|2373.4|2379.1|2373.1|4
1621991550000|2021-05-26 01:12:30|2378.4|2372.4|2378.4|2372.4|2378.4|2372.4|2378.4|2372.4|1
1621991580000|2021-05-26 01:13:00|2378.3|2372.3|2377.5|2371.5|2378.3|2372.3|2377.5|2371.5|4
1621991640000|2021-05-26 01:14:00|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|2377.1|2371.1|3
1621991690000|2021-05-26 01:14:50|2377|2371|2377.3|2371.3|2377.3|2371.3|2377|2371|8
1621991700000|2021-05-26 01:15:00|2377|2371|2377.3|2371.3|2377.3|2371.3|2377|2371|4
1621991710000|2021-05-26 01:15:10|2377|2371|2377.3|2371.3|2377.3|2371.3|2377|2371|2
1621991720000|2021-05-26 01:15:20|2377|2371|2376.8|2370.8|2377.3|2371.3|2376.8|2370.8|3
1621991730000|2021-05-26 01:15:30|2376.5|2370.5|2376.8|2370.8|2376.8|2370.8|2376.5|2370.5|2
1621991740000|2021-05-26 01:15:40|2376.5|2370.5|2376.8|2370.8|2376.8|2370.8|2376.5|2370.5|2
1621991750000|2021-05-26 01:15:50|2376.9|2370.9|2377.5|2371.5|2377.5|2371.5|2376.9|2370.9|4
1621991760000|2021-05-26 01:16:00|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|1
1621991780000|2021-05-26 01:16:20|2377.5|2371.5|2378|2372|2378.3|2372.3|2377.5|2371.5|9
1621991790000|2021-05-26 01:16:30|2377.9|2371.9|2378.4|2372.4|2378.4|2372.4|2377.9|2371.9|3
1621991800000|2021-05-26 01:16:40|2378.1|2372.1|2378.3|2372.3|2378.3|2372.3|2377.9|2371.9|4
1621991810000|2021-05-26 01:16:50|2378|2372|2377.9|2371.9|2378|2372|2377.9|2371.9|2
1621991830000|2021-05-26 01:17:10|2377.8|2371.8|2377.5|2371.5|2377.8|2371.8|2377.5|2371.5|2
1621991840000|2021-05-26 01:17:20|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|1
1621991880000|2021-05-26 01:18:00|2376.9|2370.9|2376.8|2370.8|2376.9|2370.9|2376.8|2370.8|2
1621991900000|2021-05-26 01:18:20|2376.9|2370.9|2377.3|2371.3|2377.3|2371.3|2376.9|2370.9|4
1621991910000|2021-05-26 01:18:30|2377.1|2371.1|2377.5|2371.5|2377.5|2371.5|2377.1|2371.1|5
1621991920000|2021-05-26 01:18:40|2377.8|2371.8|2377.8|2371.8|2378|2372|2377.8|2371.8|3
1621991940000|2021-05-26 01:19:00|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|1
1621991970000|2021-05-26 01:19:30|2377.5|2371.5|2377.4|2371.4|2377.5|2371.5|2377.4|2371.4|2
1621991980000|2021-05-26 01:19:40|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|1
1621992000000|2021-05-26 01:20:00|2377.8|2371.8|2378|2372|2378|2372|2377.8|2371.8|2
1621992010000|2021-05-26 01:20:10|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|1
1621992050000|2021-05-26 01:20:50|2377.5|2371.5|2377.8|2371.8|2377.8|2371.8|2377.5|2371.5|2
1621992090000|2021-05-26 01:21:30|2378|2372|2378.5|2372.5|2378.5|2372.5|2378|2372|2
1621992100000|2021-05-26 01:21:40|2378.6|2372.6|2378.8|2372.8|2378.8|2372.8|2378.6|2372.6|2
1621992110000|2021-05-26 01:21:50|2379|2373|2378.9|2372.9|2379.3|2373.3|2378.8|2372.8|4
1621992150000|2021-05-26 01:22:30|2378.8|2372.8|2379.3|2373.3|2379.3|2373.3|2378.8|2372.8|4
1621992160000|2021-05-26 01:22:40|2379.5|2373.5|2380|2374|2380|2374|2379.5|2373.5|3
1621992180000|2021-05-26 01:23:00|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1621992190000|2021-05-26 01:23:10|2379.5|2373.5|2379.8|2373.8|2379.8|2373.8|2379.5|2373.5|2
1621992200000|2021-05-26 01:23:20|2379.5|2373.5|2379.3|2373.3|2379.5|2373.5|2378.9|2372.9|3
1621992260000|2021-05-26 01:24:20|2379.4|2373.4|2379.8|2373.8|2379.8|2373.8|2379.4|2373.4|2
1621992280000|2021-05-26 01:24:40|2379.9|2373.9|2380.5|2374.5|2380.5|2374.5|2379.9|2373.9|3
1621992290000|2021-05-26 01:24:50|2380.6|2374.6|2380.8|2374.8|2380.8|2374.8|2380.6|2374.6|2
1621992300000|2021-05-26 01:25:00|2381|2375|2380.9|2374.9|2381|2375|2380.6|2374.6|5
1621992320000|2021-05-26 01:25:20|2381.1|2375.1|2381.3|2375.3|2381.3|2375.3|2381.1|2375.1|2
1621992330000|2021-05-26 01:25:30|2381.1|2375.1|2380.9|2374.9|2381.1|2375.1|2380.9|2374.9|2
1621992390000|2021-05-26 01:26:30|2381.1|2375.1|2381.8|2375.8|2381.8|2375.8|2381.1|2375.1|7
1621992400000|2021-05-26 01:26:40|2381.9|2375.9|2382.3|2376.3|2382.3|2376.3|2381.9|2375.9|3
1621992410000|2021-05-26 01:26:50|2382|2376|2381.8|2375.8|2382|2376|2381.8|2375.8|2
1621992440000|2021-05-26 01:27:20|2381.9|2375.9|2382.3|2376.3|2382.3|2376.3|2381.9|2375.9|2
1621992450000|2021-05-26 01:27:30|2381.9|2375.9|2381.9|2375.9|2381.9|2375.9|2381.9|2375.9|1
1621992490000|2021-05-26 01:28:10|2382.6|2376.6|2382.1|2376.1|2382.6|2376.6|2382.1|2376.1|2
1621992500000|2021-05-26 01:28:20|2382.3|2376.3|2382.8|2376.8|2382.8|2376.8|2382.3|2376.3|5
1621992530000|2021-05-26 01:28:50|2382.5|2376.5|2382.3|2376.3|2382.5|2376.5|2382.3|2376.3|3
1621992540000|2021-05-26 01:29:00|2382|2376|2382.3|2376.3|2382.3|2376.3|2382|2376|2
1621992550000|2021-05-26 01:29:10|2382|2376|2381.8|2375.8|2382|2376|2381.6|2375.6|4
1621992580000|2021-05-26 01:29:40|2381.9|2375.9|2382.3|2376.3|2382.3|2376.3|2381.9|2375.9|2
1621992590000|2021-05-26 01:29:50|2382|2376|2382.3|2376.3|2382.3|2376.3|2381.9|2375.9|3
1621992600000|2021-05-26 01:30:00|2382|2376|2382.3|2376.3|2382.3|2376.3|2382|2376|2
1621992610000|2021-05-26 01:30:10|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1621992620000|2021-05-26 01:30:20|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1621992640000|2021-05-26 01:30:40|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1621992650000|2021-05-26 01:30:50|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1621992660000|2021-05-26 01:31:00|2382.4|2376.4|2382.6|2376.6|2382.6|2376.6|2382.4|2376.4|2
1621992710000|2021-05-26 01:31:50|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1621992720000|2021-05-26 01:32:00|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|1
1621992730000|2021-05-26 01:32:10|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|1
1621992740000|2021-05-26 01:32:20|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|1
1621992750000|2021-05-26 01:32:30|2383.5|2377.5|2384.3|2378.3|2384.3|2378.3|2383.5|2377.5|4
1621992760000|2021-05-26 01:32:40|2384.5|2378.5|2384.4|2378.4|2384.8|2378.8|2384.4|2378.4|5
1621992780000|2021-05-26 01:33:00|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1621992810000|2021-05-26 01:33:30|2384.1|2378.1|2383.9|2377.9|2384.1|2378.1|2383.9|2377.9|2
1621992820000|2021-05-26 01:33:40|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1621992830000|2021-05-26 01:33:50|2383.5|2377.5|2383.3|2377.3|2383.5|2377.5|2383|2377|4
1621992840000|2021-05-26 01:34:00|2383|2377|2382.8|2376.8|2383.3|2377.3|2382.8|2376.8|3
1621992850000|2021-05-26 01:34:10|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|1
1621992860000|2021-05-26 01:34:20|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|1
1621992890000|2021-05-26 01:34:50|2382.5|2376.5|2382.4|2376.4|2382.5|2376.5|2382.4|2376.4|2
1621992900000|2021-05-26 01:35:00|2382.5|2376.5|2382.4|2376.4|2382.5|2376.5|2382.4|2376.4|2
1621992930000|2021-05-26 01:35:30|2382.3|2376.3|2381.8|2375.8|2382.3|2376.3|2381.8|2375.8|3
1621992950000|2021-05-26 01:35:50|2381.9|2375.9|2382|2376|2382|2376|2381.8|2375.8|3
1621992960000|2021-05-26 01:36:00|2381.8|2375.8|2382|2376|2382|2376|2381.8|2375.8|4
1621992970000|2021-05-26 01:36:10|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1621992980000|2021-05-26 01:36:20|2382|2376|2382|2376|2382|2376|2382|2376|1
1621993000000|2021-05-26 01:36:40|2382.3|2376.3|2382.5|2376.5|2382.5|2376.5|2382.3|2376.3|2
1621993030000|2021-05-26 01:37:10|2382.3|2376.3|2382.5|2376.5|2382.5|2376.5|2382.3|2376.3|2
1621993040000|2021-05-26 01:37:20|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1621993050000|2021-05-26 01:37:30|2382.5|2376.5|2382.8|2376.8|2382.8|2376.8|2382.5|2376.5|2
1621993060000|2021-05-26 01:37:40|2383.4|2377.4|2384|2378|2384|2378|2383.4|2377.4|4
1621993080000|2021-05-26 01:38:00|2383.9|2377.9|2383.4|2377.4|2383.9|2377.9|2383.4|2377.4|4
1621993090000|2021-05-26 01:38:10|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|1
1621993120000|2021-05-26 01:38:40|2383.8|2377.8|2384|2378|2384|2378|2383.8|2377.8|2
1621993130000|2021-05-26 01:38:50|2383.9|2377.9|2384|2378|2384|2378|2383.9|2377.9|2
1621993140000|2021-05-26 01:39:00|2384.3|2378.3|2385|2379|2385|2379|2384.3|2378.3|5
1621993160000|2021-05-26 01:39:20|2384.9|2378.9|2384.9|2378.9|2385|2379|2384.9|2378.9|3
1621993170000|2021-05-26 01:39:30|2385.1|2379.1|2385.1|2379.1|2385.1|2379.1|2385.1|2379.1|1
1621993180000|2021-05-26 01:39:40|2384.9|2378.9|2384.5|2378.5|2384.9|2378.9|2384.4|2378.4|4
1621993190000|2021-05-26 01:39:50|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1621993200000|2021-05-26 01:40:00|2384|2378|2384|2378|2384.3|2378.3|2383.9|2377.9|8
1621993210000|2021-05-26 01:40:10|2383.9|2377.9|2383|2377|2383.9|2377.9|2383|2377|4
1621993220000|2021-05-26 01:40:20|2382.9|2376.9|2382.9|2376.9|2382.9|2376.9|2382.9|2376.9|1
1621993230000|2021-05-26 01:40:30|2382.8|2376.8|2382.4|2376.4|2382.8|2376.8|2382|2376|8
1621993240000|2021-05-26 01:40:40|2382.5|2376.5|2382.5|2376.5|2382.6|2376.6|2382.4|2376.4|4
1621993250000|2021-05-26 01:40:50|2382.3|2376.3|2383.3|2377.3|2383.3|2377.3|2382.3|2376.3|5
1621993260000|2021-05-26 01:41:00|2383|2377|2382.9|2376.9|2383|2377|2382.9|2376.9|2
1621993270000|2021-05-26 01:41:10|2382.6|2376.6|2382|2376|2382.6|2376.6|2382|2376|2
1621993280000|2021-05-26 01:41:20|2381.8|2375.8|2382|2376|2382|2376|2381.8|2375.8|2
1621993290000|2021-05-26 01:41:30|2381.9|2375.9|2381.5|2375.5|2381.9|2375.9|2381.5|2375.5|2
1621993310000|2021-05-26 01:41:50|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|1
1621993330000|2021-05-26 01:42:10|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|1
1621993340000|2021-05-26 01:42:20|2381.8|2375.8|2382.5|2376.5|2382.5|2376.5|2381.8|2375.8|4
1621993350000|2021-05-26 01:42:30|2383|2377|2382.8|2376.8|2383|2377|2382.8|2376.8|5
1621993360000|2021-05-26 01:42:40|2382.4|2376.4|2382.4|2376.4|2382.5|2376.5|2382.3|2376.3|4
1621993380000|2021-05-26 01:43:00|2382.5|2376.5|2382.8|2376.8|2382.8|2376.8|2382.3|2376.3|5
1621993410000|2021-05-26 01:43:30|2382.6|2376.6|2382.8|2376.8|2382.8|2376.8|2382.5|2376.5|3
1621993420000|2021-05-26 01:43:40|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1621993440000|2021-05-26 01:44:00|2382.3|2376.3|2382.5|2376.5|2382.8|2376.8|2382|2376|7
1621993460000|2021-05-26 01:44:20|2382.4|2376.4|2382.3|2376.3|2382.4|2376.4|2382|2376|3
1621993480000|2021-05-26 01:44:40|2382.5|2376.5|2382.3|2376.3|2382.5|2376.5|2382.3|2376.3|8
1621993490000|2021-05-26 01:44:50|2382.5|2376.5|2382.8|2376.8|2382.8|2376.8|2382.5|2376.5|3
1621993500000|2021-05-26 01:45:00|2382.6|2376.6|2382.8|2376.8|2382.8|2376.8|2382.6|2376.6|2
1621993520000|2021-05-26 01:45:20|2382.6|2376.6|2382.8|2376.8|2383|2377|2382.5|2376.5|5
1621993530000|2021-05-26 01:45:30|2382.9|2376.9|2383.1|2377.1|2383.1|2377.1|2382.9|2376.9|3
1621993540000|2021-05-26 01:45:40|2383.3|2377.3|2383.3|2377.3|2384.1|2378.1|2383.3|2377.3|8
1621993550000|2021-05-26 01:45:50|2383.1|2377.1|2383.1|2377.1|2383.1|2377.1|2383.1|2377.1|1
1621993560000|2021-05-26 01:46:00|2383|2377|2382.8|2376.8|2383|2377|2382.8|2376.8|8
1621993570000|2021-05-26 01:46:10|2382.5|2376.5|2382.3|2376.3|2382.5|2376.5|2382.3|2376.3|2
1621993590000|2021-05-26 01:46:30|2382|2376|2382|2376|2382.1|2376.1|2381.8|2375.8|13
1621993600000|2021-05-26 01:46:40|2381.8|2375.8|2381.8|2375.8|2382|2376|2381.8|2375.8|5
1621993610000|2021-05-26 01:46:50|2382|2376|2382|2376|2382|2376|2381.8|2375.8|5
1621993620000|2021-05-26 01:47:00|2381.8|2375.8|2382|2376|2382|2376|2381.8|2375.8|2
1621993640000|2021-05-26 01:47:20|2381.8|2375.8|2381.8|2375.8|2382|2376|2381.8|2375.8|3
1621993670000|2021-05-26 01:47:50|2382.3|2376.3|2381.8|2375.8|2382.3|2376.3|2381.8|2375.8|2
1621993680000|2021-05-26 01:48:00|2382|2376|2381.8|2375.8|2382|2376|2381.8|2375.8|2
1621993700000|2021-05-26 01:48:20|2381.6|2375.6|2381.6|2375.6|2381.6|2375.6|2381.6|2375.6|1
1621993710000|2021-05-26 01:48:30|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|2381.3|2375.3|3
1621993720000|2021-05-26 01:48:40|2381.3|2375.3|2381.5|2375.5|2381.5|2375.5|2381.3|2375.3|2
1621993810000|2021-05-26 01:50:10|2381.3|2375.3|2380.9|2374.9|2381.3|2375.3|2380.9|2374.9|3
1621993820000|2021-05-26 01:50:20|2381|2375|2380.8|2374.8|2381|2375|2380.8|2374.8|4
1621993830000|2021-05-26 01:50:30|2381|2375|2380.8|2374.8|2381|2375|2380.8|2374.8|5
1621993850000|2021-05-26 01:50:50|2380.6|2374.6|2380.3|2374.3|2380.6|2374.6|2380.3|2374.3|11
1621993860000|2021-05-26 01:51:00|2380.5|2374.5|2380.3|2374.3|2380.5|2374.5|2380.3|2374.3|4
1621993870000|2021-05-26 01:51:10|2380.1|2374.1|2380.1|2374.1|2380.1|2374.1|2380.1|2374.1|1
1621993890000|2021-05-26 01:51:30|2380|2374|2380|2374|2380|2374|2380|2374|1
1621993900000|2021-05-26 01:51:40|2379.9|2373.9|2379.9|2373.9|2379.9|2373.9|2379.8|2373.8|3
1621993910000|2021-05-26 01:51:50|2379.6|2373.6|2379.6|2373.6|2379.9|2373.9|2379.6|2373.6|3
1621993920000|2021-05-26 01:52:00|2379.9|2373.9|2380.6|2374.6|2380.6|2374.6|2379.9|2373.9|3
1621993950000|2021-05-26 01:52:30|2380.5|2374.5|2380.6|2374.6|2380.6|2374.6|2380.4|2374.4|3
1621993980000|2021-05-26 01:53:00|2380.8|2374.8|2381|2375|2381.1|2375.1|2380.8|2374.8|4
1621993990000|2021-05-26 01:53:10|2380.8|2374.8|2380.9|2374.9|2380.9|2374.9|2380.6|2374.6|3
1621994000000|2021-05-26 01:53:20|2380.8|2374.8|2380.6|2374.6|2380.8|2374.8|2380.6|2374.6|2
1621994020000|2021-05-26 01:53:40|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380.4|2374.4|5
1621994040000|2021-05-26 01:54:00|2380.4|2374.4|2380.5|2374.5|2380.5|2374.5|2380.4|2374.4|2
1621994050000|2021-05-26 01:54:10|2380.4|2374.4|2380.4|2374.4|2380.4|2374.4|2380.4|2374.4|1
1621994060000|2021-05-26 01:54:20|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|1
1621994070000|2021-05-26 01:54:30|2380.4|2374.4|2380.5|2374.5|2380.5|2374.5|2380.4|2374.4|2
1621994080000|2021-05-26 01:54:40|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1621994100000|2021-05-26 01:55:00|2380.1|2374.1|2380|2374|2380.1|2374.1|2380|2374|2
1621994110000|2021-05-26 01:55:10|2380.1|2374.1|2380|2374|2380.1|2374.1|2380|2374|2
1621994120000|2021-05-26 01:55:20|2379.9|2373.9|2379.5|2373.5|2379.9|2373.9|2379.3|2373.3|6
1621994150000|2021-05-26 01:55:50|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1621994160000|2021-05-26 01:56:00|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1621994190000|2021-05-26 01:56:30|2379.6|2373.6|2379.6|2373.6|2379.6|2373.6|2379.6|2373.6|1
1621994200000|2021-05-26 01:56:40|2379.8|2373.8|2380.4|2374.4|2380.4|2374.4|2379.8|2373.8|4
1621994210000|2021-05-26 01:56:50|2380.5|2374.5|2380.4|2374.4|2380.5|2374.5|2380.4|2374.4|2
1621994220000|2021-05-26 01:57:00|2380.6|2374.6|2380.6|2374.6|2380.6|2374.6|2380.6|2374.6|1
1621994240000|2021-05-26 01:57:20|2380.4|2374.4|2380.6|2374.6|2380.6|2374.6|2380.4|2374.4|3
1621994280000|2021-05-26 01:58:00|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|1
1621994360000|2021-05-26 01:59:20|2380.6|2374.6|2380.6|2374.6|2380.6|2374.6|2380.6|2374.6|1
1621994380000|2021-05-26 01:59:40|2380.5|2374.5|2380.6|2374.6|2380.6|2374.6|2380.5|2374.5|2
1621994390000|2021-05-26 01:59:50|2380.4|2374.4|2380.3|2374.3|2380.8|2374.8|2380.3|2374.3|4
1621994400000|2021-05-26 02:00:00|2380.5|2374.5|2380.9|2374.9|2381.1|2375.1|2380.5|2374.5|5
1621994410000|2021-05-26 02:00:10|2381|2375|2381.8|2375.8|2381.8|2375.8|2381|2375|4
1621994420000|2021-05-26 02:00:20|2382|2376|2382.3|2376.3|2382.3|2376.3|2382|2376|6
1621994430000|2021-05-26 02:00:30|2382|2376|2382|2376|2382|2376|2381.8|2375.8|3
1621994440000|2021-05-26 02:00:40|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|1
1621994450000|2021-05-26 02:00:50|2382|2376|2382.1|2376.1|2382.1|2376.1|2382|2376|2
1621994460000|2021-05-26 02:01:00|2382|2376|2382.1|2376.1|2382.1|2376.1|2381.9|2375.9|4
1621994470000|2021-05-26 02:01:10|2382.3|2376.3|2381.8|2375.8|2382.3|2376.3|2381.8|2375.8|3
1621994490000|2021-05-26 02:01:30|2381.5|2375.5|2381.3|2375.3|2381.5|2375.5|2381.3|2375.3|2
1621994550000|2021-05-26 02:02:30|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|1
1621994560000|2021-05-26 02:02:40|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|1
1621994610000|2021-05-26 02:03:30|2381.1|2375.1|2380.5|2374.5|2381.1|2375.1|2380.5|2374.5|4
1621994620000|2021-05-26 02:03:40|2380.6|2374.6|2381.5|2375.5|2381.5|2375.5|2380.5|2374.5|5
1621994630000|2021-05-26 02:03:50|2381.8|2375.8|2381.6|2375.6|2382.1|2376.1|2381.6|2375.6|4
1621994640000|2021-05-26 02:04:00|2381.9|2375.9|2382.1|2376.1|2382.1|2376.1|2381.9|2375.9|2
1621994650000|2021-05-26 02:04:10|2382|2376|2382.1|2376.1|2382.4|2376.4|2381.8|2375.8|6
1621994660000|2021-05-26 02:04:20|2381.9|2375.9|2381.9|2375.9|2382.1|2376.1|2381.9|2375.9|6
1621994670000|2021-05-26 02:04:30|2382.1|2376.1|2381.9|2375.9|2382.1|2376.1|2381.9|2375.9|5
1621994680000|2021-05-26 02:04:40|2382.1|2376.1|2381.9|2375.9|2382.1|2376.1|2381.9|2375.9|3
1621994690000|2021-05-26 02:04:50|2382.1|2376.1|2381.9|2375.9|2382.1|2376.1|2381.9|2375.9|4
1621994700000|2021-05-26 02:05:00|2381.6|2375.6|2381.9|2375.9|2381.9|2375.9|2381.6|2375.6|2
1621994760000|2021-05-26 02:06:00|2381.6|2375.6|2381.4|2375.4|2381.6|2375.6|2381.4|2375.4|2
1621994790000|2021-05-26 02:06:30|2381.5|2375.5|2381.3|2375.3|2381.5|2375.5|2381.3|2375.3|2
1621994810000|2021-05-26 02:06:50|2381.5|2375.5|2381.3|2375.3|2381.5|2375.5|2381.3|2375.3|4
1621994820000|2021-05-26 02:07:00|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|2381.3|2375.3|5
1621994830000|2021-05-26 02:07:10|2381.3|2375.3|2381.5|2375.5|2381.5|2375.5|2381.3|2375.3|6
1621994840000|2021-05-26 02:07:20|2381.3|2375.3|2381.5|2375.5|2381.5|2375.5|2381.3|2375.3|6
1621994850000|2021-05-26 02:07:30|2381.4|2375.4|2381.5|2375.5|2381.5|2375.5|2381.4|2375.4|6
1621994870000|2021-05-26 02:07:50|2381.6|2375.6|2382|2376|2382.1|2376.1|2381.6|2375.6|3
1621994890000|2021-05-26 02:08:10|2381.8|2375.8|2381.5|2375.5|2381.8|2375.8|2381.5|2375.5|3
1621994900000|2021-05-26 02:08:20|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|1
1621994910000|2021-05-26 02:08:30|2381.9|2375.9|2382|2376|2382|2376|2381.9|2375.9|2
1621994930000|2021-05-26 02:08:50|2382.3|2376.3|2382.8|2376.8|2382.9|2376.9|2382.3|2376.3|3
1621994950000|2021-05-26 02:09:10|2382.6|2376.6|2382.3|2376.3|2382.6|2376.6|2382.3|2376.3|3
1621994970000|2021-05-26 02:09:30|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1621994980000|2021-05-26 02:09:40|2382.4|2376.4|2382.6|2376.6|2382.6|2376.6|2382.4|2376.4|3
1621994990000|2021-05-26 02:09:50|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.3|2376.3|3
1621995000000|2021-05-26 02:10:00|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|1
1621995020000|2021-05-26 02:10:20|2382.5|2376.5|2382.4|2376.4|2382.5|2376.5|2382.4|2376.4|2
1621995030000|2021-05-26 02:10:30|2382.5|2376.5|2382.8|2376.8|2382.8|2376.8|2382.5|2376.5|4
1621995040000|2021-05-26 02:10:40|2382.9|2376.9|2382.9|2376.9|2382.9|2376.9|2382.9|2376.9|1
1621995070000|2021-05-26 02:11:10|2383.4|2377.4|2383.5|2377.5|2383.5|2377.5|2383.4|2377.4|2
1621995080000|2021-05-26 02:11:20|2383.8|2377.8|2383.9|2377.9|2383.9|2377.9|2383.8|2377.8|2
1621995090000|2021-05-26 02:11:30|2383.6|2377.6|2383.3|2377.3|2383.6|2377.6|2383.3|2377.3|3
1621995100000|2021-05-26 02:11:40|2383.4|2377.4|2383.5|2377.5|2383.5|2377.5|2383.4|2377.4|2
1621995110000|2021-05-26 02:11:50|2383.4|2377.4|2383.6|2377.6|2383.6|2377.6|2383.4|2377.4|4
1621995120000|2021-05-26 02:12:00|2383.5|2377.5|2383.3|2377.3|2383.5|2377.5|2383.3|2377.3|2
1621995130000|2021-05-26 02:12:10|2383.4|2377.4|2383.5|2377.5|2383.5|2377.5|2383.4|2377.4|2
1621995150000|2021-05-26 02:12:30|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1621995160000|2021-05-26 02:12:40|2383.4|2377.4|2383.5|2377.5|2383.5|2377.5|2383.4|2377.4|2
1621995170000|2021-05-26 02:12:50|2383.8|2377.8|2383.5|2377.5|2383.8|2377.8|2383.3|2377.3|4
1621995180000|2021-05-26 02:13:00|2383.6|2377.6|2383.6|2377.6|2383.9|2377.9|2383.6|2377.6|3
1621995190000|2021-05-26 02:13:10|2383.8|2377.8|2383.3|2377.3|2383.8|2377.8|2383.3|2377.3|3
1621995200000|2021-05-26 02:13:20|2383.4|2377.4|2383.3|2377.3|2383.4|2377.4|2383.3|2377.3|2
1621995210000|2021-05-26 02:13:30|2383|2377|2383.1|2377.1|2383.1|2377.1|2382.9|2376.9|3
1621995220000|2021-05-26 02:13:40|2383.4|2377.4|2383.5|2377.5|2383.5|2377.5|2383.4|2377.4|2
1621995240000|2021-05-26 02:14:00|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1621995250000|2021-05-26 02:14:10|2383.5|2377.5|2383.3|2377.3|2383.5|2377.5|2383.3|2377.3|2
1621995260000|2021-05-26 02:14:20|2383.5|2377.5|2383.3|2377.3|2383.5|2377.5|2383.3|2377.3|2
1621995280000|2021-05-26 02:14:40|2383|2377|2382.5|2376.5|2383|2377|2382.3|2376.3|5
1621995290000|2021-05-26 02:14:50|2382.3|2376.3|2382.3|2376.3|2382.5|2376.5|2382.3|2376.3|9
1621995300000|2021-05-26 02:15:00|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.3|2376.3|3
1621995320000|2021-05-26 02:15:20|2382.3|2376.3|2382.5|2376.5|2382.5|2376.5|2382.3|2376.3|2
1621995330000|2021-05-26 02:15:30|2382.3|2376.3|2382.5|2376.5|2382.5|2376.5|2382.3|2376.3|2
1621995350000|2021-05-26 02:15:50|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1621995690000|2021-05-26 02:21:30|2382|2376|2382|2376|2382|2376|2382|2376|1
1621995830000|2021-05-26 02:23:50|2382.3|2376.3|2382.6|2376.6|2382.6|2376.6|2382.3|2376.3|2
1621996010000|2021-05-26 02:26:50|2382.8|2376.8|2383.5|2377.5|2383.5|2377.5|2382.8|2376.8|2
1621996040000|2021-05-26 02:27:20|2383.8|2377.8|2384.4|2378.4|2384.4|2378.4|2383.8|2377.8|2
1621996050000|2021-05-26 02:27:30|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1621996090000|2021-05-26 02:28:10|2384.5|2378.5|2384.9|2378.9|2384.9|2378.9|2384.5|2378.5|2
1621996160000|2021-05-26 02:29:20|2385|2379|2385.4|2379.4|2385.4|2379.4|2385|2379|2
1621996200000|2021-05-26 02:30:00|2385.6|2379.6|2385.9|2379.9|2386|2380|2385.6|2379.6|5
1621996210000|2021-05-26 02:30:10|2385.6|2379.6|2385.6|2379.6|2385.6|2379.6|2385.6|2379.6|1
1621996220000|2021-05-26 02:30:20|2385.8|2379.8|2385.6|2379.6|2385.8|2379.8|2385.6|2379.6|2
1621996230000|2021-05-26 02:30:30|2385.9|2379.9|2385.9|2379.9|2385.9|2379.9|2385.9|2379.9|1
1621996240000|2021-05-26 02:30:40|2386|2380|2386|2380|2386|2380|2386|2380|1
1621996250000|2021-05-26 02:30:50|2385.9|2379.9|2385.9|2379.9|2385.9|2379.9|2385.9|2379.9|1
1621996280000|2021-05-26 02:31:20|2385.6|2379.6|2385.8|2379.8|2385.9|2379.9|2385.5|2379.5|5
1621996290000|2021-05-26 02:31:30|2385.5|2379.5|2385.5|2379.5|2385.8|2379.8|2385.5|2379.5|4
1621996310000|2021-05-26 02:31:50|2384.8|2378.8|2384.9|2378.9|2384.9|2378.9|2384.8|2378.8|2
1621996320000|2021-05-26 02:32:00|2385|2379|2384.9|2378.9|2385.3|2379.3|2384.8|2378.8|8
1621996330000|2021-05-26 02:32:10|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|1
1621996350000|2021-05-26 02:32:30|2385|2379|2384.8|2378.8|2385|2379|2384.8|2378.8|2
1621996390000|2021-05-26 02:33:10|2384.5|2378.5|2384.8|2378.8|2384.8|2378.8|2384.4|2378.4|3
1621996400000|2021-05-26 02:33:20|2384.6|2378.6|2384.6|2378.6|2384.6|2378.6|2384.6|2378.6|1
1621996410000|2021-05-26 02:33:30|2384.5|2378.5|2384.6|2378.6|2384.8|2378.8|2384.3|2378.3|7
1621996420000|2021-05-26 02:33:40|2384.4|2378.4|2384.8|2378.8|2384.8|2378.8|2384.3|2378.3|4
1621996430000|2021-05-26 02:33:50|2384.6|2378.6|2384.8|2378.8|2384.8|2378.8|2384.3|2378.3|8
1621996440000|2021-05-26 02:34:00|2384.5|2378.5|2384.3|2378.3|2384.8|2378.8|2384.3|2378.3|4
1621996480000|2021-05-26 02:34:40|2384.1|2378.1|2384.1|2378.1|2384.1|2378.1|2384.1|2378.1|1
1621996500000|2021-05-26 02:35:00|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1621996750000|2021-05-26 02:39:10|2384.1|2378.1|2384.3|2378.3|2384.3|2378.3|2383.6|2377.6|7
1621996760000|2021-05-26 02:39:20|2384|2378|2383.8|2377.8|2384|2378|2383.8|2377.8|3
1621996770000|2021-05-26 02:39:30|2384|2378|2383.8|2377.8|2384|2378|2383.8|2377.8|2
1621996780000|2021-05-26 02:39:40|2384|2378|2384.3|2378.3|2384.3|2378.3|2383.8|2377.8|8
1621996790000|2021-05-26 02:39:50|2384.1|2378.1|2384|2378|2384.3|2378.3|2383.8|2377.8|5
1621996810000|2021-05-26 02:40:10|2383.8|2377.8|2384|2378|2384|2378|2383.8|2377.8|2
1621996820000|2021-05-26 02:40:20|2384.3|2378.3|2384|2378|2384.3|2378.3|2384|2378|4
1621996830000|2021-05-26 02:40:30|2383.8|2377.8|2384|2378|2384.3|2378.3|2383.8|2377.8|4
1621996840000|2021-05-26 02:40:40|2383.8|2377.8|2384|2378|2384|2378|2383.8|2377.8|2
1621996850000|2021-05-26 02:40:50|2384.3|2378.3|2384|2378|2384.3|2378.3|2384|2378|2
1621996860000|2021-05-26 02:41:00|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1621996900000|2021-05-26 02:41:40|2384|2378|2383.8|2377.8|2384|2378|2383.8|2377.8|2
1621996910000|2021-05-26 02:41:50|2384|2378|2384|2378|2384|2378|2384|2378|1
1621996920000|2021-05-26 02:42:00|2384.1|2378.1|2384.5|2378.5|2384.5|2378.5|2384.1|2378.1|2
1621996980000|2021-05-26 02:43:00|2384.6|2378.6|2384.8|2378.8|2384.8|2378.8|2384.6|2378.6|2
1621997000000|2021-05-26 02:43:20|2385|2379|2385.8|2379.8|2385.8|2379.8|2385|2379|2
1621997010000|2021-05-26 02:43:30|2385.5|2379.5|2385.8|2379.8|2385.8|2379.8|2385.3|2379.3|8
1621997040000|2021-05-26 02:44:00|2385.5|2379.5|2385.8|2379.8|2385.8|2379.8|2385.5|2379.5|2
1621997050000|2021-05-26 02:44:10|2385.5|2379.5|2385.9|2379.9|2385.9|2379.9|2385.4|2379.4|6
1621997060000|2021-05-26 02:44:20|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1621997090000|2021-05-26 02:44:50|2386|2380|2386|2380|2386|2380|2386|2380|1
1621997100000|2021-05-26 02:45:00|2386.1|2380.1|2386.1|2380.1|2386.1|2380.1|2386.1|2380.1|1
1621997120000|2021-05-26 02:45:20|2386|2380|2385.8|2379.8|2386|2380|2385.8|2379.8|2
1621997180000|2021-05-26 02:46:20|2385.9|2379.9|2385.9|2379.9|2385.9|2379.9|2385.9|2379.9|1
1621997200000|2021-05-26 02:46:40|2385.6|2379.6|2385.8|2379.8|2385.8|2379.8|2385.6|2379.6|2
1621997210000|2021-05-26 02:46:50|2385.6|2379.6|2385.6|2379.6|2385.6|2379.6|2385.6|2379.6|1
1621997220000|2021-05-26 02:47:00|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1621997240000|2021-05-26 02:47:20|2385.6|2379.6|2385.6|2379.6|2385.6|2379.6|2385.6|2379.6|1
1621997260000|2021-05-26 02:47:40|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1621997290000|2021-05-26 02:48:10|2385.6|2379.6|2385.3|2379.3|2385.6|2379.6|2385.3|2379.3|5
1621997300000|2021-05-26 02:48:20|2385|2379|2384.8|2378.8|2385|2379|2384.8|2378.8|2
1621997350000|2021-05-26 02:49:10|2384.9|2378.9|2384.9|2378.9|2384.9|2378.9|2384.9|2378.9|1
1621997380000|2021-05-26 02:49:40|2384.8|2378.8|2384|2378|2384.8|2378.8|2384|2378|8
1621997390000|2021-05-26 02:49:50|2384.6|2378.6|2384.9|2378.9|2385.1|2379.1|2384.6|2378.6|5
1621997400000|2021-05-26 02:50:00|2385.1|2379.1|2385.5|2379.5|2385.5|2379.5|2385.1|2379.1|5
1621997410000|2021-05-26 02:50:10|2385.4|2379.4|2386.6|2380.6|2386.6|2380.6|2385.4|2379.4|4
1621997420000|2021-05-26 02:50:20|2386.5|2380.5|2387.5|2381.5|2387.5|2381.5|2386.5|2380.5|3
1621997430000|2021-05-26 02:50:30|2387.4|2381.4|2387.3|2381.3|2387.5|2381.5|2387.3|2381.3|3
1621997450000|2021-05-26 02:50:50|2387.1|2381.1|2387.1|2381.1|2387.1|2381.1|2387.1|2381.1|1
1621997480000|2021-05-26 02:51:20|2387|2381|2386.8|2380.8|2387|2381|2386.8|2380.8|2
1621997500000|2021-05-26 02:51:40|2386.5|2380.5|2386.4|2380.4|2386.5|2380.5|2386.3|2380.3|3
1621997510000|2021-05-26 02:51:50|2386.3|2380.3|2386.1|2380.1|2386.3|2380.3|2386.1|2380.1|2
1621997520000|2021-05-26 02:52:00|2386.3|2380.3|2385.3|2379.3|2386.3|2380.3|2385.3|2379.3|4
1621997570000|2021-05-26 02:52:50|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|1
1621997600000|2021-05-26 02:53:20|2385.1|2379.1|2385.4|2379.4|2386|2380|2384.4|2378.4|9
1621997610000|2021-05-26 02:53:30|2385.5|2379.5|2384.8|2378.8|2385.5|2379.5|2384.5|2378.5|5
1621997620000|2021-05-26 02:53:40|2384.5|2378.5|2384.8|2378.8|2384.8|2378.8|2384.5|2378.5|4
1621997630000|2021-05-26 02:53:50|2384.6|2378.6|2384|2378|2384.6|2378.6|2384|2378|8
1621997640000|2021-05-26 02:54:00|2384.1|2378.1|2384|2378|2384.1|2378.1|2384|2378|2
1621997650000|2021-05-26 02:54:10|2384.1|2378.1|2384|2378|2384.1|2378.1|2384|2378|2
1621997660000|2021-05-26 02:54:20|2383.8|2377.8|2384.1|2378.1|2384.3|2378.3|2383.8|2377.8|4
1621997670000|2021-05-26 02:54:30|2384|2378|2384.1|2378.1|2384.1|2378.1|2384|2378|2
1621997690000|2021-05-26 02:54:50|2384|2378|2384.4|2378.4|2384.5|2378.5|2383.9|2377.9|6
1621997700000|2021-05-26 02:55:00|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1621997710000|2021-05-26 02:55:10|2384.4|2378.4|2383.9|2377.9|2384.4|2378.4|2383.9|2377.9|2
1621997720000|2021-05-26 02:55:20|2384.4|2378.4|2384.1|2378.1|2384.5|2378.5|2384|2378|8
1621997730000|2021-05-26 02:55:30|2383.8|2377.8|2384|2378|2384.1|2378.1|2383.8|2377.8|3
1621997740000|2021-05-26 02:55:40|2383.8|2377.8|2384|2378|2384|2378|2383.8|2377.8|2
1621997760000|2021-05-26 02:56:00|2383.8|2377.8|2384.3|2378.3|2384.3|2378.3|2383.8|2377.8|3
1621997770000|2021-05-26 02:56:10|2384.1|2378.1|2385.4|2379.4|2385.4|2379.4|2384.1|2378.1|2
1621997780000|2021-05-26 02:56:20|2385.3|2379.3|2385.4|2379.4|2385.8|2379.8|2385.3|2379.3|3
1621997790000|2021-05-26 02:56:30|2385.5|2379.5|2385|2379|2385.8|2379.8|2385|2379|10
1621997850000|2021-05-26 02:57:30|2384.8|2378.8|2384|2378|2384.8|2378.8|2384|2378|2
1621997860000|2021-05-26 02:57:40|2384.1|2378.1|2383.3|2377.3|2384.1|2378.1|2383.1|2377.1|4
1621997870000|2021-05-26 02:57:50|2383.1|2377.1|2383.1|2377.1|2383.3|2377.3|2383.1|2377.1|3
1621997880000|2021-05-26 02:58:00|2383|2377|2383.1|2377.1|2383.1|2377.1|2383|2377|2
1621997890000|2021-05-26 02:58:10|2382.4|2376.4|2382.3|2376.3|2382.4|2376.4|2382.3|2376.3|2
1621997910000|2021-05-26 02:58:30|2382.5|2376.5|2382.4|2376.4|2383.9|2377.9|2382.4|2376.4|7
1621997920000|2021-05-26 02:58:40|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|1
1621997930000|2021-05-26 02:58:50|2382.9|2376.9|2382.8|2376.8|2382.9|2376.9|2382.8|2376.8|2
1621997940000|2021-05-26 02:59:00|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|1
1621997950000|2021-05-26 02:59:10|2382.5|2376.5|2382.5|2376.5|2382.8|2376.8|2382.5|2376.5|4
1621997960000|2021-05-26 02:59:20|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|2382.5|2376.5|7
1621997970000|2021-05-26 02:59:30|2382.5|2376.5|2381.6|2375.6|2382.5|2376.5|2381.6|2375.6|3
1621997980000|2021-05-26 02:59:40|2381.8|2375.8|2381.3|2375.3|2381.8|2375.8|2381.3|2375.3|4
1621997990000|2021-05-26 02:59:50|2381.5|2375.5|2381|2375|2381.5|2375.5|2381|2375|3
1621998000000|2021-05-26 03:00:00|2381.3|2375.3|2381.4|2375.4|2381.4|2375.4|2381.1|2375.1|5
1621998020000|2021-05-26 03:00:20|2381|2375|2381|2375|2381|2375|2380.5|2374.5|4
1621998030000|2021-05-26 03:00:30|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|2380.5|2374.5|4
1621998060000|2021-05-26 03:01:00|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|1
1621998070000|2021-05-26 03:01:10|2380.4|2374.4|2380.5|2374.5|2380.5|2374.5|2380.4|2374.4|2
1621998080000|2021-05-26 03:01:20|2380.8|2374.8|2380.5|2374.5|2380.8|2374.8|2380.5|2374.5|2
1621998090000|2021-05-26 03:01:30|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|1
1621998100000|2021-05-26 03:01:40|2380.9|2374.9|2381|2375|2381.1|2375.1|2380.9|2374.9|5
1621998120000|2021-05-26 03:02:00|2381.1|2375.1|2381|2375|2381.1|2375.1|2381|2375|6
1621998130000|2021-05-26 03:02:10|2381.1|2375.1|2381.1|2375.1|2381.1|2375.1|2381|2375|3
1621998160000|2021-05-26 03:02:40|2381|2375|2380.5|2374.5|2381|2375|2380.5|2374.5|2
1621998170000|2021-05-26 03:02:50|2380.6|2374.6|2381|2375|2381|2375|2380.6|2374.6|3
1621998180000|2021-05-26 03:03:00|2380.9|2374.9|2381|2375|2381|2375|2380.9|2374.9|2
1621998190000|2021-05-26 03:03:10|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|1
1621998230000|2021-05-26 03:03:50|2381|2375|2381.3|2375.3|2381.3|2375.3|2381|2375|2
1621998240000|2021-05-26 03:04:00|2381.6|2375.6|2381.9|2375.9|2381.9|2375.9|2381.5|2375.5|6
1621998260000|2021-05-26 03:04:20|2382|2376|2382|2376|2382.5|2376.5|2382|2376|5
1621998280000|2021-05-26 03:04:40|2382.3|2376.3|2382|2376|2382.4|2376.4|2382|2376|10
1621998290000|2021-05-26 03:04:50|2381.8|2375.8|2381.8|2375.8|2382|2376|2381.8|2375.8|4
1621998300000|2021-05-26 03:05:00|2381.9|2375.9|2381.9|2375.9|2381.9|2375.9|2381.9|2375.9|1
1621998320000|2021-05-26 03:05:20|2382.1|2376.1|2382.3|2376.3|2382.3|2376.3|2382|2376|3
1621998330000|2021-05-26 03:05:30|2382.1|2376.1|2382.1|2376.1|2382.1|2376.1|2381.9|2375.9|6
1621998340000|2021-05-26 03:05:40|2382.4|2376.4|2382.3|2376.3|2382.4|2376.4|2382.1|2376.1|3
1621998350000|2021-05-26 03:05:50|2382.5|2376.5|2382.4|2376.4|2382.5|2376.5|2382.4|2376.4|2
1621998400000|2021-05-26 03:06:40|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1621998410000|2021-05-26 03:06:50|2382.8|2376.8|2382.5|2376.5|2382.8|2376.8|2382.5|2376.5|2
1621998430000|2021-05-26 03:07:10|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1621998440000|2021-05-26 03:07:20|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1621998460000|2021-05-26 03:07:40|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1621998490000|2021-05-26 03:08:10|2382|2376|2381.8|2375.8|2382|2376|2381.8|2375.8|2
1621998500000|2021-05-26 03:08:20|2381.5|2375.5|2381.8|2375.8|2381.8|2375.8|2381.3|2375.3|6
1621998520000|2021-05-26 03:08:40|2381.5|2375.5|2381.3|2375.3|2381.5|2375.5|2381.3|2375.3|2
1621998540000|2021-05-26 03:09:00|2380.8|2374.8|2380.8|2374.8|2380.9|2374.9|2380.8|2374.8|3
1621998550000|2021-05-26 03:09:10|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380.3|2374.3|3
1621998560000|2021-05-26 03:09:20|2380.4|2374.4|2380.4|2374.4|2380.4|2374.4|2380.4|2374.4|1
1621998570000|2021-05-26 03:09:30|2380.5|2374.5|2380.8|2374.8|2380.8|2374.8|2380.5|2374.5|2
1621998620000|2021-05-26 03:10:20|2380.4|2374.4|2379.8|2373.8|2380.4|2374.4|2379.8|2373.8|6
1621998640000|2021-05-26 03:10:40|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1621998650000|2021-05-26 03:10:50|2379.4|2373.4|2379.5|2373.5|2379.5|2373.5|2379.1|2373.1|4
1621998670000|2021-05-26 03:11:10|2379.4|2373.4|2379.4|2373.4|2379.5|2373.5|2379.4|2373.4|7
1621998680000|2021-05-26 03:11:20|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1621998690000|2021-05-26 03:11:30|2379.3|2373.3|2379.4|2373.4|2379.5|2373.5|2379.3|2373.3|3
1621998700000|2021-05-26 03:11:40|2379|2373|2379.4|2373.4|2379.5|2373.5|2378.9|2372.9|5
1621998710000|2021-05-26 03:11:50|2379|2373|2379.4|2373.4|2379.4|2373.4|2379|2373|3
1621998720000|2021-05-26 03:12:00|2379.3|2373.3|2378.6|2372.6|2379.3|2373.3|2378.6|2372.6|3
1621998740000|2021-05-26 03:12:20|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|1
1621998750000|2021-05-26 03:12:30|2378.4|2372.4|2378.4|2372.4|2378.4|2372.4|2378.4|2372.4|1
1621998770000|2021-05-26 03:12:50|2378.6|2372.6|2378.4|2372.4|2378.6|2372.6|2378.4|2372.4|2
1621998780000|2021-05-26 03:13:00|2378.6|2372.6|2379.3|2373.3|2379.3|2373.3|2378.6|2372.6|4
1621998790000|2021-05-26 03:13:10|2379.4|2373.4|2379.4|2373.4|2379.8|2373.8|2379.3|2373.3|5
1621998800000|2021-05-26 03:13:20|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1621998810000|2021-05-26 03:13:30|2379.4|2373.4|2379.5|2373.5|2379.5|2373.5|2379.4|2373.4|2
1621998830000|2021-05-26 03:13:50|2379.8|2373.8|2380.4|2374.4|2380.5|2374.5|2379.8|2373.8|4
1621998840000|2021-05-26 03:14:00|2380.5|2374.5|2380.3|2374.3|2380.8|2374.8|2380.3|2374.3|6
1621998850000|2021-05-26 03:14:10|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|1
1621998860000|2021-05-26 03:14:20|2380.4|2374.4|2380.3|2374.3|2380.4|2374.4|2380.3|2374.3|2
1621998870000|2021-05-26 03:14:30|2380|2374|2380.4|2374.4|2380.4|2374.4|2379.8|2373.8|11
1621998880000|2021-05-26 03:14:40|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1621998900000|2021-05-26 03:15:00|2380.1|2374.1|2379.9|2373.9|2380.1|2374.1|2379.8|2373.8|3
1621998950000|2021-05-26 03:15:50|2380|2374|2380.1|2374.1|2380.1|2374.1|2380|2374|2
1621998960000|2021-05-26 03:16:00|2381|2375|2381.3|2375.3|2381.3|2375.3|2381|2375|3
1621998970000|2021-05-26 03:16:10|2381.1|2375.1|2381.8|2375.8|2381.8|2375.8|2381.1|2375.1|5
1621998980000|2021-05-26 03:16:20|2381.5|2375.5|2381|2375|2381.5|2375.5|2381|2375|3
1621998990000|2021-05-26 03:16:30|2380.9|2374.9|2381|2375|2381|2375|2380.9|2374.9|2
1621999000000|2021-05-26 03:16:40|2380.8|2374.8|2380.8|2374.8|2381|2375|2380.8|2374.8|3
1621999010000|2021-05-26 03:16:50|2380.9|2374.9|2381|2375|2381|2375|2380.9|2374.9|2
1621999020000|2021-05-26 03:17:00|2380.8|2374.8|2381|2375|2381|2375|2380.8|2374.8|2
1621999050000|2021-05-26 03:17:30|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|1
1621999100000|2021-05-26 03:18:20|2381|2375|2381|2375|2381|2375|2381|2375|1
1621999110000|2021-05-26 03:18:30|2380.8|2374.8|2380.4|2374.4|2380.8|2374.8|2380.3|2374.3|4
1621999130000|2021-05-26 03:18:50|2380.3|2374.3|2380.5|2374.5|2380.5|2374.5|2380.3|2374.3|2
1621999140000|2021-05-26 03:19:00|2380.4|2374.4|2380.8|2374.8|2380.8|2374.8|2380.4|2374.4|3
1621999150000|2021-05-26 03:19:10|2380.4|2374.4|2379.9|2373.9|2380.6|2374.6|2379.8|2373.8|11
1621999160000|2021-05-26 03:19:20|2380.1|2374.1|2380.3|2374.3|2380.4|2374.4|2380.1|2374.1|3
1621999170000|2021-05-26 03:19:30|2380.1|2374.1|2380.1|2374.1|2380.1|2374.1|2380.1|2374.1|1
1621999190000|2021-05-26 03:19:50|2380|2374|2379.9|2373.9|2380|2374|2379.9|2373.9|2
1621999210000|2021-05-26 03:20:10|2380|2374|2380|2374|2380|2374|2380|2374|1
1621999240000|2021-05-26 03:20:40|2380.9|2374.9|2380.8|2374.8|2380.9|2374.9|2380.8|2374.8|2
1621999250000|2021-05-26 03:20:50|2380.5|2374.5|2380.3|2374.3|2380.5|2374.5|2380.3|2374.3|4
1621999270000|2021-05-26 03:21:10|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380.3|2374.3|4
1621999290000|2021-05-26 03:21:30|2380.4|2374.4|2380.4|2374.4|2380.5|2374.5|2380.4|2374.4|5
1621999310000|2021-05-26 03:21:50|2380.5|2374.5|2380.4|2374.4|2380.5|2374.5|2380.4|2374.4|2
1621999320000|2021-05-26 03:22:00|2380.6|2374.6|2380.3|2374.3|2380.6|2374.6|2380.3|2374.3|2
1621999330000|2021-05-26 03:22:10|2380.5|2374.5|2380.3|2374.3|2380.5|2374.5|2380.3|2374.3|2
1621999350000|2021-05-26 03:22:30|2380.1|2374.1|2380|2374|2380.1|2374.1|2379.8|2373.8|4
1621999360000|2021-05-26 03:22:40|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1621999370000|2021-05-26 03:22:50|2380|2374|2380.5|2374.5|2380.5|2374.5|2380|2374|3
1621999380000|2021-05-26 03:23:00|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1621999390000|2021-05-26 03:23:10|2380|2374|2380|2374|2380|2374|2379.8|2373.8|3
1621999400000|2021-05-26 03:23:20|2379.8|2373.8|2379.9|2373.9|2380|2374|2379.3|2373.3|6
1621999420000|2021-05-26 03:23:40|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1621999440000|2021-05-26 03:24:00|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.3|2373.3|3
1621999450000|2021-05-26 03:24:10|2379.8|2373.8|2379.4|2373.4|2379.8|2373.8|2379.3|2373.3|4
1621999500000|2021-05-26 03:25:00|2378.9|2372.9|2378.9|2372.9|2378.9|2372.9|2378.9|2372.9|1
1621999510000|2021-05-26 03:25:10|2378.6|2372.6|2378.6|2372.6|2378.6|2372.6|2378.6|2372.6|1
1621999520000|2021-05-26 03:25:20|2377.8|2371.8|2377.4|2371.4|2377.8|2371.8|2377.4|2371.4|3
1621999530000|2021-05-26 03:25:30|2378|2372|2377.3|2371.3|2378.3|2372.3|2377.3|2371.3|6
1621999550000|2021-05-26 03:25:50|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|1
1621999560000|2021-05-26 03:26:00|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|1
1621999570000|2021-05-26 03:26:10|2378|2372|2378|2372|2378.3|2372.3|2378|2372|3
1621999590000|2021-05-26 03:26:30|2377.8|2371.8|2377.5|2371.5|2377.8|2371.8|2377.5|2371.5|2
1621999780000|2021-05-26 03:29:40|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|2377.1|2371.1|3
1621999840000|2021-05-26 03:30:40|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|1
1621999900000|2021-05-26 03:31:40|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|1
1621999930000|2021-05-26 03:32:10|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|1
1622000020000|2021-05-26 03:33:40|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|1
1622000030000|2021-05-26 03:33:50|2377.6|2371.6|2377.6|2371.6|2377.6|2371.6|2377.6|2371.6|1
1622000040000|2021-05-26 03:34:00|2377.8|2371.8|2377.6|2371.6|2377.8|2371.8|2377.6|2371.6|2
1622000200000|2021-05-26 03:36:40|2377.9|2371.9|2378.8|2372.8|2378.8|2372.8|2377.9|2371.9|2
1622000220000|2021-05-26 03:37:00|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|1
1622000270000|2021-05-26 03:37:50|2378.4|2372.4|2378.4|2372.4|2378.4|2372.4|2378.4|2372.4|1
1622000620000|2021-05-26 03:43:40|2378.5|2372.5|2378.9|2372.9|2378.9|2372.9|2378.5|2372.5|4
1622000700000|2021-05-26 03:45:00|2379|2373|2379.4|2373.4|2379.4|2373.4|2379|2373|2
1622000720000|2021-05-26 03:45:20|2379.1|2373.1|2379.1|2373.1|2379.1|2373.1|2379.1|2373.1|1
1622000770000|2021-05-26 03:46:10|2379|2373|2378.9|2372.9|2379|2373|2378.9|2372.9|2
1622000990000|2021-05-26 03:49:50|2379.1|2373.1|2379.4|2373.4|2379.4|2373.4|2379.1|2373.1|2
1622001890000|2021-05-26 04:04:50|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1622001950000|2021-05-26 04:05:50|2379.4|2373.4|2379.4|2373.4|2379.4|2373.4|2379.4|2373.4|1
1622002570000|2021-05-26 04:16:10|2379.6|2373.6|2379.6|2373.6|2379.6|2373.6|2379.6|2373.6|1
1622002880000|2021-05-26 04:21:20|2379.9|2373.9|2379.9|2373.9|2379.9|2373.9|2379.9|2373.9|1
1622002940000|2021-05-26 04:22:20|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1622003530000|2021-05-26 04:32:10|2379.5|2373.5|2379.4|2373.4|2379.5|2373.5|2379.4|2373.4|2
1622003540000|2021-05-26 04:32:20|2379.6|2373.6|2379.6|2373.6|2379.6|2373.6|2379.6|2373.6|1
1622003550000|2021-05-26 04:32:30|2380.3|2374.3|2380.5|2374.5|2380.5|2374.5|2380.3|2374.3|2
1622003560000|2021-05-26 04:32:40|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|1
1622003670000|2021-05-26 04:34:30|2380.9|2374.9|2380.9|2374.9|2380.9|2374.9|2380.9|2374.9|1
1622003680000|2021-05-26 04:34:40|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|1
1622003990000|2021-05-26 04:39:50|2381.6|2375.6|2381.8|2375.8|2381.8|2375.8|2381.6|2375.6|2
1622004000000|2021-05-26 04:40:00|2382|2376|2381.9|2375.9|2382|2376|2381.9|2375.9|2
1622004090000|2021-05-26 04:41:30|2381.6|2375.6|2380.5|2374.5|2381.6|2375.6|2380.5|2374.5|4
1622004170000|2021-05-26 04:42:50|2380.3|2374.3|2379.8|2373.8|2380.3|2374.3|2379.8|2373.8|2
1622004280000|2021-05-26 04:44:40|2379.5|2373.5|2378.6|2372.6|2379.5|2373.5|2378.6|2372.6|2
1622004350000|2021-05-26 04:45:50|2379|2373|2379.3|2373.3|2379.3|2373.3|2379|2373|2
1622004410000|2021-05-26 04:46:50|2379.4|2373.4|2379.4|2373.4|2379.4|2373.4|2379.4|2373.4|1
1622004440000|2021-05-26 04:47:20|2379.6|2373.6|2379.9|2373.9|2379.9|2373.9|2379.6|2373.6|2
1622004450000|2021-05-26 04:47:30|2379.8|2373.8|2379.9|2373.9|2379.9|2373.9|2379.8|2373.8|2
1622004460000|2021-05-26 04:47:40|2380.4|2374.4|2380.9|2374.9|2380.9|2374.9|2380.4|2374.4|2
1622004470000|2021-05-26 04:47:50|2381.4|2375.4|2381.6|2375.6|2381.6|2375.6|2381.4|2375.4|2
1622004490000|2021-05-26 04:48:10|2381.5|2375.5|2380.9|2374.9|2381.5|2375.5|2380.9|2374.9|2
1622004520000|2021-05-26 04:48:40|2381.6|2375.6|2381.4|2375.4|2381.6|2375.6|2381.4|2375.4|2
1622004540000|2021-05-26 04:49:00|2380.9|2374.9|2380.8|2374.8|2380.9|2374.9|2380.8|2374.8|2
1622004560000|2021-05-26 04:49:20|2381.3|2375.3|2381|2375|2381.3|2375.3|2381|2375|2
1622004770000|2021-05-26 04:52:50|2381.1|2375.1|2382.3|2376.3|2382.3|2376.3|2381.1|2375.1|3
1622004790000|2021-05-26 04:53:10|2382.5|2376.5|2382.3|2376.3|2382.8|2376.8|2382.3|2376.3|3
1622004840000|2021-05-26 04:54:00|2382|2376|2382.3|2376.3|2382.6|2376.6|2382|2376|3
1622005230000|2021-05-26 05:00:30|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|1
1622005270000|2021-05-26 05:01:10|2382.5|2376.5|2382.6|2376.6|2382.6|2376.6|2382.5|2376.5|2
1622005340000|2021-05-26 05:02:20|2382.9|2376.9|2383.3|2377.3|2383.3|2377.3|2382.9|2376.9|2
1622005390000|2021-05-26 05:03:10|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|1
1622005410000|2021-05-26 05:03:30|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|1
1622005420000|2021-05-26 05:03:40|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1622005640000|2021-05-26 05:07:20|2384.3|2378.3|2384.4|2378.4|2384.4|2378.4|2384.3|2378.3|2
1622005670000|2021-05-26 05:07:50|2384.5|2378.5|2384.8|2378.8|2384.8|2378.8|2384.5|2378.5|2
1622005710000|2021-05-26 05:08:30|2384.9|2378.9|2384.9|2378.9|2384.9|2378.9|2384.9|2378.9|1
1622005720000|2021-05-26 05:08:40|2385|2379|2385.3|2379.3|2385.3|2379.3|2385|2379|2
1622006170000|2021-05-26 05:16:10|2384.5|2378.5|2385.3|2379.3|2385.3|2379.3|2384.5|2378.5|2
1622006340000|2021-05-26 05:19:00|2385|2379|2385|2379|2385|2379|2385|2379|1
1622006350000|2021-05-26 05:19:10|2384.9|2378.9|2384.1|2378.1|2384.9|2378.9|2384.1|2378.1|2
1622006410000|2021-05-26 05:20:10|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1622006870000|2021-05-26 05:27:50|2383.9|2377.9|2383|2377|2383.9|2377.9|2383|2377|3
1622006880000|2021-05-26 05:28:00|2382.8|2376.8|2382.6|2376.6|2382.8|2376.8|2382.6|2376.6|2
1622006930000|2021-05-26 05:28:50|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|1
1622006940000|2021-05-26 05:29:00|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1622007000000|2021-05-26 05:30:00|2383.6|2377.6|2384|2378|2384.1|2378.1|2383.5|2377.5|10
1622007010000|2021-05-26 05:30:10|2383.8|2377.8|2383.4|2377.4|2383.8|2377.8|2383.4|2377.4|2
1622007020000|2021-05-26 05:30:20|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.5|2377.5|3
1622007030000|2021-05-26 05:30:30|2383.5|2377.5|2384.5|2378.5|2384.5|2378.5|2383.5|2377.5|7
1622007040000|2021-05-26 05:30:40|2384.3|2378.3|2383.8|2377.8|2384.4|2378.4|2383.8|2377.8|6
1622007050000|2021-05-26 05:30:50|2383.5|2377.5|2382.3|2376.3|2383.5|2377.5|2382.3|2376.3|8
1622007060000|2021-05-26 05:31:00|2382.5|2376.5|2382.8|2376.8|2383|2377|2382.3|2376.3|6
1622007100000|2021-05-26 05:31:40|2382.6|2376.6|2382.3|2376.3|2382.6|2376.6|2382.3|2376.3|2
1622007110000|2021-05-26 05:31:50|2382|2376|2382.5|2376.5|2382.5|2376.5|2382|2376|2
1622007120000|2021-05-26 05:32:00|2382|2376|2382.3|2376.3|2382.3|2376.3|2382|2376|2
1622007130000|2021-05-26 05:32:10|2382|2376|2382.3|2376.3|2382.3|2376.3|2381.9|2375.9|3
1622007140000|2021-05-26 05:32:20|2382|2376|2381.8|2375.8|2382|2376|2381.8|2375.8|4
1622007190000|2021-05-26 05:33:10|2380.6|2374.6|2380.6|2374.6|2380.6|2374.6|2380.6|2374.6|1
1622007200000|2021-05-26 05:33:20|2381|2375|2381|2375|2381|2375|2381|2375|1
1622007210000|2021-05-26 05:33:30|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|1
1622007220000|2021-05-26 05:33:40|2380.5|2374.5|2379.8|2373.8|2380.6|2374.6|2379.8|2373.8|3
1622007230000|2021-05-26 05:33:50|2379.6|2373.6|2378.9|2372.9|2379.6|2373.6|2378.9|2372.9|3
1622007240000|2021-05-26 05:34:00|2379.3|2373.3|2378.9|2372.9|2379.3|2373.3|2378.9|2372.9|3
1622007250000|2021-05-26 05:34:10|2378.6|2372.6|2378.9|2372.9|2378.9|2372.9|2378.6|2372.6|2
1622007280000|2021-05-26 05:34:40|2378.6|2372.6|2378.6|2372.6|2378.6|2372.6|2378.6|2372.6|1
1622007300000|2021-05-26 05:35:00|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|1
1622007310000|2021-05-26 05:35:10|2378.8|2372.8|2378.9|2372.9|2378.9|2372.9|2378.8|2372.8|2
1622007320000|2021-05-26 05:35:20|2379|2373|2378.4|2372.4|2379|2373|2378.4|2372.4|5
1622007330000|2021-05-26 05:35:30|2378.8|2372.8|2378.4|2372.4|2378.8|2372.8|2378.4|2372.4|2
1622007340000|2021-05-26 05:35:40|2378.6|2372.6|2378.4|2372.4|2378.8|2372.8|2378.4|2372.4|4
1622007350000|2021-05-26 05:35:50|2378.8|2372.8|2379.3|2373.3|2379.3|2373.3|2378.8|2372.8|3
1622007360000|2021-05-26 05:36:00|2379.5|2373.5|2379.8|2373.8|2379.8|2373.8|2379.5|2373.5|2
1622007370000|2021-05-26 05:36:10|2379.5|2373.5|2379.1|2373.1|2379.5|2373.5|2379.1|2373.1|2
1622007380000|2021-05-26 05:36:20|2379.3|2373.3|2379.5|2373.5|2379.5|2373.5|2379.1|2373.1|6
1622007390000|2021-05-26 05:36:30|2379.6|2373.6|2379.6|2373.6|2379.6|2373.6|2379.6|2373.6|1
1622007400000|2021-05-26 05:36:40|2379.8|2373.8|2380.8|2374.8|2380.8|2374.8|2379.8|2373.8|3
1622007420000|2021-05-26 05:37:00|2380.5|2374.5|2380.8|2374.8|2380.8|2374.8|2380.5|2374.5|2
1622007430000|2021-05-26 05:37:10|2380.5|2374.5|2380.5|2374.5|2380.8|2374.8|2380.5|2374.5|3
1622007500000|2021-05-26 05:38:20|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|1
1622007510000|2021-05-26 05:38:30|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|1
1622007520000|2021-05-26 05:38:40|2381.4|2375.4|2381.8|2375.8|2381.8|2375.8|2381.4|2375.4|2
1622007530000|2021-05-26 05:38:50|2381.5|2375.5|2381.3|2375.3|2381.5|2375.5|2381.3|2375.3|2
1622007590000|2021-05-26 05:39:50|2381|2375|2380.8|2374.8|2381.3|2375.3|2380.8|2374.8|8
1622007600000|2021-05-26 05:40:00|2380.5|2374.5|2380.3|2374.3|2380.5|2374.5|2379.8|2373.8|7
1622007610000|2021-05-26 05:40:10|2380|2374|2378.9|2372.9|2380|2374|2378.5|2372.5|11
1622007620000|2021-05-26 05:40:20|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|1
1622007630000|2021-05-26 05:40:30|2378.5|2372.5|2377.9|2371.9|2378.5|2372.5|2377.9|2371.9|6
1622007640000|2021-05-26 05:40:40|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|2377.6|2371.6|3
1622007650000|2021-05-26 05:40:50|2377.6|2371.6|2377.9|2371.9|2377.9|2371.9|2377.5|2371.5|8
1622007660000|2021-05-26 05:41:00|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|1
1622007670000|2021-05-26 05:41:10|2378|2372|2377.8|2371.8|2378|2372|2377.8|2371.8|3
1622007680000|2021-05-26 05:41:20|2377.6|2371.6|2377|2371|2377.6|2371.6|2376.9|2370.9|8
1622007690000|2021-05-26 05:41:30|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|1
1622007730000|2021-05-26 05:42:10|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|1
1622007750000|2021-05-26 05:42:30|2377.5|2371.5|2378.1|2372.1|2378.3|2372.3|2377.5|2371.5|7
1622007760000|2021-05-26 05:42:40|2378.3|2372.3|2378.4|2372.4|2378.4|2372.4|2378.1|2372.1|4
1622007770000|2021-05-26 05:42:50|2378.6|2372.6|2378.6|2372.6|2378.6|2372.6|2378.4|2372.4|5
1622007780000|2021-05-26 05:43:00|2378.8|2372.8|2379.1|2373.1|2379.1|2373.1|2378.8|2372.8|3
1622007790000|2021-05-26 05:43:10|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1622007800000|2021-05-26 05:43:20|2379.1|2373.1|2378.9|2372.9|2379.4|2373.4|2378.9|2372.9|4
1622007810000|2021-05-26 05:43:30|2379.1|2373.1|2379.4|2373.4|2379.4|2373.4|2379.1|2373.1|4
1622007820000|2021-05-26 05:43:40|2379.1|2373.1|2379.1|2373.1|2379.1|2373.1|2379.1|2373.1|1
1622007830000|2021-05-26 05:43:50|2379|2373|2379|2373|2379|2373|2379|2373|1
1622007840000|2021-05-26 05:44:00|2378.8|2372.8|2378.8|2372.8|2379.1|2373.1|2378.8|2372.8|5
1622007850000|2021-05-26 05:44:10|2378.5|2372.5|2378.3|2372.3|2378.8|2372.8|2378.3|2372.3|4
1622007860000|2021-05-26 05:44:20|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|1
1622007880000|2021-05-26 05:44:40|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|1
1622007890000|2021-05-26 05:44:50|2378.4|2372.4|2378.5|2372.5|2378.5|2372.5|2378.4|2372.4|2
1622007900000|2021-05-26 05:45:00|2378.6|2372.6|2379.1|2373.1|2379.1|2373.1|2378.6|2372.6|4
1622007910000|2021-05-26 05:45:10|2379|2373|2378.8|2372.8|2379|2373|2378.5|2372.5|4
1622007920000|2021-05-26 05:45:20|2378.5|2372.5|2378.3|2372.3|2378.6|2372.6|2378.3|2372.3|4
1622007940000|2021-05-26 05:45:40|2378.1|2372.1|2378|2372|2378.1|2372.1|2378|2372|2
1622007950000|2021-05-26 05:45:50|2377.8|2371.8|2377.5|2371.5|2377.8|2371.8|2377.5|2371.5|2
1622007960000|2021-05-26 05:46:00|2377.6|2371.6|2378|2372|2378|2372|2377.6|2371.6|3
1622007980000|2021-05-26 05:46:20|2378.3|2372.3|2378|2372|2378.3|2372.3|2378|2372|2
1622007990000|2021-05-26 05:46:30|2377.9|2371.9|2377.9|2371.9|2377.9|2371.9|2377.9|2371.9|1
1622008000000|2021-05-26 05:46:40|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|1
1622008010000|2021-05-26 05:46:50|2376.4|2370.4|2376.4|2370.4|2376.6|2370.6|2376.4|2370.4|3
1622008030000|2021-05-26 05:47:10|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|1
1622008090000|2021-05-26 05:48:10|2376.1|2370.1|2376.1|2370.1|2376.1|2370.1|2376|2370|3
1622008150000|2021-05-26 05:49:10|2376|2370|2376.1|2370.1|2376.1|2370.1|2376|2370|2
1622008160000|2021-05-26 05:49:20|2376.4|2370.4|2376.4|2370.4|2376.4|2370.4|2376.4|2370.4|1
1622008200000|2021-05-26 05:50:00|2376.1|2370.1|2376.1|2370.1|2376.1|2370.1|2376.1|2370.1|1
1622008300000|2021-05-26 05:51:40|2375.4|2369.4|2375.4|2369.4|2375.4|2369.4|2375.4|2369.4|1
1622008310000|2021-05-26 05:51:50|2376|2370|2376|2370|2376|2370|2376|2370|1
1622008320000|2021-05-26 05:52:00|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|1
1622008340000|2021-05-26 05:52:20|2376|2370|2376|2370|2376|2370|2376|2370|1
1622008430000|2021-05-26 05:53:50|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1622008440000|2021-05-26 05:54:00|2375.9|2369.9|2375.9|2369.9|2375.9|2369.9|2375.9|2369.9|1
1622008450000|2021-05-26 05:54:10|2376.1|2370.1|2376.1|2370.1|2376.1|2370.1|2376.1|2370.1|1
1622008500000|2021-05-26 05:55:00|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|1
1622008550000|2021-05-26 05:55:50|2376.4|2370.4|2375.5|2369.5|2376.4|2370.4|2375.5|2369.5|2
1622008560000|2021-05-26 05:56:00|2376|2370|2376.4|2370.4|2376.4|2370.4|2376|2370|3
1622008570000|2021-05-26 05:56:10|2376.1|2370.1|2376.1|2370.1|2376.1|2370.1|2376.1|2370.1|1
1622008590000|2021-05-26 05:56:30|2376|2370|2376|2370|2376|2370|2376|2370|1
1622008600000|2021-05-26 05:56:40|2376.1|2370.1|2376.4|2370.4|2376.4|2370.4|2376.1|2370.1|2
1622008750000|2021-05-26 05:59:10|2376.1|2370.1|2376.4|2370.4|2376.4|2370.4|2376.1|2370.1|2
1622008790000|2021-05-26 05:59:50|2376.1|2370.1|2376.4|2370.4|2376.4|2370.4|2376.1|2370.1|2
1622008800000|2021-05-26 06:00:00|2376.1|2370.1|2376|2370|2376.1|2370.1|2376|2370|2
1622008820000|2021-05-26 06:00:20|2375.9|2369.9|2375.9|2369.9|2375.9|2369.9|2375.9|2369.9|1
1622008840000|2021-05-26 06:00:40|2375.6|2369.6|2375.6|2369.6|2375.6|2369.6|2375.6|2369.6|1
1622008850000|2021-05-26 06:00:50|2375.5|2369.5|2374.9|2368.9|2375.5|2369.5|2374.9|2368.9|2
1622008950000|2021-05-26 06:02:30|2375|2369|2375.4|2369.4|2375.4|2369.4|2375|2369|2
1622008970000|2021-05-26 06:02:50|2375.5|2369.5|2375.8|2369.8|2375.8|2369.8|2375.5|2369.5|2
1622008980000|2021-05-26 06:03:00|2375.6|2369.6|2375.6|2369.6|2375.6|2369.6|2375.6|2369.6|1
1622009020000|2021-05-26 06:03:40|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.4|2369.4|3
1622009030000|2021-05-26 06:03:50|2375.4|2369.4|2375.3|2369.3|2375.5|2369.5|2375.3|2369.3|3
1622009040000|2021-05-26 06:04:00|2375.1|2369.1|2375.1|2369.1|2375.1|2369.1|2375.1|2369.1|1
1622009070000|2021-05-26 06:04:30|2374.9|2368.9|2374.6|2368.6|2374.9|2368.9|2374.6|2368.6|2
1622009080000|2021-05-26 06:04:40|2374.5|2368.5|2374.3|2368.3|2374.5|2368.5|2374.3|2368.3|2
1622009090000|2021-05-26 06:04:50|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1622009120000|2021-05-26 06:05:20|2374.3|2368.3|2373.5|2367.5|2374.3|2368.3|2373.5|2367.5|2
1622009130000|2021-05-26 06:05:30|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1622009150000|2021-05-26 06:05:50|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1622009170000|2021-05-26 06:06:10|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1622009200000|2021-05-26 06:06:40|2373.5|2367.5|2373.8|2367.8|2373.8|2367.8|2373.5|2367.5|2
1622009210000|2021-05-26 06:06:50|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1622009240000|2021-05-26 06:07:20|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1622009260000|2021-05-26 06:07:40|2373.9|2367.9|2374|2368|2374|2368|2373.9|2367.9|2
1622009280000|2021-05-26 06:08:00|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.5|2367.5|3
1622009290000|2021-05-26 06:08:10|2373.9|2367.9|2374.3|2368.3|2374.3|2368.3|2373.9|2367.9|2
1622009360000|2021-05-26 06:09:20|2374.8|2368.8|2374.9|2368.9|2374.9|2368.9|2374.8|2368.8|2
1622009370000|2021-05-26 06:09:30|2375|2369|2375.3|2369.3|2375.3|2369.3|2375|2369|2
1622009410000|2021-05-26 06:10:10|2375.4|2369.4|2375.9|2369.9|2375.9|2369.9|2375.4|2369.4|3
1622009420000|2021-05-26 06:10:20|2376.1|2370.1|2376.4|2370.4|2376.4|2370.4|2376.1|2370.1|3
1622009430000|2021-05-26 06:10:30|2376.1|2370.1|2375.5|2369.5|2376.3|2370.3|2375.5|2369.5|5
1622009440000|2021-05-26 06:10:40|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1622009460000|2021-05-26 06:11:00|2376.5|2370.5|2377|2371|2377|2371|2376.5|2370.5|2
1622009470000|2021-05-26 06:11:10|2377.1|2371.1|2377.3|2371.3|2377.3|2371.3|2377.1|2371.1|2
1622009480000|2021-05-26 06:11:20|2377|2371|2377|2371|2377|2371|2377|2371|1
1622009500000|2021-05-26 06:11:40|2376.8|2370.8|2377.3|2371.3|2377.3|2371.3|2376.8|2370.8|2
1622009510000|2021-05-26 06:11:50|2376.6|2370.6|2375.6|2369.6|2376.6|2370.6|2375.6|2369.6|3
1622009520000|2021-05-26 06:12:00|2375.5|2369.5|2375.1|2369.1|2375.5|2369.5|2375.1|2369.1|2
1622009530000|2021-05-26 06:12:10|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1622009540000|2021-05-26 06:12:20|2375.1|2369.1|2375.1|2369.1|2375.1|2369.1|2375.1|2369.1|1
1622009560000|2021-05-26 06:12:40|2375|2369|2375|2369|2375|2369|2374.8|2368.8|3
1622009570000|2021-05-26 06:12:50|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1622009620000|2021-05-26 06:13:40|2375.4|2369.4|2375.6|2369.6|2375.6|2369.6|2375.4|2369.4|2
1622009640000|2021-05-26 06:14:00|2376.1|2370.1|2376.4|2370.4|2376.4|2370.4|2376.1|2370.1|2
1622009670000|2021-05-26 06:14:30|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|1
1622009680000|2021-05-26 06:14:40|2376.4|2370.4|2376.4|2370.4|2376.4|2370.4|2376.4|2370.4|1
1622009740000|2021-05-26 06:15:40|2376.5|2370.5|2377.9|2371.9|2377.9|2371.9|2376.5|2370.5|4
1622009750000|2021-05-26 06:15:50|2377.5|2371.5|2376.8|2370.8|2377.5|2371.5|2376.8|2370.8|2
1622009760000|2021-05-26 06:16:00|2376.9|2370.9|2376.9|2370.9|2376.9|2370.9|2376.9|2370.9|1
1622009770000|2021-05-26 06:16:10|2376.8|2370.8|2376.6|2370.6|2376.8|2370.8|2376.5|2370.5|3
1622009790000|2021-05-26 06:16:30|2376.8|2370.8|2375.8|2369.8|2376.8|2370.8|2375.8|2369.8|3
1622009800000|2021-05-26 06:16:40|2375.6|2369.6|2375.6|2369.6|2375.6|2369.6|2375.6|2369.6|1
1622009830000|2021-05-26 06:17:10|2375.5|2369.5|2375.4|2369.4|2375.5|2369.5|2375.4|2369.4|2
1622009860000|2021-05-26 06:17:40|2375.1|2369.1|2375.1|2369.1|2375.1|2369.1|2375.1|2369.1|1
1622009870000|2021-05-26 06:17:50|2375.4|2369.4|2375.4|2369.4|2375.4|2369.4|2375.4|2369.4|1
1622009890000|2021-05-26 06:18:10|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1622009900000|2021-05-26 06:18:20|2375.4|2369.4|2375.4|2369.4|2375.4|2369.4|2375.4|2369.4|1
1622009910000|2021-05-26 06:18:30|2375.1|2369.1|2375.1|2369.1|2375.1|2369.1|2375.1|2369.1|1
1622009920000|2021-05-26 06:18:40|2375|2369|2375|2369|2375|2369|2375|2369|1
1622009940000|2021-05-26 06:19:00|2375.1|2369.1|2374.8|2368.8|2375.4|2369.4|2374.8|2368.8|6
1622009960000|2021-05-26 06:19:20|2374.9|2368.9|2374.8|2368.8|2375.4|2369.4|2374.8|2368.8|5
1622009970000|2021-05-26 06:19:30|2374.9|2368.9|2374.9|2368.9|2374.9|2368.9|2374.9|2368.9|1
1622009980000|2021-05-26 06:19:40|2375.1|2369.1|2374.4|2368.4|2375.4|2369.4|2374.4|2368.4|5
1622009990000|2021-05-26 06:19:50|2374.5|2368.5|2374.5|2368.5|2374.8|2368.8|2374.5|2368.5|3
1622010000000|2021-05-26 06:20:00|2374.4|2368.4|2373.9|2367.9|2374.4|2368.4|2373.9|2367.9|3
1622010020000|2021-05-26 06:20:20|2374.1|2368.1|2374.3|2368.3|2374.3|2368.3|2373.9|2367.9|10
1622010040000|2021-05-26 06:20:40|2374.4|2368.4|2375.1|2369.1|2375.1|2369.1|2374.4|2368.4|4
1622010050000|2021-05-26 06:20:50|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1622010100000|2021-05-26 06:21:40|2374.9|2368.9|2374.9|2368.9|2374.9|2368.9|2374.9|2368.9|1
1622010120000|2021-05-26 06:22:00|2374.8|2368.8|2374.5|2368.5|2374.8|2368.8|2374.5|2368.5|2
1622010160000|2021-05-26 06:22:40|2374.3|2368.3|2373.9|2367.9|2374.3|2368.3|2373.9|2367.9|3
1622010170000|2021-05-26 06:22:50|2374|2368|2373.9|2367.9|2374|2368|2373.9|2367.9|2
1622010190000|2021-05-26 06:23:10|2373.3|2367.3|2373.9|2367.9|2373.9|2367.9|2373.3|2367.3|2
1622010200000|2021-05-26 06:23:20|2373.6|2367.6|2373.8|2367.8|2373.8|2367.8|2373.6|2367.6|2
1622010210000|2021-05-26 06:23:30|2373.4|2367.4|2373.3|2367.3|2373.8|2367.8|2373.3|2367.3|3
1622010220000|2021-05-26 06:23:40|2373.4|2367.4|2373.9|2367.9|2373.9|2367.9|2373.4|2367.4|2
1622010250000|2021-05-26 06:24:10|2373.8|2367.8|2372.8|2366.8|2373.8|2367.8|2372.8|2366.8|4
1622010290000|2021-05-26 06:24:50|2372.9|2366.9|2373.8|2367.8|2373.8|2367.8|2372.9|2366.9|2
1622010300000|2021-05-26 06:25:00|2373.6|2367.6|2374.4|2368.4|2374.4|2368.4|2372.9|2366.9|6
1622010310000|2021-05-26 06:25:10|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.4|2368.4|3
1622010320000|2021-05-26 06:25:20|2373.8|2367.8|2373.3|2367.3|2373.8|2367.8|2373.3|2367.3|3
1622010330000|2021-05-26 06:25:30|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1622010340000|2021-05-26 06:25:40|2373.8|2367.8|2373.9|2367.9|2373.9|2367.9|2373.8|2367.8|2
1622010350000|2021-05-26 06:25:50|2373.6|2367.6|2373.3|2367.3|2373.6|2367.6|2373|2367|3
1622010360000|2021-05-26 06:26:00|2373.6|2367.6|2373.8|2367.8|2373.8|2367.8|2373.4|2367.4|5
1622010380000|2021-05-26 06:26:20|2373.6|2367.6|2373.5|2367.5|2373.6|2367.6|2373.5|2367.5|2
1622010400000|2021-05-26 06:26:40|2373.6|2367.6|2373.6|2367.6|2373.6|2367.6|2373.6|2367.6|1
1622010410000|2021-05-26 06:26:50|2373.4|2367.4|2373.4|2367.4|2373.5|2367.5|2372.9|2366.9|4
1622010420000|2021-05-26 06:27:00|2373.1|2367.1|2373.1|2367.1|2373.1|2367.1|2373.1|2367.1|1
1622010430000|2021-05-26 06:27:10|2373.4|2367.4|2373.4|2367.4|2373.4|2367.4|2373.4|2367.4|1
1622010450000|2021-05-26 06:27:30|2372.4|2366.4|2372.8|2366.8|2372.8|2366.8|2372.4|2366.4|2
1622010460000|2021-05-26 06:27:40|2372.6|2366.6|2372.4|2366.4|2372.6|2366.6|2372.4|2366.4|2
1622010470000|2021-05-26 06:27:50|2372.6|2366.6|2372.5|2366.5|2372.9|2366.9|2372.5|2366.5|3
1622010480000|2021-05-26 06:28:00|2372.4|2366.4|2372.4|2366.4|2372.4|2366.4|2372.1|2366.1|4
1622010490000|2021-05-26 06:28:10|2372.5|2366.5|2373.4|2367.4|2373.4|2367.4|2372.5|2366.5|2
1622010500000|2021-05-26 06:28:20|2373.1|2367.1|2372.4|2366.4|2373.1|2367.1|2372.4|2366.4|5
1622010510000|2021-05-26 06:28:30|2372.6|2366.6|2372.9|2366.9|2372.9|2366.9|2372.4|2366.4|4
1622010520000|2021-05-26 06:28:40|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1622010540000|2021-05-26 06:29:00|2372.4|2366.4|2373.3|2367.3|2373.3|2367.3|2372.4|2366.4|2
1622010560000|2021-05-26 06:29:20|2374.3|2368.3|2374.5|2368.5|2374.5|2368.5|2374.3|2368.3|2
1622010570000|2021-05-26 06:29:30|2374.6|2368.6|2374.6|2368.6|2374.6|2368.6|2374.6|2368.6|1
1622010580000|2021-05-26 06:29:40|2374.3|2368.3|2373.8|2367.8|2374.3|2368.3|2373.8|2367.8|2
1622010590000|2021-05-26 06:29:50|2374.4|2368.4|2374.8|2368.8|2374.8|2368.8|2374.4|2368.4|3
1622010620000|2021-05-26 06:30:20|2374.6|2368.6|2373|2367|2374.6|2368.6|2373|2367|3
1622010630000|2021-05-26 06:30:30|2374|2368|2374.4|2368.4|2374.4|2368.4|2374|2368|3
1622010640000|2021-05-26 06:30:40|2374.5|2368.5|2374.6|2368.6|2374.6|2368.6|2374.5|2368.5|2
1622010650000|2021-05-26 06:30:50|2374.8|2368.8|2374.9|2368.9|2374.9|2368.9|2374.8|2368.8|2
1622010670000|2021-05-26 06:31:10|2374.3|2368.3|2374.5|2368.5|2374.5|2368.5|2374.3|2368.3|2
1622010730000|2021-05-26 06:32:10|2374.6|2368.6|2374.6|2368.6|2374.6|2368.6|2374.6|2368.6|1
1622010750000|2021-05-26 06:32:30|2374.8|2368.8|2376.8|2370.8|2376.8|2370.8|2374.8|2368.8|4
1622010760000|2021-05-26 06:32:40|2376.5|2370.5|2376.8|2370.8|2376.8|2370.8|2376.5|2370.5|2
1622010770000|2021-05-26 06:32:50|2376.5|2370.5|2376.3|2370.3|2376.5|2370.5|2376.3|2370.3|3
1622010780000|2021-05-26 06:33:00|2376.5|2370.5|2376.8|2370.8|2376.8|2370.8|2376.5|2370.5|2
1622010830000|2021-05-26 06:33:50|2376.5|2370.5|2376.3|2370.3|2376.5|2370.5|2376.3|2370.3|2
1622010870000|2021-05-26 06:34:30|2376.5|2370.5|2376.8|2370.8|2376.8|2370.8|2376.5|2370.5|2
1622010890000|2021-05-26 06:34:50|2376.6|2370.6|2376.1|2370.1|2376.6|2370.6|2376.1|2370.1|3
1622010900000|2021-05-26 06:35:00|2376.4|2370.4|2377.3|2371.3|2377.4|2371.4|2376.4|2370.4|7
1622010920000|2021-05-26 06:35:20|2377.1|2371.1|2376.9|2370.9|2377.1|2371.1|2376.9|2370.9|3
1622010930000|2021-05-26 06:35:30|2377|2371|2377|2371|2377|2371|2377|2371|1
1622010940000|2021-05-26 06:35:40|2376.9|2370.9|2376.9|2370.9|2376.9|2370.9|2376.9|2370.9|1
1622010960000|2021-05-26 06:36:00|2377.1|2371.1|2377.4|2371.4|2377.8|2371.8|2377.1|2371.1|3
1622010970000|2021-05-26 06:36:10|2377.5|2371.5|2377.8|2371.8|2377.9|2371.9|2377.5|2371.5|4
1622010980000|2021-05-26 06:36:20|2377.6|2371.6|2377.8|2371.8|2377.8|2371.8|2377.6|2371.6|2
1622010990000|2021-05-26 06:36:30|2378|2372|2377.9|2371.9|2378|2372|2377.9|2371.9|2
1622011000000|2021-05-26 06:36:40|2378|2372|2378|2372|2378|2372|2378|2372|1
1622011010000|2021-05-26 06:36:50|2378.3|2372.3|2378.5|2372.5|2378.5|2372.5|2378.3|2372.3|3
1622011030000|2021-05-26 06:37:10|2378.4|2372.4|2378.4|2372.4|2378.4|2372.4|2378.4|2372.4|1
1622011040000|2021-05-26 06:37:20|2378.3|2372.3|2377.8|2371.8|2378.3|2372.3|2377.8|2371.8|3
1622011060000|2021-05-26 06:37:40|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|1
1622011070000|2021-05-26 06:37:50|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|1
1622011080000|2021-05-26 06:38:00|2378|2372|2378.5|2372.5|2378.5|2372.5|2378|2372|3
1622011120000|2021-05-26 06:38:40|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|1
1622011130000|2021-05-26 06:38:50|2378|2372|2377.8|2371.8|2378|2372|2377.8|2371.8|2
1622011160000|2021-05-26 06:39:20|2377.6|2371.6|2377.1|2371.1|2377.6|2371.6|2377.1|2371.1|3
1622011170000|2021-05-26 06:39:30|2377|2371|2376.6|2370.6|2377|2371|2376.6|2370.6|3
1622011180000|2021-05-26 06:39:40|2377|2371|2377.8|2371.8|2377.8|2371.8|2377|2371|4
1622011200000|2021-05-26 06:40:00|2378|2372|2378|2372|2378|2372|2378|2372|1
1622011210000|2021-05-26 06:40:10|2378.3|2372.3|2378.5|2372.5|2378.5|2372.5|2378.3|2372.3|2
1622011230000|2021-05-26 06:40:30|2378.8|2372.8|2379.3|2373.3|2379.3|2373.3|2378.8|2372.8|2
1622011240000|2021-05-26 06:40:40|2378.8|2372.8|2378|2372|2378.8|2372.8|2378|2372|2
1622011260000|2021-05-26 06:41:00|2378.3|2372.3|2378.8|2372.8|2378.8|2372.8|2378.3|2372.3|3
1622011290000|2021-05-26 06:41:30|2378.9|2372.9|2379.8|2373.8|2379.8|2373.8|2378.9|2372.9|5
1622011300000|2021-05-26 06:41:40|2380|2374|2379.8|2373.8|2380|2374|2379.8|2373.8|2
1622011310000|2021-05-26 06:41:50|2379.5|2373.5|2379.4|2373.4|2379.5|2373.5|2379.4|2373.4|2
1622011320000|2021-05-26 06:42:00|2379.6|2373.6|2379.6|2373.6|2379.6|2373.6|2379.6|2373.6|1
1622011350000|2021-05-26 06:42:30|2379.9|2373.9|2379.8|2373.8|2379.9|2373.9|2379.6|2373.6|3
1622011370000|2021-05-26 06:42:50|2380|2374|2380.3|2374.3|2380.3|2374.3|2380|2374|2
1622011390000|2021-05-26 06:43:10|2380|2374|2379.8|2373.8|2380|2374|2379.8|2373.8|2
1622011410000|2021-05-26 06:43:30|2380|2374|2381|2375|2381.4|2375.4|2380|2374|5
1622011420000|2021-05-26 06:43:40|2380.9|2374.9|2380.9|2374.9|2381|2375|2380.9|2374.9|3
1622011450000|2021-05-26 06:44:10|2381|2375|2380.6|2374.6|2381|2375|2380.6|2374.6|2
1622011480000|2021-05-26 06:44:40|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1622011510000|2021-05-26 06:45:10|2380|2374|2379.8|2373.8|2380|2374|2379.8|2373.8|2
1622011520000|2021-05-26 06:45:20|2379.6|2373.6|2379.5|2373.5|2379.6|2373.6|2379.5|2373.5|2
1622011550000|2021-05-26 06:45:50|2379.8|2373.8|2380.5|2374.5|2380.5|2374.5|2379.8|2373.8|3
1622011560000|2021-05-26 06:46:00|2380.1|2374.1|2380.1|2374.1|2380.1|2374.1|2380.1|2374.1|1
1622011600000|2021-05-26 06:46:40|2380.3|2374.3|2380.5|2374.5|2380.5|2374.5|2380.3|2374.3|4
1622011630000|2021-05-26 06:47:10|2381.3|2375.3|2381.6|2375.6|2381.6|2375.6|2381.3|2375.3|3
1622011660000|2021-05-26 06:47:40|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|1
1622011740000|2021-05-26 06:49:00|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1622011760000|2021-05-26 06:49:20|2382.6|2376.6|2382.8|2376.8|2382.8|2376.8|2382.6|2376.6|2
1622011770000|2021-05-26 06:49:30|2383|2377|2383|2377|2383|2377|2383|2377|1
1622011790000|2021-05-26 06:49:50|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1622011800000|2021-05-26 06:50:00|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|1
1622011810000|2021-05-26 06:50:10|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1622011820000|2021-05-26 06:50:20|2382.3|2376.3|2382|2376|2382.3|2376.3|2382|2376|2
1622011880000|2021-05-26 06:51:20|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|1
1622011890000|2021-05-26 06:51:30|2381.6|2375.6|2380.6|2374.6|2381.6|2375.6|2380.6|2374.6|2
1622011920000|2021-05-26 06:52:00|2381.3|2375.3|2381|2375|2381.3|2375.3|2381|2375|2
1622011970000|2021-05-26 06:52:50|2380.8|2374.8|2380.3|2374.3|2380.8|2374.8|2380.3|2374.3|2
1622012000000|2021-05-26 06:53:20|2380.5|2374.5|2380.5|2374.5|2380.8|2374.8|2380.5|2374.5|3
1622012050000|2021-05-26 06:54:10|2380.3|2374.3|2379.8|2373.8|2380.3|2374.3|2379.8|2373.8|2
1622012060000|2021-05-26 06:54:20|2380|2374|2380.3|2374.3|2380.3|2374.3|2380|2374|2
1622012090000|2021-05-26 06:54:50|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|1
1622012130000|2021-05-26 06:55:30|2380.3|2374.3|2379.8|2373.8|2380.3|2374.3|2379.8|2373.8|2
1622012150000|2021-05-26 06:55:50|2380|2374|2380.3|2374.3|2380.3|2374.3|2380|2374|2
1622012170000|2021-05-26 06:56:10|2380.5|2374.5|2380.8|2374.8|2380.8|2374.8|2380.5|2374.5|2
1622012180000|2021-05-26 06:56:20|2380|2374|2379.8|2373.8|2380|2374|2379.8|2373.8|2
1622012190000|2021-05-26 06:56:30|2380|2374|2380|2374|2380|2374|2380|2374|1
1622012220000|2021-05-26 06:57:00|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1622012230000|2021-05-26 06:57:10|2379.5|2373.5|2379.3|2373.3|2379.5|2373.5|2379.3|2373.3|2
1622012240000|2021-05-26 06:57:20|2379|2373|2379|2373|2379|2373|2378.8|2372.8|5
1622012250000|2021-05-26 06:57:30|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1622012260000|2021-05-26 06:57:40|2379.8|2373.8|2379.5|2373.5|2379.8|2373.8|2379.5|2373.5|2
1622012390000|2021-05-26 06:59:50|2380|2374|2380.8|2374.8|2380.8|2374.8|2380|2374|2
1622012400000|2021-05-26 07:00:00|2380.5|2374.5|2382.8|2376.8|2382.8|2376.8|2380.5|2374.5|9
1622012410000|2021-05-26 07:00:10|2383|2377|2382.1|2376.1|2383.3|2377.3|2382|2376|6
1622012420000|2021-05-26 07:00:20|2382.3|2376.3|2383.3|2377.3|2383.3|2377.3|2382.3|2376.3|5
1622012430000|2021-05-26 07:00:30|2383|2377|2383|2377|2383|2377|2383|2377|1
1622012440000|2021-05-26 07:00:40|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383|2377|3
1622012460000|2021-05-26 07:01:00|2383|2377|2383.3|2377.3|2383.3|2377.3|2382.8|2376.8|6
1622012470000|2021-05-26 07:01:10|2383|2377|2383|2377|2383|2377|2383|2377|1
1622012500000|2021-05-26 07:01:40|2382.8|2376.8|2382.5|2376.5|2382.8|2376.8|2382.5|2376.5|2
1622012510000|2021-05-26 07:01:50|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1622012520000|2021-05-26 07:02:00|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1622012530000|2021-05-26 07:02:10|2382.8|2376.8|2383|2377|2383|2377|2382.8|2376.8|2
1622012580000|2021-05-26 07:03:00|2383.3|2377.3|2384.8|2378.8|2384.8|2378.8|2383.3|2377.3|3
1622012590000|2021-05-26 07:03:10|2385|2379|2384.8|2378.8|2385|2379|2384.8|2378.8|2
1622012600000|2021-05-26 07:03:20|2384.5|2378.5|2384.8|2378.8|2384.8|2378.8|2384.5|2378.5|2
1622012610000|2021-05-26 07:03:30|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1622012690000|2021-05-26 07:04:50|2384.8|2378.8|2386|2380|2386|2380|2384.8|2378.8|3
1622012700000|2021-05-26 07:05:00|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1622012710000|2021-05-26 07:05:10|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1622012730000|2021-05-26 07:05:30|2386.3|2380.3|2386|2380|2386.3|2380.3|2386|2380|2
1622012740000|2021-05-26 07:05:40|2386.5|2380.5|2387|2381|2387|2381|2386.5|2380.5|2
1622012750000|2021-05-26 07:05:50|2387.3|2381.3|2387.5|2381.5|2387.5|2381.5|2387.3|2381.3|2
1622012760000|2021-05-26 07:06:00|2387.8|2381.8|2388|2382|2388.3|2382.3|2387.8|2381.8|3
1622012770000|2021-05-26 07:06:10|2388.3|2382.3|2389.3|2383.3|2389.3|2383.3|2388.3|2382.3|3
1622012780000|2021-05-26 07:06:20|2389.5|2383.5|2389.8|2383.8|2389.8|2383.8|2389.5|2383.5|2
1622012790000|2021-05-26 07:06:30|2390|2384|2390|2384|2390.3|2384.3|2390|2384|3
1622012800000|2021-05-26 07:06:40|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1622012810000|2021-05-26 07:06:50|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|1
1622012820000|2021-05-26 07:07:00|2389|2383|2389|2383|2389|2383|2389|2383|1
1622012870000|2021-05-26 07:07:50|2388.8|2382.8|2389|2383|2389|2383|2388.8|2382.8|2
1622012890000|2021-05-26 07:08:10|2388.8|2382.8|2388|2382|2389|2383|2388|2382|6
1622012900000|2021-05-26 07:08:20|2387.8|2381.8|2388|2382|2388|2382|2387.8|2381.8|2
1622012920000|2021-05-26 07:08:40|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1622013020000|2021-05-26 07:10:20|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1622013030000|2021-05-26 07:10:30|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1622013050000|2021-05-26 07:10:50|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1622013070000|2021-05-26 07:11:10|2388.8|2382.8|2388.5|2382.5|2388.8|2382.8|2388.5|2382.5|2
1622013160000|2021-05-26 07:12:40|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1622013220000|2021-05-26 07:13:40|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1622013230000|2021-05-26 07:13:50|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387|2381|3
1622013250000|2021-05-26 07:14:10|2387|2381|2387.5|2381.5|2387.5|2381.5|2387|2381|3
1622013260000|2021-05-26 07:14:20|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1622013290000|2021-05-26 07:14:50|2387.5|2381.5|2387.8|2381.8|2387.8|2381.8|2387.5|2381.5|2
1622013300000|2021-05-26 07:15:00|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1622013340000|2021-05-26 07:15:40|2387.3|2381.3|2387.8|2381.8|2387.8|2381.8|2387.3|2381.3|2
1622013360000|2021-05-26 07:16:00|2387.5|2381.5|2387.8|2381.8|2387.8|2381.8|2387.5|2381.5|2
1622013380000|2021-05-26 07:16:20|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1622013390000|2021-05-26 07:16:30|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1622013410000|2021-05-26 07:16:50|2388|2382|2387.8|2381.8|2388|2382|2387.8|2381.8|2
1622013420000|2021-05-26 07:17:00|2388|2382|2388|2382|2388|2382|2388|2382|1
1622013430000|2021-05-26 07:17:10|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1622013440000|2021-05-26 07:17:20|2388|2382|2388.5|2382.5|2388.5|2382.5|2388|2382|2
1622013450000|2021-05-26 07:17:30|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1622013470000|2021-05-26 07:17:50|2389|2383|2389.5|2383.5|2389.5|2383.5|2389|2383|2
1622013490000|2021-05-26 07:18:10|2389|2383|2388.8|2382.8|2389|2383|2388.8|2382.8|2
1622013500000|2021-05-26 07:18:20|2388.5|2382.5|2388.3|2382.3|2388.5|2382.5|2388.3|2382.3|2
1622013520000|2021-05-26 07:18:40|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1622013550000|2021-05-26 07:19:10|2388.3|2382.3|2388|2382|2388.3|2382.3|2388|2382|2
1622013640000|2021-05-26 07:20:40|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1622013670000|2021-05-26 07:21:10|2389.3|2383.3|2389.8|2383.8|2390|2384|2389.3|2383.3|5
1622013680000|2021-05-26 07:21:20|2389.5|2383.5|2389.8|2383.8|2389.8|2383.8|2389.5|2383.5|2
1622013690000|2021-05-26 07:21:30|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|1
1622013700000|2021-05-26 07:21:40|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1622013710000|2021-05-26 07:21:50|2389.5|2383.5|2390|2384|2390|2384|2389.5|2383.5|4
1622013720000|2021-05-26 07:22:00|2390.3|2384.3|2391|2385|2391|2385|2390.3|2384.3|2
1622013730000|2021-05-26 07:22:10|2390.5|2384.5|2390.3|2384.3|2390.5|2384.5|2390.3|2384.3|2
1622013740000|2021-05-26 07:22:20|2390.5|2384.5|2390|2384|2390.5|2384.5|2389.5|2383.5|4
1622013770000|2021-05-26 07:22:50|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1622013790000|2021-05-26 07:23:10|2390.5|2384.5|2391.3|2385.3|2391.3|2385.3|2390.5|2384.5|2
1622013800000|2021-05-26 07:23:20|2391.8|2385.8|2392.3|2386.3|2392.5|2386.5|2391.8|2385.8|3
1622013810000|2021-05-26 07:23:30|2392|2386|2391.3|2385.3|2392|2386|2391.3|2385.3|2
1622013820000|2021-05-26 07:23:40|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1622013830000|2021-05-26 07:23:50|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|1
1622013840000|2021-05-26 07:24:00|2393|2387|2393.8|2387.8|2393.8|2387.8|2393|2387|4
1622013850000|2021-05-26 07:24:10|2394|2388|2394.3|2388.3|2394.3|2388.3|2394|2388|2
1622013860000|2021-05-26 07:24:20|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1622013870000|2021-05-26 07:24:30|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1622013880000|2021-05-26 07:24:40|2394.5|2388.5|2392.6|2386.6|2394.5|2388.5|2392.6|2386.6|8
1622013900000|2021-05-26 07:25:00|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|2392.5|2386.5|10
1622013920000|2021-05-26 07:25:20|2394|2388|2394|2388|2394|2388|2394|2388|1
1622013930000|2021-05-26 07:25:30|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1622013940000|2021-05-26 07:25:40|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1622013970000|2021-05-26 07:26:10|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1622014000000|2021-05-26 07:26:40|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|1
1622014030000|2021-05-26 07:27:10|2393|2387|2392.8|2386.8|2393|2387|2392.8|2386.8|2
1622014040000|2021-05-26 07:27:20|2392.5|2386.5|2392.8|2386.8|2392.8|2386.8|2392.5|2386.5|2
1622014110000|2021-05-26 07:28:30|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|2392.3|2386.3|3
1622014120000|2021-05-26 07:28:40|2392.3|2386.3|2392.3|2386.3|2392.8|2386.8|2392.3|2386.3|6
1622014130000|2021-05-26 07:28:50|2392|2386|2391.8|2385.8|2392|2386|2391.8|2385.8|4
1622014140000|2021-05-26 07:29:00|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1622014150000|2021-05-26 07:29:10|2391.3|2385.3|2392.5|2386.5|2392.5|2386.5|2391.3|2385.3|4
1622014160000|2021-05-26 07:29:20|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|1
1622014170000|2021-05-26 07:29:30|2391.8|2385.8|2391.5|2385.5|2391.8|2385.8|2391.5|2385.5|2
1622014180000|2021-05-26 07:29:40|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|1
1622014200000|2021-05-26 07:30:00|2392.5|2386.5|2392.8|2386.8|2392.8|2386.8|2392.5|2386.5|2
1622014210000|2021-05-26 07:30:10|2393|2387|2393.5|2387.5|2393.5|2387.5|2393|2387|2
1622014220000|2021-05-26 07:30:20|2393.3|2387.3|2393.3|2387.3|2393.5|2387.5|2393.3|2387.3|3
1622014230000|2021-05-26 07:30:30|2393.8|2387.8|2394.3|2388.3|2394.3|2388.3|2393.8|2387.8|2
1622014280000|2021-05-26 07:31:20|2394|2388|2392.8|2386.8|2394|2388|2392.8|2386.8|5
1622014290000|2021-05-26 07:31:30|2392.5|2386.5|2391.5|2385.5|2392.5|2386.5|2391.5|2385.5|2
1622014300000|2021-05-26 07:31:40|2391.8|2385.8|2392|2386|2392|2386|2391.8|2385.8|2
1622014320000|2021-05-26 07:32:00|2391.8|2385.8|2391.3|2385.3|2391.8|2385.8|2391.3|2385.3|2
1622014330000|2021-05-26 07:32:10|2391.5|2385.5|2392|2386|2392|2386|2391.5|2385.5|3
1622014340000|2021-05-26 07:32:20|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|1
1622014370000|2021-05-26 07:32:50|2392|2386|2392.3|2386.3|2392.3|2386.3|2391.5|2385.5|5
1622014380000|2021-05-26 07:33:00|2392|2386|2392.3|2386.3|2392.3|2386.3|2391.8|2385.8|4
1622014420000|2021-05-26 07:33:40|2392|2386|2391.8|2385.8|2392|2386|2391.5|2385.5|3
1622014430000|2021-05-26 07:33:50|2391.5|2385.5|2390.8|2384.8|2391.5|2385.5|2390|2384|12
1622014440000|2021-05-26 07:34:00|2390.5|2384.5|2390|2384|2390.8|2384.8|2390|2384|7
1622014450000|2021-05-26 07:34:10|2390.3|2384.3|2390.5|2384.5|2390.5|2384.5|2390.3|2384.3|2
1622014460000|2021-05-26 07:34:20|2390.3|2384.3|2392.3|2386.3|2392.3|2386.3|2390.3|2384.3|3
1622014470000|2021-05-26 07:34:30|2392.5|2386.5|2393|2387|2393|2387|2392.5|2386.5|2
1622014480000|2021-05-26 07:34:40|2392.8|2386.8|2392.3|2386.3|2392.8|2386.8|2392.3|2386.3|2
1622014490000|2021-05-26 07:34:50|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|1
1622014510000|2021-05-26 07:35:10|2392.3|2386.3|2391.3|2385.3|2392.3|2386.3|2391.3|2385.3|5
1622014520000|2021-05-26 07:35:20|2391|2385|2392.3|2386.3|2392.3|2386.3|2391|2385|6
1622014530000|2021-05-26 07:35:30|2392|2386|2392|2386|2392.3|2386.3|2391.8|2385.8|4
1622014550000|2021-05-26 07:35:50|2391.8|2385.8|2392|2386|2392|2386|2391.5|2385.5|3
1622014590000|2021-05-26 07:36:30|2391.8|2385.8|2392|2386|2392|2386|2391.8|2385.8|2
1622014600000|2021-05-26 07:36:40|2391.8|2385.8|2392.3|2386.3|2392.3|2386.3|2391.8|2385.8|3
1622014620000|2021-05-26 07:37:00|2392|2386|2392.3|2386.3|2392.3|2386.3|2391.8|2385.8|4
1622014640000|2021-05-26 07:37:20|2391.8|2385.8|2392|2386|2392|2386|2391.8|2385.8|2
1622014650000|2021-05-26 07:37:30|2391.8|2385.8|2392.3|2386.3|2392.3|2386.3|2391.8|2385.8|3
1622014680000|2021-05-26 07:38:00|2391.5|2385.5|2391.3|2385.3|2391.5|2385.5|2391.3|2385.3|2
1622014690000|2021-05-26 07:38:10|2391|2385|2390.8|2384.8|2391|2385|2390.8|2384.8|2
1622014700000|2021-05-26 07:38:20|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2390.8|2384.8|6
1622014710000|2021-05-26 07:38:30|2391.5|2385.5|2391|2385|2391.5|2385.5|2390.5|2384.5|10
1622014720000|2021-05-26 07:38:40|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391|2385|3
1622014730000|2021-05-26 07:38:50|2391|2385|2391.3|2385.3|2391.3|2385.3|2391|2385|2
1622014740000|2021-05-26 07:39:00|2391|2385|2390.8|2384.8|2391|2385|2390.8|2384.8|2
1622014770000|2021-05-26 07:39:30|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1622014790000|2021-05-26 07:39:50|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390|2384|3
1622014810000|2021-05-26 07:40:10|2390|2384|2390|2384|2390|2384|2390|2384|1
1622014830000|2021-05-26 07:40:30|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1622014860000|2021-05-26 07:41:00|2390|2384|2389.8|2383.8|2390|2384|2389.8|2383.8|2
1622014870000|2021-05-26 07:41:10|2389.5|2383.5|2389.5|2383.5|2389.8|2383.8|2389.5|2383.5|3
1622014880000|2021-05-26 07:41:20|2389.8|2383.8|2390.5|2384.5|2390.5|2384.5|2389.8|2383.8|2
1622014890000|2021-05-26 07:41:30|2390.8|2384.8|2391|2385|2391|2385|2390.8|2384.8|2
1622014930000|2021-05-26 07:42:10|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1622014940000|2021-05-26 07:42:20|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1622015050000|2021-05-26 07:44:10|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1622015080000|2021-05-26 07:44:40|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1622015090000|2021-05-26 07:44:50|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1622015100000|2021-05-26 07:45:00|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1622015130000|2021-05-26 07:45:30|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|1
1622015140000|2021-05-26 07:45:40|2392|2386|2393|2387|2393|2387|2392|2386|2
1622015240000|2021-05-26 07:47:20|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|1
1622015250000|2021-05-26 07:47:30|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|1
1622015280000|2021-05-26 07:48:00|2393.8|2387.8|2395.5|2389.5|2395.5|2389.5|2393.8|2387.8|3
1622015300000|2021-05-26 07:48:20|2396.5|2390.5|2397|2391|2397|2391|2396.5|2390.5|3
1622015310000|2021-05-26 07:48:30|2397.3|2391.3|2396|2390|2397.5|2391.5|2396|2390|3
1622015320000|2021-05-26 07:48:40|2396.1|2390.1|2395.9|2389.9|2396.1|2390.1|2395.9|2389.9|2
1622015330000|2021-05-26 07:48:50|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1622015340000|2021-05-26 07:49:00|2395.5|2389.5|2395.8|2389.8|2396.3|2390.3|2395.5|2389.5|5
1622015350000|2021-05-26 07:49:10|2396|2390|2395.8|2389.8|2396|2390|2395.8|2389.8|2
1622015360000|2021-05-26 07:49:20|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1622015380000|2021-05-26 07:49:40|2395.8|2389.8|2396|2390|2396|2390|2395.8|2389.8|2
1622015390000|2021-05-26 07:49:50|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1622015470000|2021-05-26 07:51:10|2396|2390|2396.3|2390.3|2396.3|2390.3|2396|2390|2
1622015500000|2021-05-26 07:51:40|2396|2390|2395.5|2389.5|2396|2390|2395.5|2389.5|2
1622015510000|2021-05-26 07:51:50|2395.8|2389.8|2396|2390|2396.3|2390.3|2395.8|2389.8|3
1622015520000|2021-05-26 07:52:00|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1622015540000|2021-05-26 07:52:20|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1622015550000|2021-05-26 07:52:30|2395|2389|2395|2389|2395.3|2389.3|2395|2389|3
1622015560000|2021-05-26 07:52:40|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1622015570000|2021-05-26 07:52:50|2395|2389|2395.3|2389.3|2395.3|2389.3|2395|2389|2
1622015580000|2021-05-26 07:53:00|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1622015590000|2021-05-26 07:53:10|2395.8|2389.8|2395.5|2389.5|2395.8|2389.8|2395.5|2389.5|2
1622015610000|2021-05-26 07:53:30|2395.8|2389.8|2395.5|2389.5|2395.8|2389.8|2395.5|2389.5|2
1622015620000|2021-05-26 07:53:40|2395.8|2389.8|2396|2390|2396|2390|2395.8|2389.8|2
1622015660000|2021-05-26 07:54:20|2396.3|2390.3|2396.5|2390.5|2396.5|2390.5|2396.3|2390.3|2
1622015710000|2021-05-26 07:55:10|2395.8|2389.8|2395.5|2389.5|2395.8|2389.8|2395.5|2389.5|2
1622015720000|2021-05-26 07:55:20|2395.3|2389.3|2395.5|2389.5|2395.5|2389.5|2395.3|2389.3|2
1622015750000|2021-05-26 07:55:50|2395.3|2389.3|2395|2389|2395.3|2389.3|2395|2389|2
1622015790000|2021-05-26 07:56:30|2395.3|2389.3|2396.8|2390.8|2396.8|2390.8|2395.3|2389.3|2
1622015800000|2021-05-26 07:56:40|2397|2391|2397|2391|2397|2391|2397|2391|1
1622015850000|2021-05-26 07:57:30|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1622015880000|2021-05-26 07:58:00|2397|2391|2397.3|2391.3|2397.3|2391.3|2397|2391|2
1622015900000|2021-05-26 07:58:20|2397.5|2391.5|2399.8|2393.8|2399.8|2393.8|2397.5|2391.5|2
1622015910000|2021-05-26 07:58:30|2399.5|2393.5|2399.5|2393.5|2399.8|2393.8|2399.5|2393.5|7
1622015920000|2021-05-26 07:58:40|2399.8|2393.8|2400|2394|2400|2394|2399.5|2393.5|4
1622015940000|2021-05-26 07:59:00|2399.8|2393.8|2400|2394|2400|2394|2399.5|2393.5|3
1622015960000|2021-05-26 07:59:20|2400.3|2394.3|2400.5|2394.5|2400.5|2394.5|2400.3|2394.3|2
1622016000000|2021-05-26 08:00:00|2399.8|2393.8|2399.3|2393.3|2399.8|2393.8|2399.3|2393.3|3
1622016010000|2021-05-26 08:00:10|2399.8|2393.8|2400.5|2394.5|2400.5|2394.5|2399.8|2393.8|2
1622016040000|2021-05-26 08:00:40|2400.8|2394.8|2401|2395|2401|2395|2400.8|2394.8|2
1622016070000|2021-05-26 08:01:10|2400.3|2394.3|2400.8|2394.8|2400.8|2394.8|2400.3|2394.3|2
1622016080000|2021-05-26 08:01:20|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1622016100000|2021-05-26 08:01:40|2400.3|2394.3|2400.5|2394.5|2400.5|2394.5|2400.3|2394.3|2
1622016120000|2021-05-26 08:02:00|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|1
1622016150000|2021-05-26 08:02:30|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1622016310000|2021-05-26 08:05:10|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|1
1622016320000|2021-05-26 08:05:20|2400|2394|2400|2394|2400|2394|2400|2394|1
1622016350000|2021-05-26 08:05:50|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|1
1622016360000|2021-05-26 08:06:00|2399.5|2393.5|2398.8|2392.8|2399.5|2393.5|2398.8|2392.8|3
1622016370000|2021-05-26 08:06:10|2399|2393|2399.3|2393.3|2399.8|2393.8|2399|2393|4
1622016380000|2021-05-26 08:06:20|2398.8|2392.8|2398.5|2392.5|2398.8|2392.8|2398.5|2392.5|4
1622016390000|2021-05-26 08:06:30|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|1
1622016400000|2021-05-26 08:06:40|2398.5|2392.5|2398|2392|2398.5|2392.5|2397.8|2391.8|3
1622016420000|2021-05-26 08:07:00|2398.3|2392.3|2398.5|2392.5|2398.5|2392.5|2398.3|2392.3|2
1622016430000|2021-05-26 08:07:10|2398.3|2392.3|2398.8|2392.8|2398.8|2392.8|2398|2392|6
1622016440000|2021-05-26 08:07:20|2399|2393|2399|2393|2399|2393|2399|2393|1
1622016450000|2021-05-26 08:07:30|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1622016460000|2021-05-26 08:07:40|2399|2393|2398.8|2392.8|2399|2393|2398.8|2392.8|2
1622016470000|2021-05-26 08:07:50|2399|2393|2399|2393|2399|2393|2399|2393|1
1622016510000|2021-05-26 08:08:30|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|1
1622016540000|2021-05-26 08:09:00|2399|2393|2399|2393|2399|2393|2399|2393|1
1622016550000|2021-05-26 08:09:10|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1622016570000|2021-05-26 08:09:30|2399|2393|2399.3|2393.3|2399.3|2393.3|2399|2393|2
1622016590000|2021-05-26 08:09:50|2399|2393|2399|2393|2399|2393|2399|2393|1
1622016620000|2021-05-26 08:10:20|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1622016640000|2021-05-26 08:10:40|2399|2393|2399|2393|2399|2393|2399|2393|1
1622016750000|2021-05-26 08:12:30|2399.3|2393.3|2400|2394|2400|2394|2399.3|2393.3|2
1622016800000|2021-05-26 08:13:20|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|1
1622016820000|2021-05-26 08:13:40|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1622016890000|2021-05-26 08:14:50|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|1
1622016910000|2021-05-26 08:15:10|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1622017010000|2021-05-26 08:16:50|2399.3|2393.3|2399|2393|2399.3|2393.3|2399|2393|2
1622017020000|2021-05-26 08:17:00|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1622017030000|2021-05-26 08:17:10|2398.8|2392.8|2399|2393|2399|2393|2398|2392|5
1622017050000|2021-05-26 08:17:30|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1622017090000|2021-05-26 08:18:10|2399|2393|2399.3|2393.3|2399.3|2393.3|2399|2393|2
1622017120000|2021-05-26 08:18:40|2399|2393|2399.3|2393.3|2399.3|2393.3|2399|2393|2
1622017150000|2021-05-26 08:19:10|2399|2393|2399|2393|2399|2393|2399|2393|1
1622017160000|2021-05-26 08:19:20|2398.8|2392.8|2398.5|2392.5|2398.8|2392.8|2398.5|2392.5|2
1622017170000|2021-05-26 08:19:30|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|1
1622017180000|2021-05-26 08:19:40|2399|2393|2399.3|2393.3|2399.3|2393.3|2399|2393|2
1622017200000|2021-05-26 08:20:00|2399.5|2393.5|2400|2394|2400|2394|2399.5|2393.5|2
1622017230000|2021-05-26 08:20:30|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|1
1622017260000|2021-05-26 08:21:00|2399.8|2393.8|2400|2394|2400|2394|2399.8|2393.8|2
1622017280000|2021-05-26 08:21:20|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|1
1622017340000|2021-05-26 08:22:20|2400.5|2394.5|2400.8|2394.8|2400.8|2394.8|2400.5|2394.5|2
1622017480000|2021-05-26 08:24:40|2400.5|2394.5|2400.3|2394.3|2400.5|2394.5|2400.3|2394.3|2
1622017500000|2021-05-26 08:25:00|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1622017510000|2021-05-26 08:25:10|2400.3|2394.3|2400.5|2394.5|2400.5|2394.5|2400.3|2394.3|2
1622017520000|2021-05-26 08:25:20|2400.3|2394.3|2399.8|2393.8|2400.3|2394.3|2399.8|2393.8|2
1622017530000|2021-05-26 08:25:30|2399.5|2393.5|2399.8|2393.8|2399.8|2393.8|2399.5|2393.5|2
1622017590000|2021-05-26 08:26:30|2399.5|2393.5|2399|2393|2399.5|2393.5|2399|2393|3
1622017610000|2021-05-26 08:26:50|2398.5|2392.5|2397.5|2391.5|2398.5|2392.5|2397.5|2391.5|2
1622017620000|2021-05-26 08:27:00|2397.8|2391.8|2397.5|2391.5|2397.8|2391.8|2397.5|2391.5|2
1622017630000|2021-05-26 08:27:10|2397.8|2391.8|2397.5|2391.5|2398|2392|2397.5|2391.5|4
1622017640000|2021-05-26 08:27:20|2397.8|2391.8|2398.3|2392.3|2398.3|2392.3|2397.5|2391.5|6
1622017650000|2021-05-26 08:27:30|2398|2392|2398.5|2392.5|2398.5|2392.5|2398|2392|2
1622017660000|2021-05-26 08:27:40|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|2397.5|2391.5|3
1622017670000|2021-05-26 08:27:50|2398|2392|2397.8|2391.8|2398|2392|2397.8|2391.8|2
1622017680000|2021-05-26 08:28:00|2398|2392|2398.5|2392.5|2398.5|2392.5|2397.8|2391.8|7
1622017700000|2021-05-26 08:28:20|2397.8|2391.8|2397.5|2391.5|2397.8|2391.8|2397.5|2391.5|2
1622017710000|2021-05-26 08:28:30|2397.3|2391.3|2396.8|2390.8|2397.3|2391.3|2396.8|2390.8|2
1622017720000|2021-05-26 08:28:40|2397.3|2391.3|2397|2391|2397.3|2391.3|2397|2391|2
1622017730000|2021-05-26 08:28:50|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1622017750000|2021-05-26 08:29:10|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1622017790000|2021-05-26 08:29:50|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1622017810000|2021-05-26 08:30:10|2397|2391|2397.3|2391.3|2397.3|2391.3|2397|2391|2
1622017820000|2021-05-26 08:30:20|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1622017830000|2021-05-26 08:30:30|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|1
1622017840000|2021-05-26 08:30:40|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1622017940000|2021-05-26 08:32:20|2397.3|2391.3|2397|2391|2397.3|2391.3|2396.8|2390.8|3
1622018040000|2021-05-26 08:34:00|2397.3|2391.3|2397|2391|2397.3|2391.3|2397|2391|2
1622018060000|2021-05-26 08:34:20|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1622018070000|2021-05-26 08:34:30|2397|2391|2397.3|2391.3|2397.3|2391.3|2397|2391|2
1622018100000|2021-05-26 08:35:00|2397|2391|2397.5|2391.5|2397.5|2391.5|2397|2391|2
1622018130000|2021-05-26 08:35:30|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1622018150000|2021-05-26 08:35:50|2397|2391|2397|2391|2397|2391|2397|2391|1
1622018250000|2021-05-26 08:37:30|2396.8|2390.8|2397|2391|2397|2391|2396.8|2390.8|2
1622018270000|2021-05-26 08:37:50|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1622018310000|2021-05-26 08:38:30|2397|2391|2397|2391|2397|2391|2397|2391|1
1622018380000|2021-05-26 08:39:40|2397.5|2391.5|2396.8|2390.8|2397.5|2391.5|2396.8|2390.8|3
1622018460000|2021-05-26 08:41:00|2396.5|2390.5|2396.3|2390.3|2396.5|2390.5|2396.3|2390.3|2
1622018470000|2021-05-26 08:41:10|2396|2390|2395.3|2389.3|2396|2390|2395.3|2389.3|2
1622018480000|2021-05-26 08:41:20|2395|2389|2395|2389|2395|2389|2395|2389|1
1622018490000|2021-05-26 08:41:30|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1622018500000|2021-05-26 08:41:40|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1622018510000|2021-05-26 08:41:50|2394|2388|2394.5|2388.5|2394.5|2388.5|2394|2388|2
1622018530000|2021-05-26 08:42:10|2394.8|2388.8|2394.5|2388.5|2395|2389|2394.5|2388.5|4
1622018540000|2021-05-26 08:42:20|2394.3|2388.3|2394.3|2388.3|2394.5|2388.5|2394.3|2388.3|3
1622018550000|2021-05-26 08:42:30|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1622018590000|2021-05-26 08:43:10|2395|2389|2395|2389|2395|2389|2395|2389|1
1622018600000|2021-05-26 08:43:20|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1622018610000|2021-05-26 08:43:30|2395|2389|2395|2389|2395|2389|2395|2389|1
1622018630000|2021-05-26 08:43:50|2394.8|2388.8|2395|2389|2395|2389|2394.8|2388.8|2
1622018650000|2021-05-26 08:44:10|2394.8|2388.8|2394.5|2388.5|2394.8|2388.8|2394.5|2388.5|2
1622018660000|2021-05-26 08:44:20|2394.8|2388.8|2394.5|2388.5|2394.8|2388.8|2394.5|2388.5|2
1622018670000|2021-05-26 08:44:30|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1622018680000|2021-05-26 08:44:40|2394.5|2388.5|2394.3|2388.3|2394.5|2388.5|2394.3|2388.3|2
1622018690000|2021-05-26 08:44:50|2394.5|2388.5|2394.3|2388.3|2394.5|2388.5|2394.3|2388.3|2
1622018700000|2021-05-26 08:45:00|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1622018710000|2021-05-26 08:45:10|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1622018730000|2021-05-26 08:45:30|2394|2388|2393.3|2387.3|2394|2388|2393.3|2387.3|3
1622018740000|2021-05-26 08:45:40|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|2393.3|2387.3|3
1622018760000|2021-05-26 08:46:00|2392.3|2386.3|2392|2386|2392.3|2386.3|2392|2386|2
1622018770000|2021-05-26 08:46:10|2391.8|2385.8|2392|2386|2392|2386|2391.8|2385.8|2
1622018780000|2021-05-26 08:46:20|2391.8|2385.8|2391.3|2385.3|2391.8|2385.8|2391|2385|3
1622018790000|2021-05-26 08:46:30|2392|2386|2391.8|2385.8|2392|2386|2391.8|2385.8|2
1622018800000|2021-05-26 08:46:40|2392|2386|2391.8|2385.8|2392|2386|2391.8|2385.8|2
1622018820000|2021-05-26 08:47:00|2392|2386|2391.8|2385.8|2392|2386|2391.8|2385.8|2
1622018870000|2021-05-26 08:47:50|2392|2386|2391.8|2385.8|2392.3|2386.3|2391.8|2385.8|4
1622018890000|2021-05-26 08:48:10|2392|2386|2391.5|2385.5|2392.5|2386.5|2391.5|2385.5|9
1622018900000|2021-05-26 08:48:20|2391.8|2385.8|2391.5|2385.5|2391.8|2385.8|2391.5|2385.5|2
1622018920000|2021-05-26 08:48:40|2391.3|2385.3|2391.5|2385.5|2391.5|2385.5|2391.3|2385.3|2
1622018930000|2021-05-26 08:48:50|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1622018960000|2021-05-26 08:49:20|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1622018970000|2021-05-26 08:49:30|2391.8|2385.8|2392.3|2386.3|2392.5|2386.5|2391.8|2385.8|3
1622018980000|2021-05-26 08:49:40|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|1
1622018990000|2021-05-26 08:49:50|2393|2387|2393.8|2387.8|2393.8|2387.8|2393|2387|4
1622019000000|2021-05-26 08:50:00|2394|2388|2393.8|2387.8|2394.3|2388.3|2393.8|2387.8|4
1622019010000|2021-05-26 08:50:10|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|1
1622019020000|2021-05-26 08:50:20|2393.8|2387.8|2393.5|2387.5|2393.8|2387.8|2393.5|2387.5|2
1622019050000|2021-05-26 08:50:50|2393.3|2387.3|2392.5|2386.5|2393.3|2387.3|2392.5|2386.5|2
1622019060000|2021-05-26 08:51:00|2392.8|2386.8|2392.5|2386.5|2392.8|2386.8|2392.5|2386.5|2
1622019120000|2021-05-26 08:52:00|2392.8|2386.8|2394|2388|2394|2388|2392.8|2386.8|2
1622019130000|2021-05-26 08:52:10|2393.8|2387.8|2393.5|2387.5|2393.8|2387.8|2393.5|2387.5|2
1622019140000|2021-05-26 08:52:20|2393.3|2387.3|2393|2387|2393.3|2387.3|2393|2387|2
1622019150000|2021-05-26 08:52:30|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|1
1622019180000|2021-05-26 08:53:00|2393|2387|2392.8|2386.8|2393|2387|2392.8|2386.8|2
1622019190000|2021-05-26 08:53:10|2393|2387|2394|2388|2394|2388|2393|2387|2
1622019250000|2021-05-26 08:54:10|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|1
1622019300000|2021-05-26 08:55:00|2393.3|2387.3|2392.8|2386.8|2393.3|2387.3|2392.8|2386.8|3
1622019310000|2021-05-26 08:55:10|2392.3|2386.3|2392.5|2386.5|2392.5|2386.5|2392.3|2386.3|2
1622019320000|2021-05-26 08:55:20|2392.3|2386.3|2392|2386|2392.3|2386.3|2392|2386|2
1622019330000|2021-05-26 08:55:30|2391.8|2385.8|2391.5|2385.5|2391.8|2385.8|2391.5|2385.5|2
1622019360000|2021-05-26 08:56:00|2391.3|2385.3|2391.5|2385.5|2391.5|2385.5|2391|2385|3
1622019420000|2021-05-26 08:57:00|2391.3|2385.3|2390.3|2384.3|2391.3|2385.3|2390.3|2384.3|2
1622019430000|2021-05-26 08:57:10|2390|2384|2390|2384|2390|2384|2389.8|2383.8|3
1622019470000|2021-05-26 08:57:50|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1622019640000|2021-05-26 09:00:40|2392|2386|2392|2386|2392|2386|2392|2386|1
1622019670000|2021-05-26 09:01:10|2392.3|2386.3|2392.8|2386.8|2392.8|2386.8|2392.3|2386.3|2
1622019690000|2021-05-26 09:01:30|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|1
1622019700000|2021-05-26 09:01:40|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|1
1622019710000|2021-05-26 09:01:50|2393.5|2387.5|2393.3|2387.3|2393.5|2387.5|2393.3|2387.3|2
1622019720000|2021-05-26 09:02:00|2393.5|2387.5|2393.8|2387.8|2393.8|2387.8|2393.5|2387.5|2
1622019730000|2021-05-26 09:02:10|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|1
1622019750000|2021-05-26 09:02:30|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|1
1622019760000|2021-05-26 09:02:40|2393.5|2387.5|2394.5|2388.5|2394.5|2388.5|2393.5|2387.5|4
1622019770000|2021-05-26 09:02:50|2394.8|2388.8|2394.5|2388.5|2394.8|2388.8|2394.5|2388.5|2
1622019870000|2021-05-26 09:04:30|2396|2390|2395.8|2389.8|2396|2390|2395.8|2389.8|2
1622019900000|2021-05-26 09:05:00|2396|2390|2396|2390|2396|2390|2396|2390|1
1622019930000|2021-05-26 09:05:30|2396.3|2390.3|2396|2390|2396.3|2390.3|2396|2390|2
1622019950000|2021-05-26 09:05:50|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1622019970000|2021-05-26 09:06:10|2396.5|2390.5|2397.5|2391.5|2397.5|2391.5|2396.5|2390.5|3
1622019990000|2021-05-26 09:06:30|2397.3|2391.3|2397|2391|2397.3|2391.3|2397|2391|2
1622020010000|2021-05-26 09:06:50|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1622020040000|2021-05-26 09:07:20|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|1
1622020060000|2021-05-26 09:07:40|2396.3|2390.3|2395.5|2389.5|2396.3|2390.3|2395.5|2389.5|2
1622020070000|2021-05-26 09:07:50|2395.3|2389.3|2394.5|2388.5|2395.5|2389.5|2394.5|2388.5|3
1622020170000|2021-05-26 09:09:30|2394.3|2388.3|2394.5|2388.5|2394.5|2388.5|2393.8|2387.8|6
1622020180000|2021-05-26 09:09:40|2394.8|2388.8|2396|2390|2396|2390|2394.8|2388.8|2
1622020280000|2021-05-26 09:11:20|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1622020300000|2021-05-26 09:11:40|2396|2390|2396.8|2390.8|2396.8|2390.8|2396|2390|3
1622020310000|2021-05-26 09:11:50|2396.5|2390.5|2396.3|2390.3|2396.5|2390.5|2396.3|2390.3|2
1622020320000|2021-05-26 09:12:00|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|1
1622020350000|2021-05-26 09:12:30|2395.8|2389.8|2395.5|2389.5|2395.8|2389.8|2395.5|2389.5|2
1622020380000|2021-05-26 09:13:00|2395.3|2389.3|2394.3|2388.3|2395.3|2389.3|2394.3|2388.3|3
1622020390000|2021-05-26 09:13:10|2394|2388|2394|2388|2394|2388|2394|2388|1
1622020410000|2021-05-26 09:13:30|2394.3|2388.3|2394.8|2388.8|2394.8|2388.8|2394.3|2388.3|2
1622020420000|2021-05-26 09:13:40|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1622020470000|2021-05-26 09:14:30|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1622020480000|2021-05-26 09:14:40|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1622020500000|2021-05-26 09:15:00|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1622020510000|2021-05-26 09:15:10|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.3|2389.3|3
1622020520000|2021-05-26 09:15:20|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1622020530000|2021-05-26 09:15:30|2395|2389|2395.5|2389.5|2395.5|2389.5|2395|2389|3
1622020540000|2021-05-26 09:15:40|2395.3|2389.3|2395.5|2389.5|2395.5|2389.5|2395.3|2389.3|2
1622020620000|2021-05-26 09:17:00|2395.3|2389.3|2395.5|2389.5|2395.5|2389.5|2395.3|2389.3|2
1622020630000|2021-05-26 09:17:10|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1622020640000|2021-05-26 09:17:20|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1622020660000|2021-05-26 09:17:40|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1622020700000|2021-05-26 09:18:20|2396|2390|2397|2391|2397|2391|2396|2390|2
1622020770000|2021-05-26 09:19:30|2397.8|2391.8|2397.3|2391.3|2398|2392|2397.3|2391.3|3
1622020840000|2021-05-26 09:20:40|2397|2391|2397|2391|2397|2391|2397|2391|1
1622020860000|2021-05-26 09:21:00|2397.3|2391.3|2397.3|2391.3|2397.5|2391.5|2397.3|2391.3|3
1622020870000|2021-05-26 09:21:10|2397|2391|2397|2391|2397|2391|2397|2391|1
1622020920000|2021-05-26 09:22:00|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1622020930000|2021-05-26 09:22:10|2397|2391|2397|2391|2397|2391|2397|2391|1
1622020990000|2021-05-26 09:23:10|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1622021090000|2021-05-26 09:24:50|2396.3|2390.3|2397|2391|2397|2391|2396.3|2390.3|2
1622021100000|2021-05-26 09:25:00|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1622021110000|2021-05-26 09:25:10|2397.5|2391.5|2397.8|2391.8|2397.8|2391.8|2397.5|2391.5|2
1622021130000|2021-05-26 09:25:30|2398|2392|2398|2392|2398|2392|2398|2392|1
1622021140000|2021-05-26 09:25:40|2397.8|2391.8|2397.3|2391.3|2397.8|2391.8|2397.3|2391.3|2
1622021160000|2021-05-26 09:26:00|2397|2391|2397|2391|2397|2391|2397|2391|1
1622021190000|2021-05-26 09:26:30|2396.8|2390.8|2396.5|2390.5|2396.8|2390.8|2396.5|2390.5|2
1622021200000|2021-05-26 09:26:40|2397.3|2391.3|2397.8|2391.8|2397.8|2391.8|2397.3|2391.3|2
1622021210000|2021-05-26 09:26:50|2397.5|2391.5|2397|2391|2397.5|2391.5|2397|2391|2
1622021230000|2021-05-26 09:27:10|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1622021240000|2021-05-26 09:27:20|2397|2391|2397|2391|2397|2391|2397|2391|1
1622021250000|2021-05-26 09:27:30|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1622021280000|2021-05-26 09:28:00|2396.5|2390.5|2396|2390|2396.5|2390.5|2396|2390|2
1622021290000|2021-05-26 09:28:10|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1622021320000|2021-05-26 09:28:40|2396.5|2390.5|2396.8|2390.8|2396.8|2390.8|2396.5|2390.5|2
1622021330000|2021-05-26 09:28:50|2397|2391|2397.3|2391.3|2397.3|2391.3|2397|2391|2
1622021340000|2021-05-26 09:29:00|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1622021430000|2021-05-26 09:30:30|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1622021440000|2021-05-26 09:30:40|2397|2391|2397|2391|2397|2391|2397|2391|1
1622021500000|2021-05-26 09:31:40|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1622021520000|2021-05-26 09:32:00|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1622021550000|2021-05-26 09:32:30|2397.3|2391.3|2397.5|2391.5|2397.5|2391.5|2397|2391|4
1622021600000|2021-05-26 09:33:20|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|1
1622021650000|2021-05-26 09:34:10|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1622021670000|2021-05-26 09:34:30|2397.3|2391.3|2397.8|2391.8|2397.8|2391.8|2397|2391|4
1622021680000|2021-05-26 09:34:40|2398|2392|2397.8|2391.8|2398|2392|2397.8|2391.8|2
1622021710000|2021-05-26 09:35:10|2398|2392|2398|2392|2398|2392|2398|2392|1
1622021730000|2021-05-26 09:35:30|2397|2391|2397.3|2391.3|2397.3|2391.3|2397|2391|2
1622021850000|2021-05-26 09:37:30|2397|2391|2397.3|2391.3|2397.3|2391.3|2397|2391|2
1622021870000|2021-05-26 09:37:50|2397|2391|2397.3|2391.3|2397.3|2391.3|2397|2391|2
1622021880000|2021-05-26 09:38:00|2397|2391|2397.3|2391.3|2397.3|2391.3|2397|2391|2
1622021900000|2021-05-26 09:38:20|2397|2391|2397|2391|2397|2391|2397|2391|1
1622021910000|2021-05-26 09:38:30|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1622021980000|2021-05-26 09:39:40|2397.5|2391.5|2397.8|2391.8|2397.8|2391.8|2397.5|2391.5|2
1622022010000|2021-05-26 09:40:10|2397.5|2391.5|2397|2391|2397.5|2391.5|2397|2391|3
1622022130000|2021-05-26 09:42:10|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1622022140000|2021-05-26 09:42:20|2397.8|2391.8|2398.5|2392.5|2398.5|2392.5|2397.8|2391.8|2
1622022150000|2021-05-26 09:42:30|2398.8|2392.8|2399.3|2393.3|2399.3|2393.3|2398.8|2392.8|3
1622022160000|2021-05-26 09:42:40|2399|2393|2399|2393|2399|2393|2399|2393|1
1622022200000|2021-05-26 09:43:20|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|1
1622022210000|2021-05-26 09:43:30|2399|2393|2399|2393|2399|2393|2399|2393|1
1622022220000|2021-05-26 09:43:40|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1622022240000|2021-05-26 09:44:00|2399|2393|2398.8|2392.8|2399|2393|2398.8|2392.8|2
1622022270000|2021-05-26 09:44:30|2398.5|2392.5|2398|2392|2398.5|2392.5|2398|2392|2
1622022280000|2021-05-26 09:44:40|2398.3|2392.3|2398.5|2392.5|2398.5|2392.5|2398.3|2392.3|2
1622022290000|2021-05-26 09:44:50|2398.8|2392.8|2398.8|2392.8|2399.3|2393.3|2398.8|2392.8|3
1622022310000|2021-05-26 09:45:10|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1622022380000|2021-05-26 09:46:20|2398.8|2392.8|2399|2393|2399|2393|2398.8|2392.8|2
1622022390000|2021-05-26 09:46:30|2398.8|2392.8|2398.5|2392.5|2398.8|2392.8|2398.5|2392.5|2
1622022420000|2021-05-26 09:47:00|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|1
1622022440000|2021-05-26 09:47:20|2398|2392|2398.5|2392.5|2398.5|2392.5|2398|2392|2
1622022450000|2021-05-26 09:47:30|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|1
1622022470000|2021-05-26 09:47:50|2399|2393|2399|2393|2399|2393|2399|2393|1
1622022500000|2021-05-26 09:48:20|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1622022650000|2021-05-26 09:50:50|2399|2393|2398.8|2392.8|2399|2393|2398.8|2392.8|2
1622022700000|2021-05-26 09:51:40|2399|2393|2399|2393|2399|2393|2399|2393|1
1622022760000|2021-05-26 09:52:40|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|1
1622023030000|2021-05-26 09:57:10|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1622023100000|2021-05-26 09:58:20|2398.8|2392.8|2398.5|2392.5|2398.8|2392.8|2398.5|2392.5|2
1622023120000|2021-05-26 09:58:40|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|1
1622023170000|2021-05-26 09:59:30|2399|2393|2398.8|2392.8|2399|2393|2398.8|2392.8|2
1622023200000|2021-05-26 10:00:00|2399|2393|2399|2393|2399|2393|2399|2393|1
1622023620000|2021-05-26 10:07:00|2399.3|2393.3|2399|2393|2399.3|2393.3|2399|2393|2
1622023710000|2021-05-26 10:08:30|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|1
1622023720000|2021-05-26 10:08:40|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1622023830000|2021-05-26 10:10:30|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|1
1622024050000|2021-05-26 10:14:10|2399|2393|2399|2393|2399|2393|2399|2393|1
1622024160000|2021-05-26 10:16:00|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|1
1622024260000|2021-05-26 10:17:40|2398.5|2392.5|2398.8|2392.8|2398.8|2392.8|2398.5|2392.5|2
1622024290000|2021-05-26 10:18:10|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1622024300000|2021-05-26 10:18:20|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|1
1622024320000|2021-05-26 10:18:40|2398|2392|2397.8|2391.8|2398|2392|2397.8|2391.8|2
1622024330000|2021-05-26 10:18:50|2398|2392|2397.8|2391.8|2398|2392|2397.8|2391.8|2
1622024360000|2021-05-26 10:19:20|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1622024370000|2021-05-26 10:19:30|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1622024530000|2021-05-26 10:22:10|2397.3|2391.3|2396.3|2390.3|2397.3|2391.3|2396.3|2390.3|2
1622024550000|2021-05-26 10:22:30|2396|2390|2396|2390|2396.3|2390.3|2396|2390|3
1622024600000|2021-05-26 10:23:20|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1622024660000|2021-05-26 10:24:20|2395.5|2389.5|2394.5|2388.5|2395.5|2389.5|2394.5|2388.5|2
1622024700000|2021-05-26 10:25:00|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1622024760000|2021-05-26 10:26:00|2395|2389|2395.5|2389.5|2395.5|2389.5|2395|2389|2
1622024800000|2021-05-26 10:26:40|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1622024840000|2021-05-26 10:27:20|2395.5|2389.5|2395.3|2389.3|2395.5|2389.5|2395.3|2389.3|2
1622024890000|2021-05-26 10:28:10|2395.5|2389.5|2395.8|2389.8|2395.8|2389.8|2395.5|2389.5|2
1622024900000|2021-05-26 10:28:20|2396|2390|2395.8|2389.8|2396|2390|2395.8|2389.8|2
1622025010000|2021-05-26 10:30:10|2395.5|2389.5|2395|2389|2395.5|2389.5|2395|2389|2
1622025040000|2021-05-26 10:30:40|2394.8|2388.8|2394.5|2388.5|2394.8|2388.8|2394.5|2388.5|2
1622025110000|2021-05-26 10:31:50|2394.8|2388.8|2394.5|2388.5|2394.8|2388.8|2394.5|2388.5|2
1622025340000|2021-05-26 10:35:40|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1622025350000|2021-05-26 10:35:50|2395|2389|2395.3|2389.3|2395.3|2389.3|2395|2389|2
1622025390000|2021-05-26 10:36:30|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1622025420000|2021-05-26 10:37:00|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1622025460000|2021-05-26 10:37:40|2396|2390|2396|2390|2396|2390|2396|2390|1
1622025470000|2021-05-26 10:37:50|2395.8|2389.8|2396|2390|2396|2390|2395.8|2389.8|2
1622025510000|2021-05-26 10:38:30|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1622025570000|2021-05-26 10:39:30|2396|2390|2395.8|2389.8|2396|2390|2395.8|2389.8|4
1622025580000|2021-05-26 10:39:40|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1622025720000|2021-05-26 10:42:00|2395.8|2389.8|2396|2390|2396|2390|2395.8|2389.8|2
1622025850000|2021-05-26 10:44:10|2396.3|2390.3|2396.5|2390.5|2396.5|2390.5|2396.3|2390.3|2
1622025990000|2021-05-26 10:46:30|2396.3|2390.3|2396|2390|2396.3|2390.3|2396|2390|2
1622026020000|2021-05-26 10:47:00|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1622026040000|2021-05-26 10:47:20|2396|2390|2395.3|2389.3|2396|2390|2395.3|2389.3|7
1622026050000|2021-05-26 10:47:30|2395.5|2389.5|2395.3|2389.3|2395.5|2389.5|2395.3|2389.3|2
1622026070000|2021-05-26 10:47:50|2395.5|2389.5|2395.3|2389.3|2395.5|2389.5|2395.3|2389.3|2
1622026110000|2021-05-26 10:48:30|2395.5|2389.5|2396|2390|2396|2390|2395.5|2389.5|2
1622026150000|2021-05-26 10:49:10|2396.3|2390.3|2396.5|2390.5|2396.5|2390.5|2396|2390|4
1622026200000|2021-05-26 10:50:00|2396.8|2390.8|2396.5|2390.5|2396.8|2390.8|2396.5|2390.5|2
1622026400000|2021-05-26 10:53:20|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1622026410000|2021-05-26 10:53:30|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|1
1622026480000|2021-05-26 10:54:40|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1622026510000|2021-05-26 10:55:10|2396.5|2390.5|2396.3|2390.3|2396.5|2390.5|2396|2390|3
1622026520000|2021-05-26 10:55:20|2396|2390|2396.3|2390.3|2396.3|2390.3|2396|2390|2
1622026530000|2021-05-26 10:55:30|2396|2390|2395.3|2389.3|2396|2390|2395.3|2389.3|2
1622026610000|2021-05-26 10:56:50|2395|2389|2394.8|2388.8|2395|2389|2394.8|2388.8|2
1622026640000|2021-05-26 10:57:20|2394.5|2388.5|2394|2388|2394.5|2388.5|2394|2388|3
1622026670000|2021-05-26 10:57:50|2394.3|2388.3|2394.8|2388.8|2394.8|2388.8|2394.3|2388.3|3
1622026680000|2021-05-26 10:58:00|2395|2389|2394.8|2388.8|2395|2389|2394.8|2388.8|2
1622026690000|2021-05-26 10:58:10|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1622026700000|2021-05-26 10:58:20|2394.3|2388.3|2394|2388|2394.3|2388.3|2394|2388|2
1622026720000|2021-05-26 10:58:40|2394.3|2388.3|2394.5|2388.5|2394.5|2388.5|2394.3|2388.3|2
1622026760000|2021-05-26 10:59:20|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1622026800000|2021-05-26 11:00:00|2394.5|2388.5|2394.8|2388.8|2394.8|2388.8|2394.5|2388.5|2
1622026820000|2021-05-26 11:00:20|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1622026830000|2021-05-26 11:00:30|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1622026890000|2021-05-26 11:01:30|2394.5|2388.5|2394.8|2388.8|2394.8|2388.8|2394.5|2388.5|2
1622026900000|2021-05-26 11:01:40|2395|2389|2395.3|2389.3|2395.3|2389.3|2395|2389|2
1622026920000|2021-05-26 11:02:00|2395.5|2389.5|2394.8|2388.8|2395.5|2389.5|2394.8|2388.8|3
1622026940000|2021-05-26 11:02:20|2394.5|2388.5|2394.3|2388.3|2394.5|2388.5|2394.3|2388.3|2
1622026950000|2021-05-26 11:02:30|2394|2388|2394.3|2388.3|2394.3|2388.3|2394|2388|2
1622026980000|2021-05-26 11:03:00|2394|2388|2393.8|2387.8|2394|2388|2393.8|2387.8|2
1622027030000|2021-05-26 11:03:50|2394|2388|2394.3|2388.3|2394.3|2388.3|2394|2388|2
1622027040000|2021-05-26 11:04:00|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|1
1622027060000|2021-05-26 11:04:20|2394|2388|2393.8|2387.8|2394|2388|2393.8|2387.8|2
1622027070000|2021-05-26 11:04:30|2394|2388|2393.8|2387.8|2394|2388|2393.8|2387.8|2
1622027180000|2021-05-26 11:06:20|2394|2388|2394|2388|2394|2388|2394|2388|1
1622027240000|2021-05-26 11:07:20|2394.3|2388.3|2395.3|2389.3|2395.5|2389.5|2394.3|2388.3|5
1622027270000|2021-05-26 11:07:50|2395.5|2389.5|2395|2389|2395.5|2389.5|2395|2389|2
1622027290000|2021-05-26 11:08:10|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1622027300000|2021-05-26 11:08:20|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1622027320000|2021-05-26 11:08:40|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395|2389|3
1622027350000|2021-05-26 11:09:10|2395|2389|2394.8|2388.8|2395.3|2389.3|2394.8|2388.8|4
1622027360000|2021-05-26 11:09:20|2395|2389|2394.8|2388.8|2395|2389|2394.8|2388.8|2
1622027370000|2021-05-26 11:09:30|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1622027400000|2021-05-26 11:10:00|2394.8|2388.8|2394.8|2388.8|2395|2389|2394.8|2388.8|3
1622027420000|2021-05-26 11:10:20|2395|2389|2395|2389|2395|2389|2395|2389|1
1622027430000|2021-05-26 11:10:30|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1622027470000|2021-05-26 11:11:10|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1622027520000|2021-05-26 11:12:00|2394.3|2388.3|2394|2388|2394.3|2388.3|2394|2388|2
1622027560000|2021-05-26 11:12:40|2393.8|2387.8|2392.8|2386.8|2393.8|2387.8|2392.8|2386.8|2
1622027600000|2021-05-26 11:13:20|2393|2387|2393.5|2387.5|2393.5|2387.5|2393|2387|2
1622027650000|2021-05-26 11:14:10|2393.3|2387.3|2393|2387|2393.3|2387.3|2393|2387|2
1622027660000|2021-05-26 11:14:20|2392.8|2386.8|2392.3|2386.3|2392.8|2386.8|2392.3|2386.3|2
1622027770000|2021-05-26 11:16:10|2391.3|2385.3|2391.8|2385.8|2391.8|2385.8|2391.3|2385.3|3
1622027790000|2021-05-26 11:16:30|2392|2386|2392|2386|2392|2386|2392|2386|1
1622027840000|2021-05-26 11:17:20|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|1
1622027870000|2021-05-26 11:17:50|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|1
1622027920000|2021-05-26 11:18:40|2391.5|2385.5|2391.3|2385.3|2391.5|2385.5|2391.3|2385.3|2
1622027930000|2021-05-26 11:18:50|2391|2385|2391|2385|2391|2385|2391|2385|1
1622027940000|2021-05-26 11:19:00|2390.8|2384.8|2391.5|2385.5|2391.5|2385.5|2390.8|2384.8|4
1622027960000|2021-05-26 11:19:20|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|1
1622028090000|2021-05-26 11:21:30|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1622028110000|2021-05-26 11:21:50|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1622028120000|2021-05-26 11:22:00|2391.5|2385.5|2390.8|2384.8|2391.5|2385.5|2390.8|2384.8|2
1622028130000|2021-05-26 11:22:10|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1622028140000|2021-05-26 11:22:20|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1622028150000|2021-05-26 11:22:30|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1622028220000|2021-05-26 11:23:40|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1622028300000|2021-05-26 11:25:00|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1622028320000|2021-05-26 11:25:20|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1622028470000|2021-05-26 11:27:50|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1622028480000|2021-05-26 11:28:00|2391|2385|2391|2385|2391|2385|2391|2385|1
1622028500000|2021-05-26 11:28:20|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1622028570000|2021-05-26 11:29:30|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1622028590000|2021-05-26 11:29:50|2390.3|2384.3|2390|2384|2390.3|2384.3|2390|2384|2
1622028610000|2021-05-26 11:30:10|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1622028630000|2021-05-26 11:30:30|2390|2384|2390.3|2384.3|2390.3|2384.3|2390|2384|2
1622028660000|2021-05-26 11:31:00|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1622028670000|2021-05-26 11:31:10|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1622028730000|2021-05-26 11:32:10|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1622028830000|2021-05-26 11:33:50|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1622028870000|2021-05-26 11:34:30|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1622028920000|2021-05-26 11:35:20|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1622028970000|2021-05-26 11:36:10|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1622029010000|2021-05-26 11:36:50|2390|2384|2390|2384|2390.3|2384.3|2390|2384|3
1622029050000|2021-05-26 11:37:30|2390.3|2384.3|2390.5|2384.5|2390.8|2384.8|2390.3|2384.3|3
1622029060000|2021-05-26 11:37:40|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1622029160000|2021-05-26 11:39:20|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1622029170000|2021-05-26 11:39:30|2390|2384|2394.5|2388.5|2394.8|2388.8|2389.8|2383.8|5
1622029180000|2021-05-26 11:39:40|2394.8|2388.8|2395.3|2389.3|2395.3|2389.3|2394.8|2388.8|3
1622029190000|2021-05-26 11:39:50|2395.8|2389.8|2397.3|2391.3|2397.3|2391.3|2395.8|2389.8|4
1622029200000|2021-05-26 11:40:00|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1622029210000|2021-05-26 11:40:10|2398|2392|2398.5|2392.5|2398.5|2392.5|2398|2392|2
1622029220000|2021-05-26 11:40:20|2397.8|2391.8|2398.3|2392.3|2398.3|2392.3|2397.8|2391.8|2
1622029230000|2021-05-26 11:40:30|2398|2392|2398|2392|2398|2392|2398|2392|1
1622029240000|2021-05-26 11:40:40|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1622029250000|2021-05-26 11:40:50|2398.8|2392.8|2397|2391|2398.8|2392.8|2397|2391|4
1622029260000|2021-05-26 11:41:00|2396.8|2390.8|2394.8|2388.8|2396.8|2390.8|2394.8|2388.8|5
1622029270000|2021-05-26 11:41:10|2394.5|2388.5|2394.8|2388.8|2394.8|2388.8|2394|2388|3
1622029280000|2021-05-26 11:41:20|2394|2388|2394|2388|2394|2388|2394|2388|1
1622029290000|2021-05-26 11:41:30|2393.3|2387.3|2393|2387|2393.3|2387.3|2393|2387|2
1622029300000|2021-05-26 11:41:40|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|1
1622029320000|2021-05-26 11:42:00|2393.5|2387.5|2393.3|2387.3|2393.5|2387.5|2393.3|2387.3|2
1622029330000|2021-05-26 11:42:10|2393.5|2387.5|2393.3|2387.3|2393.5|2387.5|2393.3|2387.3|2
1622029360000|2021-05-26 11:42:40|2393.4|2387.4|2393.1|2387.1|2393.4|2387.4|2393.1|2387.1|2
1622029370000|2021-05-26 11:42:50|2392.9|2386.9|2392.9|2386.9|2392.9|2386.9|2392.9|2386.9|1
1622029400000|2021-05-26 11:43:20|2393|2387|2393|2387|2393|2387|2393|2387|1
1622029450000|2021-05-26 11:44:10|2393.3|2387.3|2394|2388|2394|2388|2393.3|2387.3|2
1622029460000|2021-05-26 11:44:20|2394.3|2388.3|2394.8|2388.8|2394.8|2388.8|2394.3|2388.3|2
1622029470000|2021-05-26 11:44:30|2395|2389|2395|2389|2395|2389|2395|2389|1
1622029490000|2021-05-26 11:44:50|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1622029530000|2021-05-26 11:45:30|2395|2389|2395.3|2389.3|2395.3|2389.3|2395|2389|2
1622029540000|2021-05-26 11:45:40|2395.5|2389.5|2396.8|2390.8|2396.8|2390.8|2395.5|2389.5|2
1622029550000|2021-05-26 11:45:50|2396.5|2390.5|2395.8|2389.8|2396.5|2390.5|2395.8|2389.8|3
1622029570000|2021-05-26 11:46:10|2396|2390|2395.3|2389.3|2396.3|2390.3|2395.3|2389.3|6
1622029590000|2021-05-26 11:46:30|2395|2389|2395.3|2389.3|2395.3|2389.3|2395|2389|2
1622029600000|2021-05-26 11:46:40|2395.5|2389.5|2395.8|2389.8|2395.8|2389.8|2395.5|2389.5|2
1622029650000|2021-05-26 11:47:30|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1622029670000|2021-05-26 11:47:50|2395.8|2389.8|2396|2390|2396.3|2390.3|2395.8|2389.8|5
1622029710000|2021-05-26 11:48:30|2396.3|2390.3|2396|2390|2396.3|2390.3|2396|2390|2
1622029720000|2021-05-26 11:48:40|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1622029740000|2021-05-26 11:49:00|2396.5|2390.5|2397.5|2391.5|2397.8|2391.8|2396.5|2390.5|7
1622029750000|2021-05-26 11:49:10|2397.8|2391.8|2397.5|2391.5|2397.8|2391.8|2397.5|2391.5|2
1622029790000|2021-05-26 11:49:50|2397.8|2391.8|2398|2392|2398|2392|2397.8|2391.8|2
1622029800000|2021-05-26 11:50:00|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1622029810000|2021-05-26 11:50:10|2398.8|2392.8|2398.5|2392.5|2398.8|2392.8|2398.5|2392.5|2
1622029880000|2021-05-26 11:51:20|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|1
1622029890000|2021-05-26 11:51:30|2398|2392|2398|2392|2398|2392|2398|2392|1
1622029900000|2021-05-26 11:51:40|2397.3|2391.3|2396.8|2390.8|2397.3|2391.3|2396.8|2390.8|3
1622029920000|2021-05-26 11:52:00|2395.8|2389.8|2396|2390|2396.3|2390.3|2395.8|2389.8|4
1622029940000|2021-05-26 11:52:20|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1622030010000|2021-05-26 11:53:30|2396.5|2390.5|2397|2391|2397|2391|2396.5|2390.5|2
1622030030000|2021-05-26 11:53:50|2396.8|2390.8|2396.5|2390.5|2396.8|2390.8|2396.5|2390.5|2
1622030080000|2021-05-26 11:54:40|2396.8|2390.8|2397|2391|2397|2391|2396.8|2390.8|2
1622030110000|2021-05-26 11:55:10|2396.8|2390.8|2395.8|2389.8|2396.8|2390.8|2395.8|2389.8|5
1622030120000|2021-05-26 11:55:20|2395|2389|2394.8|2388.8|2395.3|2389.3|2394.5|2388.5|5
1622030130000|2021-05-26 11:55:30|2395|2389|2394.8|2388.8|2395|2389|2394.8|2388.8|2
1622030140000|2021-05-26 11:55:40|2395.3|2389.3|2395|2389|2395.5|2389.5|2394|2388|6
1622030150000|2021-05-26 11:55:50|2395.3|2389.3|2396.5|2390.5|2396.5|2390.5|2395.3|2389.3|6
1622030160000|2021-05-26 11:56:00|2396.3|2390.3|2395.8|2389.8|2396.5|2390.5|2395.8|2389.8|3
1622030170000|2021-05-26 11:56:10|2396|2390|2394.8|2388.8|2396|2390|2394.8|2388.8|5
1622030180000|2021-05-26 11:56:20|2395|2389|2394.3|2388.3|2395.3|2389.3|2394.3|2388.3|4
1622030190000|2021-05-26 11:56:30|2394.5|2388.5|2394|2388|2394.5|2388.5|2394|2388|3
1622030200000|2021-05-26 11:56:40|2394.3|2388.3|2394.3|2388.3|2394.5|2388.5|2394.3|2388.3|3
1622030210000|2021-05-26 11:56:50|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1622030220000|2021-05-26 11:57:00|2394.8|2388.8|2394.8|2388.8|2395|2389|2393.8|2387.8|10
1622030230000|2021-05-26 11:57:10|2395|2389|2394.8|2388.8|2395.5|2389.5|2394.8|2388.8|5
1622030240000|2021-05-26 11:57:20|2395|2389|2395.3|2389.3|2395.3|2389.3|2395|2389|2
1622030250000|2021-05-26 11:57:30|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1622030260000|2021-05-26 11:57:40|2395.8|2389.8|2395.8|2389.8|2396.5|2390.5|2395.8|2389.8|5
1622030270000|2021-05-26 11:57:50|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1622030280000|2021-05-26 11:58:00|2395.5|2389.5|2396.8|2390.8|2396.8|2390.8|2395.5|2389.5|6
1622030290000|2021-05-26 11:58:10|2396.5|2390.5|2397|2391|2397.5|2391.5|2396.5|2390.5|10
1622030300000|2021-05-26 11:58:20|2397.3|2391.3|2397.3|2391.3|2397.5|2391.5|2397.3|2391.3|3
1622030310000|2021-05-26 11:58:30|2397|2391|2396.8|2390.8|2397|2391|2396.8|2390.8|2
1622030320000|2021-05-26 11:58:40|2396.3|2390.3|2396.5|2390.5|2396.5|2390.5|2396.3|2390.3|2
1622030330000|2021-05-26 11:58:50|2396.8|2390.8|2397.5|2391.5|2397.5|2391.5|2396.8|2390.8|4
1622030340000|2021-05-26 11:59:00|2397.3|2391.3|2396.5|2390.5|2397.3|2391.3|2396.3|2390.3|4
1622030350000|2021-05-26 11:59:10|2396.8|2390.8|2396.3|2390.3|2396.8|2390.8|2396.3|2390.3|3
1622030360000|2021-05-26 11:59:20|2395.8|2389.8|2396|2390|2396.3|2390.3|2395.8|2389.8|6
1622030370000|2021-05-26 11:59:30|2396.3|2390.3|2396.5|2390.5|2396.5|2390.5|2395.8|2389.8|6
1622030380000|2021-05-26 11:59:40|2396.3|2390.3|2397|2391|2397|2391|2396.3|2390.3|4
1622030390000|2021-05-26 11:59:50|2397.3|2391.3|2396.3|2390.3|2397.3|2391.3|2396.3|2390.3|3
1622030400000|2021-05-26 12:00:00|2396|2390|2395.8|2389.8|2396|2390|2395.8|2389.8|2
1622030410000|2021-05-26 12:00:10|2396|2390|2396.3|2390.3|2396.3|2390.3|2396|2390|2
1622030420000|2021-05-26 12:00:20|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|1
1622030430000|2021-05-26 12:00:30|2396.3|2390.3|2396.8|2390.8|2396.8|2390.8|2396.3|2390.3|3
1622030460000|2021-05-26 12:01:00|2397|2391|2396.8|2390.8|2397|2391|2396.8|2390.8|2
1622030490000|2021-05-26 12:01:30|2396.5|2390.5|2395.8|2389.8|2396.5|2390.5|2395.5|2389.5|4
1622030500000|2021-05-26 12:01:40|2396|2390|2396.5|2390.5|2396.5|2390.5|2396|2390|3
1622030540000|2021-05-26 12:02:20|2396.8|2390.8|2397|2391|2397|2391|2396.8|2390.8|2
1622030550000|2021-05-26 12:02:30|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1622030590000|2021-05-26 12:03:10|2397|2391|2397.3|2391.3|2397.8|2391.8|2397|2391|9
1622030600000|2021-05-26 12:03:20|2397.5|2391.5|2397.3|2391.3|2397.5|2391.5|2397.3|2391.3|2
1622030650000|2021-05-26 12:04:10|2397|2391|2396.8|2390.8|2397|2391|2396.8|2390.8|2
1622030690000|2021-05-26 12:04:50|2396.5|2390.5|2396|2390|2396.5|2390.5|2396|2390|2
1622030760000|2021-05-26 12:06:00|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1622030930000|2021-05-26 12:08:50|2395.3|2389.3|2394.5|2388.5|2395.3|2389.3|2394.5|2388.5|2
1622030990000|2021-05-26 12:09:50|2394.8|2388.8|2394.5|2388.5|2394.8|2388.8|2394.5|2388.5|2
1622031010000|2021-05-26 12:10:10|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1622031020000|2021-05-26 12:10:20|2394.5|2388.5|2394.8|2388.8|2394.8|2388.8|2394.5|2388.5|2
1622031030000|2021-05-26 12:10:30|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1622031060000|2021-05-26 12:11:00|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1622031070000|2021-05-26 12:11:10|2394.5|2388.5|2394.5|2388.5|2394.8|2388.8|2394.5|2388.5|3
1622031100000|2021-05-26 12:11:40|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1622031140000|2021-05-26 12:12:20|2397.1|2391.1|2397.1|2391.1|2397.1|2391.1|2397.1|2391.1|1
1622031160000|2021-05-26 12:12:40|2397.4|2391.4|2398.1|2392.1|2398.1|2392.1|2397.4|2391.4|2
1622031180000|2021-05-26 12:13:00|2398.3|2392.3|2398.4|2392.4|2398.4|2392.4|2398.3|2392.3|2
1622031200000|2021-05-26 12:13:20|2398.5|2392.5|2398.8|2392.8|2398.8|2392.8|2398.5|2392.5|2
1622031210000|2021-05-26 12:13:30|2398|2392|2398|2392|2398|2392|2398|2392|1
1622031220000|2021-05-26 12:13:40|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|1
1622031240000|2021-05-26 12:14:00|2398.5|2392.5|2398.3|2392.3|2398.5|2392.5|2398.3|2392.3|2
1622031250000|2021-05-26 12:14:10|2398|2392|2398.3|2392.3|2398.3|2392.3|2398|2392|2
1622031270000|2021-05-26 12:14:30|2398.5|2392.5|2398.8|2392.8|2398.8|2392.8|2398.5|2392.5|2
1622031280000|2021-05-26 12:14:40|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|1
1622031290000|2021-05-26 12:14:50|2398|2392|2398.3|2392.3|2398.3|2392.3|2398|2392|2
1622031340000|2021-05-26 12:15:40|2398|2392|2398|2392|2398|2392|2398|2392|1
1622031360000|2021-05-26 12:16:00|2397.8|2391.8|2396.5|2390.5|2397.8|2391.8|2396.5|2390.5|2
1622031370000|2021-05-26 12:16:10|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1622031390000|2021-05-26 12:16:30|2397|2391|2397.3|2391.3|2397.3|2391.3|2397|2391|4
1622031420000|2021-05-26 12:17:00|2397.5|2391.5|2397.3|2391.3|2397.5|2391.5|2397.3|2391.3|2
1622031430000|2021-05-26 12:17:10|2397.5|2391.5|2397.3|2391.3|2397.5|2391.5|2397|2391|4
1622031440000|2021-05-26 12:17:20|2397.5|2391.5|2397.3|2391.3|2397.5|2391.5|2397.3|2391.3|2
1622031460000|2021-05-26 12:17:40|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1622031470000|2021-05-26 12:17:50|2397.8|2391.8|2398.3|2392.3|2398.3|2392.3|2397.8|2391.8|2
1622031480000|2021-05-26 12:18:00|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1622031490000|2021-05-26 12:18:10|2398.8|2392.8|2398.5|2392.5|2398.8|2392.8|2398.5|2392.5|2
1622031510000|2021-05-26 12:18:30|2398.8|2392.8|2399|2393|2399|2393|2398.8|2392.8|2
1622031520000|2021-05-26 12:18:40|2399.3|2393.3|2399.5|2393.5|2399.8|2393.8|2399.3|2393.3|4
1622031540000|2021-05-26 12:19:00|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|1
1622031550000|2021-05-26 12:19:10|2400|2394|2400|2394|2400.3|2394.3|2400|2394|3
1622031600000|2021-05-26 12:20:00|2399.5|2393.5|2399.3|2393.3|2399.5|2393.5|2399.3|2393.3|2
1622031650000|2021-05-26 12:20:50|2399.5|2393.5|2400|2394|2400|2394|2399.5|2393.5|2
1622031670000|2021-05-26 12:21:10|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|1
1622031680000|2021-05-26 12:21:20|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1622031730000|2021-05-26 12:22:10|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|1
1622031750000|2021-05-26 12:22:30|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1622031760000|2021-05-26 12:22:40|2400.3|2394.3|2400.3|2394.3|2400.5|2394.5|2400.3|2394.3|5
1622031770000|2021-05-26 12:22:50|2399.8|2393.8|2399.5|2393.5|2399.8|2393.8|2399.5|2393.5|2
1622031780000|2021-05-26 12:23:00|2399.3|2393.3|2399|2393|2399.3|2393.3|2399|2393|2
1622031860000|2021-05-26 12:24:20|2398.8|2392.8|2399|2393|2399|2393|2398.8|2392.8|2
1622031870000|2021-05-26 12:24:30|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.5|2392.5|3
1622031880000|2021-05-26 12:24:40|2399|2393|2399|2393|2399|2393|2399|2393|1
1622031990000|2021-05-26 12:26:30|2399.3|2393.3|2400.3|2394.3|2400.3|2394.3|2399.3|2393.3|5
1622032040000|2021-05-26 12:27:20|2400|2394|2400|2394|2400|2394|2400|2394|1
1622032050000|2021-05-26 12:27:30|2400.3|2394.3|2399.8|2393.8|2400.3|2394.3|2399.8|2393.8|3
1622032080000|2021-05-26 12:28:00|2400|2394|2400|2394|2400|2394|2400|2394|1
1622032090000|2021-05-26 12:28:10|2400.3|2394.3|2400.5|2394.5|2400.5|2394.5|2400.3|2394.3|2
1622032100000|2021-05-26 12:28:20|2400.3|2394.3|2400|2394|2400.3|2394.3|2400|2394|2
1622032110000|2021-05-26 12:28:30|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|1
1622032150000|2021-05-26 12:29:10|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|1
1622032170000|2021-05-26 12:29:30|2399.3|2393.3|2398.8|2392.8|2399.3|2393.3|2398.8|2392.8|2
1622032200000|2021-05-26 12:30:00|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1622032210000|2021-05-26 12:30:10|2398.8|2392.8|2399.3|2393.3|2399.3|2393.3|2398.8|2392.8|3
1622032230000|2021-05-26 12:30:30|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|2399.3|2393.3|3
1622032240000|2021-05-26 12:30:40|2399.8|2393.8|2399.5|2393.5|2399.8|2393.8|2399.5|2393.5|2
1622032270000|2021-05-26 12:31:10|2399.3|2393.3|2399.3|2393.3|2399.5|2393.5|2399.3|2393.3|3
1622032280000|2021-05-26 12:31:20|2399|2393|2399|2393|2399|2393|2399|2393|1
1622032290000|2021-05-26 12:31:30|2399.3|2393.3|2399|2393|2399.3|2393.3|2399|2393|2
1622032300000|2021-05-26 12:31:40|2399.3|2393.3|2400.4|2394.4|2400.4|2394.4|2399.3|2393.3|3
1622032310000|2021-05-26 12:31:50|2400.5|2394.5|2401.3|2395.3|2401.3|2395.3|2400.5|2394.5|3
1622032320000|2021-05-26 12:32:00|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|1
1622032330000|2021-05-26 12:32:10|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|1
1622032350000|2021-05-26 12:32:30|2401|2395|2401|2395|2401|2395|2401|2395|1
1622032360000|2021-05-26 12:32:40|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|1
1622032390000|2021-05-26 12:33:10|2401|2395|2401|2395|2401|2395|2401|2395|1
1622032400000|2021-05-26 12:33:20|2400.8|2394.8|2400.5|2394.5|2400.8|2394.8|2400.5|2394.5|2
1622032410000|2021-05-26 12:33:30|2400.8|2394.8|2401|2395|2401|2395|2400.8|2394.8|2
1622032450000|2021-05-26 12:34:10|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|1
1622032500000|2021-05-26 12:35:00|2401|2395|2400.8|2394.8|2401|2395|2400.8|2394.8|2
1622032590000|2021-05-26 12:36:30|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1622032600000|2021-05-26 12:36:40|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|1
1622032640000|2021-05-26 12:37:20|2401|2395|2400.8|2394.8|2401|2395|2400.8|2394.8|2
1622032670000|2021-05-26 12:37:50|2400.5|2394.5|2400|2394|2400.5|2394.5|2400|2394|2
1622032680000|2021-05-26 12:38:00|2400.3|2394.3|2400.5|2394.5|2400.5|2394.5|2400.3|2394.3|2
1622032690000|2021-05-26 12:38:10|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|1
1622032700000|2021-05-26 12:38:20|2401|2395|2401|2395|2401|2395|2401|2395|1
1622032720000|2021-05-26 12:38:40|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|1
1622032740000|2021-05-26 12:39:00|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1622032750000|2021-05-26 12:39:10|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|1
1622032810000|2021-05-26 12:40:10|2401|2395|2401|2395|2401|2395|2401|2395|1
1622032840000|2021-05-26 12:40:40|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|1
1622032850000|2021-05-26 12:40:50|2401|2395|2400.5|2394.5|2401|2395|2400.5|2394.5|3
1622032900000|2021-05-26 12:41:40|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|1
1622032950000|2021-05-26 12:42:30|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1622032970000|2021-05-26 12:42:50|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|1
1622033120000|2021-05-26 12:45:20|2400.5|2394.5|2400.8|2394.8|2400.8|2394.8|2400.5|2394.5|2
1622033130000|2021-05-26 12:45:30|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|1
1622033140000|2021-05-26 12:45:40|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|1
1622033260000|2021-05-26 12:47:40|2399.5|2393.5|2399.3|2393.3|2399.5|2393.5|2399.3|2393.3|2
1622033300000|2021-05-26 12:48:20|2399.5|2393.5|2399.8|2393.8|2399.8|2393.8|2399.5|2393.5|2
1622033360000|2021-05-26 12:49:20|2399.5|2393.5|2399.3|2393.3|2399.5|2393.5|2399.3|2393.3|2
1622033370000|2021-05-26 12:49:30|2399|2393|2399|2393|2399.3|2393.3|2399|2393|3
1622033380000|2021-05-26 12:49:40|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1622033460000|2021-05-26 12:51:00|2399|2393|2399|2393|2399|2393|2399|2393|1
1622033470000|2021-05-26 12:51:10|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|1
1622033490000|2021-05-26 12:51:30|2399|2393|2399|2393|2399|2393|2399|2393|1
1622033530000|2021-05-26 12:52:10|2398.5|2392.5|2398.3|2392.3|2398.5|2392.5|2398.3|2392.3|2
1622033540000|2021-05-26 12:52:20|2398|2392|2398.3|2392.3|2398.3|2392.3|2398|2392|2
1622033570000|2021-05-26 12:52:50|2398|2392|2398|2392|2398|2392|2398|2392|1
1622033610000|2021-05-26 12:53:30|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1622033640000|2021-05-26 12:54:00|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|1
1622033650000|2021-05-26 12:54:10|2396.3|2390.3|2396|2390|2396.3|2390.3|2396|2390|2
1622033660000|2021-05-26 12:54:20|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1622033680000|2021-05-26 12:54:40|2396|2390|2395.8|2389.8|2396|2390|2395.8|2389.8|2
1622033710000|2021-05-26 12:55:10|2396.3|2390.3|2396.8|2390.8|2396.8|2390.8|2396.3|2390.3|3
1622033760000|2021-05-26 12:56:00|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1622033800000|2021-05-26 12:56:40|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1622033810000|2021-05-26 12:56:50|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1622033820000|2021-05-26 12:57:00|2397.3|2391.3|2396.8|2390.8|2397.3|2391.3|2396.8|2390.8|3
1622033830000|2021-05-26 12:57:10|2397|2391|2397|2391|2397|2391|2397|2391|1
1622033840000|2021-05-26 12:57:20|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1622033850000|2021-05-26 12:57:30|2396.5|2390.5|2396.3|2390.3|2396.5|2390.5|2396.3|2390.3|2
1622033870000|2021-05-26 12:57:50|2395.5|2389.5|2395.3|2389.3|2395.5|2389.5|2395.3|2389.3|2
1622033910000|2021-05-26 12:58:30|2395.5|2389.5|2396|2390|2396|2390|2395.5|2389.5|2
1622033930000|2021-05-26 12:58:50|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1622033950000|2021-05-26 12:59:10|2396|2390|2395.8|2389.8|2396|2390|2395.8|2389.8|2
1622033960000|2021-05-26 12:59:20|2395.5|2389.5|2395|2389|2395.5|2389.5|2395|2389|3
1622033970000|2021-05-26 12:59:30|2394.8|2388.8|2395|2389|2395|2389|2394.8|2388.8|2
1622034000000|2021-05-26 13:00:00|2394.3|2388.3|2394.8|2388.8|2395|2389|2394.3|2388.3|12
1622034010000|2021-05-26 13:00:10|2394.5|2388.5|2395.5|2389.5|2395.5|2389.5|2394.3|2388.3|11
1622034020000|2021-05-26 13:00:20|2395.3|2389.3|2396.3|2390.3|2396.3|2390.3|2395.3|2389.3|6
1622034030000|2021-05-26 13:00:30|2396.5|2390.5|2395|2389|2396.5|2390.5|2394.8|2388.8|13
1622034040000|2021-05-26 13:00:40|2395.3|2389.3|2395.5|2389.5|2395.8|2389.8|2395.3|2389.3|6
1622034050000|2021-05-26 13:00:50|2395.3|2389.3|2395.5|2389.5|2395.5|2389.5|2395|2389|4
1622034060000|2021-05-26 13:01:00|2395.3|2389.3|2395|2389|2395.3|2389.3|2394.8|2388.8|4
1622034070000|2021-05-26 13:01:10|2395.3|2389.3|2394.5|2388.5|2395.3|2389.3|2394.5|2388.5|12
1622034080000|2021-05-26 13:01:20|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.5|2388.5|3
1622034090000|2021-05-26 13:01:30|2395.3|2389.3|2394.3|2388.3|2395.3|2389.3|2394.3|2388.3|4
1622034100000|2021-05-26 13:01:40|2394.5|2388.5|2395|2389|2395|2389|2394.5|2388.5|3
1622034110000|2021-05-26 13:01:50|2394.8|2388.8|2394.5|2388.5|2394.8|2388.8|2394.3|2388.3|8
1622034120000|2021-05-26 13:02:00|2394.8|2388.8|2395|2389|2395|2389|2394.8|2388.8|2
1622034130000|2021-05-26 13:02:10|2394.8|2388.8|2394.5|2388.5|2394.8|2388.8|2394.5|2388.5|2
1622034140000|2021-05-26 13:02:20|2394.3|2388.3|2394.5|2388.5|2394.5|2388.5|2394.3|2388.3|2
1622034150000|2021-05-26 13:02:30|2394.8|2388.8|2394.5|2388.5|2395|2389|2394.5|2388.5|4
1622034160000|2021-05-26 13:02:40|2394.3|2388.3|2394.8|2388.8|2394.8|2388.8|2394.3|2388.3|3
1622034170000|2021-05-26 13:02:50|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1622034180000|2021-05-26 13:03:00|2394.3|2388.3|2394.5|2388.5|2394.5|2388.5|2394.3|2388.3|4
1622034190000|2021-05-26 13:03:10|2395.3|2389.3|2395.5|2389.5|2395.5|2389.5|2395.3|2389.3|2
1622034200000|2021-05-26 13:03:20|2395.3|2389.3|2395.5|2389.5|2395.5|2389.5|2395.3|2389.3|4
1622034210000|2021-05-26 13:03:30|2395.8|2389.8|2395.5|2389.5|2395.8|2389.8|2395.5|2389.5|2
1622034220000|2021-05-26 13:03:40|2395.3|2389.3|2394.5|2388.5|2395.5|2389.5|2394.5|2388.5|13
1622034230000|2021-05-26 13:03:50|2394.8|2388.8|2395.5|2389.5|2395.5|2389.5|2394.8|2388.8|4
1622034240000|2021-05-26 13:04:00|2395|2389|2395|2389|2395|2389|2394.8|2388.8|3
1622034250000|2021-05-26 13:04:10|2395.3|2389.3|2394.5|2388.5|2395.3|2389.3|2394.5|2388.5|10
1622034270000|2021-05-26 13:04:30|2394.8|2388.8|2394.5|2388.5|2395|2389|2394.5|2388.5|6
1622034280000|2021-05-26 13:04:40|2394|2388|2394.3|2388.3|2394.5|2388.5|2394|2388|4
1622034290000|2021-05-26 13:04:50|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394|2388|3
1622034300000|2021-05-26 13:05:00|2395|2389|2395|2389|2395|2389|2395|2389|1
1622034310000|2021-05-26 13:05:10|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1622034320000|2021-05-26 13:05:20|2394.8|2388.8|2394.5|2388.5|2394.8|2388.8|2394.3|2388.3|6
1622034330000|2021-05-26 13:05:30|2395|2389|2394.8|2388.8|2395.3|2389.3|2394.5|2388.5|4
1622034340000|2021-05-26 13:05:40|2395.3|2389.3|2394|2388|2395.5|2389.5|2394|2388|9
1622034350000|2021-05-26 13:05:50|2393.8|2387.8|2393.3|2387.3|2393.8|2387.8|2393|2387|4
1622034360000|2021-05-26 13:06:00|2392.8|2386.8|2393.3|2387.3|2393.3|2387.3|2392.8|2386.8|3
1622034370000|2021-05-26 13:06:10|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|1
1622034380000|2021-05-26 13:06:20|2394.3|2388.3|2394.5|2388.5|2394.5|2388.5|2394.3|2388.3|2
1622034390000|2021-05-26 13:06:30|2394.3|2388.3|2394.5|2388.5|2394.5|2388.5|2394.3|2388.3|2
1622034400000|2021-05-26 13:06:40|2394.3|2388.3|2394.5|2388.5|2394.5|2388.5|2394|2388|6
1622034410000|2021-05-26 13:06:50|2394.3|2388.3|2395.3|2389.3|2395.3|2389.3|2394.3|2388.3|6
1622034420000|2021-05-26 13:07:00|2395|2389|2395.5|2389.5|2395.5|2389.5|2395|2389|3
1622034430000|2021-05-26 13:07:10|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1622034440000|2021-05-26 13:07:20|2396|2390|2395.8|2389.8|2396|2390|2395.8|2389.8|2
1622034450000|2021-05-26 13:07:30|2396|2390|2396.3|2390.3|2396.3|2390.3|2396|2390|2
1622034460000|2021-05-26 13:07:40|2396.5|2390.5|2397.8|2391.8|2397.8|2391.8|2396.5|2390.5|4
1622034470000|2021-05-26 13:07:50|2397.5|2391.5|2398.3|2392.3|2398.5|2392.5|2397.5|2391.5|7
1622034480000|2021-05-26 13:08:00|2398.5|2392.5|2398|2392|2398.5|2392.5|2397.5|2391.5|6
1622034490000|2021-05-26 13:08:10|2397.8|2391.8|2396.3|2390.3|2398|2392|2396.3|2390.3|6
1622034500000|2021-05-26 13:08:20|2396|2390|2396.3|2390.3|2396.3|2390.3|2396|2390|2
1622034510000|2021-05-26 13:08:30|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|1
1622034520000|2021-05-26 13:08:40|2396.8|2390.8|2396|2390|2396.8|2390.8|2396|2390|3
1622034530000|2021-05-26 13:08:50|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.3|2389.3|9
1622034540000|2021-05-26 13:09:00|2396|2390|2395.5|2389.5|2396|2390|2395.5|2389.5|3
1622034550000|2021-05-26 13:09:10|2395.8|2389.8|2395.5|2389.5|2395.8|2389.8|2395.5|2389.5|2
1622034560000|2021-05-26 13:09:20|2395.3|2389.3|2395.3|2389.3|2395.5|2389.5|2395.3|2389.3|3
1622034570000|2021-05-26 13:09:30|2395.5|2389.5|2395.8|2389.8|2395.8|2389.8|2395.3|2389.3|4
1622034580000|2021-05-26 13:09:40|2395.5|2389.5|2394.8|2388.8|2395.8|2389.8|2394.8|2388.8|5
1622034590000|2021-05-26 13:09:50|2395|2389|2395.8|2389.8|2395.8|2389.8|2395|2389|2
1622034600000|2021-05-26 13:10:00|2395.5|2389.5|2395.8|2389.8|2395.8|2389.8|2395.5|2389.5|4
1622034620000|2021-05-26 13:10:20|2395.5|2389.5|2395.8|2389.8|2395.8|2389.8|2395.5|2389.5|2
1622034630000|2021-05-26 13:10:30|2395.5|2389.5|2395.8|2389.8|2395.8|2389.8|2395.5|2389.5|2
1622034640000|2021-05-26 13:10:40|2396|2390|2396|2390|2396.3|2390.3|2396|2390|3
1622034650000|2021-05-26 13:10:50|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1622034660000|2021-05-26 13:11:00|2396|2390|2396.3|2390.3|2396.3|2390.3|2396|2390|2
1622034670000|2021-05-26 13:11:10|2396.5|2390.5|2396.3|2390.3|2396.5|2390.5|2396.3|2390.3|2
1622034680000|2021-05-26 13:11:20|2396.5|2390.5|2396|2390|2396.5|2390.5|2396|2390|7
1622034690000|2021-05-26 13:11:30|2395.8|2389.8|2395|2389|2395.8|2389.8|2395|2389|3
1622034700000|2021-05-26 13:11:40|2395.3|2389.3|2394.8|2388.8|2395.5|2389.5|2394.8|2388.8|5
1622034710000|2021-05-26 13:11:50|2394.5|2388.5|2394.8|2388.8|2394.8|2388.8|2394.5|2388.5|2
1622034730000|2021-05-26 13:12:10|2394.5|2388.5|2393.5|2387.5|2394.5|2388.5|2393.5|2387.5|4
1622034740000|2021-05-26 13:12:20|2392.8|2386.8|2393.3|2387.3|2393.3|2387.3|2392.8|2386.8|2
1622034750000|2021-05-26 13:12:30|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|1
1622034760000|2021-05-26 13:12:40|2393.3|2387.3|2393.3|2387.3|2393.5|2387.5|2392.8|2386.8|4
1622034770000|2021-05-26 13:12:50|2393|2387|2393.8|2387.8|2393.8|2387.8|2393|2387|4
1622034780000|2021-05-26 13:13:00|2393.3|2387.3|2393.5|2387.5|2393.5|2387.5|2393.3|2387.3|2
1622034790000|2021-05-26 13:13:10|2393.8|2387.8|2394|2388|2394|2388|2393.5|2387.5|4
1622034800000|2021-05-26 13:13:20|2394.3|2388.3|2393.8|2387.8|2394.5|2388.5|2393.8|2387.8|3
1622034810000|2021-05-26 13:13:30|2393.5|2387.5|2393.3|2387.3|2393.5|2387.5|2393.3|2387.3|2
1622034820000|2021-05-26 13:13:40|2393|2387|2392.8|2386.8|2393.5|2387.5|2392.5|2386.5|5
1622034830000|2021-05-26 13:13:50|2392.5|2386.5|2392.3|2386.3|2392.5|2386.5|2392|2386|4
1622034850000|2021-05-26 13:14:10|2392|2386|2392|2386|2392|2386|2392|2386|1
1622034860000|2021-05-26 13:14:20|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|1
1622034870000|2021-05-26 13:14:30|2392.5|2386.5|2392.3|2386.3|2392.8|2386.8|2391.8|2385.8|6
1622034880000|2021-05-26 13:14:40|2392.5|2386.5|2392.5|2386.5|2392.8|2386.8|2392.5|2386.5|3
1622034890000|2021-05-26 13:14:50|2392.8|2386.8|2392.5|2386.5|2393.3|2387.3|2392.5|2386.5|5
1622034900000|2021-05-26 13:15:00|2392.3|2386.3|2392|2386|2392.3|2386.3|2392|2386|2
1622034910000|2021-05-26 13:15:10|2391.8|2385.8|2392|2386|2392|2386|2391.5|2385.5|3
1622034920000|2021-05-26 13:15:20|2392.3|2386.3|2391.8|2385.8|2392.3|2386.3|2391.3|2385.3|3
1622034930000|2021-05-26 13:15:30|2392|2386|2391.3|2385.3|2392.3|2386.3|2391|2385|5
1622034950000|2021-05-26 13:15:50|2390.5|2384.5|2391|2385|2391|2385|2390.5|2384.5|2
1622034960000|2021-05-26 13:16:00|2390.5|2384.5|2391|2385|2391|2385|2390.5|2384.5|2
1622034970000|2021-05-26 13:16:10|2390.8|2384.8|2392|2386|2392|2386|2390.8|2384.8|4
1622034990000|2021-05-26 13:16:30|2391.3|2385.3|2391.3|2385.3|2391.8|2385.8|2391.3|2385.3|4
1622035000000|2021-05-26 13:16:40|2391|2385|2391|2385|2391.8|2385.8|2391|2385|6
1622035020000|2021-05-26 13:17:00|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1622035040000|2021-05-26 13:17:20|2390.5|2384.5|2391|2385|2391|2385|2390.3|2384.3|5
1622035050000|2021-05-26 13:17:30|2391.3|2385.3|2390.5|2384.5|2391.5|2385.5|2390.3|2384.3|8
1622035060000|2021-05-26 13:17:40|2390.3|2384.3|2390.5|2384.5|2390.5|2384.5|2390.3|2384.3|2
1622035070000|2021-05-26 13:17:50|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.3|2384.3|4
1622035080000|2021-05-26 13:18:00|2390.5|2384.5|2390.8|2384.8|2390.8|2384.8|2390|2384|10
1622035090000|2021-05-26 13:18:10|2391|2385|2390.8|2384.8|2391|2385|2390.8|2384.8|2
1622035100000|2021-05-26 13:18:20|2390.3|2384.3|2390|2384|2390.8|2384.8|2390|2384|10
1622035110000|2021-05-26 13:18:30|2390.5|2384.5|2390.3|2384.3|2390.5|2384.5|2390|2384|8
1622035120000|2021-05-26 13:18:40|2390|2384|2390.8|2384.8|2390.8|2384.8|2390|2384|5
1622035130000|2021-05-26 13:18:50|2391|2385|2391.5|2385.5|2391.5|2385.5|2391|2385|3
1622035140000|2021-05-26 13:19:00|2391.3|2385.3|2390.8|2384.8|2391.3|2385.3|2390.8|2384.8|3
1622035150000|2021-05-26 13:19:10|2391|2385|2391|2385|2391|2385|2390.8|2384.8|3
1622035160000|2021-05-26 13:19:20|2390.8|2384.8|2391.5|2385.5|2391.5|2385.5|2390.8|2384.8|6
1622035170000|2021-05-26 13:19:30|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1622035180000|2021-05-26 13:19:40|2390.5|2384.5|2390.8|2384.8|2390.8|2384.8|2390.5|2384.5|2
1622035200000|2021-05-26 13:20:00|2391|2385|2391.3|2385.3|2391.3|2385.3|2391|2385|2
1622035220000|2021-05-26 13:20:20|2391|2385|2391|2385|2391|2385|2391|2385|1
1622035240000|2021-05-26 13:20:40|2390.8|2384.8|2391.3|2385.3|2391.3|2385.3|2390.8|2384.8|2
1622035260000|2021-05-26 13:21:00|2391|2385|2390.3|2384.3|2391|2385|2390.3|2384.3|4
1622035270000|2021-05-26 13:21:10|2390|2384|2390.3|2384.3|2390.5|2384.5|2390|2384|10
1622035280000|2021-05-26 13:21:20|2389.8|2383.8|2390.3|2384.3|2390.5|2384.5|2389.8|2383.8|5
1622035290000|2021-05-26 13:21:30|2390|2384|2390.5|2384.5|2390.5|2384.5|2390|2384|7
1622035300000|2021-05-26 13:21:40|2390.3|2384.3|2390|2384|2390.3|2384.3|2390|2384|2
1622035320000|2021-05-26 13:22:00|2390.3|2384.3|2390.5|2384.5|2390.5|2384.5|2390.3|2384.3|2
1622035330000|2021-05-26 13:22:10|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1622035340000|2021-05-26 13:22:20|2391|2385|2391|2385|2391|2385|2390.8|2384.8|5
1622035350000|2021-05-26 13:22:30|2391.3|2385.3|2391.5|2385.5|2391.5|2385.5|2391.3|2385.3|2
1622035360000|2021-05-26 13:22:40|2391.3|2385.3|2391.5|2385.5|2391.5|2385.5|2391.3|2385.3|4
1622035380000|2021-05-26 13:23:00|2391.3|2385.3|2392|2386|2392|2386|2391.3|2385.3|3
1622035390000|2021-05-26 13:23:10|2392.3|2386.3|2392.5|2386.5|2392.5|2386.5|2392.3|2386.3|2
1622035400000|2021-05-26 13:23:20|2392.8|2386.8|2393.5|2387.5|2393.5|2387.5|2392.8|2386.8|2
1622035410000|2021-05-26 13:23:30|2393.8|2387.8|2394|2388|2394|2388|2393.5|2387.5|6
1622035420000|2021-05-26 13:23:40|2394.3|2388.3|2394|2388|2394.5|2388.5|2394|2388|7
1622035430000|2021-05-26 13:23:50|2394.3|2388.3|2394.8|2388.8|2394.8|2388.8|2394|2388|6
1622035450000|2021-05-26 13:24:10|2395.3|2389.3|2394.8|2388.8|2395.3|2389.3|2394.8|2388.8|3
1622035460000|2021-05-26 13:24:20|2395|2389|2395.3|2389.3|2395.8|2389.8|2395|2389|6
1622035480000|2021-05-26 13:24:40|2395.5|2389.5|2395|2389|2395.5|2389.5|2395|2389|5
1622035490000|2021-05-26 13:24:50|2394.8|2388.8|2396.5|2390.5|2396.5|2390.5|2394.8|2388.8|7
1622035500000|2021-05-26 13:25:00|2396.8|2390.8|2396.8|2390.8|2397|2391|2396.5|2390.5|5
1622035510000|2021-05-26 13:25:10|2396.5|2390.5|2396.8|2390.8|2396.8|2390.8|2396.5|2390.5|2
1622035520000|2021-05-26 13:25:20|2396.5|2390.5|2396.8|2390.8|2396.8|2390.8|2396.3|2390.3|4
1622035530000|2021-05-26 13:25:30|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|1
1622035560000|2021-05-26 13:26:00|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1622035570000|2021-05-26 13:26:10|2396|2390|2395.5|2389.5|2396|2390|2395.5|2389.5|2
1622035580000|2021-05-26 13:26:20|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1622035590000|2021-05-26 13:26:30|2396|2390|2396.5|2390.5|2396.5|2390.5|2396|2390|3
1622035610000|2021-05-26 13:26:50|2397|2391|2396.5|2390.5|2397|2391|2396.5|2390.5|3
1622035620000|2021-05-26 13:27:00|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|2397.3|2391.3|5
1622035630000|2021-05-26 13:27:10|2398|2392|2398.3|2392.3|2398.3|2392.3|2398|2392|2
1622035650000|2021-05-26 13:27:30|2398.5|2392.5|2395.8|2389.8|2398.5|2392.5|2395.8|2389.8|5
1622035660000|2021-05-26 13:27:40|2396|2390|2394.5|2388.5|2396|2390|2394.5|2388.5|4
1622035670000|2021-05-26 13:27:50|2394.4|2388.4|2394.3|2388.3|2394.5|2388.5|2394.3|2388.3|3
1622035700000|2021-05-26 13:28:20|2394|2388|2394|2388|2394|2388|2394|2388|1
1622035740000|2021-05-26 13:29:00|2393|2387|2393|2387|2393.3|2387.3|2393|2387|3
1622035750000|2021-05-26 13:29:10|2393.3|2387.3|2392.5|2386.5|2393.3|2387.3|2392.5|2386.5|3
1622035770000|2021-05-26 13:29:30|2392.8|2386.8|2393|2387|2393|2387|2392.8|2386.8|2
1622035780000|2021-05-26 13:29:40|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|1
1622035790000|2021-05-26 13:29:50|2392.5|2386.5|2392.5|2386.5|2392.8|2386.8|2392.5|2386.5|3
1622035800000|2021-05-26 13:30:00|2392.8|2386.8|2393|2387|2393|2387|2392.8|2386.8|2
1622035810000|2021-05-26 13:30:10|2393.3|2387.3|2394|2388|2394|2388|2393.3|2387.3|3
1622035820000|2021-05-26 13:30:20|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1622035860000|2021-05-26 13:31:00|2394.5|2388.5|2396|2390|2396|2390|2394.5|2388.5|5
1622035870000|2021-05-26 13:31:10|2396.3|2390.3|2395.8|2389.8|2396.3|2390.3|2395.8|2389.8|3
1622035890000|2021-05-26 13:31:30|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.3|2389.3|3
1622035900000|2021-05-26 13:31:40|2395.3|2389.3|2395.5|2389.5|2395.5|2389.5|2395.3|2389.3|2
1622035910000|2021-05-26 13:31:50|2395.8|2389.8|2396|2390|2396|2390|2395.8|2389.8|2
1622035920000|2021-05-26 13:32:00|2396.5|2390.5|2396.8|2390.8|2397.3|2391.3|2396.5|2390.5|5
1622035930000|2021-05-26 13:32:10|2396.5|2390.5|2396.8|2390.8|2396.8|2390.8|2396.5|2390.5|2
1622035970000|2021-05-26 13:32:50|2397|2391|2397.5|2391.5|2397.8|2391.8|2397|2391|6
1622036010000|2021-05-26 13:33:30|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1622036020000|2021-05-26 13:33:40|2396.5|2390.5|2396.8|2390.8|2396.8|2390.8|2396.5|2390.5|4
1622036040000|2021-05-26 13:34:00|2396.5|2390.5|2396.5|2390.5|2397|2391|2396.5|2390.5|6
1622036050000|2021-05-26 13:34:10|2396.8|2390.8|2397.8|2391.8|2397.8|2391.8|2396.8|2390.8|4
1622036060000|2021-05-26 13:34:20|2397.5|2391.5|2396.8|2390.8|2397.5|2391.5|2396.3|2390.3|6
1622036080000|2021-05-26 13:34:40|2397|2391|2396.5|2390.5|2397.3|2391.3|2396.5|2390.5|3
1622036120000|2021-05-26 13:35:20|2396.3|2390.3|2395.5|2389.5|2396.3|2390.3|2395.5|2389.5|3
1622036130000|2021-05-26 13:35:30|2395.3|2389.3|2394.8|2388.8|2395.8|2389.8|2394.8|2388.8|4
1622036140000|2021-05-26 13:35:40|2395|2389|2395|2389|2395|2389|2394.8|2388.8|3
1622036150000|2021-05-26 13:35:50|2395.5|2389.5|2394.5|2388.5|2395.5|2389.5|2394.5|2388.5|3
1622036160000|2021-05-26 13:36:00|2395.3|2389.3|2394.8|2388.8|2395.3|2389.3|2394.8|2388.8|3
1622036170000|2021-05-26 13:36:10|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1622036200000|2021-05-26 13:36:40|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1622036220000|2021-05-26 13:37:00|2394.5|2388.5|2393.5|2387.5|2394.5|2388.5|2393.5|2387.5|3
1622036240000|2021-05-26 13:37:20|2393.8|2387.8|2392.3|2386.3|2393.8|2387.8|2392|2386|4
1622036250000|2021-05-26 13:37:30|2392|2386|2392.3|2386.3|2392.3|2386.3|2392|2386|2
1622036260000|2021-05-26 13:37:40|2392|2386|2391.5|2385.5|2392|2386|2391.5|2385.5|2
1622036290000|2021-05-26 13:38:10|2392|2386|2392.3|2386.3|2392.3|2386.3|2392|2386|2
1622036300000|2021-05-26 13:38:20|2392.5|2386.5|2391.8|2385.8|2392.5|2386.5|2391.8|2385.8|4
1622036310000|2021-05-26 13:38:30|2392|2386|2391.8|2385.8|2392|2386|2391.8|2385.8|2
1622036320000|2021-05-26 13:38:40|2391.3|2385.3|2391.8|2385.8|2391.8|2385.8|2391.3|2385.3|4
1622036330000|2021-05-26 13:38:50|2392.5|2386.5|2393|2387|2393.3|2387.3|2392.5|2386.5|4
1622036340000|2021-05-26 13:39:00|2393.3|2387.3|2393|2387|2393.3|2387.3|2393|2387|2
1622036360000|2021-05-26 13:39:20|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|1
1622036370000|2021-05-26 13:39:30|2393|2387|2393.5|2387.5|2393.5|2387.5|2393|2387|5
1622036380000|2021-05-26 13:39:40|2393.8|2387.8|2394.3|2388.3|2394.3|2388.3|2393.8|2387.8|2
1622036390000|2021-05-26 13:39:50|2394.5|2388.5|2394.8|2388.8|2394.8|2388.8|2394.3|2388.3|4
1622036400000|2021-05-26 13:40:00|2395|2389|2395.3|2389.3|2395.3|2389.3|2395|2389|2
1622036410000|2021-05-26 13:40:10|2395|2389|2395|2389|2395|2389|2395|2389|1
1622036430000|2021-05-26 13:40:30|2395.3|2389.3|2395|2389|2395.3|2389.3|2395|2389|2
1622036440000|2021-05-26 13:40:40|2395.3|2389.3|2395.5|2389.5|2395.5|2389.5|2395.3|2389.3|2
1622036450000|2021-05-26 13:40:50|2395.8|2389.8|2395.3|2389.3|2395.8|2389.8|2395|2389|4
1622036470000|2021-05-26 13:41:10|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.3|2389.3|3
1622036480000|2021-05-26 13:41:20|2395.8|2389.8|2395.5|2389.5|2395.8|2389.8|2395.3|2389.3|5
1622036490000|2021-05-26 13:41:30|2395.3|2389.3|2395|2389|2395.3|2389.3|2395|2389|2
1622036500000|2021-05-26 13:41:40|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1622036520000|2021-05-26 13:42:00|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1622036540000|2021-05-26 13:42:20|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1622036550000|2021-05-26 13:42:30|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.3|2389.3|3
1622036560000|2021-05-26 13:42:40|2395.3|2389.3|2395|2389|2395.3|2389.3|2395|2389|4
1622036570000|2021-05-26 13:42:50|2395.3|2389.3|2395.8|2389.8|2396.3|2390.3|2395.3|2389.3|8
1622036590000|2021-05-26 13:43:10|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396|2390|5
1622036600000|2021-05-26 13:43:20|2396.5|2390.5|2396.3|2390.3|2396.5|2390.5|2396|2390|7
1622036610000|2021-05-26 13:43:30|2396|2390|2396|2390|2396|2390|2395.8|2389.8|3
1622036620000|2021-05-26 13:43:40|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1622036630000|2021-05-26 13:43:50|2395|2389|2394.8|2388.8|2395|2389|2394.8|2388.8|2
1622036670000|2021-05-26 13:44:30|2395|2389|2395|2389|2395|2389|2395|2389|1
1622036690000|2021-05-26 13:44:50|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1622036700000|2021-05-26 13:45:00|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1622036710000|2021-05-26 13:45:10|2396|2390|2396.8|2390.8|2396.8|2390.8|2396|2390|3
1622036760000|2021-05-26 13:46:00|2397|2391|2397|2391|2397|2391|2397|2391|1
1622036770000|2021-05-26 13:46:10|2396.8|2390.8|2397|2391|2397|2391|2396.8|2390.8|2
1622036780000|2021-05-26 13:46:20|2397.3|2391.3|2397|2391|2397.3|2391.3|2397|2391|2
1622036790000|2021-05-26 13:46:30|2397.3|2391.3|2397|2391|2397.3|2391.3|2397|2391|2
1622036800000|2021-05-26 13:46:40|2396.8|2390.8|2397|2391|2397|2391|2396.8|2390.8|2
1622036810000|2021-05-26 13:46:50|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1622036910000|2021-05-26 13:48:30|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1622036920000|2021-05-26 13:48:40|2397.3|2391.3|2396.8|2390.8|2397.3|2391.3|2396.8|2390.8|2
1622036950000|2021-05-26 13:49:10|2396.5|2390.5|2396.8|2390.8|2396.8|2390.8|2396.5|2390.5|2
1622036960000|2021-05-26 13:49:20|2396.5|2390.5|2396|2390|2396.5|2390.5|2396|2390|4
1622036980000|2021-05-26 13:49:40|2395.8|2389.8|2395.5|2389.5|2396|2390|2395.5|2389.5|4
1622036990000|2021-05-26 13:49:50|2395|2389|2394.3|2388.3|2395|2389|2394|2388|5
1622037010000|2021-05-26 13:50:10|2394.5|2388.5|2393.8|2387.8|2394.8|2388.8|2393.8|2387.8|3
1622037020000|2021-05-26 13:50:20|2393.5|2387.5|2393.3|2387.3|2393.5|2387.5|2393.3|2387.3|2
1622037030000|2021-05-26 13:50:30|2393|2387|2392.8|2386.8|2393|2387|2392.8|2386.8|2
1622037060000|2021-05-26 13:51:00|2392.5|2386.5|2392.3|2386.3|2392.5|2386.5|2392.3|2386.3|2
1622037070000|2021-05-26 13:51:10|2392|2386|2391.5|2385.5|2392|2386|2391.5|2385.5|4
1622037140000|2021-05-26 13:52:20|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|1
1622037160000|2021-05-26 13:52:40|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1622037170000|2021-05-26 13:52:50|2391.5|2385.5|2391.3|2385.3|2391.5|2385.5|2391.3|2385.3|2
1622037180000|2021-05-26 13:53:00|2391.5|2385.5|2391.8|2385.8|2391.8|2385.8|2391.5|2385.5|2
1622037200000|2021-05-26 13:53:20|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1622037210000|2021-05-26 13:53:30|2391.8|2385.8|2393|2387|2393.3|2387.3|2391.8|2385.8|7
1622037230000|2021-05-26 13:53:50|2392.8|2386.8|2393|2387|2393|2387|2392.8|2386.8|2
1622037240000|2021-05-26 13:54:00|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|1
1622037270000|2021-05-26 13:54:30|2393.5|2387.5|2394|2388|2394|2388|2393.5|2387.5|3
1622037280000|2021-05-26 13:54:40|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|1
1622037290000|2021-05-26 13:54:50|2394|2388|2394.5|2388.5|2394.5|2388.5|2394|2388|3
1622037300000|2021-05-26 13:55:00|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1622037310000|2021-05-26 13:55:10|2394.5|2388.5|2394.8|2388.8|2394.8|2388.8|2394.5|2388.5|2
1622037350000|2021-05-26 13:55:50|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1622037370000|2021-05-26 13:56:10|2394.8|2388.8|2394.5|2388.5|2394.8|2388.8|2394.5|2388.5|2
1622037380000|2021-05-26 13:56:20|2394.3|2388.3|2394.8|2388.8|2394.8|2388.8|2394.3|2388.3|3
1622037390000|2021-05-26 13:56:30|2394.5|2388.5|2394.3|2388.3|2394.8|2388.8|2394.3|2388.3|3
1622037410000|2021-05-26 13:56:50|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1622037430000|2021-05-26 13:57:10|2394.8|2388.8|2395.3|2389.3|2395.3|2389.3|2394.8|2388.8|3
1622037450000|2021-05-26 13:57:30|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1622037460000|2021-05-26 13:57:40|2395.5|2389.5|2395.3|2389.3|2395.5|2389.5|2395.3|2389.3|4
1622037470000|2021-05-26 13:57:50|2395|2389|2394.5|2388.5|2395|2389|2394.5|2388.5|3
1622037480000|2021-05-26 13:58:00|2394.8|2388.8|2395.3|2389.3|2395.3|2389.3|2394.8|2388.8|3
1622037490000|2021-05-26 13:58:10|2395.5|2389.5|2395.8|2389.8|2395.8|2389.8|2395.3|2389.3|4
1622037500000|2021-05-26 13:58:20|2395.5|2389.5|2394.5|2388.5|2395.5|2389.5|2394.5|2388.5|2
1622037510000|2021-05-26 13:58:30|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1622037520000|2021-05-26 13:58:40|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1622037550000|2021-05-26 13:59:10|2394.3|2388.3|2393.8|2387.8|2394.3|2388.3|2393.8|2387.8|3
1622037560000|2021-05-26 13:59:20|2393.5|2387.5|2392.3|2386.3|2393.5|2387.5|2392.3|2386.3|2
1622037570000|2021-05-26 13:59:30|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|1
1622037580000|2021-05-26 13:59:40|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|1
1622037590000|2021-05-26 13:59:50|2393|2387|2392.8|2386.8|2393|2387|2392.5|2386.5|4
1622037600000|2021-05-26 14:00:00|2393|2387|2393.3|2387.3|2393.3|2387.3|2393|2387|2
1622037620000|2021-05-26 14:00:20|2393|2387|2393.5|2387.5|2393.5|2387.5|2393|2387|2
1622037640000|2021-05-26 14:00:40|2393.3|2387.3|2393.5|2387.5|2393.5|2387.5|2393.3|2387.3|2
1622037650000|2021-05-26 14:00:50|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|1
1622037660000|2021-05-26 14:01:00|2393.5|2387.5|2393.8|2387.8|2393.8|2387.8|2393.5|2387.5|2
1622037690000|2021-05-26 14:01:30|2394.3|2388.3|2394.3|2388.3|2394.5|2388.5|2394.3|2388.3|3
1622037710000|2021-05-26 14:01:50|2394|2388|2394|2388|2394|2388|2393.8|2387.8|3
1622037720000|2021-05-26 14:02:00|2393.5|2387.5|2393|2387|2393.5|2387.5|2393|2387|3
1622037730000|2021-05-26 14:02:10|2392.8|2386.8|2393.5|2387.5|2393.5|2387.5|2392.8|2386.8|4
1622037740000|2021-05-26 14:02:20|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|1
1622037750000|2021-05-26 14:02:30|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|1
1622037760000|2021-05-26 14:02:40|2394|2388|2394.3|2388.3|2394.3|2388.3|2394|2388|2
1622037790000|2021-05-26 14:03:10|2394.5|2388.5|2394.3|2388.3|2394.5|2388.5|2394.3|2388.3|2
1622037800000|2021-05-26 14:03:20|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1622037810000|2021-05-26 14:03:30|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1622037820000|2021-05-26 14:03:40|2393.8|2387.8|2393.5|2387.5|2393.8|2387.8|2393.5|2387.5|4
1622037830000|2021-05-26 14:03:50|2393.8|2387.8|2393.5|2387.5|2393.8|2387.8|2393.5|2387.5|4
1622037840000|2021-05-26 14:04:00|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|1
1622037870000|2021-05-26 14:04:30|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|1
1622037880000|2021-05-26 14:04:40|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|2392.8|2386.8|3
1622037890000|2021-05-26 14:04:50|2393|2387|2393|2387|2393|2387|2393|2387|1
1622037900000|2021-05-26 14:05:00|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|1
1622037920000|2021-05-26 14:05:20|2392.5|2386.5|2392|2386|2392.5|2386.5|2392|2386|3
1622037930000|2021-05-26 14:05:30|2392.3|2386.3|2391.8|2385.8|2392.3|2386.3|2391.8|2385.8|2
1622037940000|2021-05-26 14:05:40|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1622037950000|2021-05-26 14:05:50|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1622037960000|2021-05-26 14:06:00|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1622037980000|2021-05-26 14:06:20|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|1
1622037990000|2021-05-26 14:06:30|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1622038010000|2021-05-26 14:06:50|2391.3|2385.3|2391|2385|2391.3|2385.3|2390.8|2384.8|4
1622038020000|2021-05-26 14:07:00|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1622038040000|2021-05-26 14:07:20|2391|2385|2391|2385|2391|2385|2391|2385|1
1622038060000|2021-05-26 14:07:40|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1622038070000|2021-05-26 14:07:50|2391.5|2385.5|2390.5|2384.5|2391.5|2385.5|2390.5|2384.5|3
1622038120000|2021-05-26 14:08:40|2390.8|2384.8|2390.5|2384.5|2391|2385|2390.5|2384.5|4
1622038130000|2021-05-26 14:08:50|2390.3|2384.3|2390.5|2384.5|2390.5|2384.5|2390.3|2384.3|2
1622038160000|2021-05-26 14:09:20|2390.8|2384.8|2390.3|2384.3|2390.8|2384.8|2390.3|2384.3|2
1622038170000|2021-05-26 14:09:30|2390|2384|2390|2384|2390|2384|2390|2384|1
1622038180000|2021-05-26 14:09:40|2390.5|2384.5|2390.8|2384.8|2390.8|2384.8|2390.5|2384.5|2
1622038210000|2021-05-26 14:10:10|2391|2385|2391.3|2385.3|2391.3|2385.3|2391|2385|2
1622038230000|2021-05-26 14:10:30|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1622038250000|2021-05-26 14:10:50|2391.3|2385.3|2390.5|2384.5|2391.3|2385.3|2390.5|2384.5|2
1622038260000|2021-05-26 14:11:00|2390.8|2384.8|2392|2386|2392.3|2386.3|2390.8|2384.8|7
1622038270000|2021-05-26 14:11:10|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|1
1622038280000|2021-05-26 14:11:20|2392|2386|2391.5|2385.5|2392|2386|2391.5|2385.5|2
1622038320000|2021-05-26 14:12:00|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|2391.5|2385.5|7
1622038330000|2021-05-26 14:12:10|2391.5|2385.5|2391.8|2385.8|2391.8|2385.8|2391.5|2385.5|2
1622038340000|2021-05-26 14:12:20|2392|2386|2391.8|2385.8|2392|2386|2391.8|2385.8|2
1622038370000|2021-05-26 14:12:50|2392|2386|2392.8|2386.8|2392.8|2386.8|2392|2386|3
1622038380000|2021-05-26 14:13:00|2393|2387|2393.3|2387.3|2393.3|2387.3|2393|2387|2
1622038390000|2021-05-26 14:13:10|2393|2387|2393.3|2387.3|2393.3|2387.3|2393|2387|2
1622038400000|2021-05-26 14:13:20|2393|2387|2393.3|2387.3|2393.3|2387.3|2393|2387|2
1622038410000|2021-05-26 14:13:30|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|1
1622038420000|2021-05-26 14:13:40|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|1
1622038470000|2021-05-26 14:14:30|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|1
1622038500000|2021-05-26 14:15:00|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|1
1622038510000|2021-05-26 14:15:10|2393.5|2387.5|2393.3|2387.3|2393.5|2387.5|2393.3|2387.3|2
1622038520000|2021-05-26 14:15:20|2393|2387|2393.3|2387.3|2393.3|2387.3|2393|2387|2
1622038530000|2021-05-26 14:15:30|2393|2387|2393|2387|2393|2387|2393|2387|1
1622038540000|2021-05-26 14:15:40|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|1
1622038550000|2021-05-26 14:15:50|2393.5|2387.5|2393.3|2387.3|2393.5|2387.5|2393.3|2387.3|2
1622038560000|2021-05-26 14:16:00|2393|2387|2393|2387|2393|2387|2393|2387|1
1622038570000|2021-05-26 14:16:10|2393.3|2387.3|2393.5|2387.5|2393.5|2387.5|2393.3|2387.3|2
1622038580000|2021-05-26 14:16:20|2393.8|2387.8|2394|2388|2394|2388|2393.3|2387.3|6
1622038590000|2021-05-26 14:16:30|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|1
1622038600000|2021-05-26 14:16:40|2394|2388|2394|2388|2394|2388|2394|2388|1
1622038610000|2021-05-26 14:16:50|2394.3|2388.3|2394|2388|2394.3|2388.3|2394|2388|2
1622038620000|2021-05-26 14:17:00|2394.3|2388.3|2394.3|2388.3|2394.5|2388.5|2394.3|2388.3|3
1622038630000|2021-05-26 14:17:10|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1622038640000|2021-05-26 14:17:20|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1622038660000|2021-05-26 14:17:40|2395|2389|2395.3|2389.3|2395.5|2389.5|2395|2389|4
1622038670000|2021-05-26 14:17:50|2395.5|2389.5|2395.8|2389.8|2395.8|2389.8|2395.5|2389.5|2
1622038700000|2021-05-26 14:18:20|2396|2390|2396|2390|2396|2390|2395.8|2389.8|3
1622038710000|2021-05-26 14:18:30|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1622038720000|2021-05-26 14:18:40|2396.5|2390.5|2396.3|2390.3|2396.5|2390.5|2396.3|2390.3|2
1622038730000|2021-05-26 14:18:50|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|1
1622038770000|2021-05-26 14:19:30|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1622038780000|2021-05-26 14:19:40|2396.5|2390.5|2396|2390|2396.8|2390.8|2396|2390|4
1622038790000|2021-05-26 14:19:50|2396.3|2390.3|2396.5|2390.5|2396.8|2390.8|2396.3|2390.3|4
1622038810000|2021-05-26 14:20:10|2396.8|2390.8|2396.5|2390.5|2396.8|2390.8|2396.5|2390.5|2
1622038820000|2021-05-26 14:20:20|2396.8|2390.8|2396.5|2390.5|2396.8|2390.8|2396.5|2390.5|2
1622038830000|2021-05-26 14:20:30|2396.8|2390.8|2396.8|2390.8|2397|2391|2396.5|2390.5|5
1622038840000|2021-05-26 14:20:40|2398|2392|2397.8|2391.8|2398|2392|2397.5|2391.5|3
1622038870000|2021-05-26 14:21:10|2398|2392|2397.8|2391.8|2398|2392|2397.8|2391.8|2
1622038880000|2021-05-26 14:21:20|2398.3|2392.3|2397.8|2391.8|2398.3|2392.3|2397.8|2391.8|2
1622038900000|2021-05-26 14:21:40|2397.5|2391.5|2397.3|2391.3|2397.5|2391.5|2397.3|2391.3|2
1622038920000|2021-05-26 14:22:00|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1622038930000|2021-05-26 14:22:10|2397.3|2391.3|2397.5|2391.5|2397.5|2391.5|2397.3|2391.3|2
1622038980000|2021-05-26 14:23:00|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|1
1622039000000|2021-05-26 14:23:20|2397.5|2391.5|2397.3|2391.3|2397.5|2391.5|2397.3|2391.3|2
1622039010000|2021-05-26 14:23:30|2397|2391|2397|2391|2397.3|2391.3|2396.8|2390.8|7
1622039070000|2021-05-26 14:24:30|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1622039080000|2021-05-26 14:24:40|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1622039130000|2021-05-26 14:25:30|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1622039150000|2021-05-26 14:25:50|2397|2391|2397|2391|2397|2391|2397|2391|1
1622039180000|2021-05-26 14:26:20|2397.3|2391.3|2397|2391|2397.3|2391.3|2397|2391|2
1622039190000|2021-05-26 14:26:30|2396.8|2390.8|2396.5|2390.5|2396.8|2390.8|2396.5|2390.5|2
1622039220000|2021-05-26 14:27:00|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1622039250000|2021-05-26 14:27:30|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|1
1622039310000|2021-05-26 14:28:30|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1622039320000|2021-05-26 14:28:40|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|1
1622039340000|2021-05-26 14:29:00|2396.8|2390.8|2396.5|2390.5|2396.8|2390.8|2396.5|2390.5|2
1622039350000|2021-05-26 14:29:10|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1622039360000|2021-05-26 14:29:20|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|1
1622039390000|2021-05-26 14:29:50|2396.8|2390.8|2397.3|2391.3|2397.3|2391.3|2396.8|2390.8|3
1622039400000|2021-05-26 14:30:00|2397.5|2391.5|2397.8|2391.8|2397.8|2391.8|2397.5|2391.5|2
1622039410000|2021-05-26 14:30:10|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1622039420000|2021-05-26 14:30:20|2397.8|2391.8|2397.8|2391.8|2398|2392|2397.8|2391.8|3
1622039440000|2021-05-26 14:30:40|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|1
1622039450000|2021-05-26 14:30:50|2398.5|2392.5|2398.8|2392.8|2398.8|2392.8|2398.5|2392.5|2
1622039470000|2021-05-26 14:31:10|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1622039480000|2021-05-26 14:31:20|2398.3|2392.3|2397.8|2391.8|2398.3|2392.3|2397.8|2391.8|2
1622039490000|2021-05-26 14:31:30|2398|2392|2398|2392|2398|2392|2398|2392|1
1622039500000|2021-05-26 14:31:40|2398.3|2392.3|2398.5|2392.5|2398.5|2392.5|2398.3|2392.3|2
1622039520000|2021-05-26 14:32:00|2398.8|2392.8|2399.8|2393.8|2399.8|2393.8|2398.8|2392.8|7
1622039530000|2021-05-26 14:32:10|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|1
1622039540000|2021-05-26 14:32:20|2399.8|2393.8|2399.5|2393.5|2399.8|2393.8|2399.5|2393.5|2
1622039550000|2021-05-26 14:32:30|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1622039560000|2021-05-26 14:32:40|2399.5|2393.5|2400|2394|2400|2394|2399.5|2393.5|2
1622039570000|2021-05-26 14:32:50|2400.3|2394.3|2400|2394|2400.3|2394.3|2400|2394|2
1622039590000|2021-05-26 14:33:10|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|1
1622039610000|2021-05-26 14:33:30|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|1
1622039630000|2021-05-26 14:33:50|2399.3|2393.3|2399|2393|2399.3|2393.3|2399|2393|2
1622039640000|2021-05-26 14:34:00|2398.8|2392.8|2398.5|2392.5|2398.8|2392.8|2398.5|2392.5|2
1622039650000|2021-05-26 14:34:10|2398.3|2392.3|2397.5|2391.5|2398.3|2392.3|2397.5|2391.5|2
1622039670000|2021-05-26 14:34:30|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|1
1622039680000|2021-05-26 14:34:40|2398|2392|2398|2392|2398|2392|2398|2392|1
1622039700000|2021-05-26 14:35:00|2398.3|2392.3|2398.5|2392.5|2398.8|2392.8|2398.3|2392.3|4
1622039710000|2021-05-26 14:35:10|2398.8|2392.8|2398.5|2392.5|2398.8|2392.8|2398.5|2392.5|2
1622039720000|2021-05-26 14:35:20|2398.8|2392.8|2400|2394|2400|2394|2398.8|2392.8|3
1622039740000|2021-05-26 14:35:40|2399.8|2393.8|2400.3|2394.3|2400.3|2394.3|2399.8|2393.8|3
1622039750000|2021-05-26 14:35:50|2400|2394|2400.3|2394.3|2400.3|2394.3|2400|2394|2
1622039760000|2021-05-26 14:36:00|2400|2394|2400.3|2394.3|2400.3|2394.3|2400|2394|2
1622039770000|2021-05-26 14:36:10|2400|2394|2399|2393|2400|2394|2399|2393|5
1622039790000|2021-05-26 14:36:30|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1622039820000|2021-05-26 14:37:00|2398.8|2392.8|2399.3|2393.3|2399.3|2393.3|2398.8|2392.8|3
1622039850000|2021-05-26 14:37:30|2399.5|2393.5|2400|2394|2400.8|2394.8|2399.5|2393.5|5
1622039860000|2021-05-26 14:37:40|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400|2394|3
1622039870000|2021-05-26 14:37:50|2400.5|2394.5|2399.8|2393.8|2400.5|2394.5|2399.8|2393.8|4
1622039880000|2021-05-26 14:38:00|2399.5|2393.5|2398.8|2392.8|2399.5|2393.5|2398.8|2392.8|4
1622039890000|2021-05-26 14:38:10|2399|2393|2398.8|2392.8|2399|2393|2398.8|2392.8|2
1622039900000|2021-05-26 14:38:20|2398.3|2392.3|2398.5|2392.5|2398.5|2392.5|2398.3|2392.3|2
1622039920000|2021-05-26 14:38:40|2400.5|2394.5|2401|2395|2401|2395|2400.5|2394.5|3
1622039930000|2021-05-26 14:38:50|2401.3|2395.3|2404.3|2398.3|2404.3|2398.3|2401.3|2395.3|4
1622039940000|2021-05-26 14:39:00|2404|2398|2403.3|2397.3|2404|2398|2403|2397|6
1622039950000|2021-05-26 14:39:10|2403|2397|2403.3|2397.3|2403.3|2397.3|2403|2397|2
1622039960000|2021-05-26 14:39:20|2403.5|2397.5|2403.6|2397.6|2403.8|2397.8|2403.5|2397.5|3
1622039970000|2021-05-26 14:39:30|2403.9|2397.9|2403.9|2397.9|2404.1|2398.1|2403.6|2397.6|5
1622039980000|2021-05-26 14:39:40|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|2403.1|2397.1|3
1622039990000|2021-05-26 14:39:50|2403.4|2397.4|2403.4|2397.4|2403.6|2397.6|2403.4|2397.4|3
1622040000000|2021-05-26 14:40:00|2403.1|2397.1|2403.1|2397.1|2403.4|2397.4|2403.1|2397.1|3
1622040010000|2021-05-26 14:40:10|2403.4|2397.4|2403.3|2397.3|2403.4|2397.4|2403.3|2397.3|2
1622040020000|2021-05-26 14:40:20|2403.4|2397.4|2403.6|2397.6|2403.6|2397.6|2403.4|2397.4|2
1622040030000|2021-05-26 14:40:30|2403.9|2397.9|2405|2399|2405|2399|2403.9|2397.9|3
1622040040000|2021-05-26 14:40:40|2405.3|2399.3|2405.5|2399.5|2405.5|2399.5|2405.3|2399.3|2
1622040050000|2021-05-26 14:40:50|2405.3|2399.3|2405.8|2399.8|2405.8|2399.8|2405.3|2399.3|3
1622040060000|2021-05-26 14:41:00|2406|2400|2406.5|2400.5|2406.5|2400.5|2406|2400|3
1622040070000|2021-05-26 14:41:10|2406.3|2400.3|2406|2400|2406.3|2400.3|2405.8|2399.8|3
1622040080000|2021-05-26 14:41:20|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406|2400|3
1622040090000|2021-05-26 14:41:30|2405.8|2399.8|2406|2400|2406.3|2400.3|2405.8|2399.8|3
1622040100000|2021-05-26 14:41:40|2406.8|2400.8|2407.5|2401.5|2407.5|2401.5|2406.8|2400.8|3
1622040110000|2021-05-26 14:41:50|2409.8|2403.8|2408.1|2402.1|2409.8|2403.8|2408.1|2402.1|3
1622040120000|2021-05-26 14:42:00|2407.9|2401.9|2407.9|2401.9|2408.4|2402.4|2407.6|2401.6|6
1622040130000|2021-05-26 14:42:10|2408.1|2402.1|2408.1|2402.1|2408.4|2402.4|2408.1|2402.1|3
1622040140000|2021-05-26 14:42:20|2408.4|2402.4|2407.4|2401.4|2408.4|2402.4|2407.4|2401.4|4
1622040150000|2021-05-26 14:42:30|2408.1|2402.1|2407.9|2401.9|2408.6|2402.6|2407.4|2401.4|6
1622040160000|2021-05-26 14:42:40|2408|2402|2408|2402|2408|2402|2407.9|2401.9|3
1622040170000|2021-05-26 14:42:50|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|2407.6|2401.6|5
1622040180000|2021-05-26 14:43:00|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|1
1622040200000|2021-05-26 14:43:20|2407.5|2401.5|2407.3|2401.3|2407.5|2401.5|2407.3|2401.3|2
1622040210000|2021-05-26 14:43:30|2407|2401|2405.8|2399.8|2407|2401|2405.8|2399.8|5
1622040230000|2021-05-26 14:43:50|2406|2400|2406|2400|2406|2400|2406|2400|1
1622040240000|2021-05-26 14:44:00|2405.8|2399.8|2406|2400|2406|2400|2405.8|2399.8|2
1622040250000|2021-05-26 14:44:10|2405.8|2399.8|2406|2400|2406|2400|2405.8|2399.8|2
1622040260000|2021-05-26 14:44:20|2405.8|2399.8|2406|2400|2406|2400|2405.8|2399.8|2
1622040290000|2021-05-26 14:44:50|2405.8|2399.8|2406|2400|2406|2400|2405.8|2399.8|2
1622040300000|2021-05-26 14:45:00|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1622040320000|2021-05-26 14:45:20|2406|2400|2405|2399|2406|2400|2405|2399|5
1622040330000|2021-05-26 14:45:30|2404.8|2398.8|2405|2399|2405|2399|2404.8|2398.8|2
1622040370000|2021-05-26 14:46:10|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1622040390000|2021-05-26 14:46:30|2405|2399|2405|2399|2405|2399|2405|2399|1
1622040400000|2021-05-26 14:46:40|2405.8|2399.8|2405.5|2399.5|2406|2400|2405.5|2399.5|4
1622040410000|2021-05-26 14:46:50|2405.3|2399.3|2405.5|2399.5|2405.5|2399.5|2405.3|2399.3|2
1622040420000|2021-05-26 14:47:00|2406|2400|2406|2400|2406|2400|2406|2400|1
1622040450000|2021-05-26 14:47:30|2406.3|2400.3|2407|2401|2407|2401|2406.3|2400.3|3
1622040460000|2021-05-26 14:47:40|2407.3|2401.3|2407.5|2401.5|2407.5|2401.5|2407.3|2401.3|2
1622040480000|2021-05-26 14:48:00|2407.8|2401.8|2407.8|2401.8|2408|2402|2407.8|2401.8|3
1622040500000|2021-05-26 14:48:20|2408|2402|2408.3|2402.3|2408.5|2402.5|2408|2402|3
1622040510000|2021-05-26 14:48:30|2408|2402|2407.8|2401.8|2408|2402|2407.8|2401.8|2
1622040520000|2021-05-26 14:48:40|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1622040530000|2021-05-26 14:48:50|2407|2401|2407.3|2401.3|2407.5|2401.5|2407|2401|6
1622040540000|2021-05-26 14:49:00|2407.5|2401.5|2407|2401|2407.5|2401.5|2407|2401|3
1622040550000|2021-05-26 14:49:10|2407.3|2401.3|2407|2401|2407.3|2401.3|2407|2401|2
1622040560000|2021-05-26 14:49:20|2407.3|2401.3|2407.5|2401.5|2407.5|2401.5|2407.3|2401.3|6
1622040570000|2021-05-26 14:49:30|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1622040600000|2021-05-26 14:50:00|2408|2402|2408.5|2402.5|2408.5|2402.5|2408|2402|3
1622040610000|2021-05-26 14:50:10|2408.3|2402.3|2407.5|2401.5|2408.3|2402.3|2407.5|2401.5|4
1622040620000|2021-05-26 14:50:20|2407.3|2401.3|2407|2401|2407.3|2401.3|2407|2401|2
1622040630000|2021-05-26 14:50:30|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1622040640000|2021-05-26 14:50:40|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1622040680000|2021-05-26 14:51:20|2406.3|2400.3|2405.8|2399.8|2406.3|2400.3|2405.8|2399.8|3
1622040700000|2021-05-26 14:51:40|2406|2400|2406.3|2400.3|2406.3|2400.3|2406|2400|2
1622040710000|2021-05-26 14:51:50|2406|2400|2405.8|2399.8|2406|2400|2405.8|2399.8|2
1622040720000|2021-05-26 14:52:00|2406|2400|2405.8|2399.8|2406|2400|2405.8|2399.8|2
1622040730000|2021-05-26 14:52:10|2406.3|2400.3|2406.3|2400.3|2406.5|2400.5|2406|2400|5
1622040740000|2021-05-26 14:52:20|2406|2400|2406|2400|2406|2400|2406|2400|1
1622040750000|2021-05-26 14:52:30|2405.8|2399.8|2405.8|2399.8|2406.3|2400.3|2405.8|2399.8|5
1622040770000|2021-05-26 14:52:50|2406|2400|2406.3|2400.3|2406.3|2400.3|2406|2400|2
1622040780000|2021-05-26 14:53:00|2406|2400|2406|2400|2406|2400|2406|2400|1
1622040790000|2021-05-26 14:53:10|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1622040800000|2021-05-26 14:53:20|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1622040820000|2021-05-26 14:53:40|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1622040830000|2021-05-26 14:53:50|2405|2399|2405.5|2399.5|2405.5|2399.5|2405|2399|3
1622040840000|2021-05-26 14:54:00|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1622040860000|2021-05-26 14:54:20|2405|2399|2405|2399|2405|2399|2405|2399|1
1622040870000|2021-05-26 14:54:30|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1622040900000|2021-05-26 14:55:00|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1622040910000|2021-05-26 14:55:10|2405.8|2399.8|2406.3|2400.3|2406.5|2400.5|2405.8|2399.8|4
1622040920000|2021-05-26 14:55:20|2406|2400|2405.8|2399.8|2406|2400|2405.8|2399.8|2
1622040930000|2021-05-26 14:55:30|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1622040940000|2021-05-26 14:55:40|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1622040960000|2021-05-26 14:56:00|2405.5|2399.5|2405.8|2399.8|2406|2400|2405.5|2399.5|6
1622040970000|2021-05-26 14:56:10|2405.5|2399.5|2405.8|2399.8|2406|2400|2405.5|2399.5|9
1622040980000|2021-05-26 14:56:20|2406|2400|2406.8|2400.8|2406.8|2400.8|2406|2400|7
1622040990000|2021-05-26 14:56:30|2407.3|2401.3|2407.8|2401.8|2407.8|2401.8|2407.3|2401.3|3
1622041010000|2021-05-26 14:56:50|2407.5|2401.5|2406.5|2400.5|2407.5|2401.5|2406.5|2400.5|2
1622041030000|2021-05-26 14:57:10|2406.3|2400.3|2407.3|2401.3|2407.3|2401.3|2406.3|2400.3|2
1622041040000|2021-05-26 14:57:20|2407|2401|2407|2401|2407|2401|2407|2401|1
1622041050000|2021-05-26 14:57:30|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1622041060000|2021-05-26 14:57:40|2407|2401|2406.8|2400.8|2407|2401|2406.8|2400.8|2
1622041070000|2021-05-26 14:57:50|2407|2401|2407|2401|2407|2401|2407|2401|1
1622041090000|2021-05-26 14:58:10|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1622041100000|2021-05-26 14:58:20|2406.5|2400.5|2405.5|2399.5|2406.5|2400.5|2405.3|2399.3|4
1622041110000|2021-05-26 14:58:30|2405.8|2399.8|2405.5|2399.5|2405.8|2399.8|2405.5|2399.5|2
1622041140000|2021-05-26 14:59:00|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1622041170000|2021-05-26 14:59:30|2405|2399|2405|2399|2405|2399|2404.8|2398.8|3
1622041180000|2021-05-26 14:59:40|2405.3|2399.3|2405.5|2399.5|2405.5|2399.5|2405.3|2399.3|2
1622041200000|2021-05-26 15:00:00|2406|2400|2406.3|2400.3|2406.3|2400.3|2406|2400|2
1622041230000|2021-05-26 15:00:30|2406.5|2400.5|2406.3|2400.3|2406.5|2400.5|2406.3|2400.3|2
1622041250000|2021-05-26 15:00:50|2406.5|2400.5|2407.8|2401.8|2408|2402|2406.5|2400.5|3
1622041260000|2021-05-26 15:01:00|2407.3|2401.3|2407.8|2401.8|2408.3|2402.3|2407.3|2401.3|5
1622041270000|2021-05-26 15:01:10|2408|2402|2408|2402|2408.3|2402.3|2408|2402|3
1622041280000|2021-05-26 15:01:20|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1622041290000|2021-05-26 15:01:30|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1622041300000|2021-05-26 15:01:40|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1622041310000|2021-05-26 15:01:50|2409|2403|2409.5|2403.5|2409.5|2403.5|2409|2403|2
1622041320000|2021-05-26 15:02:00|2409|2403|2409|2403|2409|2403|2409|2403|1
1622041330000|2021-05-26 15:02:10|2408.8|2402.8|2408|2402|2408.8|2402.8|2407.8|2401.8|5
1622041350000|2021-05-26 15:02:30|2408.3|2402.3|2408|2402|2408.3|2402.3|2408|2402|2
1622041380000|2021-05-26 15:03:00|2408.8|2402.8|2409|2403|2409.5|2403.5|2408.8|2402.8|3
1622041410000|2021-05-26 15:03:30|2408.8|2402.8|2407.5|2401.5|2408.8|2402.8|2407.3|2401.3|8
1622041420000|2021-05-26 15:03:40|2407.3|2401.3|2407|2401|2407.3|2401.3|2407|2401|2
1622041430000|2021-05-26 15:03:50|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1622041450000|2021-05-26 15:04:10|2407.5|2401.5|2408.3|2402.3|2408.3|2402.3|2407.5|2401.5|7
1622041460000|2021-05-26 15:04:20|2408.5|2402.5|2408.5|2402.5|2408.8|2402.8|2408.5|2402.5|3
1622041470000|2021-05-26 15:04:30|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1622041520000|2021-05-26 15:05:20|2409|2403|2409.8|2403.8|2409.8|2403.8|2409|2403|4
1622041530000|2021-05-26 15:05:30|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1622041540000|2021-05-26 15:05:40|2409.3|2403.3|2408.3|2402.3|2409.3|2403.3|2408.3|2402.3|4
1622041550000|2021-05-26 15:05:50|2407.8|2401.8|2407.3|2401.3|2407.8|2401.8|2407.3|2401.3|5
1622041560000|2021-05-26 15:06:00|2407.5|2401.5|2407.5|2401.5|2407.8|2401.8|2407.5|2401.5|3
1622041600000|2021-05-26 15:06:40|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1622041620000|2021-05-26 15:07:00|2407.3|2401.3|2407.5|2401.5|2407.5|2401.5|2407.3|2401.3|2
1622041630000|2021-05-26 15:07:10|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407|2401|3
1622041650000|2021-05-26 15:07:30|2407|2401|2406.5|2400.5|2407|2401|2406.5|2400.5|3
1622041710000|2021-05-26 15:08:30|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1622041720000|2021-05-26 15:08:40|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1622041800000|2021-05-26 15:10:00|2406.8|2400.8|2406.3|2400.3|2406.8|2400.8|2406.3|2400.3|2
1622041810000|2021-05-26 15:10:10|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1622041860000|2021-05-26 15:11:00|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1622041900000|2021-05-26 15:11:40|2406|2400|2405.5|2399.5|2406|2400|2405.5|2399.5|2
1622041910000|2021-05-26 15:11:50|2405.8|2399.8|2405.5|2399.5|2405.8|2399.8|2405.5|2399.5|6
1622041920000|2021-05-26 15:12:00|2405.3|2399.3|2405.5|2399.5|2405.8|2399.8|2405.3|2399.3|3
1622041930000|2021-05-26 15:12:10|2405.3|2399.3|2405.3|2399.3|2405.5|2399.5|2405.3|2399.3|3
1622041940000|2021-05-26 15:12:20|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.3|2399.3|7
1622041950000|2021-05-26 15:12:30|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405|2399|3
1622041980000|2021-05-26 15:13:00|2405.5|2399.5|2406.5|2400.5|2406.5|2400.5|2405.5|2399.5|7
1622041990000|2021-05-26 15:13:10|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1622042000000|2021-05-26 15:13:20|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1622042070000|2021-05-26 15:14:30|2406.3|2400.3|2406.5|2400.5|2406.5|2400.5|2406.3|2400.3|2
1622042100000|2021-05-26 15:15:00|2406.3|2400.3|2405.3|2399.3|2406.3|2400.3|2405.3|2399.3|2
1622042110000|2021-05-26 15:15:10|2405.8|2399.8|2405.5|2399.5|2406|2400|2405.5|2399.5|4
1622042120000|2021-05-26 15:15:20|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1622042130000|2021-05-26 15:15:30|2405.5|2399.5|2405.3|2399.3|2405.8|2399.8|2405.3|2399.3|3
1622042140000|2021-05-26 15:15:40|2405.5|2399.5|2405.3|2399.3|2405.5|2399.5|2405.3|2399.3|2
1622042150000|2021-05-26 15:15:50|2405|2399|2405.3|2399.3|2405.3|2399.3|2405|2399|2
1622042160000|2021-05-26 15:16:00|2405|2399|2405.3|2399.3|2405.3|2399.3|2405|2399|2
1622042210000|2021-05-26 15:16:50|2405.5|2399.5|2405.3|2399.3|2405.5|2399.5|2405.3|2399.3|4
1622042220000|2021-05-26 15:17:00|2405.5|2399.5|2405.3|2399.3|2405.5|2399.5|2405.3|2399.3|2
1622042250000|2021-05-26 15:17:30|2405.5|2399.5|2405.3|2399.3|2406|2400|2405.3|2399.3|8
1622042260000|2021-05-26 15:17:40|2405.8|2399.8|2405.3|2399.3|2405.8|2399.8|2405.3|2399.3|3
1622042280000|2021-05-26 15:18:00|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.3|2399.3|5
1622042290000|2021-05-26 15:18:10|2405.8|2399.8|2406|2400|2406|2400|2405.8|2399.8|2
1622042300000|2021-05-26 15:18:20|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1622042310000|2021-05-26 15:18:30|2406.5|2400.5|2406|2400|2406.5|2400.5|2406|2400|3
1622042350000|2021-05-26 15:19:10|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1622042360000|2021-05-26 15:19:20|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1622042490000|2021-05-26 15:21:30|2405.8|2399.8|2405.3|2399.3|2405.8|2399.8|2405|2399|4
1622042510000|2021-05-26 15:21:50|2405.8|2399.8|2406|2400|2406.3|2400.3|2405.8|2399.8|7
1622042520000|2021-05-26 15:22:00|2406.3|2400.3|2406|2400|2406.5|2400.5|2406|2400|3
1622042530000|2021-05-26 15:22:10|2405.8|2399.8|2406|2400|2406|2400|2405.8|2399.8|2
1622042540000|2021-05-26 15:22:20|2405.8|2399.8|2405.8|2399.8|2406|2400|2405.8|2399.8|3
1622042550000|2021-05-26 15:22:30|2405.5|2399.5|2405.3|2399.3|2405.5|2399.5|2405.3|2399.3|2
1622042580000|2021-05-26 15:23:00|2405|2399|2405|2399|2405|2399|2405|2399|1
1622042600000|2021-05-26 15:23:20|2404.8|2398.8|2404.8|2398.8|2405|2399|2404.8|2398.8|3
1622042640000|2021-05-26 15:24:00|2404.5|2398.5|2404|2398|2404.5|2398.5|2404|2398|2
1622042650000|2021-05-26 15:24:10|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|1
1622042660000|2021-05-26 15:24:20|2404|2398|2404.3|2398.3|2404.8|2398.8|2404|2398|4
1622042670000|2021-05-26 15:24:30|2404.5|2398.5|2404|2398|2404.5|2398.5|2404|2398|3
1622042680000|2021-05-26 15:24:40|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|1
1622042720000|2021-05-26 15:25:20|2404|2398|2404.8|2398.8|2404.8|2398.8|2404|2398|2
1622042740000|2021-05-26 15:25:40|2405|2399|2405.3|2399.3|2405.3|2399.3|2405|2399|2
1622042770000|2021-05-26 15:26:10|2405|2399|2405.8|2399.8|2406.3|2400.3|2405|2399|7
1622042780000|2021-05-26 15:26:20|2406|2400|2406.3|2400.3|2406.3|2400.3|2406|2400|2
1622042790000|2021-05-26 15:26:30|2406|2400|2406|2400|2406.3|2400.3|2406|2400|5
1622042800000|2021-05-26 15:26:40|2406.3|2400.3|2405.5|2399.5|2406.5|2400.5|2405.5|2399.5|5
1622042820000|2021-05-26 15:27:00|2405.8|2399.8|2406|2400|2406.3|2400.3|2405.3|2399.3|8
1622042920000|2021-05-26 15:28:40|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1622042930000|2021-05-26 15:28:50|2405.3|2399.3|2405|2399|2405.3|2399.3|2405|2399|4
1622042960000|2021-05-26 15:29:20|2405.3|2399.3|2406|2400|2406|2400|2405.3|2399.3|2
1622042970000|2021-05-26 15:29:30|2406.3|2400.3|2406|2400|2406.3|2400.3|2405.5|2399.5|5
1622042980000|2021-05-26 15:29:40|2406.3|2400.3|2405.8|2399.8|2406.5|2400.5|2405.8|2399.8|5
1622042990000|2021-05-26 15:29:50|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2404.8|2398.8|3
1622043000000|2021-05-26 15:30:00|2405.5|2399.5|2403.8|2397.8|2405.5|2399.5|2403.8|2397.8|6
1622043010000|2021-05-26 15:30:10|2404|2398|2403.8|2397.8|2404|2398|2403.8|2397.8|2
1622043020000|2021-05-26 15:30:20|2404|2398|2404.5|2398.5|2404.5|2398.5|2404|2398|3
1622043030000|2021-05-26 15:30:30|2404.8|2398.8|2404.5|2398.5|2404.8|2398.8|2404.3|2398.3|4
1622043040000|2021-05-26 15:30:40|2404.8|2398.8|2405.5|2399.5|2405.5|2399.5|2404.8|2398.8|10
1622043050000|2021-05-26 15:30:50|2405.8|2399.8|2405.5|2399.5|2406|2400|2405.5|2399.5|6
1622043060000|2021-05-26 15:31:00|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1622043070000|2021-05-26 15:31:10|2406|2400|2405|2399|2406.3|2400.3|2405|2399|4
1622043080000|2021-05-26 15:31:20|2405.3|2399.3|2404.8|2398.8|2405.3|2399.3|2404.8|2398.8|3
1622043090000|2021-05-26 15:31:30|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|1
1622043100000|2021-05-26 15:31:40|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.5|2398.5|3
1622043110000|2021-05-26 15:31:50|2405|2399|2404.8|2398.8|2405|2399|2404.8|2398.8|2
1622043120000|2021-05-26 15:32:00|2405|2399|2404.5|2398.5|2405|2399|2404.5|2398.5|3
1622043130000|2021-05-26 15:32:10|2404.8|2398.8|2405|2399|2405|2399|2404.8|2398.8|6
1622043140000|2021-05-26 15:32:20|2405.3|2399.3|2404.3|2398.3|2405.3|2399.3|2404.3|2398.3|3
1622043150000|2021-05-26 15:32:30|2404.5|2398.5|2404.5|2398.5|2405.3|2399.3|2404.5|2398.5|6
1622043160000|2021-05-26 15:32:40|2404.8|2398.8|2404.3|2398.3|2404.8|2398.8|2404.3|2398.3|3
1622043170000|2021-05-26 15:32:50|2404|2398|2403.8|2397.8|2404|2398|2403.5|2397.5|4
1622043180000|2021-05-26 15:33:00|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|1
1622043190000|2021-05-26 15:33:10|2404.5|2398.5|2403.8|2397.8|2405.3|2399.3|2403.8|2397.8|8
1622043200000|2021-05-26 15:33:20|2404|2398|2404.5|2398.5|2404.5|2398.5|2404|2398|7
1622043210000|2021-05-26 15:33:30|2404.3|2398.3|2403.8|2397.8|2404.3|2398.3|2403.8|2397.8|3
1622043220000|2021-05-26 15:33:40|2404.3|2398.3|2404.5|2398.5|2404.5|2398.5|2403.8|2397.8|5
1622043230000|2021-05-26 15:33:50|2404.8|2398.8|2404.3|2398.3|2404.8|2398.8|2404.3|2398.3|2
1622043240000|2021-05-26 15:34:00|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|1
1622043250000|2021-05-26 15:34:10|2404.8|2398.8|2405.5|2399.5|2405.5|2399.5|2404.8|2398.8|9
1622043260000|2021-05-26 15:34:20|2405.8|2399.8|2405|2399|2405.8|2399.8|2405|2399|3
1622043270000|2021-05-26 15:34:30|2405.5|2399.5|2405.3|2399.3|2405.8|2399.8|2405|2399|5
1622043280000|2021-05-26 15:34:40|2405.5|2399.5|2406|2400|2406|2400|2405.5|2399.5|7
1622043290000|2021-05-26 15:34:50|2406.3|2400.3|2405.8|2399.8|2406.3|2400.3|2405.8|2399.8|3
1622043300000|2021-05-26 15:35:00|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1622043310000|2021-05-26 15:35:10|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1622043320000|2021-05-26 15:35:20|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1622043340000|2021-05-26 15:35:40|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1622043360000|2021-05-26 15:36:00|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1622043390000|2021-05-26 15:36:30|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1622043410000|2021-05-26 15:36:50|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1622043420000|2021-05-26 15:37:00|2406|2400|2406|2400|2406|2400|2406|2400|1
1622043430000|2021-05-26 15:37:10|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1622043440000|2021-05-26 15:37:20|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1622043450000|2021-05-26 15:37:30|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1622043460000|2021-05-26 15:37:40|2406.5|2400.5|2405.8|2399.8|2406.5|2400.5|2405.8|2399.8|2
1622043470000|2021-05-26 15:37:50|2405.5|2399.5|2405.8|2399.8|2405.8|2399.8|2405.5|2399.5|2
1622043480000|2021-05-26 15:38:00|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1622043490000|2021-05-26 15:38:10|2405.3|2399.3|2405.5|2399.5|2405.5|2399.5|2405.3|2399.3|2
1622043500000|2021-05-26 15:38:20|2405.8|2399.8|2405.5|2399.5|2406|2400|2405.5|2399.5|3
1622043510000|2021-05-26 15:38:30|2405.3|2399.3|2404.8|2398.8|2405.3|2399.3|2404.8|2398.8|3
1622043520000|2021-05-26 15:38:40|2405.3|2399.3|2405|2399|2405.3|2399.3|2405|2399|4
1622043530000|2021-05-26 15:38:50|2405.3|2399.3|2405.5|2399.5|2405.5|2399.5|2405.3|2399.3|2
1622043580000|2021-05-26 15:39:40|2405.3|2399.3|2405|2399|2405.3|2399.3|2405|2399|2
1622043610000|2021-05-26 15:40:10|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1622043660000|2021-05-26 15:41:00|2405.5|2399.5|2407|2401|2407|2401|2405.5|2399.5|4
1622043670000|2021-05-26 15:41:10|2407.3|2401.3|2408|2402|2408|2402|2407.3|2401.3|2
1622043680000|2021-05-26 15:41:20|2408.3|2402.3|2408.5|2402.5|2408.5|2402.5|2408.3|2402.3|2
1622043690000|2021-05-26 15:41:30|2408.8|2402.8|2409.3|2403.3|2409.3|2403.3|2408.8|2402.8|3
1622043700000|2021-05-26 15:41:40|2409.5|2403.5|2409.8|2403.8|2409.8|2403.8|2409.5|2403.5|2
1622043710000|2021-05-26 15:41:50|2410|2404|2410.3|2404.3|2410.3|2404.3|2410|2404|4
1622043720000|2021-05-26 15:42:00|2410|2404|2410.3|2404.3|2410.3|2404.3|2410|2404|2
1622043730000|2021-05-26 15:42:10|2409.8|2403.8|2410|2404|2410.3|2404.3|2409.8|2403.8|3
1622043740000|2021-05-26 15:42:20|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410|2404|5
1622043750000|2021-05-26 15:42:30|2410|2404|2410.5|2404.5|2410.5|2404.5|2410|2404|5
1622043770000|2021-05-26 15:42:50|2410.8|2404.8|2411|2405|2411|2405|2410.8|2404.8|4
1622043780000|2021-05-26 15:43:00|2410.8|2404.8|2411|2405|2411|2405|2410.8|2404.8|2
1622043800000|2021-05-26 15:43:20|2410.8|2404.8|2411|2405|2411|2405|2410.8|2404.8|2
1622043810000|2021-05-26 15:43:30|2410.8|2404.8|2411|2405|2411|2405|2410.8|2404.8|2
1622043820000|2021-05-26 15:43:40|2410.8|2404.8|2411|2405|2411|2405|2410.5|2404.5|4
1622043830000|2021-05-26 15:43:50|2410.8|2404.8|2411|2405|2411|2405|2410.8|2404.8|4
1622043840000|2021-05-26 15:44:00|2410.5|2404.5|2411|2405|2411|2405|2410.5|2404.5|7
1622043850000|2021-05-26 15:44:10|2410.8|2404.8|2410.5|2404.5|2410.8|2404.8|2410.5|2404.5|2
1622043890000|2021-05-26 15:44:50|2410.3|2404.3|2410.5|2404.5|2410.5|2404.5|2410.3|2404.3|2
1622043910000|2021-05-26 15:45:10|2410.8|2404.8|2411|2405|2411|2405|2410.8|2404.8|2
1622044000000|2021-05-26 15:46:40|2410.8|2404.8|2410.8|2404.8|2411|2405|2410.8|2404.8|3
1622044020000|2021-05-26 15:47:00|2411|2405|2411|2405|2411|2405|2410.8|2404.8|3
1622044030000|2021-05-26 15:47:10|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1622044040000|2021-05-26 15:47:20|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1622044050000|2021-05-26 15:47:30|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1622044070000|2021-05-26 15:47:50|2410|2404|2409.8|2403.8|2410|2404|2409.8|2403.8|2
1622044140000|2021-05-26 15:49:00|2410.8|2404.8|2410.3|2404.3|2410.8|2404.8|2410.3|2404.3|3
1622044150000|2021-05-26 15:49:10|2410.5|2404.5|2410.5|2404.5|2410.8|2404.8|2410.5|2404.5|3
1622044160000|2021-05-26 15:49:20|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2410.5|2404.5|6
1622044170000|2021-05-26 15:49:30|2411|2405|2410.5|2404.5|2411.3|2405.3|2410.5|2404.5|6
1622044180000|2021-05-26 15:49:40|2411.3|2405.3|2411.3|2405.3|2411.5|2405.5|2411.3|2405.3|3
1622044190000|2021-05-26 15:49:50|2411|2405|2410|2404|2411|2405|2410|2404|4
1622044200000|2021-05-26 15:50:00|2410.3|2404.3|2410.3|2404.3|2410.5|2404.5|2410.3|2404.3|3
1622044210000|2021-05-26 15:50:10|2410.5|2404.5|2410.3|2404.3|2410.5|2404.5|2410|2404|8
1622044220000|2021-05-26 15:50:20|2410.5|2404.5|2409.3|2403.3|2410.5|2404.5|2409.3|2403.3|4
1622044230000|2021-05-26 15:50:30|2409|2403|2409|2403|2409|2403|2409|2403|1
1622044250000|2021-05-26 15:50:50|2408.8|2402.8|2409.5|2403.5|2409.5|2403.5|2408.5|2402.5|5
1622044260000|2021-05-26 15:51:00|2409|2403|2408.8|2402.8|2409|2403|2408.8|2402.8|2
1622044280000|2021-05-26 15:51:20|2408.5|2402.5|2408.3|2402.3|2408.5|2402.5|2408.3|2402.3|2
1622044290000|2021-05-26 15:51:30|2408.5|2402.5|2407.8|2401.8|2408.5|2402.5|2407.8|2401.8|2
1622044300000|2021-05-26 15:51:40|2408|2402|2408.5|2402.5|2408.5|2402.5|2408|2402|3
1622044320000|2021-05-26 15:52:00|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1622044350000|2021-05-26 15:52:30|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1622044360000|2021-05-26 15:52:40|2407.8|2401.8|2407.5|2401.5|2407.8|2401.8|2407.5|2401.5|2
1622044370000|2021-05-26 15:52:50|2406.8|2400.8|2407.5|2401.5|2407.5|2401.5|2406.8|2400.8|2
1622044410000|2021-05-26 15:53:30|2407.3|2401.3|2407|2401|2407.3|2401.3|2407|2401|2
1622044420000|2021-05-26 15:53:40|2407.3|2401.3|2407.5|2401.5|2407.8|2401.8|2407.3|2401.3|4
1622044430000|2021-05-26 15:53:50|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1622044500000|2021-05-26 15:55:00|2407|2401|2407|2401|2407|2401|2407|2401|1
1622044530000|2021-05-26 15:55:30|2406.8|2400.8|2406|2400|2406.8|2400.8|2406|2400|2
1622044540000|2021-05-26 15:55:40|2405.3|2399.3|2406|2400|2406|2400|2405.3|2399.3|2
1622044550000|2021-05-26 15:55:50|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1622044570000|2021-05-26 15:56:10|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1622044580000|2021-05-26 15:56:20|2404.8|2398.8|2405.5|2399.5|2405.5|2399.5|2404.8|2398.8|4
1622044590000|2021-05-26 15:56:30|2405.3|2399.3|2404.8|2398.8|2405.3|2399.3|2404.5|2398.5|4
1622044610000|2021-05-26 15:56:50|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|1
1622044620000|2021-05-26 15:57:00|2405.3|2399.3|2405.8|2399.8|2405.8|2399.8|2405.3|2399.3|3
1622044650000|2021-05-26 15:57:30|2406|2400|2406|2400|2406|2400|2406|2400|1
1622044660000|2021-05-26 15:57:40|2405.8|2399.8|2405.5|2399.5|2405.8|2399.8|2405.5|2399.5|2
1622044680000|2021-05-26 15:58:00|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1622044710000|2021-05-26 15:58:30|2405|2399|2405|2399|2405|2399|2405|2399|1
1622044720000|2021-05-26 15:58:40|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1622044790000|2021-05-26 15:59:50|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1622044820000|2021-05-26 16:00:20|2405.3|2399.3|2405|2399|2405.3|2399.3|2405|2399|2
1622044860000|2021-05-26 16:01:00|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1622044890000|2021-05-26 16:01:30|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1622044980000|2021-05-26 16:03:00|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1622044990000|2021-05-26 16:03:10|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1622045010000|2021-05-26 16:03:30|2405|2399|2404.8|2398.8|2405|2399|2404.8|2398.8|2
1622045050000|2021-05-26 16:04:10|2405|2399|2405.5|2399.5|2405.5|2399.5|2405|2399|3
1622045170000|2021-05-26 16:06:10|2405|2399|2404.8|2398.8|2405|2399|2404.8|2398.8|2
1622045270000|2021-05-26 16:07:50|2405|2399|2405|2399|2405|2399|2405|2399|1
1622045350000|2021-05-26 16:09:10|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1622045360000|2021-05-26 16:09:20|2404.5|2398.5|2404.8|2398.8|2404.8|2398.8|2404.5|2398.5|2
1622045390000|2021-05-26 16:09:50|2405|2399|2404.8|2398.8|2405|2399|2404.8|2398.8|2
1622045610000|2021-05-26 16:13:30|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|1
1622045660000|2021-05-26 16:14:20|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1622045880000|2021-05-26 16:18:00|2405|2399|2404.5|2398.5|2405|2399|2404.5|2398.5|3
1622046060000|2021-05-26 16:21:00|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1622046070000|2021-05-26 16:21:10|2404.5|2398.5|2405.3|2399.3|2405.3|2399.3|2404.5|2398.5|2
1622046080000|2021-05-26 16:21:20|2405|2399|2405.3|2399.3|2405.3|2399.3|2405|2399|2
1622046090000|2021-05-26 16:21:30|2405|2399|2405|2399|2405|2399|2405|2399|1
1622046140000|2021-05-26 16:22:20|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1622046190000|2021-05-26 16:23:10|2405|2399|2405|2399|2405|2399|2405|2399|1
1622046210000|2021-05-26 16:23:30|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1622046250000|2021-05-26 16:24:10|2405|2399|2405|2399|2405|2399|2405|2399|1
1622046280000|2021-05-26 16:24:40|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1622046300000|2021-05-26 16:25:00|2405.5|2399.5|2406|2400|2406|2400|2405.5|2399.5|2
1622046310000|2021-05-26 16:25:10|2406.3|2400.3|2406|2400|2406.5|2400.5|2406|2400|3
1622046420000|2021-05-26 16:27:00|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1622046440000|2021-05-26 16:27:20|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1622046490000|2021-05-26 16:28:10|2407|2401|2408|2402|2408|2402|2407|2401|2
1622046500000|2021-05-26 16:28:20|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1622046510000|2021-05-26 16:28:30|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1622046570000|2021-05-26 16:29:30|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1622046640000|2021-05-26 16:30:40|2407|2401|2406.5|2400.5|2407|2401|2406.5|2400.5|2
1622046650000|2021-05-26 16:30:50|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1622046670000|2021-05-26 16:31:10|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1622046680000|2021-05-26 16:31:20|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1622046690000|2021-05-26 16:31:30|2406.5|2400.5|2406.8|2400.8|2406.8|2400.8|2406.5|2400.5|2
1622046780000|2021-05-26 16:33:00|2407|2401|2407|2401|2407|2401|2407|2401|1
1622046810000|2021-05-26 16:33:30|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1622046840000|2021-05-26 16:34:00|2407|2401|2407.3|2401.3|2407.3|2401.3|2407|2401|2
1622046880000|2021-05-26 16:34:40|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1622046890000|2021-05-26 16:34:50|2408.3|2402.3|2408|2402|2408.3|2402.3|2408|2402|2
1622046900000|2021-05-26 16:35:00|2408.3|2402.3|2408|2402|2408.5|2402.5|2408|2402|5
1622046910000|2021-05-26 16:35:10|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1622046930000|2021-05-26 16:35:30|2408|2402|2408|2402|2408|2402|2408|2402|1
1622046960000|2021-05-26 16:36:00|2408.8|2402.8|2408.5|2402.5|2408.8|2402.8|2408.3|2402.3|5
1622047010000|2021-05-26 16:36:50|2408.8|2402.8|2408.5|2402.5|2408.8|2402.8|2408.5|2402.5|2
1622047090000|2021-05-26 16:38:10|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1622047150000|2021-05-26 16:39:10|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1622047160000|2021-05-26 16:39:20|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1622047170000|2021-05-26 16:39:30|2407.8|2401.8|2407.5|2401.5|2407.8|2401.8|2407.5|2401.5|2
1622047220000|2021-05-26 16:40:20|2407.3|2401.3|2407.5|2401.5|2407.5|2401.5|2407.3|2401.3|2
1622047270000|2021-05-26 16:41:10|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1622047280000|2021-05-26 16:41:20|2407|2401|2406.8|2400.8|2407|2401|2406.8|2400.8|2
1622047320000|2021-05-26 16:42:00|2407.5|2401.5|2408|2402|2408|2402|2407.5|2401.5|2
1622047380000|2021-05-26 16:43:00|2408.3|2402.3|2408|2402|2408.3|2402.3|2408|2402|2
1622047400000|2021-05-26 16:43:20|2408.3|2402.3|2408|2402|2408.3|2402.3|2408|2402|2
1622047440000|2021-05-26 16:44:00|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1622047470000|2021-05-26 16:44:30|2408|2402|2408|2402|2408|2402|2408|2402|1
1622047540000|2021-05-26 16:45:40|2408.5|2402.5|2408|2402|2408.5|2402.5|2408|2402|2
1622047570000|2021-05-26 16:46:10|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1622047580000|2021-05-26 16:46:20|2407.8|2401.8|2407.3|2401.3|2407.8|2401.8|2407.3|2401.3|2
1622047630000|2021-05-26 16:47:10|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1622047670000|2021-05-26 16:47:50|2407.8|2401.8|2408.3|2402.3|2408.3|2402.3|2407.8|2401.8|2
1622047710000|2021-05-26 16:48:30|2408|2402|2407.8|2401.8|2408|2402|2407.8|2401.8|2
1622047720000|2021-05-26 16:48:40|2408|2402|2408|2402|2408|2402|2408|2402|1
1622047740000|2021-05-26 16:49:00|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1622047750000|2021-05-26 16:49:10|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1622047790000|2021-05-26 16:49:50|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1622047810000|2021-05-26 16:50:10|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1622047820000|2021-05-26 16:50:20|2408|2402|2408|2402|2408|2402|2408|2402|1
1622047860000|2021-05-26 16:51:00|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1622047890000|2021-05-26 16:51:30|2408|2402|2408|2402|2408|2402|2408|2402|1
1622047910000|2021-05-26 16:51:50|2408.3|2402.3|2408.8|2402.8|2408.8|2402.8|2408.3|2402.3|2
1622047950000|2021-05-26 16:52:30|2409|2403|2409.8|2403.8|2409.8|2403.8|2409|2403|2
1622047960000|2021-05-26 16:52:40|2410|2404|2410|2404|2410|2404|2410|2404|1
1622048000000|2021-05-26 16:53:20|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1622048040000|2021-05-26 16:54:00|2409.5|2403.5|2408.8|2402.8|2409.5|2403.5|2408.8|2402.8|4
1622048050000|2021-05-26 16:54:10|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1622048120000|2021-05-26 16:55:20|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1622048130000|2021-05-26 16:55:30|2409|2403|2408.8|2402.8|2409|2403|2408.8|2402.8|2
1622048340000|2021-05-26 16:59:00|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1622048360000|2021-05-26 16:59:20|2408.3|2402.3|2408.8|2402.8|2408.8|2402.8|2408.3|2402.3|3
1621987320000|2021-05-26 00:02:00|2385.4|2379.4|2385.4|2379.4|2385.4|2379.4|2385.4|2379.4|1
1621987330000|2021-05-26 00:02:10|2385.1|2379.1|2385.1|2379.1|2385.1|2379.1|2384.9|2378.9|3
1621987420000|2021-05-26 00:03:40|2385|2379|2385|2379|2385|2379|2385|2379|1
1621987500000|2021-05-26 00:05:00|2385.3|2379.3|2385.4|2379.4|2385.4|2379.4|2385.3|2379.3|2
1621987560000|2021-05-26 00:06:00|2385.1|2379.1|2385.1|2379.1|2385.1|2379.1|2385.1|2379.1|1
1621987690000|2021-05-26 00:08:10|2385|2379|2384.9|2378.9|2385|2379|2384.9|2378.9|2
1621987820000|2021-05-26 00:10:20|2385|2379|2385.6|2379.6|2385.6|2379.6|2385|2379|2
1621987960000|2021-05-26 00:12:40|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|1
1621988180000|2021-05-26 00:16:20|2385.6|2379.6|2385.6|2379.6|2385.6|2379.6|2385.6|2379.6|1
1621988230000|2021-05-26 00:17:10|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|1
1621988340000|2021-05-26 00:19:00|2385.6|2379.6|2385.6|2379.6|2385.6|2379.6|2385.6|2379.6|1
1621988890000|2021-05-26 00:28:10|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|1
1621988960000|2021-05-26 00:29:20|2385.4|2379.4|2385.3|2379.3|2385.4|2379.4|2385.3|2379.3|2
1621989000000|2021-05-26 00:30:00|2385.1|2379.1|2385.1|2379.1|2385.1|2379.1|2385.1|2379.1|1
1621989080000|2021-05-26 00:31:20|2385|2379|2385|2379|2385|2379|2385|2379|1
1621989170000|2021-05-26 00:32:50|2384.8|2378.8|2383.6|2377.6|2384.8|2378.8|2383.6|2377.6|2
1621989180000|2021-05-26 00:33:00|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|1
1621989220000|2021-05-26 00:33:40|2383.6|2377.6|2383.9|2377.9|2383.9|2377.9|2383.6|2377.6|2
1621989350000|2021-05-26 00:35:50|2384.3|2378.3|2383.8|2377.8|2384.3|2378.3|2383.8|2377.8|2
1621990250000|2021-05-26 00:50:50|2383.6|2377.6|2383.5|2377.5|2383.6|2377.6|2383.5|2377.5|2
1621990440000|2021-05-26 00:54:00|2383.4|2377.4|2380.8|2374.8|2383.4|2377.4|2380.8|2374.8|4
1621990450000|2021-05-26 00:54:10|2380.9|2374.9|2380.6|2374.6|2380.9|2374.9|2380.6|2374.6|2
1621990580000|2021-05-26 00:56:20|2380.5|2374.5|2380.3|2374.3|2380.5|2374.5|2380.3|2374.3|2
1621990590000|2021-05-26 00:56:30|2380.5|2374.5|2380.8|2374.8|2380.8|2374.8|2380.5|2374.5|2
1621990710000|2021-05-26 00:58:30|2381|2375|2381.3|2375.3|2381.3|2375.3|2381|2375|2
1621990740000|2021-05-26 00:59:00|2381|2375|2381|2375|2381|2375|2381|2375|1
1621990790000|2021-05-26 00:59:50|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|1
1621990800000|2021-05-26 01:00:00|2381.5|2375.5|2382.3|2376.3|2382.5|2376.5|2381.5|2375.5|5
1621990810000|2021-05-26 01:00:10|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1621990820000|2021-05-26 01:00:20|2382.8|2376.8|2383.3|2377.3|2383.3|2377.3|2382.8|2376.8|2
1621990830000|2021-05-26 01:00:30|2383|2377|2381.8|2375.8|2383|2377|2381.8|2375.8|5
1621990840000|2021-05-26 01:00:40|2382|2376|2382.3|2376.3|2382.3|2376.3|2382|2376|4
1621990850000|2021-05-26 01:00:50|2382.4|2376.4|2382.8|2376.8|2382.8|2376.8|2382.3|2376.3|4
1621990870000|2021-05-26 01:01:10|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1621990890000|2021-05-26 01:01:30|2382.6|2376.6|2383.3|2377.3|2383.3|2377.3|2382.6|2376.6|3
1621990910000|2021-05-26 01:01:50|2383.5|2377.5|2384.3|2378.3|2384.3|2378.3|2383.5|2377.5|2
1621990920000|2021-05-26 01:02:00|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1621990930000|2021-05-26 01:02:10|2384.8|2378.8|2383.9|2377.9|2385.3|2379.3|2383.6|2377.6|6
1621990940000|2021-05-26 01:02:20|2384.1|2378.1|2384.9|2378.9|2384.9|2378.9|2384.1|2378.1|6
1621990950000|2021-05-26 01:02:30|2385.1|2379.1|2385.4|2379.4|2385.4|2379.4|2385.1|2379.1|4
1621990960000|2021-05-26 01:02:40|2386.1|2380.1|2385.1|2379.1|2386.1|2380.1|2385.1|2379.1|3
1621990970000|2021-05-26 01:02:50|2385.4|2379.4|2385.6|2379.6|2385.6|2379.6|2385.4|2379.4|2
1621990980000|2021-05-26 01:03:00|2385.4|2379.4|2385.4|2379.4|2385.4|2379.4|2385.4|2379.4|1
1621990990000|2021-05-26 01:03:10|2385.1|2379.1|2385.1|2379.1|2385.1|2379.1|2384.9|2378.9|3
1621991000000|2021-05-26 01:03:20|2384.9|2378.9|2384.6|2378.6|2384.9|2378.9|2384.6|2378.6|2
1621991010000|2021-05-26 01:03:30|2384.4|2378.4|2383.1|2377.1|2384.4|2378.4|2382.9|2376.9|9
1621991020000|2021-05-26 01:03:40|2383.6|2377.6|2383.4|2377.4|2383.6|2377.6|2383.4|2377.4|6
1621991030000|2021-05-26 01:03:50|2383.6|2377.6|2383.4|2377.4|2383.6|2377.6|2383.4|2377.4|8
1621991040000|2021-05-26 01:04:00|2383.6|2377.6|2383.6|2377.6|2383.6|2377.6|2383.4|2377.4|3
1621991050000|2021-05-26 01:04:10|2383.9|2377.9|2383.9|2377.9|2383.9|2377.9|2383.6|2377.6|5
1621991060000|2021-05-26 01:04:20|2383.6|2377.6|2383.9|2377.9|2383.9|2377.9|2383.6|2377.6|4
1621991070000|2021-05-26 01:04:30|2384.1|2378.1|2383.5|2377.5|2384.1|2378.1|2383.5|2377.5|5
1621991090000|2021-05-26 01:04:50|2383.8|2377.8|2383.5|2377.5|2383.8|2377.8|2383.3|2377.3|9
1621991100000|2021-05-26 01:05:00|2383.3|2377.3|2382.4|2376.4|2383.5|2377.5|2382.4|2376.4|8
1621991110000|2021-05-26 01:05:10|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.3|2376.3|5
1621991130000|2021-05-26 01:05:30|2382.3|2376.3|2382|2376|2382.3|2376.3|2382|2376|2
1621991160000|2021-05-26 01:06:00|2382.3|2376.3|2381.8|2375.8|2382.3|2376.3|2381.5|2375.5|4
1621991170000|2021-05-26 01:06:10|2381.5|2375.5|2381.8|2375.8|2381.8|2375.8|2381.4|2375.4|5
1621991180000|2021-05-26 01:06:20|2381.5|2375.5|2381.3|2375.3|2381.5|2375.5|2381.3|2375.3|2
1621991190000|2021-05-26 01:06:30|2381|2375|2381.3|2375.3|2381.3|2375.3|2380.9|2374.9|6
1621991200000|2021-05-26 01:06:40|2381.5|2375.5|2381.5|2375.5|2381.8|2375.8|2381.5|2375.5|3
1621991210000|2021-05-26 01:06:50|2381.4|2375.4|2381.3|2375.3|2381.4|2375.4|2381.3|2375.3|2
1621991220000|2021-05-26 01:07:00|2381.1|2375.1|2380.5|2374.5|2381.1|2375.1|2380.5|2374.5|3
1621991230000|2021-05-26 01:07:10|2379.8|2373.8|2379.4|2373.4|2379.8|2373.8|2379.3|2373.3|3
1621991240000|2021-05-26 01:07:20|2379.6|2373.6|2379.5|2373.5|2380|2374|2379.4|2373.4|5
1621991250000|2021-05-26 01:07:30|2379.4|2373.4|2379.3|2373.3|2379.4|2373.4|2379.3|2373.3|2
1621991260000|2021-05-26 01:07:40|2379.1|2373.1|2379|2373|2379.1|2373.1|2379|2373|2
1621991280000|2021-05-26 01:08:00|2378.8|2372.8|2378.1|2372.1|2378.8|2372.8|2378.1|2372.1|4
1621991290000|2021-05-26 01:08:10|2378.3|2372.3|2379.3|2373.3|2379.3|2373.3|2378.3|2372.3|5
1621991310000|2021-05-26 01:08:30|2379|2373|2378.8|2372.8|2379|2373|2378.5|2372.5|3
1621991320000|2021-05-26 01:08:40|2378.9|2372.9|2378.9|2372.9|2379.3|2373.3|2378.9|2372.9|4
1621991330000|2021-05-26 01:08:50|2378.8|2372.8|2378.6|2372.6|2378.8|2372.8|2378.6|2372.6|2
1621991340000|2021-05-26 01:09:00|2378.5|2372.5|2378|2372|2378.5|2372.5|2377.9|2371.9|4
1621991350000|2021-05-26 01:09:10|2378.3|2372.3|2377.9|2371.9|2378.3|2372.3|2377.9|2371.9|5
1621991360000|2021-05-26 01:09:20|2378|2372|2377.9|2371.9|2378|2372|2377.9|2371.9|2
1621991380000|2021-05-26 01:09:40|2378|2372|2377.8|2371.8|2378.3|2372.3|2377.8|2371.8|6
1621991400000|2021-05-26 01:10:00|2378|2372|2377.9|2371.9|2378.3|2372.3|2377.9|2371.9|6
1621991410000|2021-05-26 01:10:10|2378.3|2372.3|2378.9|2372.9|2379.1|2373.1|2378|2372|8
1621991420000|2021-05-26 01:10:20|2379.1|2373.1|2378.9|2372.9|2379.1|2373.1|2378.9|2372.9|2
1621991430000|2021-05-26 01:10:30|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1621991440000|2021-05-26 01:10:40|2379|2373|2378.9|2372.9|2379|2373|2378.9|2372.9|2
1621991450000|2021-05-26 01:10:50|2379|2373|2379.4|2373.4|2379.4|2373.4|2379|2373|2
1621991460000|2021-05-26 01:11:00|2379.3|2373.3|2378.9|2372.9|2379.3|2373.3|2378.9|2372.9|2
1621991470000|2021-05-26 01:11:10|2378.8|2372.8|2378|2372|2378.8|2372.8|2377.9|2371.9|9
1621991480000|2021-05-26 01:11:20|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378|2372|3
1621991490000|2021-05-26 01:11:30|2378.1|2372.1|2378.3|2372.3|2378.3|2372.3|2378.1|2372.1|4
1621991510000|2021-05-26 01:11:50|2378.1|2372.1|2378.9|2372.9|2378.9|2372.9|2377.9|2371.9|6
1621991520000|2021-05-26 01:12:00|2378.6|2372.6|2378.4|2372.4|2378.9|2372.9|2378.4|2372.4|6
1621991530000|2021-05-26 01:12:10|2378.6|2372.6|2379|2373|2379|2373|2378.6|2372.6|7
1621991540000|2021-05-26 01:12:20|2379.3|2373.3|2379.1|2373.1|2379.4|2373.4|2379.1|2373.1|4
1621991550000|2021-05-26 01:12:30|2378.4|2372.4|2378.4|2372.4|2378.4|2372.4|2378.4|2372.4|1
1621991580000|2021-05-26 01:13:00|2378.3|2372.3|2377.5|2371.5|2378.3|2372.3|2377.5|2371.5|4
1621991640000|2021-05-26 01:14:00|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|2377.1|2371.1|3
1621991690000|2021-05-26 01:14:50|2377|2371|2377.3|2371.3|2377.3|2371.3|2377|2371|8
1621991700000|2021-05-26 01:15:00|2377|2371|2377.3|2371.3|2377.3|2371.3|2377|2371|4
1621991710000|2021-05-26 01:15:10|2377|2371|2377.3|2371.3|2377.3|2371.3|2377|2371|2
1621991720000|2021-05-26 01:15:20|2377|2371|2376.8|2370.8|2377.3|2371.3|2376.8|2370.8|3
1621991730000|2021-05-26 01:15:30|2376.5|2370.5|2376.8|2370.8|2376.8|2370.8|2376.5|2370.5|2
1621991740000|2021-05-26 01:15:40|2376.5|2370.5|2376.8|2370.8|2376.8|2370.8|2376.5|2370.5|2
1621991750000|2021-05-26 01:15:50|2376.9|2370.9|2377.5|2371.5|2377.5|2371.5|2376.9|2370.9|4
1621991760000|2021-05-26 01:16:00|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|1
1621991780000|2021-05-26 01:16:20|2377.5|2371.5|2378|2372|2378.3|2372.3|2377.5|2371.5|9
1621991790000|2021-05-26 01:16:30|2377.9|2371.9|2378.4|2372.4|2378.4|2372.4|2377.9|2371.9|3
1621991800000|2021-05-26 01:16:40|2378.1|2372.1|2378.3|2372.3|2378.3|2372.3|2377.9|2371.9|4
1621991810000|2021-05-26 01:16:50|2378|2372|2377.9|2371.9|2378|2372|2377.9|2371.9|2
1621991830000|2021-05-26 01:17:10|2377.8|2371.8|2377.5|2371.5|2377.8|2371.8|2377.5|2371.5|2
1621991840000|2021-05-26 01:17:20|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|1
1621991880000|2021-05-26 01:18:00|2376.9|2370.9|2376.8|2370.8|2376.9|2370.9|2376.8|2370.8|2
1621991900000|2021-05-26 01:18:20|2376.9|2370.9|2377.3|2371.3|2377.3|2371.3|2376.9|2370.9|4
1621991910000|2021-05-26 01:18:30|2377.1|2371.1|2377.5|2371.5|2377.5|2371.5|2377.1|2371.1|5
1621991920000|2021-05-26 01:18:40|2377.8|2371.8|2377.8|2371.8|2378|2372|2377.8|2371.8|3
1621991940000|2021-05-26 01:19:00|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|1
1621991970000|2021-05-26 01:19:30|2377.5|2371.5|2377.4|2371.4|2377.5|2371.5|2377.4|2371.4|2
1621991980000|2021-05-26 01:19:40|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|1
1621992000000|2021-05-26 01:20:00|2377.8|2371.8|2378|2372|2378|2372|2377.8|2371.8|2
1621992010000|2021-05-26 01:20:10|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|1
1621992050000|2021-05-26 01:20:50|2377.5|2371.5|2377.8|2371.8|2377.8|2371.8|2377.5|2371.5|2
1621992090000|2021-05-26 01:21:30|2378|2372|2378.5|2372.5|2378.5|2372.5|2378|2372|2
1621992100000|2021-05-26 01:21:40|2378.6|2372.6|2378.8|2372.8|2378.8|2372.8|2378.6|2372.6|2
1621992110000|2021-05-26 01:21:50|2379|2373|2378.9|2372.9|2379.3|2373.3|2378.8|2372.8|4
1621992150000|2021-05-26 01:22:30|2378.8|2372.8|2379.3|2373.3|2379.3|2373.3|2378.8|2372.8|4
1621992160000|2021-05-26 01:22:40|2379.5|2373.5|2380|2374|2380|2374|2379.5|2373.5|3
1621992180000|2021-05-26 01:23:00|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1621992190000|2021-05-26 01:23:10|2379.5|2373.5|2379.8|2373.8|2379.8|2373.8|2379.5|2373.5|2
1621992200000|2021-05-26 01:23:20|2379.5|2373.5|2379.3|2373.3|2379.5|2373.5|2378.9|2372.9|3
1621992260000|2021-05-26 01:24:20|2379.4|2373.4|2379.8|2373.8|2379.8|2373.8|2379.4|2373.4|2
1621992280000|2021-05-26 01:24:40|2379.9|2373.9|2380.5|2374.5|2380.5|2374.5|2379.9|2373.9|3
1621992290000|2021-05-26 01:24:50|2380.6|2374.6|2380.8|2374.8|2380.8|2374.8|2380.6|2374.6|2
1621992300000|2021-05-26 01:25:00|2381|2375|2380.9|2374.9|2381|2375|2380.6|2374.6|5
1621992320000|2021-05-26 01:25:20|2381.1|2375.1|2381.3|2375.3|2381.3|2375.3|2381.1|2375.1|2
1621992330000|2021-05-26 01:25:30|2381.1|2375.1|2380.9|2374.9|2381.1|2375.1|2380.9|2374.9|2
1621992390000|2021-05-26 01:26:30|2381.1|2375.1|2381.8|2375.8|2381.8|2375.8|2381.1|2375.1|7
1621992400000|2021-05-26 01:26:40|2381.9|2375.9|2382.3|2376.3|2382.3|2376.3|2381.9|2375.9|3
1621992410000|2021-05-26 01:26:50|2382|2376|2381.8|2375.8|2382|2376|2381.8|2375.8|2
1621992440000|2021-05-26 01:27:20|2381.9|2375.9|2382.3|2376.3|2382.3|2376.3|2381.9|2375.9|2
1621992450000|2021-05-26 01:27:30|2381.9|2375.9|2381.9|2375.9|2381.9|2375.9|2381.9|2375.9|1
1621992490000|2021-05-26 01:28:10|2382.6|2376.6|2382.1|2376.1|2382.6|2376.6|2382.1|2376.1|2
1621992500000|2021-05-26 01:28:20|2382.3|2376.3|2382.8|2376.8|2382.8|2376.8|2382.3|2376.3|5
1621992530000|2021-05-26 01:28:50|2382.5|2376.5|2382.3|2376.3|2382.5|2376.5|2382.3|2376.3|3
1621992540000|2021-05-26 01:29:00|2382|2376|2382.3|2376.3|2382.3|2376.3|2382|2376|2
1621992550000|2021-05-26 01:29:10|2382|2376|2381.8|2375.8|2382|2376|2381.6|2375.6|4
1621992580000|2021-05-26 01:29:40|2381.9|2375.9|2382.3|2376.3|2382.3|2376.3|2381.9|2375.9|2
1621992590000|2021-05-26 01:29:50|2382|2376|2382.3|2376.3|2382.3|2376.3|2381.9|2375.9|3
1621992600000|2021-05-26 01:30:00|2382|2376|2382.3|2376.3|2382.3|2376.3|2382|2376|2
1621992610000|2021-05-26 01:30:10|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1621992620000|2021-05-26 01:30:20|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1621992640000|2021-05-26 01:30:40|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1621992650000|2021-05-26 01:30:50|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1621992660000|2021-05-26 01:31:00|2382.4|2376.4|2382.6|2376.6|2382.6|2376.6|2382.4|2376.4|2
1621992710000|2021-05-26 01:31:50|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1621992720000|2021-05-26 01:32:00|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|1
1621992730000|2021-05-26 01:32:10|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|1
1621992740000|2021-05-26 01:32:20|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|1
1621992750000|2021-05-26 01:32:30|2383.5|2377.5|2384.3|2378.3|2384.3|2378.3|2383.5|2377.5|4
1621992760000|2021-05-26 01:32:40|2384.5|2378.5|2384.4|2378.4|2384.8|2378.8|2384.4|2378.4|5
1621992780000|2021-05-26 01:33:00|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1621992810000|2021-05-26 01:33:30|2384.1|2378.1|2383.9|2377.9|2384.1|2378.1|2383.9|2377.9|2
1621992820000|2021-05-26 01:33:40|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1621992830000|2021-05-26 01:33:50|2383.5|2377.5|2383.3|2377.3|2383.5|2377.5|2383|2377|4
1621992840000|2021-05-26 01:34:00|2383|2377|2382.8|2376.8|2383.3|2377.3|2382.8|2376.8|3
1621992850000|2021-05-26 01:34:10|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|1
1621992860000|2021-05-26 01:34:20|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|1
1621992890000|2021-05-26 01:34:50|2382.5|2376.5|2382.4|2376.4|2382.5|2376.5|2382.4|2376.4|2
1621992900000|2021-05-26 01:35:00|2382.5|2376.5|2382.4|2376.4|2382.5|2376.5|2382.4|2376.4|2
1621992930000|2021-05-26 01:35:30|2382.3|2376.3|2381.8|2375.8|2382.3|2376.3|2381.8|2375.8|3
1621992950000|2021-05-26 01:35:50|2381.9|2375.9|2382|2376|2382|2376|2381.8|2375.8|3
1621992960000|2021-05-26 01:36:00|2381.8|2375.8|2382|2376|2382|2376|2381.8|2375.8|4
1621992970000|2021-05-26 01:36:10|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1621992980000|2021-05-26 01:36:20|2382|2376|2382|2376|2382|2376|2382|2376|1
1621993000000|2021-05-26 01:36:40|2382.3|2376.3|2382.5|2376.5|2382.5|2376.5|2382.3|2376.3|2
1621993030000|2021-05-26 01:37:10|2382.3|2376.3|2382.5|2376.5|2382.5|2376.5|2382.3|2376.3|2
1621993040000|2021-05-26 01:37:20|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1621993050000|2021-05-26 01:37:30|2382.5|2376.5|2382.8|2376.8|2382.8|2376.8|2382.5|2376.5|2
1621993060000|2021-05-26 01:37:40|2383.4|2377.4|2384|2378|2384|2378|2383.4|2377.4|4
1621993080000|2021-05-26 01:38:00|2383.9|2377.9|2383.4|2377.4|2383.9|2377.9|2383.4|2377.4|4
1621993090000|2021-05-26 01:38:10|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|1
1621993120000|2021-05-26 01:38:40|2383.8|2377.8|2384|2378|2384|2378|2383.8|2377.8|2
1621993130000|2021-05-26 01:38:50|2383.9|2377.9|2384|2378|2384|2378|2383.9|2377.9|2
1621993140000|2021-05-26 01:39:00|2384.3|2378.3|2385|2379|2385|2379|2384.3|2378.3|5
1621993160000|2021-05-26 01:39:20|2384.9|2378.9|2384.9|2378.9|2385|2379|2384.9|2378.9|3
1621993170000|2021-05-26 01:39:30|2385.1|2379.1|2385.1|2379.1|2385.1|2379.1|2385.1|2379.1|1
1621993180000|2021-05-26 01:39:40|2384.9|2378.9|2384.5|2378.5|2384.9|2378.9|2384.4|2378.4|4
1621993190000|2021-05-26 01:39:50|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1621993200000|2021-05-26 01:40:00|2384|2378|2384|2378|2384.3|2378.3|2383.9|2377.9|8
1621993210000|2021-05-26 01:40:10|2383.9|2377.9|2383|2377|2383.9|2377.9|2383|2377|4
1621993220000|2021-05-26 01:40:20|2382.9|2376.9|2382.9|2376.9|2382.9|2376.9|2382.9|2376.9|1
1621993230000|2021-05-26 01:40:30|2382.8|2376.8|2382.4|2376.4|2382.8|2376.8|2382|2376|8
1621993240000|2021-05-26 01:40:40|2382.5|2376.5|2382.5|2376.5|2382.6|2376.6|2382.4|2376.4|4
1621993250000|2021-05-26 01:40:50|2382.3|2376.3|2383.3|2377.3|2383.3|2377.3|2382.3|2376.3|5
1621993260000|2021-05-26 01:41:00|2383|2377|2382.9|2376.9|2383|2377|2382.9|2376.9|2
1621993270000|2021-05-26 01:41:10|2382.6|2376.6|2382|2376|2382.6|2376.6|2382|2376|2
1621993280000|2021-05-26 01:41:20|2381.8|2375.8|2382|2376|2382|2376|2381.8|2375.8|2
1621993290000|2021-05-26 01:41:30|2381.9|2375.9|2381.5|2375.5|2381.9|2375.9|2381.5|2375.5|2
1621993310000|2021-05-26 01:41:50|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|1
1621993330000|2021-05-26 01:42:10|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|1
1621993340000|2021-05-26 01:42:20|2381.8|2375.8|2382.5|2376.5|2382.5|2376.5|2381.8|2375.8|4
1621993350000|2021-05-26 01:42:30|2383|2377|2382.8|2376.8|2383|2377|2382.8|2376.8|5
1621993360000|2021-05-26 01:42:40|2382.4|2376.4|2382.4|2376.4|2382.5|2376.5|2382.3|2376.3|4
1621993380000|2021-05-26 01:43:00|2382.5|2376.5|2382.8|2376.8|2382.8|2376.8|2382.3|2376.3|5
1621993410000|2021-05-26 01:43:30|2382.6|2376.6|2382.8|2376.8|2382.8|2376.8|2382.5|2376.5|3
1621993420000|2021-05-26 01:43:40|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1621993440000|2021-05-26 01:44:00|2382.3|2376.3|2382.5|2376.5|2382.8|2376.8|2382|2376|7
1621993460000|2021-05-26 01:44:20|2382.4|2376.4|2382.3|2376.3|2382.4|2376.4|2382|2376|3
1621993480000|2021-05-26 01:44:40|2382.5|2376.5|2382.3|2376.3|2382.5|2376.5|2382.3|2376.3|8
1621993490000|2021-05-26 01:44:50|2382.5|2376.5|2382.8|2376.8|2382.8|2376.8|2382.5|2376.5|3
1621993500000|2021-05-26 01:45:00|2382.6|2376.6|2382.8|2376.8|2382.8|2376.8|2382.6|2376.6|2
1621993520000|2021-05-26 01:45:20|2382.6|2376.6|2382.8|2376.8|2383|2377|2382.5|2376.5|5
1621993530000|2021-05-26 01:45:30|2382.9|2376.9|2383.1|2377.1|2383.1|2377.1|2382.9|2376.9|3
1621993540000|2021-05-26 01:45:40|2383.3|2377.3|2383.3|2377.3|2384.1|2378.1|2383.3|2377.3|8
1621993550000|2021-05-26 01:45:50|2383.1|2377.1|2383.1|2377.1|2383.1|2377.1|2383.1|2377.1|1
1621993560000|2021-05-26 01:46:00|2383|2377|2382.8|2376.8|2383|2377|2382.8|2376.8|8
1621993570000|2021-05-26 01:46:10|2382.5|2376.5|2382.3|2376.3|2382.5|2376.5|2382.3|2376.3|2
1621993590000|2021-05-26 01:46:30|2382|2376|2382|2376|2382.1|2376.1|2381.8|2375.8|13
1621993600000|2021-05-26 01:46:40|2381.8|2375.8|2381.8|2375.8|2382|2376|2381.8|2375.8|5
1621993610000|2021-05-26 01:46:50|2382|2376|2382|2376|2382|2376|2381.8|2375.8|5
1621993620000|2021-05-26 01:47:00|2381.8|2375.8|2382|2376|2382|2376|2381.8|2375.8|2
1621993640000|2021-05-26 01:47:20|2381.8|2375.8|2381.8|2375.8|2382|2376|2381.8|2375.8|3
1621993670000|2021-05-26 01:47:50|2382.3|2376.3|2381.8|2375.8|2382.3|2376.3|2381.8|2375.8|2
1621993680000|2021-05-26 01:48:00|2382|2376|2381.8|2375.8|2382|2376|2381.8|2375.8|2
1621993700000|2021-05-26 01:48:20|2381.6|2375.6|2381.6|2375.6|2381.6|2375.6|2381.6|2375.6|1
1621993710000|2021-05-26 01:48:30|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|2381.3|2375.3|3
1621993720000|2021-05-26 01:48:40|2381.3|2375.3|2381.5|2375.5|2381.5|2375.5|2381.3|2375.3|2
1621993810000|2021-05-26 01:50:10|2381.3|2375.3|2380.9|2374.9|2381.3|2375.3|2380.9|2374.9|3
1621993820000|2021-05-26 01:50:20|2381|2375|2380.8|2374.8|2381|2375|2380.8|2374.8|4
1621993830000|2021-05-26 01:50:30|2381|2375|2380.8|2374.8|2381|2375|2380.8|2374.8|5
1621993850000|2021-05-26 01:50:50|2380.6|2374.6|2380.3|2374.3|2380.6|2374.6|2380.3|2374.3|11
1621993860000|2021-05-26 01:51:00|2380.5|2374.5|2380.3|2374.3|2380.5|2374.5|2380.3|2374.3|4
1621993870000|2021-05-26 01:51:10|2380.1|2374.1|2380.1|2374.1|2380.1|2374.1|2380.1|2374.1|1
1621993890000|2021-05-26 01:51:30|2380|2374|2380|2374|2380|2374|2380|2374|1
1621993900000|2021-05-26 01:51:40|2379.9|2373.9|2379.9|2373.9|2379.9|2373.9|2379.8|2373.8|3
1621993910000|2021-05-26 01:51:50|2379.6|2373.6|2379.6|2373.6|2379.9|2373.9|2379.6|2373.6|3
1621993920000|2021-05-26 01:52:00|2379.9|2373.9|2380.6|2374.6|2380.6|2374.6|2379.9|2373.9|3
1621993950000|2021-05-26 01:52:30|2380.5|2374.5|2380.6|2374.6|2380.6|2374.6|2380.4|2374.4|3
1621993980000|2021-05-26 01:53:00|2380.8|2374.8|2381|2375|2381.1|2375.1|2380.8|2374.8|4
1621993990000|2021-05-26 01:53:10|2380.8|2374.8|2380.9|2374.9|2380.9|2374.9|2380.6|2374.6|3
1621994000000|2021-05-26 01:53:20|2380.8|2374.8|2380.6|2374.6|2380.8|2374.8|2380.6|2374.6|2
1621994020000|2021-05-26 01:53:40|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380.4|2374.4|5
1621994040000|2021-05-26 01:54:00|2380.4|2374.4|2380.5|2374.5|2380.5|2374.5|2380.4|2374.4|2
1621994050000|2021-05-26 01:54:10|2380.4|2374.4|2380.4|2374.4|2380.4|2374.4|2380.4|2374.4|1
1621994060000|2021-05-26 01:54:20|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|1
1621994070000|2021-05-26 01:54:30|2380.4|2374.4|2380.5|2374.5|2380.5|2374.5|2380.4|2374.4|2
1621994080000|2021-05-26 01:54:40|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1621994100000|2021-05-26 01:55:00|2380.1|2374.1|2380|2374|2380.1|2374.1|2380|2374|2
1621994110000|2021-05-26 01:55:10|2380.1|2374.1|2380|2374|2380.1|2374.1|2380|2374|2
1621994120000|2021-05-26 01:55:20|2379.9|2373.9|2379.5|2373.5|2379.9|2373.9|2379.3|2373.3|6
1621994150000|2021-05-26 01:55:50|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1621994160000|2021-05-26 01:56:00|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1621994190000|2021-05-26 01:56:30|2379.6|2373.6|2379.6|2373.6|2379.6|2373.6|2379.6|2373.6|1
1621994200000|2021-05-26 01:56:40|2379.8|2373.8|2380.4|2374.4|2380.4|2374.4|2379.8|2373.8|4
1621994210000|2021-05-26 01:56:50|2380.5|2374.5|2380.4|2374.4|2380.5|2374.5|2380.4|2374.4|2
1621994220000|2021-05-26 01:57:00|2380.6|2374.6|2380.6|2374.6|2380.6|2374.6|2380.6|2374.6|1
1621994240000|2021-05-26 01:57:20|2380.4|2374.4|2380.6|2374.6|2380.6|2374.6|2380.4|2374.4|3
1621994280000|2021-05-26 01:58:00|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|1
1621994360000|2021-05-26 01:59:20|2380.6|2374.6|2380.6|2374.6|2380.6|2374.6|2380.6|2374.6|1
1621994380000|2021-05-26 01:59:40|2380.5|2374.5|2380.6|2374.6|2380.6|2374.6|2380.5|2374.5|2
1621994390000|2021-05-26 01:59:50|2380.4|2374.4|2380.3|2374.3|2380.8|2374.8|2380.3|2374.3|4
1621994400000|2021-05-26 02:00:00|2380.5|2374.5|2380.9|2374.9|2381.1|2375.1|2380.5|2374.5|5
1621994410000|2021-05-26 02:00:10|2381|2375|2381.8|2375.8|2381.8|2375.8|2381|2375|4
1621994420000|2021-05-26 02:00:20|2382|2376|2382.3|2376.3|2382.3|2376.3|2382|2376|6
1621994430000|2021-05-26 02:00:30|2382|2376|2382|2376|2382|2376|2381.8|2375.8|3
1621994440000|2021-05-26 02:00:40|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|1
1621994450000|2021-05-26 02:00:50|2382|2376|2382.1|2376.1|2382.1|2376.1|2382|2376|2
1621994460000|2021-05-26 02:01:00|2382|2376|2382.1|2376.1|2382.1|2376.1|2381.9|2375.9|4
1621994470000|2021-05-26 02:01:10|2382.3|2376.3|2381.8|2375.8|2382.3|2376.3|2381.8|2375.8|3
1621994490000|2021-05-26 02:01:30|2381.5|2375.5|2381.3|2375.3|2381.5|2375.5|2381.3|2375.3|2
1621994550000|2021-05-26 02:02:30|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|1
1621994560000|2021-05-26 02:02:40|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|1
1621994610000|2021-05-26 02:03:30|2381.1|2375.1|2380.5|2374.5|2381.1|2375.1|2380.5|2374.5|4
1621994620000|2021-05-26 02:03:40|2380.6|2374.6|2381.5|2375.5|2381.5|2375.5|2380.5|2374.5|5
1621994630000|2021-05-26 02:03:50|2381.8|2375.8|2381.6|2375.6|2382.1|2376.1|2381.6|2375.6|4
1621994640000|2021-05-26 02:04:00|2381.9|2375.9|2382.1|2376.1|2382.1|2376.1|2381.9|2375.9|2
1621994650000|2021-05-26 02:04:10|2382|2376|2382.1|2376.1|2382.4|2376.4|2381.8|2375.8|6
1621994660000|2021-05-26 02:04:20|2381.9|2375.9|2381.9|2375.9|2382.1|2376.1|2381.9|2375.9|6
1621994670000|2021-05-26 02:04:30|2382.1|2376.1|2381.9|2375.9|2382.1|2376.1|2381.9|2375.9|5
1621994680000|2021-05-26 02:04:40|2382.1|2376.1|2381.9|2375.9|2382.1|2376.1|2381.9|2375.9|3
1621994690000|2021-05-26 02:04:50|2382.1|2376.1|2381.9|2375.9|2382.1|2376.1|2381.9|2375.9|4
1621994700000|2021-05-26 02:05:00|2381.6|2375.6|2381.9|2375.9|2381.9|2375.9|2381.6|2375.6|2
1621994760000|2021-05-26 02:06:00|2381.6|2375.6|2381.4|2375.4|2381.6|2375.6|2381.4|2375.4|2
1621994790000|2021-05-26 02:06:30|2381.5|2375.5|2381.3|2375.3|2381.5|2375.5|2381.3|2375.3|2
1621994810000|2021-05-26 02:06:50|2381.5|2375.5|2381.3|2375.3|2381.5|2375.5|2381.3|2375.3|4
1621994820000|2021-05-26 02:07:00|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|2381.3|2375.3|5
1621994830000|2021-05-26 02:07:10|2381.3|2375.3|2381.5|2375.5|2381.5|2375.5|2381.3|2375.3|6
1621994840000|2021-05-26 02:07:20|2381.3|2375.3|2381.5|2375.5|2381.5|2375.5|2381.3|2375.3|6
1621994850000|2021-05-26 02:07:30|2381.4|2375.4|2381.5|2375.5|2381.5|2375.5|2381.4|2375.4|6
1621994870000|2021-05-26 02:07:50|2381.6|2375.6|2382|2376|2382.1|2376.1|2381.6|2375.6|3
1621994890000|2021-05-26 02:08:10|2381.8|2375.8|2381.5|2375.5|2381.8|2375.8|2381.5|2375.5|3
1621994900000|2021-05-26 02:08:20|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|1
1621994910000|2021-05-26 02:08:30|2381.9|2375.9|2382|2376|2382|2376|2381.9|2375.9|2
1621994930000|2021-05-26 02:08:50|2382.3|2376.3|2382.8|2376.8|2382.9|2376.9|2382.3|2376.3|3
1621994950000|2021-05-26 02:09:10|2382.6|2376.6|2382.3|2376.3|2382.6|2376.6|2382.3|2376.3|3
1621994970000|2021-05-26 02:09:30|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1621994980000|2021-05-26 02:09:40|2382.4|2376.4|2382.6|2376.6|2382.6|2376.6|2382.4|2376.4|3
1621994990000|2021-05-26 02:09:50|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.3|2376.3|3
1621995000000|2021-05-26 02:10:00|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|1
1621995020000|2021-05-26 02:10:20|2382.5|2376.5|2382.4|2376.4|2382.5|2376.5|2382.4|2376.4|2
1621995030000|2021-05-26 02:10:30|2382.5|2376.5|2382.8|2376.8|2382.8|2376.8|2382.5|2376.5|4
1621995040000|2021-05-26 02:10:40|2382.9|2376.9|2382.9|2376.9|2382.9|2376.9|2382.9|2376.9|1
1621995070000|2021-05-26 02:11:10|2383.4|2377.4|2383.5|2377.5|2383.5|2377.5|2383.4|2377.4|2
1621995080000|2021-05-26 02:11:20|2383.8|2377.8|2383.9|2377.9|2383.9|2377.9|2383.8|2377.8|2
1621995090000|2021-05-26 02:11:30|2383.6|2377.6|2383.3|2377.3|2383.6|2377.6|2383.3|2377.3|3
1621995100000|2021-05-26 02:11:40|2383.4|2377.4|2383.5|2377.5|2383.5|2377.5|2383.4|2377.4|2
1621995110000|2021-05-26 02:11:50|2383.4|2377.4|2383.6|2377.6|2383.6|2377.6|2383.4|2377.4|4
1621995120000|2021-05-26 02:12:00|2383.5|2377.5|2383.3|2377.3|2383.5|2377.5|2383.3|2377.3|2
1621995130000|2021-05-26 02:12:10|2383.4|2377.4|2383.5|2377.5|2383.5|2377.5|2383.4|2377.4|2
1621995150000|2021-05-26 02:12:30|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1621995160000|2021-05-26 02:12:40|2383.4|2377.4|2383.5|2377.5|2383.5|2377.5|2383.4|2377.4|2
1621995170000|2021-05-26 02:12:50|2383.8|2377.8|2383.5|2377.5|2383.8|2377.8|2383.3|2377.3|4
1621995180000|2021-05-26 02:13:00|2383.6|2377.6|2383.6|2377.6|2383.9|2377.9|2383.6|2377.6|3
1621995190000|2021-05-26 02:13:10|2383.8|2377.8|2383.3|2377.3|2383.8|2377.8|2383.3|2377.3|3
1621995200000|2021-05-26 02:13:20|2383.4|2377.4|2383.3|2377.3|2383.4|2377.4|2383.3|2377.3|2
1621995210000|2021-05-26 02:13:30|2383|2377|2383.1|2377.1|2383.1|2377.1|2382.9|2376.9|3
1621995220000|2021-05-26 02:13:40|2383.4|2377.4|2383.5|2377.5|2383.5|2377.5|2383.4|2377.4|2
1621995240000|2021-05-26 02:14:00|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1621995250000|2021-05-26 02:14:10|2383.5|2377.5|2383.3|2377.3|2383.5|2377.5|2383.3|2377.3|2
1621995260000|2021-05-26 02:14:20|2383.5|2377.5|2383.3|2377.3|2383.5|2377.5|2383.3|2377.3|2
1621995280000|2021-05-26 02:14:40|2383|2377|2382.5|2376.5|2383|2377|2382.3|2376.3|5
1621995290000|2021-05-26 02:14:50|2382.3|2376.3|2382.3|2376.3|2382.5|2376.5|2382.3|2376.3|9
1621995300000|2021-05-26 02:15:00|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.3|2376.3|3
1621995320000|2021-05-26 02:15:20|2382.3|2376.3|2382.5|2376.5|2382.5|2376.5|2382.3|2376.3|2
1621995330000|2021-05-26 02:15:30|2382.3|2376.3|2382.5|2376.5|2382.5|2376.5|2382.3|2376.3|2
1621995350000|2021-05-26 02:15:50|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1621995690000|2021-05-26 02:21:30|2382|2376|2382|2376|2382|2376|2382|2376|1
1621995830000|2021-05-26 02:23:50|2382.3|2376.3|2382.6|2376.6|2382.6|2376.6|2382.3|2376.3|2
1621996010000|2021-05-26 02:26:50|2382.8|2376.8|2383.5|2377.5|2383.5|2377.5|2382.8|2376.8|2
1621996040000|2021-05-26 02:27:20|2383.8|2377.8|2384.4|2378.4|2384.4|2378.4|2383.8|2377.8|2
1621996050000|2021-05-26 02:27:30|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1621996090000|2021-05-26 02:28:10|2384.5|2378.5|2384.9|2378.9|2384.9|2378.9|2384.5|2378.5|2
1621996160000|2021-05-26 02:29:20|2385|2379|2385.4|2379.4|2385.4|2379.4|2385|2379|2
1621996200000|2021-05-26 02:30:00|2385.6|2379.6|2385.9|2379.9|2386|2380|2385.6|2379.6|5
1621996210000|2021-05-26 02:30:10|2385.6|2379.6|2385.6|2379.6|2385.6|2379.6|2385.6|2379.6|1
1621996220000|2021-05-26 02:30:20|2385.8|2379.8|2385.6|2379.6|2385.8|2379.8|2385.6|2379.6|2
1621996230000|2021-05-26 02:30:30|2385.9|2379.9|2385.9|2379.9|2385.9|2379.9|2385.9|2379.9|1
1621996240000|2021-05-26 02:30:40|2386|2380|2386|2380|2386|2380|2386|2380|1
1621996250000|2021-05-26 02:30:50|2385.9|2379.9|2385.9|2379.9|2385.9|2379.9|2385.9|2379.9|1
1621996280000|2021-05-26 02:31:20|2385.6|2379.6|2385.8|2379.8|2385.9|2379.9|2385.5|2379.5|5
1621996290000|2021-05-26 02:31:30|2385.5|2379.5|2385.5|2379.5|2385.8|2379.8|2385.5|2379.5|4
1621996310000|2021-05-26 02:31:50|2384.8|2378.8|2384.9|2378.9|2384.9|2378.9|2384.8|2378.8|2
1621996320000|2021-05-26 02:32:00|2385|2379|2384.9|2378.9|2385.3|2379.3|2384.8|2378.8|8
1621996330000|2021-05-26 02:32:10|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|1
1621996350000|2021-05-26 02:32:30|2385|2379|2384.8|2378.8|2385|2379|2384.8|2378.8|2
1621996390000|2021-05-26 02:33:10|2384.5|2378.5|2384.8|2378.8|2384.8|2378.8|2384.4|2378.4|3
1621996400000|2021-05-26 02:33:20|2384.6|2378.6|2384.6|2378.6|2384.6|2378.6|2384.6|2378.6|1
1621996410000|2021-05-26 02:33:30|2384.5|2378.5|2384.6|2378.6|2384.8|2378.8|2384.3|2378.3|7
1621996420000|2021-05-26 02:33:40|2384.4|2378.4|2384.8|2378.8|2384.8|2378.8|2384.3|2378.3|4
1621996430000|2021-05-26 02:33:50|2384.6|2378.6|2384.8|2378.8|2384.8|2378.8|2384.3|2378.3|8
1621996440000|2021-05-26 02:34:00|2384.5|2378.5|2384.3|2378.3|2384.8|2378.8|2384.3|2378.3|4
1621996480000|2021-05-26 02:34:40|2384.1|2378.1|2384.1|2378.1|2384.1|2378.1|2384.1|2378.1|1
1621996500000|2021-05-26 02:35:00|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1621996750000|2021-05-26 02:39:10|2384.1|2378.1|2384.3|2378.3|2384.3|2378.3|2383.6|2377.6|7
1621996760000|2021-05-26 02:39:20|2384|2378|2383.8|2377.8|2384|2378|2383.8|2377.8|3
1621996770000|2021-05-26 02:39:30|2384|2378|2383.8|2377.8|2384|2378|2383.8|2377.8|2
1621996780000|2021-05-26 02:39:40|2384|2378|2384.3|2378.3|2384.3|2378.3|2383.8|2377.8|8
1621996790000|2021-05-26 02:39:50|2384.1|2378.1|2384|2378|2384.3|2378.3|2383.8|2377.8|5
1621996810000|2021-05-26 02:40:10|2383.8|2377.8|2384|2378|2384|2378|2383.8|2377.8|2
1621996820000|2021-05-26 02:40:20|2384.3|2378.3|2384|2378|2384.3|2378.3|2384|2378|4
1621996830000|2021-05-26 02:40:30|2383.8|2377.8|2384|2378|2384.3|2378.3|2383.8|2377.8|4
1621996840000|2021-05-26 02:40:40|2383.8|2377.8|2384|2378|2384|2378|2383.8|2377.8|2
1621996850000|2021-05-26 02:40:50|2384.3|2378.3|2384|2378|2384.3|2378.3|2384|2378|2
1621996860000|2021-05-26 02:41:00|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1621996900000|2021-05-26 02:41:40|2384|2378|2383.8|2377.8|2384|2378|2383.8|2377.8|2
1621996910000|2021-05-26 02:41:50|2384|2378|2384|2378|2384|2378|2384|2378|1
1621996920000|2021-05-26 02:42:00|2384.1|2378.1|2384.5|2378.5|2384.5|2378.5|2384.1|2378.1|2
1621996980000|2021-05-26 02:43:00|2384.6|2378.6|2384.8|2378.8|2384.8|2378.8|2384.6|2378.6|2
1621997000000|2021-05-26 02:43:20|2385|2379|2385.8|2379.8|2385.8|2379.8|2385|2379|2
1621997010000|2021-05-26 02:43:30|2385.5|2379.5|2385.8|2379.8|2385.8|2379.8|2385.3|2379.3|8
1621997040000|2021-05-26 02:44:00|2385.5|2379.5|2385.8|2379.8|2385.8|2379.8|2385.5|2379.5|2
1621997050000|2021-05-26 02:44:10|2385.5|2379.5|2385.9|2379.9|2385.9|2379.9|2385.4|2379.4|6
1621997060000|2021-05-26 02:44:20|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1621997090000|2021-05-26 02:44:50|2386|2380|2386|2380|2386|2380|2386|2380|1
1621997100000|2021-05-26 02:45:00|2386.1|2380.1|2386.1|2380.1|2386.1|2380.1|2386.1|2380.1|1
1621997120000|2021-05-26 02:45:20|2386|2380|2385.8|2379.8|2386|2380|2385.8|2379.8|2
1621997180000|2021-05-26 02:46:20|2385.9|2379.9|2385.9|2379.9|2385.9|2379.9|2385.9|2379.9|1
1621997200000|2021-05-26 02:46:40|2385.6|2379.6|2385.8|2379.8|2385.8|2379.8|2385.6|2379.6|2
1621997210000|2021-05-26 02:46:50|2385.6|2379.6|2385.6|2379.6|2385.6|2379.6|2385.6|2379.6|1
1621997220000|2021-05-26 02:47:00|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1621997240000|2021-05-26 02:47:20|2385.6|2379.6|2385.6|2379.6|2385.6|2379.6|2385.6|2379.6|1
1621997260000|2021-05-26 02:47:40|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1621997290000|2021-05-26 02:48:10|2385.6|2379.6|2385.3|2379.3|2385.6|2379.6|2385.3|2379.3|5
1621997300000|2021-05-26 02:48:20|2385|2379|2384.8|2378.8|2385|2379|2384.8|2378.8|2
1621997350000|2021-05-26 02:49:10|2384.9|2378.9|2384.9|2378.9|2384.9|2378.9|2384.9|2378.9|1
1621997380000|2021-05-26 02:49:40|2384.8|2378.8|2384|2378|2384.8|2378.8|2384|2378|8
1621997390000|2021-05-26 02:49:50|2384.6|2378.6|2384.9|2378.9|2385.1|2379.1|2384.6|2378.6|5
1621997400000|2021-05-26 02:50:00|2385.1|2379.1|2385.5|2379.5|2385.5|2379.5|2385.1|2379.1|5
1621997410000|2021-05-26 02:50:10|2385.4|2379.4|2386.6|2380.6|2386.6|2380.6|2385.4|2379.4|4
1621997420000|2021-05-26 02:50:20|2386.5|2380.5|2387.5|2381.5|2387.5|2381.5|2386.5|2380.5|3
1621997430000|2021-05-26 02:50:30|2387.4|2381.4|2387.3|2381.3|2387.5|2381.5|2387.3|2381.3|3
1621997450000|2021-05-26 02:50:50|2387.1|2381.1|2387.1|2381.1|2387.1|2381.1|2387.1|2381.1|1
1621997480000|2021-05-26 02:51:20|2387|2381|2386.8|2380.8|2387|2381|2386.8|2380.8|2
1621997500000|2021-05-26 02:51:40|2386.5|2380.5|2386.4|2380.4|2386.5|2380.5|2386.3|2380.3|3
1621997510000|2021-05-26 02:51:50|2386.3|2380.3|2386.1|2380.1|2386.3|2380.3|2386.1|2380.1|2
1621997520000|2021-05-26 02:52:00|2386.3|2380.3|2385.3|2379.3|2386.3|2380.3|2385.3|2379.3|4
1621997570000|2021-05-26 02:52:50|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|1
1621997600000|2021-05-26 02:53:20|2385.1|2379.1|2385.4|2379.4|2386|2380|2384.4|2378.4|9
1621997610000|2021-05-26 02:53:30|2385.5|2379.5|2384.8|2378.8|2385.5|2379.5|2384.5|2378.5|5
1621997620000|2021-05-26 02:53:40|2384.5|2378.5|2384.8|2378.8|2384.8|2378.8|2384.5|2378.5|4
1621997630000|2021-05-26 02:53:50|2384.6|2378.6|2384|2378|2384.6|2378.6|2384|2378|8
1621997640000|2021-05-26 02:54:00|2384.1|2378.1|2384|2378|2384.1|2378.1|2384|2378|2
1621997650000|2021-05-26 02:54:10|2384.1|2378.1|2384|2378|2384.1|2378.1|2384|2378|2
1621997660000|2021-05-26 02:54:20|2383.8|2377.8|2384.1|2378.1|2384.3|2378.3|2383.8|2377.8|4
1621997670000|2021-05-26 02:54:30|2384|2378|2384.1|2378.1|2384.1|2378.1|2384|2378|2
1621997690000|2021-05-26 02:54:50|2384|2378|2384.4|2378.4|2384.5|2378.5|2383.9|2377.9|6
1621997700000|2021-05-26 02:55:00|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1621997710000|2021-05-26 02:55:10|2384.4|2378.4|2383.9|2377.9|2384.4|2378.4|2383.9|2377.9|2
1621997720000|2021-05-26 02:55:20|2384.4|2378.4|2384.1|2378.1|2384.5|2378.5|2384|2378|8
1621997730000|2021-05-26 02:55:30|2383.8|2377.8|2384|2378|2384.1|2378.1|2383.8|2377.8|3
1621997740000|2021-05-26 02:55:40|2383.8|2377.8|2384|2378|2384|2378|2383.8|2377.8|2
1621997760000|2021-05-26 02:56:00|2383.8|2377.8|2384.3|2378.3|2384.3|2378.3|2383.8|2377.8|3
1621997770000|2021-05-26 02:56:10|2384.1|2378.1|2385.4|2379.4|2385.4|2379.4|2384.1|2378.1|2
1621997780000|2021-05-26 02:56:20|2385.3|2379.3|2385.4|2379.4|2385.8|2379.8|2385.3|2379.3|3
1621997790000|2021-05-26 02:56:30|2385.5|2379.5|2385|2379|2385.8|2379.8|2385|2379|10
1621997850000|2021-05-26 02:57:30|2384.8|2378.8|2384|2378|2384.8|2378.8|2384|2378|2
1621997860000|2021-05-26 02:57:40|2384.1|2378.1|2383.3|2377.3|2384.1|2378.1|2383.1|2377.1|4
1621997870000|2021-05-26 02:57:50|2383.1|2377.1|2383.1|2377.1|2383.3|2377.3|2383.1|2377.1|3
1621997880000|2021-05-26 02:58:00|2383|2377|2383.1|2377.1|2383.1|2377.1|2383|2377|2
1621997890000|2021-05-26 02:58:10|2382.4|2376.4|2382.3|2376.3|2382.4|2376.4|2382.3|2376.3|2
1621997910000|2021-05-26 02:58:30|2382.5|2376.5|2382.4|2376.4|2383.9|2377.9|2382.4|2376.4|7
1621997920000|2021-05-26 02:58:40|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|1
1621997930000|2021-05-26 02:58:50|2382.9|2376.9|2382.8|2376.8|2382.9|2376.9|2382.8|2376.8|2
1621997940000|2021-05-26 02:59:00|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|2382.6|2376.6|1
1621997950000|2021-05-26 02:59:10|2382.5|2376.5|2382.5|2376.5|2382.8|2376.8|2382.5|2376.5|4
1621997960000|2021-05-26 02:59:20|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|2382.5|2376.5|7
1621997970000|2021-05-26 02:59:30|2382.5|2376.5|2381.6|2375.6|2382.5|2376.5|2381.6|2375.6|3
1621997980000|2021-05-26 02:59:40|2381.8|2375.8|2381.3|2375.3|2381.8|2375.8|2381.3|2375.3|4
1621997990000|2021-05-26 02:59:50|2381.5|2375.5|2381|2375|2381.5|2375.5|2381|2375|3
1621998000000|2021-05-26 03:00:00|2381.3|2375.3|2381.4|2375.4|2381.4|2375.4|2381.1|2375.1|5
1621998020000|2021-05-26 03:00:20|2381|2375|2381|2375|2381|2375|2380.5|2374.5|4
1621998030000|2021-05-26 03:00:30|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|2380.5|2374.5|4
1621998060000|2021-05-26 03:01:00|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|1
1621998070000|2021-05-26 03:01:10|2380.4|2374.4|2380.5|2374.5|2380.5|2374.5|2380.4|2374.4|2
1621998080000|2021-05-26 03:01:20|2380.8|2374.8|2380.5|2374.5|2380.8|2374.8|2380.5|2374.5|2
1621998090000|2021-05-26 03:01:30|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|1
1621998100000|2021-05-26 03:01:40|2380.9|2374.9|2381|2375|2381.1|2375.1|2380.9|2374.9|5
1621998120000|2021-05-26 03:02:00|2381.1|2375.1|2381|2375|2381.1|2375.1|2381|2375|6
1621998130000|2021-05-26 03:02:10|2381.1|2375.1|2381.1|2375.1|2381.1|2375.1|2381|2375|3
1621998160000|2021-05-26 03:02:40|2381|2375|2380.5|2374.5|2381|2375|2380.5|2374.5|2
1621998170000|2021-05-26 03:02:50|2380.6|2374.6|2381|2375|2381|2375|2380.6|2374.6|3
1621998180000|2021-05-26 03:03:00|2380.9|2374.9|2381|2375|2381|2375|2380.9|2374.9|2
1621998190000|2021-05-26 03:03:10|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|1
1621998230000|2021-05-26 03:03:50|2381|2375|2381.3|2375.3|2381.3|2375.3|2381|2375|2
1621998240000|2021-05-26 03:04:00|2381.6|2375.6|2381.9|2375.9|2381.9|2375.9|2381.5|2375.5|6
1621998260000|2021-05-26 03:04:20|2382|2376|2382|2376|2382.5|2376.5|2382|2376|5
1621998280000|2021-05-26 03:04:40|2382.3|2376.3|2382|2376|2382.4|2376.4|2382|2376|10
1621998290000|2021-05-26 03:04:50|2381.8|2375.8|2381.8|2375.8|2382|2376|2381.8|2375.8|4
1621998300000|2021-05-26 03:05:00|2381.9|2375.9|2381.9|2375.9|2381.9|2375.9|2381.9|2375.9|1
1621998320000|2021-05-26 03:05:20|2382.1|2376.1|2382.3|2376.3|2382.3|2376.3|2382|2376|3
1621998330000|2021-05-26 03:05:30|2382.1|2376.1|2382.1|2376.1|2382.1|2376.1|2381.9|2375.9|6
1621998340000|2021-05-26 03:05:40|2382.4|2376.4|2382.3|2376.3|2382.4|2376.4|2382.1|2376.1|3
1621998350000|2021-05-26 03:05:50|2382.5|2376.5|2382.4|2376.4|2382.5|2376.5|2382.4|2376.4|2
1621998400000|2021-05-26 03:06:40|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1621998410000|2021-05-26 03:06:50|2382.8|2376.8|2382.5|2376.5|2382.8|2376.8|2382.5|2376.5|2
1621998430000|2021-05-26 03:07:10|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1621998440000|2021-05-26 03:07:20|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1621998460000|2021-05-26 03:07:40|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1621998490000|2021-05-26 03:08:10|2382|2376|2381.8|2375.8|2382|2376|2381.8|2375.8|2
1621998500000|2021-05-26 03:08:20|2381.5|2375.5|2381.8|2375.8|2381.8|2375.8|2381.3|2375.3|6
1621998520000|2021-05-26 03:08:40|2381.5|2375.5|2381.3|2375.3|2381.5|2375.5|2381.3|2375.3|2
1621998540000|2021-05-26 03:09:00|2380.8|2374.8|2380.8|2374.8|2380.9|2374.9|2380.8|2374.8|3
1621998550000|2021-05-26 03:09:10|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380.3|2374.3|3
1621998560000|2021-05-26 03:09:20|2380.4|2374.4|2380.4|2374.4|2380.4|2374.4|2380.4|2374.4|1
1621998570000|2021-05-26 03:09:30|2380.5|2374.5|2380.8|2374.8|2380.8|2374.8|2380.5|2374.5|2
1621998620000|2021-05-26 03:10:20|2380.4|2374.4|2379.8|2373.8|2380.4|2374.4|2379.8|2373.8|6
1621998640000|2021-05-26 03:10:40|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1621998650000|2021-05-26 03:10:50|2379.4|2373.4|2379.5|2373.5|2379.5|2373.5|2379.1|2373.1|4
1621998670000|2021-05-26 03:11:10|2379.4|2373.4|2379.4|2373.4|2379.5|2373.5|2379.4|2373.4|7
1621998680000|2021-05-26 03:11:20|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1621998690000|2021-05-26 03:11:30|2379.3|2373.3|2379.4|2373.4|2379.5|2373.5|2379.3|2373.3|3
1621998700000|2021-05-26 03:11:40|2379|2373|2379.4|2373.4|2379.5|2373.5|2378.9|2372.9|5
1621998710000|2021-05-26 03:11:50|2379|2373|2379.4|2373.4|2379.4|2373.4|2379|2373|3
1621998720000|2021-05-26 03:12:00|2379.3|2373.3|2378.6|2372.6|2379.3|2373.3|2378.6|2372.6|3
1621998740000|2021-05-26 03:12:20|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|1
1621998750000|2021-05-26 03:12:30|2378.4|2372.4|2378.4|2372.4|2378.4|2372.4|2378.4|2372.4|1
1621998770000|2021-05-26 03:12:50|2378.6|2372.6|2378.4|2372.4|2378.6|2372.6|2378.4|2372.4|2
1621998780000|2021-05-26 03:13:00|2378.6|2372.6|2379.3|2373.3|2379.3|2373.3|2378.6|2372.6|4
1621998790000|2021-05-26 03:13:10|2379.4|2373.4|2379.4|2373.4|2379.8|2373.8|2379.3|2373.3|5
1621998800000|2021-05-26 03:13:20|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1621998810000|2021-05-26 03:13:30|2379.4|2373.4|2379.5|2373.5|2379.5|2373.5|2379.4|2373.4|2
1621998830000|2021-05-26 03:13:50|2379.8|2373.8|2380.4|2374.4|2380.5|2374.5|2379.8|2373.8|4
1621998840000|2021-05-26 03:14:00|2380.5|2374.5|2380.3|2374.3|2380.8|2374.8|2380.3|2374.3|6
1621998850000|2021-05-26 03:14:10|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|1
1621998860000|2021-05-26 03:14:20|2380.4|2374.4|2380.3|2374.3|2380.4|2374.4|2380.3|2374.3|2
1621998870000|2021-05-26 03:14:30|2380|2374|2380.4|2374.4|2380.4|2374.4|2379.8|2373.8|11
1621998880000|2021-05-26 03:14:40|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1621998900000|2021-05-26 03:15:00|2380.1|2374.1|2379.9|2373.9|2380.1|2374.1|2379.8|2373.8|3
1621998950000|2021-05-26 03:15:50|2380|2374|2380.1|2374.1|2380.1|2374.1|2380|2374|2
1621998960000|2021-05-26 03:16:00|2381|2375|2381.3|2375.3|2381.3|2375.3|2381|2375|3
1621998970000|2021-05-26 03:16:10|2381.1|2375.1|2381.8|2375.8|2381.8|2375.8|2381.1|2375.1|5
1621998980000|2021-05-26 03:16:20|2381.5|2375.5|2381|2375|2381.5|2375.5|2381|2375|3
1621998990000|2021-05-26 03:16:30|2380.9|2374.9|2381|2375|2381|2375|2380.9|2374.9|2
1621999000000|2021-05-26 03:16:40|2380.8|2374.8|2380.8|2374.8|2381|2375|2380.8|2374.8|3
1621999010000|2021-05-26 03:16:50|2380.9|2374.9|2381|2375|2381|2375|2380.9|2374.9|2
1621999020000|2021-05-26 03:17:00|2380.8|2374.8|2381|2375|2381|2375|2380.8|2374.8|2
1621999050000|2021-05-26 03:17:30|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|1
1621999100000|2021-05-26 03:18:20|2381|2375|2381|2375|2381|2375|2381|2375|1
1621999110000|2021-05-26 03:18:30|2380.8|2374.8|2380.4|2374.4|2380.8|2374.8|2380.3|2374.3|4
1621999130000|2021-05-26 03:18:50|2380.3|2374.3|2380.5|2374.5|2380.5|2374.5|2380.3|2374.3|2
1621999140000|2021-05-26 03:19:00|2380.4|2374.4|2380.8|2374.8|2380.8|2374.8|2380.4|2374.4|3
1621999150000|2021-05-26 03:19:10|2380.4|2374.4|2379.9|2373.9|2380.6|2374.6|2379.8|2373.8|11
1621999160000|2021-05-26 03:19:20|2380.1|2374.1|2380.3|2374.3|2380.4|2374.4|2380.1|2374.1|3
1621999170000|2021-05-26 03:19:30|2380.1|2374.1|2380.1|2374.1|2380.1|2374.1|2380.1|2374.1|1
1621999190000|2021-05-26 03:19:50|2380|2374|2379.9|2373.9|2380|2374|2379.9|2373.9|2
1621999210000|2021-05-26 03:20:10|2380|2374|2380|2374|2380|2374|2380|2374|1
1621999240000|2021-05-26 03:20:40|2380.9|2374.9|2380.8|2374.8|2380.9|2374.9|2380.8|2374.8|2
1621999250000|2021-05-26 03:20:50|2380.5|2374.5|2380.3|2374.3|2380.5|2374.5|2380.3|2374.3|4
1621999270000|2021-05-26 03:21:10|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380.3|2374.3|4
1621999290000|2021-05-26 03:21:30|2380.4|2374.4|2380.4|2374.4|2380.5|2374.5|2380.4|2374.4|5
1621999310000|2021-05-26 03:21:50|2380.5|2374.5|2380.4|2374.4|2380.5|2374.5|2380.4|2374.4|2
1621999320000|2021-05-26 03:22:00|2380.6|2374.6|2380.3|2374.3|2380.6|2374.6|2380.3|2374.3|2
1621999330000|2021-05-26 03:22:10|2380.5|2374.5|2380.3|2374.3|2380.5|2374.5|2380.3|2374.3|2
1621999350000|2021-05-26 03:22:30|2380.1|2374.1|2380|2374|2380.1|2374.1|2379.8|2373.8|4
1621999360000|2021-05-26 03:22:40|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1621999370000|2021-05-26 03:22:50|2380|2374|2380.5|2374.5|2380.5|2374.5|2380|2374|3
1621999380000|2021-05-26 03:23:00|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1621999390000|2021-05-26 03:23:10|2380|2374|2380|2374|2380|2374|2379.8|2373.8|3
1621999400000|2021-05-26 03:23:20|2379.8|2373.8|2379.9|2373.9|2380|2374|2379.3|2373.3|6
1621999420000|2021-05-26 03:23:40|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1621999440000|2021-05-26 03:24:00|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.3|2373.3|3
1621999450000|2021-05-26 03:24:10|2379.8|2373.8|2379.4|2373.4|2379.8|2373.8|2379.3|2373.3|4
1621999500000|2021-05-26 03:25:00|2378.9|2372.9|2378.9|2372.9|2378.9|2372.9|2378.9|2372.9|1
1621999510000|2021-05-26 03:25:10|2378.6|2372.6|2378.6|2372.6|2378.6|2372.6|2378.6|2372.6|1
1621999520000|2021-05-26 03:25:20|2377.8|2371.8|2377.4|2371.4|2377.8|2371.8|2377.4|2371.4|3
1621999530000|2021-05-26 03:25:30|2378|2372|2377.3|2371.3|2378.3|2372.3|2377.3|2371.3|6
1621999550000|2021-05-26 03:25:50|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|1
1621999560000|2021-05-26 03:26:00|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|1
1621999570000|2021-05-26 03:26:10|2378|2372|2378|2372|2378.3|2372.3|2378|2372|3
1621999590000|2021-05-26 03:26:30|2377.8|2371.8|2377.5|2371.5|2377.8|2371.8|2377.5|2371.5|2
1621999780000|2021-05-26 03:29:40|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|2377.1|2371.1|3
1621999840000|2021-05-26 03:30:40|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|1
1621999900000|2021-05-26 03:31:40|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|1
1621999930000|2021-05-26 03:32:10|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|1
1622000020000|2021-05-26 03:33:40|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|1
1622000030000|2021-05-26 03:33:50|2377.6|2371.6|2377.6|2371.6|2377.6|2371.6|2377.6|2371.6|1
1622000040000|2021-05-26 03:34:00|2377.8|2371.8|2377.6|2371.6|2377.8|2371.8|2377.6|2371.6|2
1622000200000|2021-05-26 03:36:40|2377.9|2371.9|2378.8|2372.8|2378.8|2372.8|2377.9|2371.9|2
1622000220000|2021-05-26 03:37:00|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|1
1622000270000|2021-05-26 03:37:50|2378.4|2372.4|2378.4|2372.4|2378.4|2372.4|2378.4|2372.4|1
1622000620000|2021-05-26 03:43:40|2378.5|2372.5|2378.9|2372.9|2378.9|2372.9|2378.5|2372.5|4
1622000700000|2021-05-26 03:45:00|2379|2373|2379.4|2373.4|2379.4|2373.4|2379|2373|2
1622000720000|2021-05-26 03:45:20|2379.1|2373.1|2379.1|2373.1|2379.1|2373.1|2379.1|2373.1|1
1622000770000|2021-05-26 03:46:10|2379|2373|2378.9|2372.9|2379|2373|2378.9|2372.9|2
1622000990000|2021-05-26 03:49:50|2379.1|2373.1|2379.4|2373.4|2379.4|2373.4|2379.1|2373.1|2
1622001890000|2021-05-26 04:04:50|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1622001950000|2021-05-26 04:05:50|2379.4|2373.4|2379.4|2373.4|2379.4|2373.4|2379.4|2373.4|1
1622002570000|2021-05-26 04:16:10|2379.6|2373.6|2379.6|2373.6|2379.6|2373.6|2379.6|2373.6|1
1622002880000|2021-05-26 04:21:20|2379.9|2373.9|2379.9|2373.9|2379.9|2373.9|2379.9|2373.9|1
1622002940000|2021-05-26 04:22:20|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1622003530000|2021-05-26 04:32:10|2379.5|2373.5|2379.4|2373.4|2379.5|2373.5|2379.4|2373.4|2
1622003540000|2021-05-26 04:32:20|2379.6|2373.6|2379.6|2373.6|2379.6|2373.6|2379.6|2373.6|1
1622003550000|2021-05-26 04:32:30|2380.3|2374.3|2380.5|2374.5|2380.5|2374.5|2380.3|2374.3|2
1622003560000|2021-05-26 04:32:40|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|1
1622003670000|2021-05-26 04:34:30|2380.9|2374.9|2380.9|2374.9|2380.9|2374.9|2380.9|2374.9|1
1622003680000|2021-05-26 04:34:40|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|1
1622003990000|2021-05-26 04:39:50|2381.6|2375.6|2381.8|2375.8|2381.8|2375.8|2381.6|2375.6|2
1622004000000|2021-05-26 04:40:00|2382|2376|2381.9|2375.9|2382|2376|2381.9|2375.9|2
1622004090000|2021-05-26 04:41:30|2381.6|2375.6|2380.5|2374.5|2381.6|2375.6|2380.5|2374.5|4
1622004170000|2021-05-26 04:42:50|2380.3|2374.3|2379.8|2373.8|2380.3|2374.3|2379.8|2373.8|2
1622004280000|2021-05-26 04:44:40|2379.5|2373.5|2378.6|2372.6|2379.5|2373.5|2378.6|2372.6|2
1622004350000|2021-05-26 04:45:50|2379|2373|2379.3|2373.3|2379.3|2373.3|2379|2373|2
1622004410000|2021-05-26 04:46:50|2379.4|2373.4|2379.4|2373.4|2379.4|2373.4|2379.4|2373.4|1
1622004440000|2021-05-26 04:47:20|2379.6|2373.6|2379.9|2373.9|2379.9|2373.9|2379.6|2373.6|2
1622004450000|2021-05-26 04:47:30|2379.8|2373.8|2379.9|2373.9|2379.9|2373.9|2379.8|2373.8|2
1622004460000|2021-05-26 04:47:40|2380.4|2374.4|2380.9|2374.9|2380.9|2374.9|2380.4|2374.4|2
1622004470000|2021-05-26 04:47:50|2381.4|2375.4|2381.6|2375.6|2381.6|2375.6|2381.4|2375.4|2
1622004490000|2021-05-26 04:48:10|2381.5|2375.5|2380.9|2374.9|2381.5|2375.5|2380.9|2374.9|2
1622004520000|2021-05-26 04:48:40|2381.6|2375.6|2381.4|2375.4|2381.6|2375.6|2381.4|2375.4|2
1622004540000|2021-05-26 04:49:00|2380.9|2374.9|2380.8|2374.8|2380.9|2374.9|2380.8|2374.8|2
1622004560000|2021-05-26 04:49:20|2381.3|2375.3|2381|2375|2381.3|2375.3|2381|2375|2
1622004770000|2021-05-26 04:52:50|2381.1|2375.1|2382.3|2376.3|2382.3|2376.3|2381.1|2375.1|3
1622004790000|2021-05-26 04:53:10|2382.5|2376.5|2382.3|2376.3|2382.8|2376.8|2382.3|2376.3|3
1622004840000|2021-05-26 04:54:00|2382|2376|2382.3|2376.3|2382.6|2376.6|2382|2376|3
1622005230000|2021-05-26 05:00:30|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|2382.4|2376.4|1
1622005270000|2021-05-26 05:01:10|2382.5|2376.5|2382.6|2376.6|2382.6|2376.6|2382.5|2376.5|2
1622005340000|2021-05-26 05:02:20|2382.9|2376.9|2383.3|2377.3|2383.3|2377.3|2382.9|2376.9|2
1622005390000|2021-05-26 05:03:10|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|2383.4|2377.4|1
1622005410000|2021-05-26 05:03:30|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|1
1622005420000|2021-05-26 05:03:40|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1622005640000|2021-05-26 05:07:20|2384.3|2378.3|2384.4|2378.4|2384.4|2378.4|2384.3|2378.3|2
1622005670000|2021-05-26 05:07:50|2384.5|2378.5|2384.8|2378.8|2384.8|2378.8|2384.5|2378.5|2
1622005710000|2021-05-26 05:08:30|2384.9|2378.9|2384.9|2378.9|2384.9|2378.9|2384.9|2378.9|1
1622005720000|2021-05-26 05:08:40|2385|2379|2385.3|2379.3|2385.3|2379.3|2385|2379|2
1622006170000|2021-05-26 05:16:10|2384.5|2378.5|2385.3|2379.3|2385.3|2379.3|2384.5|2378.5|2
1622006340000|2021-05-26 05:19:00|2385|2379|2385|2379|2385|2379|2385|2379|1
1622006350000|2021-05-26 05:19:10|2384.9|2378.9|2384.1|2378.1|2384.9|2378.9|2384.1|2378.1|2
1622006410000|2021-05-26 05:20:10|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1622006870000|2021-05-26 05:27:50|2383.9|2377.9|2383|2377|2383.9|2377.9|2383|2377|3
1622006880000|2021-05-26 05:28:00|2382.8|2376.8|2382.6|2376.6|2382.8|2376.8|2382.6|2376.6|2
1622006930000|2021-05-26 05:28:50|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|1
1622006940000|2021-05-26 05:29:00|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1622007000000|2021-05-26 05:30:00|2383.6|2377.6|2384|2378|2384.1|2378.1|2383.5|2377.5|10
1622007010000|2021-05-26 05:30:10|2383.8|2377.8|2383.4|2377.4|2383.8|2377.8|2383.4|2377.4|2
1622007020000|2021-05-26 05:30:20|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.5|2377.5|3
1622007030000|2021-05-26 05:30:30|2383.5|2377.5|2384.5|2378.5|2384.5|2378.5|2383.5|2377.5|7
1622007040000|2021-05-26 05:30:40|2384.3|2378.3|2383.8|2377.8|2384.4|2378.4|2383.8|2377.8|6
1622007050000|2021-05-26 05:30:50|2383.5|2377.5|2382.3|2376.3|2383.5|2377.5|2382.3|2376.3|8
1622007060000|2021-05-26 05:31:00|2382.5|2376.5|2382.8|2376.8|2383|2377|2382.3|2376.3|6
1622007100000|2021-05-26 05:31:40|2382.6|2376.6|2382.3|2376.3|2382.6|2376.6|2382.3|2376.3|2
1622007110000|2021-05-26 05:31:50|2382|2376|2382.5|2376.5|2382.5|2376.5|2382|2376|2
1622007120000|2021-05-26 05:32:00|2382|2376|2382.3|2376.3|2382.3|2376.3|2382|2376|2
1622007130000|2021-05-26 05:32:10|2382|2376|2382.3|2376.3|2382.3|2376.3|2381.9|2375.9|3
1622007140000|2021-05-26 05:32:20|2382|2376|2381.8|2375.8|2382|2376|2381.8|2375.8|4
1622007190000|2021-05-26 05:33:10|2380.6|2374.6|2380.6|2374.6|2380.6|2374.6|2380.6|2374.6|1
1622007200000|2021-05-26 05:33:20|2381|2375|2381|2375|2381|2375|2381|2375|1
1622007210000|2021-05-26 05:33:30|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|1
1622007220000|2021-05-26 05:33:40|2380.5|2374.5|2379.8|2373.8|2380.6|2374.6|2379.8|2373.8|3
1622007230000|2021-05-26 05:33:50|2379.6|2373.6|2378.9|2372.9|2379.6|2373.6|2378.9|2372.9|3
1622007240000|2021-05-26 05:34:00|2379.3|2373.3|2378.9|2372.9|2379.3|2373.3|2378.9|2372.9|3
1622007250000|2021-05-26 05:34:10|2378.6|2372.6|2378.9|2372.9|2378.9|2372.9|2378.6|2372.6|2
1622007280000|2021-05-26 05:34:40|2378.6|2372.6|2378.6|2372.6|2378.6|2372.6|2378.6|2372.6|1
1622007300000|2021-05-26 05:35:00|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|1
1622007310000|2021-05-26 05:35:10|2378.8|2372.8|2378.9|2372.9|2378.9|2372.9|2378.8|2372.8|2
1622007320000|2021-05-26 05:35:20|2379|2373|2378.4|2372.4|2379|2373|2378.4|2372.4|5
1622007330000|2021-05-26 05:35:30|2378.8|2372.8|2378.4|2372.4|2378.8|2372.8|2378.4|2372.4|2
1622007340000|2021-05-26 05:35:40|2378.6|2372.6|2378.4|2372.4|2378.8|2372.8|2378.4|2372.4|4
1622007350000|2021-05-26 05:35:50|2378.8|2372.8|2379.3|2373.3|2379.3|2373.3|2378.8|2372.8|3
1622007360000|2021-05-26 05:36:00|2379.5|2373.5|2379.8|2373.8|2379.8|2373.8|2379.5|2373.5|2
1622007370000|2021-05-26 05:36:10|2379.5|2373.5|2379.1|2373.1|2379.5|2373.5|2379.1|2373.1|2
1622007380000|2021-05-26 05:36:20|2379.3|2373.3|2379.5|2373.5|2379.5|2373.5|2379.1|2373.1|6
1622007390000|2021-05-26 05:36:30|2379.6|2373.6|2379.6|2373.6|2379.6|2373.6|2379.6|2373.6|1
1622007400000|2021-05-26 05:36:40|2379.8|2373.8|2380.8|2374.8|2380.8|2374.8|2379.8|2373.8|3
1622007420000|2021-05-26 05:37:00|2380.5|2374.5|2380.8|2374.8|2380.8|2374.8|2380.5|2374.5|2
1622007430000|2021-05-26 05:37:10|2380.5|2374.5|2380.5|2374.5|2380.8|2374.8|2380.5|2374.5|3
1622007500000|2021-05-26 05:38:20|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|1
1622007510000|2021-05-26 05:38:30|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|1
1622007520000|2021-05-26 05:38:40|2381.4|2375.4|2381.8|2375.8|2381.8|2375.8|2381.4|2375.4|2
1622007530000|2021-05-26 05:38:50|2381.5|2375.5|2381.3|2375.3|2381.5|2375.5|2381.3|2375.3|2
1622007590000|2021-05-26 05:39:50|2381|2375|2380.8|2374.8|2381.3|2375.3|2380.8|2374.8|8
1622007600000|2021-05-26 05:40:00|2380.5|2374.5|2380.3|2374.3|2380.5|2374.5|2379.8|2373.8|7
1622007610000|2021-05-26 05:40:10|2380|2374|2378.9|2372.9|2380|2374|2378.5|2372.5|11
1622007620000|2021-05-26 05:40:20|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|1
1622007630000|2021-05-26 05:40:30|2378.5|2372.5|2377.9|2371.9|2378.5|2372.5|2377.9|2371.9|6
1622007640000|2021-05-26 05:40:40|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|2377.6|2371.6|3
1622007650000|2021-05-26 05:40:50|2377.6|2371.6|2377.9|2371.9|2377.9|2371.9|2377.5|2371.5|8
1622007660000|2021-05-26 05:41:00|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|1
1622007670000|2021-05-26 05:41:10|2378|2372|2377.8|2371.8|2378|2372|2377.8|2371.8|3
1622007680000|2021-05-26 05:41:20|2377.6|2371.6|2377|2371|2377.6|2371.6|2376.9|2370.9|8
1622007690000|2021-05-26 05:41:30|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|1
1622007730000|2021-05-26 05:42:10|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|2377.4|2371.4|1
1622007750000|2021-05-26 05:42:30|2377.5|2371.5|2378.1|2372.1|2378.3|2372.3|2377.5|2371.5|7
1622007760000|2021-05-26 05:42:40|2378.3|2372.3|2378.4|2372.4|2378.4|2372.4|2378.1|2372.1|4
1622007770000|2021-05-26 05:42:50|2378.6|2372.6|2378.6|2372.6|2378.6|2372.6|2378.4|2372.4|5
1622007780000|2021-05-26 05:43:00|2378.8|2372.8|2379.1|2373.1|2379.1|2373.1|2378.8|2372.8|3
1622007790000|2021-05-26 05:43:10|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1622007800000|2021-05-26 05:43:20|2379.1|2373.1|2378.9|2372.9|2379.4|2373.4|2378.9|2372.9|4
1622007810000|2021-05-26 05:43:30|2379.1|2373.1|2379.4|2373.4|2379.4|2373.4|2379.1|2373.1|4
1622007820000|2021-05-26 05:43:40|2379.1|2373.1|2379.1|2373.1|2379.1|2373.1|2379.1|2373.1|1
1622007830000|2021-05-26 05:43:50|2379|2373|2379|2373|2379|2373|2379|2373|1
1622007840000|2021-05-26 05:44:00|2378.8|2372.8|2378.8|2372.8|2379.1|2373.1|2378.8|2372.8|5
1622007850000|2021-05-26 05:44:10|2378.5|2372.5|2378.3|2372.3|2378.8|2372.8|2378.3|2372.3|4
1622007860000|2021-05-26 05:44:20|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|1
1622007880000|2021-05-26 05:44:40|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|1
1622007890000|2021-05-26 05:44:50|2378.4|2372.4|2378.5|2372.5|2378.5|2372.5|2378.4|2372.4|2
1622007900000|2021-05-26 05:45:00|2378.6|2372.6|2379.1|2373.1|2379.1|2373.1|2378.6|2372.6|4
1622007910000|2021-05-26 05:45:10|2379|2373|2378.8|2372.8|2379|2373|2378.5|2372.5|4
1622007920000|2021-05-26 05:45:20|2378.5|2372.5|2378.3|2372.3|2378.6|2372.6|2378.3|2372.3|4
1622007940000|2021-05-26 05:45:40|2378.1|2372.1|2378|2372|2378.1|2372.1|2378|2372|2
1622007950000|2021-05-26 05:45:50|2377.8|2371.8|2377.5|2371.5|2377.8|2371.8|2377.5|2371.5|2
1622007960000|2021-05-26 05:46:00|2377.6|2371.6|2378|2372|2378|2372|2377.6|2371.6|3
1622007980000|2021-05-26 05:46:20|2378.3|2372.3|2378|2372|2378.3|2372.3|2378|2372|2
1622007990000|2021-05-26 05:46:30|2377.9|2371.9|2377.9|2371.9|2377.9|2371.9|2377.9|2371.9|1
1622008000000|2021-05-26 05:46:40|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|1
1622008010000|2021-05-26 05:46:50|2376.4|2370.4|2376.4|2370.4|2376.6|2370.6|2376.4|2370.4|3
1622008030000|2021-05-26 05:47:10|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|1
1622008090000|2021-05-26 05:48:10|2376.1|2370.1|2376.1|2370.1|2376.1|2370.1|2376|2370|3
1622008150000|2021-05-26 05:49:10|2376|2370|2376.1|2370.1|2376.1|2370.1|2376|2370|2
1622008160000|2021-05-26 05:49:20|2376.4|2370.4|2376.4|2370.4|2376.4|2370.4|2376.4|2370.4|1
1622008200000|2021-05-26 05:50:00|2376.1|2370.1|2376.1|2370.1|2376.1|2370.1|2376.1|2370.1|1
1622008300000|2021-05-26 05:51:40|2375.4|2369.4|2375.4|2369.4|2375.4|2369.4|2375.4|2369.4|1
1622008310000|2021-05-26 05:51:50|2376|2370|2376|2370|2376|2370|2376|2370|1
1622008320000|2021-05-26 05:52:00|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|1
1622008340000|2021-05-26 05:52:20|2376|2370|2376|2370|2376|2370|2376|2370|1
1622008430000|2021-05-26 05:53:50|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1622008440000|2021-05-26 05:54:00|2375.9|2369.9|2375.9|2369.9|2375.9|2369.9|2375.9|2369.9|1
1622008450000|2021-05-26 05:54:10|2376.1|2370.1|2376.1|2370.1|2376.1|2370.1|2376.1|2370.1|1
1622008500000|2021-05-26 05:55:00|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|1
1622008550000|2021-05-26 05:55:50|2376.4|2370.4|2375.5|2369.5|2376.4|2370.4|2375.5|2369.5|2
1622008560000|2021-05-26 05:56:00|2376|2370|2376.4|2370.4|2376.4|2370.4|2376|2370|3
1622008570000|2021-05-26 05:56:10|2376.1|2370.1|2376.1|2370.1|2376.1|2370.1|2376.1|2370.1|1
1622008590000|2021-05-26 05:56:30|2376|2370|2376|2370|2376|2370|2376|2370|1
1622008600000|2021-05-26 05:56:40|2376.1|2370.1|2376.4|2370.4|2376.4|2370.4|2376.1|2370.1|2
1622008750000|2021-05-26 05:59:10|2376.1|2370.1|2376.4|2370.4|2376.4|2370.4|2376.1|2370.1|2
1622008790000|2021-05-26 05:59:50|2376.1|2370.1|2376.4|2370.4|2376.4|2370.4|2376.1|2370.1|2
1622008800000|2021-05-26 06:00:00|2376.1|2370.1|2376|2370|2376.1|2370.1|2376|2370|2
1622008820000|2021-05-26 06:00:20|2375.9|2369.9|2375.9|2369.9|2375.9|2369.9|2375.9|2369.9|1
1622008840000|2021-05-26 06:00:40|2375.6|2369.6|2375.6|2369.6|2375.6|2369.6|2375.6|2369.6|1
1622008850000|2021-05-26 06:00:50|2375.5|2369.5|2374.9|2368.9|2375.5|2369.5|2374.9|2368.9|2
1622008950000|2021-05-26 06:02:30|2375|2369|2375.4|2369.4|2375.4|2369.4|2375|2369|2
1622008970000|2021-05-26 06:02:50|2375.5|2369.5|2375.8|2369.8|2375.8|2369.8|2375.5|2369.5|2
1622008980000|2021-05-26 06:03:00|2375.6|2369.6|2375.6|2369.6|2375.6|2369.6|2375.6|2369.6|1
1622009020000|2021-05-26 06:03:40|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.4|2369.4|3
1622009030000|2021-05-26 06:03:50|2375.4|2369.4|2375.3|2369.3|2375.5|2369.5|2375.3|2369.3|3
1622009040000|2021-05-26 06:04:00|2375.1|2369.1|2375.1|2369.1|2375.1|2369.1|2375.1|2369.1|1
1622009070000|2021-05-26 06:04:30|2374.9|2368.9|2374.6|2368.6|2374.9|2368.9|2374.6|2368.6|2
1622009080000|2021-05-26 06:04:40|2374.5|2368.5|2374.3|2368.3|2374.5|2368.5|2374.3|2368.3|2
1622009090000|2021-05-26 06:04:50|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1622009120000|2021-05-26 06:05:20|2374.3|2368.3|2373.5|2367.5|2374.3|2368.3|2373.5|2367.5|2
1622009130000|2021-05-26 06:05:30|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1622009150000|2021-05-26 06:05:50|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1622009170000|2021-05-26 06:06:10|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1622009200000|2021-05-26 06:06:40|2373.5|2367.5|2373.8|2367.8|2373.8|2367.8|2373.5|2367.5|2
1622009210000|2021-05-26 06:06:50|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1622009240000|2021-05-26 06:07:20|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1622009260000|2021-05-26 06:07:40|2373.9|2367.9|2374|2368|2374|2368|2373.9|2367.9|2
1622009280000|2021-05-26 06:08:00|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.5|2367.5|3
1622009290000|2021-05-26 06:08:10|2373.9|2367.9|2374.3|2368.3|2374.3|2368.3|2373.9|2367.9|2
1622009360000|2021-05-26 06:09:20|2374.8|2368.8|2374.9|2368.9|2374.9|2368.9|2374.8|2368.8|2
1622009370000|2021-05-26 06:09:30|2375|2369|2375.3|2369.3|2375.3|2369.3|2375|2369|2
1622009410000|2021-05-26 06:10:10|2375.4|2369.4|2375.9|2369.9|2375.9|2369.9|2375.4|2369.4|3
1622009420000|2021-05-26 06:10:20|2376.1|2370.1|2376.4|2370.4|2376.4|2370.4|2376.1|2370.1|3
1622009430000|2021-05-26 06:10:30|2376.1|2370.1|2375.5|2369.5|2376.3|2370.3|2375.5|2369.5|5
1622009440000|2021-05-26 06:10:40|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1622009460000|2021-05-26 06:11:00|2376.5|2370.5|2377|2371|2377|2371|2376.5|2370.5|2
1622009470000|2021-05-26 06:11:10|2377.1|2371.1|2377.3|2371.3|2377.3|2371.3|2377.1|2371.1|2
1622009480000|2021-05-26 06:11:20|2377|2371|2377|2371|2377|2371|2377|2371|1
1622009500000|2021-05-26 06:11:40|2376.8|2370.8|2377.3|2371.3|2377.3|2371.3|2376.8|2370.8|2
1622009510000|2021-05-26 06:11:50|2376.6|2370.6|2375.6|2369.6|2376.6|2370.6|2375.6|2369.6|3
1622009520000|2021-05-26 06:12:00|2375.5|2369.5|2375.1|2369.1|2375.5|2369.5|2375.1|2369.1|2
1622009530000|2021-05-26 06:12:10|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1622009540000|2021-05-26 06:12:20|2375.1|2369.1|2375.1|2369.1|2375.1|2369.1|2375.1|2369.1|1
1622009560000|2021-05-26 06:12:40|2375|2369|2375|2369|2375|2369|2374.8|2368.8|3
1622009570000|2021-05-26 06:12:50|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1622009620000|2021-05-26 06:13:40|2375.4|2369.4|2375.6|2369.6|2375.6|2369.6|2375.4|2369.4|2
1622009640000|2021-05-26 06:14:00|2376.1|2370.1|2376.4|2370.4|2376.4|2370.4|2376.1|2370.1|2
1622009670000|2021-05-26 06:14:30|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|1
1622009680000|2021-05-26 06:14:40|2376.4|2370.4|2376.4|2370.4|2376.4|2370.4|2376.4|2370.4|1
1622009740000|2021-05-26 06:15:40|2376.5|2370.5|2377.9|2371.9|2377.9|2371.9|2376.5|2370.5|4
1622009750000|2021-05-26 06:15:50|2377.5|2371.5|2376.8|2370.8|2377.5|2371.5|2376.8|2370.8|2
1622009760000|2021-05-26 06:16:00|2376.9|2370.9|2376.9|2370.9|2376.9|2370.9|2376.9|2370.9|1
1622009770000|2021-05-26 06:16:10|2376.8|2370.8|2376.6|2370.6|2376.8|2370.8|2376.5|2370.5|3
1622009790000|2021-05-26 06:16:30|2376.8|2370.8|2375.8|2369.8|2376.8|2370.8|2375.8|2369.8|3
1622009800000|2021-05-26 06:16:40|2375.6|2369.6|2375.6|2369.6|2375.6|2369.6|2375.6|2369.6|1
1622009830000|2021-05-26 06:17:10|2375.5|2369.5|2375.4|2369.4|2375.5|2369.5|2375.4|2369.4|2
1622009860000|2021-05-26 06:17:40|2375.1|2369.1|2375.1|2369.1|2375.1|2369.1|2375.1|2369.1|1
1622009870000|2021-05-26 06:17:50|2375.4|2369.4|2375.4|2369.4|2375.4|2369.4|2375.4|2369.4|1
1622009890000|2021-05-26 06:18:10|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1622009900000|2021-05-26 06:18:20|2375.4|2369.4|2375.4|2369.4|2375.4|2369.4|2375.4|2369.4|1
1622009910000|2021-05-26 06:18:30|2375.1|2369.1|2375.1|2369.1|2375.1|2369.1|2375.1|2369.1|1
1622009920000|2021-05-26 06:18:40|2375|2369|2375|2369|2375|2369|2375|2369|1
1622009940000|2021-05-26 06:19:00|2375.1|2369.1|2374.8|2368.8|2375.4|2369.4|2374.8|2368.8|6
1622009960000|2021-05-26 06:19:20|2374.9|2368.9|2374.8|2368.8|2375.4|2369.4|2374.8|2368.8|5
1622009970000|2021-05-26 06:19:30|2374.9|2368.9|2374.9|2368.9|2374.9|2368.9|2374.9|2368.9|1
1622009980000|2021-05-26 06:19:40|2375.1|2369.1|2374.4|2368.4|2375.4|2369.4|2374.4|2368.4|5
1622009990000|2021-05-26 06:19:50|2374.5|2368.5|2374.5|2368.5|2374.8|2368.8|2374.5|2368.5|3
1622010000000|2021-05-26 06:20:00|2374.4|2368.4|2373.9|2367.9|2374.4|2368.4|2373.9|2367.9|3
1622010020000|2021-05-26 06:20:20|2374.1|2368.1|2374.3|2368.3|2374.3|2368.3|2373.9|2367.9|10
1622010040000|2021-05-26 06:20:40|2374.4|2368.4|2375.1|2369.1|2375.1|2369.1|2374.4|2368.4|4
1622010050000|2021-05-26 06:20:50|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1622010100000|2021-05-26 06:21:40|2374.9|2368.9|2374.9|2368.9|2374.9|2368.9|2374.9|2368.9|1
1622010120000|2021-05-26 06:22:00|2374.8|2368.8|2374.5|2368.5|2374.8|2368.8|2374.5|2368.5|2
1622010160000|2021-05-26 06:22:40|2374.3|2368.3|2373.9|2367.9|2374.3|2368.3|2373.9|2367.9|3
1622010170000|2021-05-26 06:22:50|2374|2368|2373.9|2367.9|2374|2368|2373.9|2367.9|2
1622010190000|2021-05-26 06:23:10|2373.3|2367.3|2373.9|2367.9|2373.9|2367.9|2373.3|2367.3|2
1622010200000|2021-05-26 06:23:20|2373.6|2367.6|2373.8|2367.8|2373.8|2367.8|2373.6|2367.6|2
1622010210000|2021-05-26 06:23:30|2373.4|2367.4|2373.3|2367.3|2373.8|2367.8|2373.3|2367.3|3
1622010220000|2021-05-26 06:23:40|2373.4|2367.4|2373.9|2367.9|2373.9|2367.9|2373.4|2367.4|2
1622010250000|2021-05-26 06:24:10|2373.8|2367.8|2372.8|2366.8|2373.8|2367.8|2372.8|2366.8|4
1622010290000|2021-05-26 06:24:50|2372.9|2366.9|2373.8|2367.8|2373.8|2367.8|2372.9|2366.9|2
1622010300000|2021-05-26 06:25:00|2373.6|2367.6|2374.4|2368.4|2374.4|2368.4|2372.9|2366.9|6
1622010310000|2021-05-26 06:25:10|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.4|2368.4|3
1622010320000|2021-05-26 06:25:20|2373.8|2367.8|2373.3|2367.3|2373.8|2367.8|2373.3|2367.3|3
1622010330000|2021-05-26 06:25:30|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1622010340000|2021-05-26 06:25:40|2373.8|2367.8|2373.9|2367.9|2373.9|2367.9|2373.8|2367.8|2
1622010350000|2021-05-26 06:25:50|2373.6|2367.6|2373.3|2367.3|2373.6|2367.6|2373|2367|3
1622010360000|2021-05-26 06:26:00|2373.6|2367.6|2373.8|2367.8|2373.8|2367.8|2373.4|2367.4|5
1622010380000|2021-05-26 06:26:20|2373.6|2367.6|2373.5|2367.5|2373.6|2367.6|2373.5|2367.5|2
1622010400000|2021-05-26 06:26:40|2373.6|2367.6|2373.6|2367.6|2373.6|2367.6|2373.6|2367.6|1
1622010410000|2021-05-26 06:26:50|2373.4|2367.4|2373.4|2367.4|2373.5|2367.5|2372.9|2366.9|4
1622010420000|2021-05-26 06:27:00|2373.1|2367.1|2373.1|2367.1|2373.1|2367.1|2373.1|2367.1|1
1622010430000|2021-05-26 06:27:10|2373.4|2367.4|2373.4|2367.4|2373.4|2367.4|2373.4|2367.4|1
1622010450000|2021-05-26 06:27:30|2372.4|2366.4|2372.8|2366.8|2372.8|2366.8|2372.4|2366.4|2
1622010460000|2021-05-26 06:27:40|2372.6|2366.6|2372.4|2366.4|2372.6|2366.6|2372.4|2366.4|2
1622010470000|2021-05-26 06:27:50|2372.6|2366.6|2372.5|2366.5|2372.9|2366.9|2372.5|2366.5|3
1622010480000|2021-05-26 06:28:00|2372.4|2366.4|2372.4|2366.4|2372.4|2366.4|2372.1|2366.1|4
1622010490000|2021-05-26 06:28:10|2372.5|2366.5|2373.4|2367.4|2373.4|2367.4|2372.5|2366.5|2
1622010500000|2021-05-26 06:28:20|2373.1|2367.1|2372.4|2366.4|2373.1|2367.1|2372.4|2366.4|5
1622010510000|2021-05-26 06:28:30|2372.6|2366.6|2372.9|2366.9|2372.9|2366.9|2372.4|2366.4|4
1622010520000|2021-05-26 06:28:40|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1622010540000|2021-05-26 06:29:00|2372.4|2366.4|2373.3|2367.3|2373.3|2367.3|2372.4|2366.4|2
1622010560000|2021-05-26 06:29:20|2374.3|2368.3|2374.5|2368.5|2374.5|2368.5|2374.3|2368.3|2
1622010570000|2021-05-26 06:29:30|2374.6|2368.6|2374.6|2368.6|2374.6|2368.6|2374.6|2368.6|1
1622010580000|2021-05-26 06:29:40|2374.3|2368.3|2373.8|2367.8|2374.3|2368.3|2373.8|2367.8|2
1622010590000|2021-05-26 06:29:50|2374.4|2368.4|2374.8|2368.8|2374.8|2368.8|2374.4|2368.4|3
1622010620000|2021-05-26 06:30:20|2374.6|2368.6|2373|2367|2374.6|2368.6|2373|2367|3
1622010630000|2021-05-26 06:30:30|2374|2368|2374.4|2368.4|2374.4|2368.4|2374|2368|3
1622010640000|2021-05-26 06:30:40|2374.5|2368.5|2374.6|2368.6|2374.6|2368.6|2374.5|2368.5|2
1622010650000|2021-05-26 06:30:50|2374.8|2368.8|2374.9|2368.9|2374.9|2368.9|2374.8|2368.8|2
1622010670000|2021-05-26 06:31:10|2374.3|2368.3|2374.5|2368.5|2374.5|2368.5|2374.3|2368.3|2
1622010730000|2021-05-26 06:32:10|2374.6|2368.6|2374.6|2368.6|2374.6|2368.6|2374.6|2368.6|1
1622010750000|2021-05-26 06:32:30|2374.8|2368.8|2376.8|2370.8|2376.8|2370.8|2374.8|2368.8|4
1622010760000|2021-05-26 06:32:40|2376.5|2370.5|2376.8|2370.8|2376.8|2370.8|2376.5|2370.5|2
1622010770000|2021-05-26 06:32:50|2376.5|2370.5|2376.3|2370.3|2376.5|2370.5|2376.3|2370.3|3
1622010780000|2021-05-26 06:33:00|2376.5|2370.5|2376.8|2370.8|2376.8|2370.8|2376.5|2370.5|2
1622010830000|2021-05-26 06:33:50|2376.5|2370.5|2376.3|2370.3|2376.5|2370.5|2376.3|2370.3|2
1622010870000|2021-05-26 06:34:30|2376.5|2370.5|2376.8|2370.8|2376.8|2370.8|2376.5|2370.5|2
1622010890000|2021-05-26 06:34:50|2376.6|2370.6|2376.1|2370.1|2376.6|2370.6|2376.1|2370.1|3
1622010900000|2021-05-26 06:35:00|2376.4|2370.4|2377.3|2371.3|2377.4|2371.4|2376.4|2370.4|7
1622010920000|2021-05-26 06:35:20|2377.1|2371.1|2376.9|2370.9|2377.1|2371.1|2376.9|2370.9|3
1622010930000|2021-05-26 06:35:30|2377|2371|2377|2371|2377|2371|2377|2371|1
1622010940000|2021-05-26 06:35:40|2376.9|2370.9|2376.9|2370.9|2376.9|2370.9|2376.9|2370.9|1
1622010960000|2021-05-26 06:36:00|2377.1|2371.1|2377.4|2371.4|2377.8|2371.8|2377.1|2371.1|3
1622010970000|2021-05-26 06:36:10|2377.5|2371.5|2377.8|2371.8|2377.9|2371.9|2377.5|2371.5|4
1622010980000|2021-05-26 06:36:20|2377.6|2371.6|2377.8|2371.8|2377.8|2371.8|2377.6|2371.6|2
1622010990000|2021-05-26 06:36:30|2378|2372|2377.9|2371.9|2378|2372|2377.9|2371.9|2
1622011000000|2021-05-26 06:36:40|2378|2372|2378|2372|2378|2372|2378|2372|1
1622011010000|2021-05-26 06:36:50|2378.3|2372.3|2378.5|2372.5|2378.5|2372.5|2378.3|2372.3|3
1622011030000|2021-05-26 06:37:10|2378.4|2372.4|2378.4|2372.4|2378.4|2372.4|2378.4|2372.4|1
1622011040000|2021-05-26 06:37:20|2378.3|2372.3|2377.8|2371.8|2378.3|2372.3|2377.8|2371.8|3
1622011060000|2021-05-26 06:37:40|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|1
1622011070000|2021-05-26 06:37:50|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|1
1622011080000|2021-05-26 06:38:00|2378|2372|2378.5|2372.5|2378.5|2372.5|2378|2372|3
1622011120000|2021-05-26 06:38:40|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|1
1622011130000|2021-05-26 06:38:50|2378|2372|2377.8|2371.8|2378|2372|2377.8|2371.8|2
1622011160000|2021-05-26 06:39:20|2377.6|2371.6|2377.1|2371.1|2377.6|2371.6|2377.1|2371.1|3
1622011170000|2021-05-26 06:39:30|2377|2371|2376.6|2370.6|2377|2371|2376.6|2370.6|3
1622011180000|2021-05-26 06:39:40|2377|2371|2377.8|2371.8|2377.8|2371.8|2377|2371|4
1622011200000|2021-05-26 06:40:00|2378|2372|2378|2372|2378|2372|2378|2372|1
1622011210000|2021-05-26 06:40:10|2378.3|2372.3|2378.5|2372.5|2378.5|2372.5|2378.3|2372.3|2
1622011230000|2021-05-26 06:40:30|2378.8|2372.8|2379.3|2373.3|2379.3|2373.3|2378.8|2372.8|2
1622011240000|2021-05-26 06:40:40|2378.8|2372.8|2378|2372|2378.8|2372.8|2378|2372|2
1622011260000|2021-05-26 06:41:00|2378.3|2372.3|2378.8|2372.8|2378.8|2372.8|2378.3|2372.3|3
1622011290000|2021-05-26 06:41:30|2378.9|2372.9|2379.8|2373.8|2379.8|2373.8|2378.9|2372.9|5
1622011300000|2021-05-26 06:41:40|2380|2374|2379.8|2373.8|2380|2374|2379.8|2373.8|2
1622011310000|2021-05-26 06:41:50|2379.5|2373.5|2379.4|2373.4|2379.5|2373.5|2379.4|2373.4|2
1622011320000|2021-05-26 06:42:00|2379.6|2373.6|2379.6|2373.6|2379.6|2373.6|2379.6|2373.6|1
1622011350000|2021-05-26 06:42:30|2379.9|2373.9|2379.8|2373.8|2379.9|2373.9|2379.6|2373.6|3
1622011370000|2021-05-26 06:42:50|2380|2374|2380.3|2374.3|2380.3|2374.3|2380|2374|2
1622011390000|2021-05-26 06:43:10|2380|2374|2379.8|2373.8|2380|2374|2379.8|2373.8|2
1622011410000|2021-05-26 06:43:30|2380|2374|2381|2375|2381.4|2375.4|2380|2374|5
1622011420000|2021-05-26 06:43:40|2380.9|2374.9|2380.9|2374.9|2381|2375|2380.9|2374.9|3
1622011450000|2021-05-26 06:44:10|2381|2375|2380.6|2374.6|2381|2375|2380.6|2374.6|2
1622011480000|2021-05-26 06:44:40|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1622011510000|2021-05-26 06:45:10|2380|2374|2379.8|2373.8|2380|2374|2379.8|2373.8|2
1622011520000|2021-05-26 06:45:20|2379.6|2373.6|2379.5|2373.5|2379.6|2373.6|2379.5|2373.5|2
1622011550000|2021-05-26 06:45:50|2379.8|2373.8|2380.5|2374.5|2380.5|2374.5|2379.8|2373.8|3
1622011560000|2021-05-26 06:46:00|2380.1|2374.1|2380.1|2374.1|2380.1|2374.1|2380.1|2374.1|1
1622011600000|2021-05-26 06:46:40|2380.3|2374.3|2380.5|2374.5|2380.5|2374.5|2380.3|2374.3|4
1622011630000|2021-05-26 06:47:10|2381.3|2375.3|2381.6|2375.6|2381.6|2375.6|2381.3|2375.3|3
1622011660000|2021-05-26 06:47:40|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|1
1622011740000|2021-05-26 06:49:00|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1622011760000|2021-05-26 06:49:20|2382.6|2376.6|2382.8|2376.8|2382.8|2376.8|2382.6|2376.6|2
1622011770000|2021-05-26 06:49:30|2383|2377|2383|2377|2383|2377|2383|2377|1
1622011790000|2021-05-26 06:49:50|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1622011800000|2021-05-26 06:50:00|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|1
1622011810000|2021-05-26 06:50:10|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1622011820000|2021-05-26 06:50:20|2382.3|2376.3|2382|2376|2382.3|2376.3|2382|2376|2
1622011880000|2021-05-26 06:51:20|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|1
1622011890000|2021-05-26 06:51:30|2381.6|2375.6|2380.6|2374.6|2381.6|2375.6|2380.6|2374.6|2
1622011920000|2021-05-26 06:52:00|2381.3|2375.3|2381|2375|2381.3|2375.3|2381|2375|2
1622011970000|2021-05-26 06:52:50|2380.8|2374.8|2380.3|2374.3|2380.8|2374.8|2380.3|2374.3|2
1622012000000|2021-05-26 06:53:20|2380.5|2374.5|2380.5|2374.5|2380.8|2374.8|2380.5|2374.5|3
1622012050000|2021-05-26 06:54:10|2380.3|2374.3|2379.8|2373.8|2380.3|2374.3|2379.8|2373.8|2
1622012060000|2021-05-26 06:54:20|2380|2374|2380.3|2374.3|2380.3|2374.3|2380|2374|2
1622012090000|2021-05-26 06:54:50|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|1
1622012130000|2021-05-26 06:55:30|2380.3|2374.3|2379.8|2373.8|2380.3|2374.3|2379.8|2373.8|2
1622012150000|2021-05-26 06:55:50|2380|2374|2380.3|2374.3|2380.3|2374.3|2380|2374|2
1622012170000|2021-05-26 06:56:10|2380.5|2374.5|2380.8|2374.8|2380.8|2374.8|2380.5|2374.5|2
1622012180000|2021-05-26 06:56:20|2380|2374|2379.8|2373.8|2380|2374|2379.8|2373.8|2
1622012190000|2021-05-26 06:56:30|2380|2374|2380|2374|2380|2374|2380|2374|1
1622012220000|2021-05-26 06:57:00|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1622012230000|2021-05-26 06:57:10|2379.5|2373.5|2379.3|2373.3|2379.5|2373.5|2379.3|2373.3|2
1622012240000|2021-05-26 06:57:20|2379|2373|2379|2373|2379|2373|2378.8|2372.8|5
1622012250000|2021-05-26 06:57:30|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1622012260000|2021-05-26 06:57:40|2379.8|2373.8|2379.5|2373.5|2379.8|2373.8|2379.5|2373.5|2
1622012390000|2021-05-26 06:59:50|2380|2374|2380.8|2374.8|2380.8|2374.8|2380|2374|2
1622012400000|2021-05-26 07:00:00|2380.5|2374.5|2382.8|2376.8|2382.8|2376.8|2380.5|2374.5|9
1622012410000|2021-05-26 07:00:10|2383|2377|2382.1|2376.1|2383.3|2377.3|2382|2376|6
1622012420000|2021-05-26 07:00:20|2382.3|2376.3|2383.3|2377.3|2383.3|2377.3|2382.3|2376.3|5
1622012430000|2021-05-26 07:00:30|2383|2377|2383|2377|2383|2377|2383|2377|1
1622012440000|2021-05-26 07:00:40|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383|2377|3
1622012460000|2021-05-26 07:01:00|2383|2377|2383.3|2377.3|2383.3|2377.3|2382.8|2376.8|6
1622012470000|2021-05-26 07:01:10|2383|2377|2383|2377|2383|2377|2383|2377|1
1622012500000|2021-05-26 07:01:40|2382.8|2376.8|2382.5|2376.5|2382.8|2376.8|2382.5|2376.5|2
1622012510000|2021-05-26 07:01:50|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1622012520000|2021-05-26 07:02:00|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1622012530000|2021-05-26 07:02:10|2382.8|2376.8|2383|2377|2383|2377|2382.8|2376.8|2
1622012580000|2021-05-26 07:03:00|2383.3|2377.3|2384.8|2378.8|2384.8|2378.8|2383.3|2377.3|3
1622012590000|2021-05-26 07:03:10|2385|2379|2384.8|2378.8|2385|2379|2384.8|2378.8|2
1622012600000|2021-05-26 07:03:20|2384.5|2378.5|2384.8|2378.8|2384.8|2378.8|2384.5|2378.5|2
1622012610000|2021-05-26 07:03:30|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1622012690000|2021-05-26 07:04:50|2384.8|2378.8|2386|2380|2386|2380|2384.8|2378.8|3
1622012700000|2021-05-26 07:05:00|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1622012710000|2021-05-26 07:05:10|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1622012730000|2021-05-26 07:05:30|2386.3|2380.3|2386|2380|2386.3|2380.3|2386|2380|2
1622012740000|2021-05-26 07:05:40|2386.5|2380.5|2387|2381|2387|2381|2386.5|2380.5|2
1622012750000|2021-05-26 07:05:50|2387.3|2381.3|2387.5|2381.5|2387.5|2381.5|2387.3|2381.3|2
1622012760000|2021-05-26 07:06:00|2387.8|2381.8|2388|2382|2388.3|2382.3|2387.8|2381.8|3
1622012770000|2021-05-26 07:06:10|2388.3|2382.3|2389.3|2383.3|2389.3|2383.3|2388.3|2382.3|3
1622012780000|2021-05-26 07:06:20|2389.5|2383.5|2389.8|2383.8|2389.8|2383.8|2389.5|2383.5|2
1622012790000|2021-05-26 07:06:30|2390|2384|2390|2384|2390.3|2384.3|2390|2384|3
1622012800000|2021-05-26 07:06:40|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1622012810000|2021-05-26 07:06:50|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|1
1622012820000|2021-05-26 07:07:00|2389|2383|2389|2383|2389|2383|2389|2383|1
1622012870000|2021-05-26 07:07:50|2388.8|2382.8|2389|2383|2389|2383|2388.8|2382.8|2
1622012890000|2021-05-26 07:08:10|2388.8|2382.8|2388|2382|2389|2383|2388|2382|6
1622012900000|2021-05-26 07:08:20|2387.8|2381.8|2388|2382|2388|2382|2387.8|2381.8|2
1622012920000|2021-05-26 07:08:40|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1622013020000|2021-05-26 07:10:20|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1622013030000|2021-05-26 07:10:30|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1622013050000|2021-05-26 07:10:50|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1622013070000|2021-05-26 07:11:10|2388.8|2382.8|2388.5|2382.5|2388.8|2382.8|2388.5|2382.5|2
1622013160000|2021-05-26 07:12:40|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1622013220000|2021-05-26 07:13:40|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1622013230000|2021-05-26 07:13:50|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387|2381|3
1622013250000|2021-05-26 07:14:10|2387|2381|2387.5|2381.5|2387.5|2381.5|2387|2381|3
1622013260000|2021-05-26 07:14:20|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1622013290000|2021-05-26 07:14:50|2387.5|2381.5|2387.8|2381.8|2387.8|2381.8|2387.5|2381.5|2
1622013300000|2021-05-26 07:15:00|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1622013340000|2021-05-26 07:15:40|2387.3|2381.3|2387.8|2381.8|2387.8|2381.8|2387.3|2381.3|2
1622013360000|2021-05-26 07:16:00|2387.5|2381.5|2387.8|2381.8|2387.8|2381.8|2387.5|2381.5|2
1622013380000|2021-05-26 07:16:20|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1622013390000|2021-05-26 07:16:30|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1622013410000|2021-05-26 07:16:50|2388|2382|2387.8|2381.8|2388|2382|2387.8|2381.8|2
1622013420000|2021-05-26 07:17:00|2388|2382|2388|2382|2388|2382|2388|2382|1
1622013430000|2021-05-26 07:17:10|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1622013440000|2021-05-26 07:17:20|2388|2382|2388.5|2382.5|2388.5|2382.5|2388|2382|2
1622013450000|2021-05-26 07:17:30|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1622013470000|2021-05-26 07:17:50|2389|2383|2389.5|2383.5|2389.5|2383.5|2389|2383|2
1622013490000|2021-05-26 07:18:10|2389|2383|2388.8|2382.8|2389|2383|2388.8|2382.8|2
1622013500000|2021-05-26 07:18:20|2388.5|2382.5|2388.3|2382.3|2388.5|2382.5|2388.3|2382.3|2
1622013520000|2021-05-26 07:18:40|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1622013550000|2021-05-26 07:19:10|2388.3|2382.3|2388|2382|2388.3|2382.3|2388|2382|2
1622013640000|2021-05-26 07:20:40|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1622013670000|2021-05-26 07:21:10|2389.3|2383.3|2389.8|2383.8|2390|2384|2389.3|2383.3|5
1622013680000|2021-05-26 07:21:20|2389.5|2383.5|2389.8|2383.8|2389.8|2383.8|2389.5|2383.5|2
1622013690000|2021-05-26 07:21:30|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|1
1622013700000|2021-05-26 07:21:40|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1622013710000|2021-05-26 07:21:50|2389.5|2383.5|2390|2384|2390|2384|2389.5|2383.5|4
1622013720000|2021-05-26 07:22:00|2390.3|2384.3|2391|2385|2391|2385|2390.3|2384.3|2
1622013730000|2021-05-26 07:22:10|2390.5|2384.5|2390.3|2384.3|2390.5|2384.5|2390.3|2384.3|2
1622013740000|2021-05-26 07:22:20|2390.5|2384.5|2390|2384|2390.5|2384.5|2389.5|2383.5|4
1622013770000|2021-05-26 07:22:50|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1622013790000|2021-05-26 07:23:10|2390.5|2384.5|2391.3|2385.3|2391.3|2385.3|2390.5|2384.5|2
1622013800000|2021-05-26 07:23:20|2391.8|2385.8|2392.3|2386.3|2392.5|2386.5|2391.8|2385.8|3
1622013810000|2021-05-26 07:23:30|2392|2386|2391.3|2385.3|2392|2386|2391.3|2385.3|2
1622013820000|2021-05-26 07:23:40|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1622013830000|2021-05-26 07:23:50|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|1
1622013840000|2021-05-26 07:24:00|2393|2387|2393.8|2387.8|2393.8|2387.8|2393|2387|4
1622013850000|2021-05-26 07:24:10|2394|2388|2394.3|2388.3|2394.3|2388.3|2394|2388|2
1622013860000|2021-05-26 07:24:20|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1622013870000|2021-05-26 07:24:30|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1622013880000|2021-05-26 07:24:40|2394.5|2388.5|2392.6|2386.6|2394.5|2388.5|2392.6|2386.6|8
1622013900000|2021-05-26 07:25:00|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|2392.5|2386.5|10
1622013920000|2021-05-26 07:25:20|2394|2388|2394|2388|2394|2388|2394|2388|1
1622013930000|2021-05-26 07:25:30|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1622013940000|2021-05-26 07:25:40|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1622013970000|2021-05-26 07:26:10|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1622014000000|2021-05-26 07:26:40|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|1
1622014030000|2021-05-26 07:27:10|2393|2387|2392.8|2386.8|2393|2387|2392.8|2386.8|2
1622014040000|2021-05-26 07:27:20|2392.5|2386.5|2392.8|2386.8|2392.8|2386.8|2392.5|2386.5|2
1622014110000|2021-05-26 07:28:30|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|2392.3|2386.3|3
1622014120000|2021-05-26 07:28:40|2392.3|2386.3|2392.3|2386.3|2392.8|2386.8|2392.3|2386.3|6
1622014130000|2021-05-26 07:28:50|2392|2386|2391.8|2385.8|2392|2386|2391.8|2385.8|4
1622014140000|2021-05-26 07:29:00|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1622014150000|2021-05-26 07:29:10|2391.3|2385.3|2392.5|2386.5|2392.5|2386.5|2391.3|2385.3|4
1622014160000|2021-05-26 07:29:20|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|1
1622014170000|2021-05-26 07:29:30|2391.8|2385.8|2391.5|2385.5|2391.8|2385.8|2391.5|2385.5|2
1622014180000|2021-05-26 07:29:40|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|1
1622014200000|2021-05-26 07:30:00|2392.5|2386.5|2392.8|2386.8|2392.8|2386.8|2392.5|2386.5|2
1622014210000|2021-05-26 07:30:10|2393|2387|2393.5|2387.5|2393.5|2387.5|2393|2387|2
1622014220000|2021-05-26 07:30:20|2393.3|2387.3|2393.3|2387.3|2393.5|2387.5|2393.3|2387.3|3
1622014230000|2021-05-26 07:30:30|2393.8|2387.8|2394.3|2388.3|2394.3|2388.3|2393.8|2387.8|2
1622014280000|2021-05-26 07:31:20|2394|2388|2392.8|2386.8|2394|2388|2392.8|2386.8|5
1622014290000|2021-05-26 07:31:30|2392.5|2386.5|2391.5|2385.5|2392.5|2386.5|2391.5|2385.5|2
1622014300000|2021-05-26 07:31:40|2391.8|2385.8|2392|2386|2392|2386|2391.8|2385.8|2
1622014320000|2021-05-26 07:32:00|2391.8|2385.8|2391.3|2385.3|2391.8|2385.8|2391.3|2385.3|2
1622014330000|2021-05-26 07:32:10|2391.5|2385.5|2392|2386|2392|2386|2391.5|2385.5|3
1622014340000|2021-05-26 07:32:20|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|1
1622014370000|2021-05-26 07:32:50|2392|2386|2392.3|2386.3|2392.3|2386.3|2391.5|2385.5|5
1622014380000|2021-05-26 07:33:00|2392|2386|2392.3|2386.3|2392.3|2386.3|2391.8|2385.8|4
1622014420000|2021-05-26 07:33:40|2392|2386|2391.8|2385.8|2392|2386|2391.5|2385.5|3
1622014430000|2021-05-26 07:33:50|2391.5|2385.5|2390.8|2384.8|2391.5|2385.5|2390|2384|12
1622014440000|2021-05-26 07:34:00|2390.5|2384.5|2390|2384|2390.8|2384.8|2390|2384|7
1622014450000|2021-05-26 07:34:10|2390.3|2384.3|2390.5|2384.5|2390.5|2384.5|2390.3|2384.3|2
1622014460000|2021-05-26 07:34:20|2390.3|2384.3|2392.3|2386.3|2392.3|2386.3|2390.3|2384.3|3
1622014470000|2021-05-26 07:34:30|2392.5|2386.5|2393|2387|2393|2387|2392.5|2386.5|2
1622014480000|2021-05-26 07:34:40|2392.8|2386.8|2392.3|2386.3|2392.8|2386.8|2392.3|2386.3|2
1622014490000|2021-05-26 07:34:50|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|1
1622014510000|2021-05-26 07:35:10|2392.3|2386.3|2391.3|2385.3|2392.3|2386.3|2391.3|2385.3|5
1622014520000|2021-05-26 07:35:20|2391|2385|2392.3|2386.3|2392.3|2386.3|2391|2385|6
1622014530000|2021-05-26 07:35:30|2392|2386|2392|2386|2392.3|2386.3|2391.8|2385.8|4
1622014550000|2021-05-26 07:35:50|2391.8|2385.8|2392|2386|2392|2386|2391.5|2385.5|3
1622014590000|2021-05-26 07:36:30|2391.8|2385.8|2392|2386|2392|2386|2391.8|2385.8|2
1622014600000|2021-05-26 07:36:40|2391.8|2385.8|2392.3|2386.3|2392.3|2386.3|2391.8|2385.8|3
1622014620000|2021-05-26 07:37:00|2392|2386|2392.3|2386.3|2392.3|2386.3|2391.8|2385.8|4
1622014640000|2021-05-26 07:37:20|2391.8|2385.8|2392|2386|2392|2386|2391.8|2385.8|2
1622014650000|2021-05-26 07:37:30|2391.8|2385.8|2392.3|2386.3|2392.3|2386.3|2391.8|2385.8|3
1622014680000|2021-05-26 07:38:00|2391.5|2385.5|2391.3|2385.3|2391.5|2385.5|2391.3|2385.3|2
1622014690000|2021-05-26 07:38:10|2391|2385|2390.8|2384.8|2391|2385|2390.8|2384.8|2
1622014700000|2021-05-26 07:38:20|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2390.8|2384.8|6
1622014710000|2021-05-26 07:38:30|2391.5|2385.5|2391|2385|2391.5|2385.5|2390.5|2384.5|10
1622014720000|2021-05-26 07:38:40|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391|2385|3
1622014730000|2021-05-26 07:38:50|2391|2385|2391.3|2385.3|2391.3|2385.3|2391|2385|2
1622014740000|2021-05-26 07:39:00|2391|2385|2390.8|2384.8|2391|2385|2390.8|2384.8|2
1622014770000|2021-05-26 07:39:30|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1622014790000|2021-05-26 07:39:50|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390|2384|3
1622014810000|2021-05-26 07:40:10|2390|2384|2390|2384|2390|2384|2390|2384|1
1622014830000|2021-05-26 07:40:30|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1622014860000|2021-05-26 07:41:00|2390|2384|2389.8|2383.8|2390|2384|2389.8|2383.8|2
1622014870000|2021-05-26 07:41:10|2389.5|2383.5|2389.5|2383.5|2389.8|2383.8|2389.5|2383.5|3
1622014880000|2021-05-26 07:41:20|2389.8|2383.8|2390.5|2384.5|2390.5|2384.5|2389.8|2383.8|2
1622014890000|2021-05-26 07:41:30|2390.8|2384.8|2391|2385|2391|2385|2390.8|2384.8|2
1622014930000|2021-05-26 07:42:10|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1622014940000|2021-05-26 07:42:20|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1622015050000|2021-05-26 07:44:10|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1622015080000|2021-05-26 07:44:40|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1622015090000|2021-05-26 07:44:50|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1622015100000|2021-05-26 07:45:00|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1622015130000|2021-05-26 07:45:30|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|1
1622015140000|2021-05-26 07:45:40|2392|2386|2393|2387|2393|2387|2392|2386|2
1622015240000|2021-05-26 07:47:20|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|1
1622015250000|2021-05-26 07:47:30|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|1
1622015280000|2021-05-26 07:48:00|2393.8|2387.8|2395.5|2389.5|2395.5|2389.5|2393.8|2387.8|3
1622015300000|2021-05-26 07:48:20|2396.5|2390.5|2397|2391|2397|2391|2396.5|2390.5|3
1622015310000|2021-05-26 07:48:30|2397.3|2391.3|2396|2390|2397.5|2391.5|2396|2390|3
1622015320000|2021-05-26 07:48:40|2396.1|2390.1|2395.9|2389.9|2396.1|2390.1|2395.9|2389.9|2
1622015330000|2021-05-26 07:48:50|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1622015340000|2021-05-26 07:49:00|2395.5|2389.5|2395.8|2389.8|2396.3|2390.3|2395.5|2389.5|5
1622015350000|2021-05-26 07:49:10|2396|2390|2395.8|2389.8|2396|2390|2395.8|2389.8|2
1622015360000|2021-05-26 07:49:20|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1622015380000|2021-05-26 07:49:40|2395.8|2389.8|2396|2390|2396|2390|2395.8|2389.8|2
1622015390000|2021-05-26 07:49:50|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1622015470000|2021-05-26 07:51:10|2396|2390|2396.3|2390.3|2396.3|2390.3|2396|2390|2
1622015500000|2021-05-26 07:51:40|2396|2390|2395.5|2389.5|2396|2390|2395.5|2389.5|2
1622015510000|2021-05-26 07:51:50|2395.8|2389.8|2396|2390|2396.3|2390.3|2395.8|2389.8|3
1622015520000|2021-05-26 07:52:00|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1622015540000|2021-05-26 07:52:20|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1622015550000|2021-05-26 07:52:30|2395|2389|2395|2389|2395.3|2389.3|2395|2389|3
1622015560000|2021-05-26 07:52:40|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1622015570000|2021-05-26 07:52:50|2395|2389|2395.3|2389.3|2395.3|2389.3|2395|2389|2
1622015580000|2021-05-26 07:53:00|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1622015590000|2021-05-26 07:53:10|2395.8|2389.8|2395.5|2389.5|2395.8|2389.8|2395.5|2389.5|2
1622015610000|2021-05-26 07:53:30|2395.8|2389.8|2395.5|2389.5|2395.8|2389.8|2395.5|2389.5|2
1622015620000|2021-05-26 07:53:40|2395.8|2389.8|2396|2390|2396|2390|2395.8|2389.8|2
1622015660000|2021-05-26 07:54:20|2396.3|2390.3|2396.5|2390.5|2396.5|2390.5|2396.3|2390.3|2
1622015710000|2021-05-26 07:55:10|2395.8|2389.8|2395.5|2389.5|2395.8|2389.8|2395.5|2389.5|2
1622015720000|2021-05-26 07:55:20|2395.3|2389.3|2395.5|2389.5|2395.5|2389.5|2395.3|2389.3|2
1622015750000|2021-05-26 07:55:50|2395.3|2389.3|2395|2389|2395.3|2389.3|2395|2389|2
1622015790000|2021-05-26 07:56:30|2395.3|2389.3|2396.8|2390.8|2396.8|2390.8|2395.3|2389.3|2
1622015800000|2021-05-26 07:56:40|2397|2391|2397|2391|2397|2391|2397|2391|1
1622015850000|2021-05-26 07:57:30|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1622015880000|2021-05-26 07:58:00|2397|2391|2397.3|2391.3|2397.3|2391.3|2397|2391|2
1622015900000|2021-05-26 07:58:20|2397.5|2391.5|2399.8|2393.8|2399.8|2393.8|2397.5|2391.5|2
1622015910000|2021-05-26 07:58:30|2399.5|2393.5|2399.5|2393.5|2399.8|2393.8|2399.5|2393.5|7
1622015920000|2021-05-26 07:58:40|2399.8|2393.8|2400|2394|2400|2394|2399.5|2393.5|4
1622015940000|2021-05-26 07:59:00|2399.8|2393.8|2400|2394|2400|2394|2399.5|2393.5|3
1622015960000|2021-05-26 07:59:20|2400.3|2394.3|2400.5|2394.5|2400.5|2394.5|2400.3|2394.3|2
1622016000000|2021-05-26 08:00:00|2399.8|2393.8|2399.3|2393.3|2399.8|2393.8|2399.3|2393.3|3
1622016010000|2021-05-26 08:00:10|2399.8|2393.8|2400.5|2394.5|2400.5|2394.5|2399.8|2393.8|2
1622016040000|2021-05-26 08:00:40|2400.8|2394.8|2401|2395|2401|2395|2400.8|2394.8|2
1622016070000|2021-05-26 08:01:10|2400.3|2394.3|2400.8|2394.8|2400.8|2394.8|2400.3|2394.3|2
1622016080000|2021-05-26 08:01:20|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1622016100000|2021-05-26 08:01:40|2400.3|2394.3|2400.5|2394.5|2400.5|2394.5|2400.3|2394.3|2
1622016120000|2021-05-26 08:02:00|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|1
1622016150000|2021-05-26 08:02:30|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1622016310000|2021-05-26 08:05:10|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|1
1622016320000|2021-05-26 08:05:20|2400|2394|2400|2394|2400|2394|2400|2394|1
1622016350000|2021-05-26 08:05:50|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|1
1622016360000|2021-05-26 08:06:00|2399.5|2393.5|2398.8|2392.8|2399.5|2393.5|2398.8|2392.8|3
1622016370000|2021-05-26 08:06:10|2399|2393|2399.3|2393.3|2399.8|2393.8|2399|2393|4
1622016380000|2021-05-26 08:06:20|2398.8|2392.8|2398.5|2392.5|2398.8|2392.8|2398.5|2392.5|4
1622016390000|2021-05-26 08:06:30|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|1
1622016400000|2021-05-26 08:06:40|2398.5|2392.5|2398|2392|2398.5|2392.5|2397.8|2391.8|3
1622016420000|2021-05-26 08:07:00|2398.3|2392.3|2398.5|2392.5|2398.5|2392.5|2398.3|2392.3|2
1622016430000|2021-05-26 08:07:10|2398.3|2392.3|2398.8|2392.8|2398.8|2392.8|2398|2392|6
1622016440000|2021-05-26 08:07:20|2399|2393|2399|2393|2399|2393|2399|2393|1
1622016450000|2021-05-26 08:07:30|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1622016460000|2021-05-26 08:07:40|2399|2393|2398.8|2392.8|2399|2393|2398.8|2392.8|2
1622016470000|2021-05-26 08:07:50|2399|2393|2399|2393|2399|2393|2399|2393|1
1622016510000|2021-05-26 08:08:30|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|1
1622016540000|2021-05-26 08:09:00|2399|2393|2399|2393|2399|2393|2399|2393|1
1622016550000|2021-05-26 08:09:10|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1622016570000|2021-05-26 08:09:30|2399|2393|2399.3|2393.3|2399.3|2393.3|2399|2393|2
1622016590000|2021-05-26 08:09:50|2399|2393|2399|2393|2399|2393|2399|2393|1
1622016620000|2021-05-26 08:10:20|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1622016640000|2021-05-26 08:10:40|2399|2393|2399|2393|2399|2393|2399|2393|1
1622016750000|2021-05-26 08:12:30|2399.3|2393.3|2400|2394|2400|2394|2399.3|2393.3|2
1622016800000|2021-05-26 08:13:20|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|1
1622016820000|2021-05-26 08:13:40|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1622016890000|2021-05-26 08:14:50|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|1
1622016910000|2021-05-26 08:15:10|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1622017010000|2021-05-26 08:16:50|2399.3|2393.3|2399|2393|2399.3|2393.3|2399|2393|2
1622017020000|2021-05-26 08:17:00|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1622017030000|2021-05-26 08:17:10|2398.8|2392.8|2399|2393|2399|2393|2398|2392|5
1622017050000|2021-05-26 08:17:30|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1622017090000|2021-05-26 08:18:10|2399|2393|2399.3|2393.3|2399.3|2393.3|2399|2393|2
1622017120000|2021-05-26 08:18:40|2399|2393|2399.3|2393.3|2399.3|2393.3|2399|2393|2
1622017150000|2021-05-26 08:19:10|2399|2393|2399|2393|2399|2393|2399|2393|1
1622017160000|2021-05-26 08:19:20|2398.8|2392.8|2398.5|2392.5|2398.8|2392.8|2398.5|2392.5|2
1622017170000|2021-05-26 08:19:30|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|1
1622017180000|2021-05-26 08:19:40|2399|2393|2399.3|2393.3|2399.3|2393.3|2399|2393|2
1622017200000|2021-05-26 08:20:00|2399.5|2393.5|2400|2394|2400|2394|2399.5|2393.5|2
1622017230000|2021-05-26 08:20:30|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|1
1622017260000|2021-05-26 08:21:00|2399.8|2393.8|2400|2394|2400|2394|2399.8|2393.8|2
1622017280000|2021-05-26 08:21:20|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|1
1622017340000|2021-05-26 08:22:20|2400.5|2394.5|2400.8|2394.8|2400.8|2394.8|2400.5|2394.5|2
1622017480000|2021-05-26 08:24:40|2400.5|2394.5|2400.3|2394.3|2400.5|2394.5|2400.3|2394.3|2
1622017500000|2021-05-26 08:25:00|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1622017510000|2021-05-26 08:25:10|2400.3|2394.3|2400.5|2394.5|2400.5|2394.5|2400.3|2394.3|2
1622017520000|2021-05-26 08:25:20|2400.3|2394.3|2399.8|2393.8|2400.3|2394.3|2399.8|2393.8|2
1622017530000|2021-05-26 08:25:30|2399.5|2393.5|2399.8|2393.8|2399.8|2393.8|2399.5|2393.5|2
1622017590000|2021-05-26 08:26:30|2399.5|2393.5|2399|2393|2399.5|2393.5|2399|2393|3
1622017610000|2021-05-26 08:26:50|2398.5|2392.5|2397.5|2391.5|2398.5|2392.5|2397.5|2391.5|2
1622017620000|2021-05-26 08:27:00|2397.8|2391.8|2397.5|2391.5|2397.8|2391.8|2397.5|2391.5|2
1622017630000|2021-05-26 08:27:10|2397.8|2391.8|2397.5|2391.5|2398|2392|2397.5|2391.5|4
1622017640000|2021-05-26 08:27:20|2397.8|2391.8|2398.3|2392.3|2398.3|2392.3|2397.5|2391.5|6
1622017650000|2021-05-26 08:27:30|2398|2392|2398.5|2392.5|2398.5|2392.5|2398|2392|2
1622017660000|2021-05-26 08:27:40|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|2397.5|2391.5|3
1622017670000|2021-05-26 08:27:50|2398|2392|2397.8|2391.8|2398|2392|2397.8|2391.8|2
1622017680000|2021-05-26 08:28:00|2398|2392|2398.5|2392.5|2398.5|2392.5|2397.8|2391.8|7
1622017700000|2021-05-26 08:28:20|2397.8|2391.8|2397.5|2391.5|2397.8|2391.8|2397.5|2391.5|2
1622017710000|2021-05-26 08:28:30|2397.3|2391.3|2396.8|2390.8|2397.3|2391.3|2396.8|2390.8|2
1622017720000|2021-05-26 08:28:40|2397.3|2391.3|2397|2391|2397.3|2391.3|2397|2391|2
1622017730000|2021-05-26 08:28:50|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1622017750000|2021-05-26 08:29:10|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1622017790000|2021-05-26 08:29:50|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1622017810000|2021-05-26 08:30:10|2397|2391|2397.3|2391.3|2397.3|2391.3|2397|2391|2
1622017820000|2021-05-26 08:30:20|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1622017830000|2021-05-26 08:30:30|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|1
1622017840000|2021-05-26 08:30:40|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1622017940000|2021-05-26 08:32:20|2397.3|2391.3|2397|2391|2397.3|2391.3|2396.8|2390.8|3
1622018040000|2021-05-26 08:34:00|2397.3|2391.3|2397|2391|2397.3|2391.3|2397|2391|2
1622018060000|2021-05-26 08:34:20|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1622018070000|2021-05-26 08:34:30|2397|2391|2397.3|2391.3|2397.3|2391.3|2397|2391|2
1622018100000|2021-05-26 08:35:00|2397|2391|2397.5|2391.5|2397.5|2391.5|2397|2391|2
1622018130000|2021-05-26 08:35:30|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1622018150000|2021-05-26 08:35:50|2397|2391|2397|2391|2397|2391|2397|2391|1
1622018250000|2021-05-26 08:37:30|2396.8|2390.8|2397|2391|2397|2391|2396.8|2390.8|2
1622018270000|2021-05-26 08:37:50|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1622018310000|2021-05-26 08:38:30|2397|2391|2397|2391|2397|2391|2397|2391|1
1622018380000|2021-05-26 08:39:40|2397.5|2391.5|2396.8|2390.8|2397.5|2391.5|2396.8|2390.8|3
1622018460000|2021-05-26 08:41:00|2396.5|2390.5|2396.3|2390.3|2396.5|2390.5|2396.3|2390.3|2
1622018470000|2021-05-26 08:41:10|2396|2390|2395.3|2389.3|2396|2390|2395.3|2389.3|2
1622018480000|2021-05-26 08:41:20|2395|2389|2395|2389|2395|2389|2395|2389|1
1622018490000|2021-05-26 08:41:30|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1622018500000|2021-05-26 08:41:40|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1622018510000|2021-05-26 08:41:50|2394|2388|2394.5|2388.5|2394.5|2388.5|2394|2388|2
1622018530000|2021-05-26 08:42:10|2394.8|2388.8|2394.5|2388.5|2395|2389|2394.5|2388.5|4
1622018540000|2021-05-26 08:42:20|2394.3|2388.3|2394.3|2388.3|2394.5|2388.5|2394.3|2388.3|3
1622018550000|2021-05-26 08:42:30|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1622018590000|2021-05-26 08:43:10|2395|2389|2395|2389|2395|2389|2395|2389|1
1622018600000|2021-05-26 08:43:20|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1622018610000|2021-05-26 08:43:30|2395|2389|2395|2389|2395|2389|2395|2389|1
1622018630000|2021-05-26 08:43:50|2394.8|2388.8|2395|2389|2395|2389|2394.8|2388.8|2
1622018650000|2021-05-26 08:44:10|2394.8|2388.8|2394.5|2388.5|2394.8|2388.8|2394.5|2388.5|2
1622018660000|2021-05-26 08:44:20|2394.8|2388.8|2394.5|2388.5|2394.8|2388.8|2394.5|2388.5|2
1622018670000|2021-05-26 08:44:30|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1622018680000|2021-05-26 08:44:40|2394.5|2388.5|2394.3|2388.3|2394.5|2388.5|2394.3|2388.3|2
1622018690000|2021-05-26 08:44:50|2394.5|2388.5|2394.3|2388.3|2394.5|2388.5|2394.3|2388.3|2
1622018700000|2021-05-26 08:45:00|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1622018710000|2021-05-26 08:45:10|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1622018730000|2021-05-26 08:45:30|2394|2388|2393.3|2387.3|2394|2388|2393.3|2387.3|3
1622018740000|2021-05-26 08:45:40|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|2393.3|2387.3|3
1622018760000|2021-05-26 08:46:00|2392.3|2386.3|2392|2386|2392.3|2386.3|2392|2386|2
1622018770000|2021-05-26 08:46:10|2391.8|2385.8|2392|2386|2392|2386|2391.8|2385.8|2
1622018780000|2021-05-26 08:46:20|2391.8|2385.8|2391.3|2385.3|2391.8|2385.8|2391|2385|3
1622018790000|2021-05-26 08:46:30|2392|2386|2391.8|2385.8|2392|2386|2391.8|2385.8|2
1622018800000|2021-05-26 08:46:40|2392|2386|2391.8|2385.8|2392|2386|2391.8|2385.8|2
1622018820000|2021-05-26 08:47:00|2392|2386|2391.8|2385.8|2392|2386|2391.8|2385.8|2
1622018870000|2021-05-26 08:47:50|2392|2386|2391.8|2385.8|2392.3|2386.3|2391.8|2385.8|4
1622018890000|2021-05-26 08:48:10|2392|2386|2391.5|2385.5|2392.5|2386.5|2391.5|2385.5|9
1622018900000|2021-05-26 08:48:20|2391.8|2385.8|2391.5|2385.5|2391.8|2385.8|2391.5|2385.5|2
1622018920000|2021-05-26 08:48:40|2391.3|2385.3|2391.5|2385.5|2391.5|2385.5|2391.3|2385.3|2
1622018930000|2021-05-26 08:48:50|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1622018960000|2021-05-26 08:49:20|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1622018970000|2021-05-26 08:49:30|2391.8|2385.8|2392.3|2386.3|2392.5|2386.5|2391.8|2385.8|3
1622018980000|2021-05-26 08:49:40|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|1
1622018990000|2021-05-26 08:49:50|2393|2387|2393.8|2387.8|2393.8|2387.8|2393|2387|4
1622019000000|2021-05-26 08:50:00|2394|2388|2393.8|2387.8|2394.3|2388.3|2393.8|2387.8|4
1622019010000|2021-05-26 08:50:10|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|1
1622019020000|2021-05-26 08:50:20|2393.8|2387.8|2393.5|2387.5|2393.8|2387.8|2393.5|2387.5|2
1622019050000|2021-05-26 08:50:50|2393.3|2387.3|2392.5|2386.5|2393.3|2387.3|2392.5|2386.5|2
1622019060000|2021-05-26 08:51:00|2392.8|2386.8|2392.5|2386.5|2392.8|2386.8|2392.5|2386.5|2
1622019120000|2021-05-26 08:52:00|2392.8|2386.8|2394|2388|2394|2388|2392.8|2386.8|2
1622019130000|2021-05-26 08:52:10|2393.8|2387.8|2393.5|2387.5|2393.8|2387.8|2393.5|2387.5|2
1622019140000|2021-05-26 08:52:20|2393.3|2387.3|2393|2387|2393.3|2387.3|2393|2387|2
1622019150000|2021-05-26 08:52:30|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|1
1622019180000|2021-05-26 08:53:00|2393|2387|2392.8|2386.8|2393|2387|2392.8|2386.8|2
1622019190000|2021-05-26 08:53:10|2393|2387|2394|2388|2394|2388|2393|2387|2
1622019250000|2021-05-26 08:54:10|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|1
1622019300000|2021-05-26 08:55:00|2393.3|2387.3|2392.8|2386.8|2393.3|2387.3|2392.8|2386.8|3
1622019310000|2021-05-26 08:55:10|2392.3|2386.3|2392.5|2386.5|2392.5|2386.5|2392.3|2386.3|2
1622019320000|2021-05-26 08:55:20|2392.3|2386.3|2392|2386|2392.3|2386.3|2392|2386|2
1622019330000|2021-05-26 08:55:30|2391.8|2385.8|2391.5|2385.5|2391.8|2385.8|2391.5|2385.5|2
1622019360000|2021-05-26 08:56:00|2391.3|2385.3|2391.5|2385.5|2391.5|2385.5|2391|2385|3
1622019420000|2021-05-26 08:57:00|2391.3|2385.3|2390.3|2384.3|2391.3|2385.3|2390.3|2384.3|2
1622019430000|2021-05-26 08:57:10|2390|2384|2390|2384|2390|2384|2389.8|2383.8|3
1622019470000|2021-05-26 08:57:50|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1622019640000|2021-05-26 09:00:40|2392|2386|2392|2386|2392|2386|2392|2386|1
1622019670000|2021-05-26 09:01:10|2392.3|2386.3|2392.8|2386.8|2392.8|2386.8|2392.3|2386.3|2
1622019690000|2021-05-26 09:01:30|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|1
1622019700000|2021-05-26 09:01:40|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|1
1622019710000|2021-05-26 09:01:50|2393.5|2387.5|2393.3|2387.3|2393.5|2387.5|2393.3|2387.3|2
1622019720000|2021-05-26 09:02:00|2393.5|2387.5|2393.8|2387.8|2393.8|2387.8|2393.5|2387.5|2
1622019730000|2021-05-26 09:02:10|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|1
1622019750000|2021-05-26 09:02:30|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|1
1622019760000|2021-05-26 09:02:40|2393.5|2387.5|2394.5|2388.5|2394.5|2388.5|2393.5|2387.5|4
1622019770000|2021-05-26 09:02:50|2394.8|2388.8|2394.5|2388.5|2394.8|2388.8|2394.5|2388.5|2
1622019870000|2021-05-26 09:04:30|2396|2390|2395.8|2389.8|2396|2390|2395.8|2389.8|2
1622019900000|2021-05-26 09:05:00|2396|2390|2396|2390|2396|2390|2396|2390|1
1622019930000|2021-05-26 09:05:30|2396.3|2390.3|2396|2390|2396.3|2390.3|2396|2390|2
1622019950000|2021-05-26 09:05:50|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1622019970000|2021-05-26 09:06:10|2396.5|2390.5|2397.5|2391.5|2397.5|2391.5|2396.5|2390.5|3
1622019990000|2021-05-26 09:06:30|2397.3|2391.3|2397|2391|2397.3|2391.3|2397|2391|2
1622020010000|2021-05-26 09:06:50|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1622020040000|2021-05-26 09:07:20|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|1
1622020060000|2021-05-26 09:07:40|2396.3|2390.3|2395.5|2389.5|2396.3|2390.3|2395.5|2389.5|2
1622020070000|2021-05-26 09:07:50|2395.3|2389.3|2394.5|2388.5|2395.5|2389.5|2394.5|2388.5|3
1622020170000|2021-05-26 09:09:30|2394.3|2388.3|2394.5|2388.5|2394.5|2388.5|2393.8|2387.8|6
1622020180000|2021-05-26 09:09:40|2394.8|2388.8|2396|2390|2396|2390|2394.8|2388.8|2
1622020280000|2021-05-26 09:11:20|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1622020300000|2021-05-26 09:11:40|2396|2390|2396.8|2390.8|2396.8|2390.8|2396|2390|3
1622020310000|2021-05-26 09:11:50|2396.5|2390.5|2396.3|2390.3|2396.5|2390.5|2396.3|2390.3|2
1622020320000|2021-05-26 09:12:00|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|1
1622020350000|2021-05-26 09:12:30|2395.8|2389.8|2395.5|2389.5|2395.8|2389.8|2395.5|2389.5|2
1622020380000|2021-05-26 09:13:00|2395.3|2389.3|2394.3|2388.3|2395.3|2389.3|2394.3|2388.3|3
1622020390000|2021-05-26 09:13:10|2394|2388|2394|2388|2394|2388|2394|2388|1
1622020410000|2021-05-26 09:13:30|2394.3|2388.3|2394.8|2388.8|2394.8|2388.8|2394.3|2388.3|2
1622020420000|2021-05-26 09:13:40|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1622020470000|2021-05-26 09:14:30|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1622020480000|2021-05-26 09:14:40|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1622020500000|2021-05-26 09:15:00|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1622020510000|2021-05-26 09:15:10|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.3|2389.3|3
1622020520000|2021-05-26 09:15:20|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1622020530000|2021-05-26 09:15:30|2395|2389|2395.5|2389.5|2395.5|2389.5|2395|2389|3
1622020540000|2021-05-26 09:15:40|2395.3|2389.3|2395.5|2389.5|2395.5|2389.5|2395.3|2389.3|2
1622020620000|2021-05-26 09:17:00|2395.3|2389.3|2395.5|2389.5|2395.5|2389.5|2395.3|2389.3|2
1622020630000|2021-05-26 09:17:10|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1622020640000|2021-05-26 09:17:20|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1622020660000|2021-05-26 09:17:40|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1622020700000|2021-05-26 09:18:20|2396|2390|2397|2391|2397|2391|2396|2390|2
1622020770000|2021-05-26 09:19:30|2397.8|2391.8|2397.3|2391.3|2398|2392|2397.3|2391.3|3
1622020840000|2021-05-26 09:20:40|2397|2391|2397|2391|2397|2391|2397|2391|1
1622020860000|2021-05-26 09:21:00|2397.3|2391.3|2397.3|2391.3|2397.5|2391.5|2397.3|2391.3|3
1622020870000|2021-05-26 09:21:10|2397|2391|2397|2391|2397|2391|2397|2391|1
1622020920000|2021-05-26 09:22:00|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1622020930000|2021-05-26 09:22:10|2397|2391|2397|2391|2397|2391|2397|2391|1
1622020990000|2021-05-26 09:23:10|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1622021090000|2021-05-26 09:24:50|2396.3|2390.3|2397|2391|2397|2391|2396.3|2390.3|2
1622021100000|2021-05-26 09:25:00|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1622021110000|2021-05-26 09:25:10|2397.5|2391.5|2397.8|2391.8|2397.8|2391.8|2397.5|2391.5|2
1622021130000|2021-05-26 09:25:30|2398|2392|2398|2392|2398|2392|2398|2392|1
1622021140000|2021-05-26 09:25:40|2397.8|2391.8|2397.3|2391.3|2397.8|2391.8|2397.3|2391.3|2
1622021160000|2021-05-26 09:26:00|2397|2391|2397|2391|2397|2391|2397|2391|1
1622021190000|2021-05-26 09:26:30|2396.8|2390.8|2396.5|2390.5|2396.8|2390.8|2396.5|2390.5|2
1622021200000|2021-05-26 09:26:40|2397.3|2391.3|2397.8|2391.8|2397.8|2391.8|2397.3|2391.3|2
1622021210000|2021-05-26 09:26:50|2397.5|2391.5|2397|2391|2397.5|2391.5|2397|2391|2
1622021230000|2021-05-26 09:27:10|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1622021240000|2021-05-26 09:27:20|2397|2391|2397|2391|2397|2391|2397|2391|1
1622021250000|2021-05-26 09:27:30|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1622021280000|2021-05-26 09:28:00|2396.5|2390.5|2396|2390|2396.5|2390.5|2396|2390|2
1622021290000|2021-05-26 09:28:10|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1622021320000|2021-05-26 09:28:40|2396.5|2390.5|2396.8|2390.8|2396.8|2390.8|2396.5|2390.5|2
1622021330000|2021-05-26 09:28:50|2397|2391|2397.3|2391.3|2397.3|2391.3|2397|2391|2
1622021340000|2021-05-26 09:29:00|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1622021430000|2021-05-26 09:30:30|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1622021440000|2021-05-26 09:30:40|2397|2391|2397|2391|2397|2391|2397|2391|1
1622021500000|2021-05-26 09:31:40|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1622021520000|2021-05-26 09:32:00|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1622021550000|2021-05-26 09:32:30|2397.3|2391.3|2397.5|2391.5|2397.5|2391.5|2397|2391|4
1622021600000|2021-05-26 09:33:20|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|1
1622021650000|2021-05-26 09:34:10|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1622021670000|2021-05-26 09:34:30|2397.3|2391.3|2397.8|2391.8|2397.8|2391.8|2397|2391|4
1622021680000|2021-05-26 09:34:40|2398|2392|2397.8|2391.8|2398|2392|2397.8|2391.8|2
1622021710000|2021-05-26 09:35:10|2398|2392|2398|2392|2398|2392|2398|2392|1
1622021730000|2021-05-26 09:35:30|2397|2391|2397.3|2391.3|2397.3|2391.3|2397|2391|2
1622021850000|2021-05-26 09:37:30|2397|2391|2397.3|2391.3|2397.3|2391.3|2397|2391|2
1622021870000|2021-05-26 09:37:50|2397|2391|2397.3|2391.3|2397.3|2391.3|2397|2391|2
1622021880000|2021-05-26 09:38:00|2397|2391|2397.3|2391.3|2397.3|2391.3|2397|2391|2
1622021900000|2021-05-26 09:38:20|2397|2391|2397|2391|2397|2391|2397|2391|1
1622021910000|2021-05-26 09:38:30|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1622021980000|2021-05-26 09:39:40|2397.5|2391.5|2397.8|2391.8|2397.8|2391.8|2397.5|2391.5|2
1622022010000|2021-05-26 09:40:10|2397.5|2391.5|2397|2391|2397.5|2391.5|2397|2391|3
1622022130000|2021-05-26 09:42:10|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1622022140000|2021-05-26 09:42:20|2397.8|2391.8|2398.5|2392.5|2398.5|2392.5|2397.8|2391.8|2
1622022150000|2021-05-26 09:42:30|2398.8|2392.8|2399.3|2393.3|2399.3|2393.3|2398.8|2392.8|3
1622022160000|2021-05-26 09:42:40|2399|2393|2399|2393|2399|2393|2399|2393|1
1622022200000|2021-05-26 09:43:20|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|1
1622022210000|2021-05-26 09:43:30|2399|2393|2399|2393|2399|2393|2399|2393|1
1622022220000|2021-05-26 09:43:40|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1622022240000|2021-05-26 09:44:00|2399|2393|2398.8|2392.8|2399|2393|2398.8|2392.8|2
1622022270000|2021-05-26 09:44:30|2398.5|2392.5|2398|2392|2398.5|2392.5|2398|2392|2
1622022280000|2021-05-26 09:44:40|2398.3|2392.3|2398.5|2392.5|2398.5|2392.5|2398.3|2392.3|2
1622022290000|2021-05-26 09:44:50|2398.8|2392.8|2398.8|2392.8|2399.3|2393.3|2398.8|2392.8|3
1622022310000|2021-05-26 09:45:10|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1622022380000|2021-05-26 09:46:20|2398.8|2392.8|2399|2393|2399|2393|2398.8|2392.8|2
1622022390000|2021-05-26 09:46:30|2398.8|2392.8|2398.5|2392.5|2398.8|2392.8|2398.5|2392.5|2
1622022420000|2021-05-26 09:47:00|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|1
1622022440000|2021-05-26 09:47:20|2398|2392|2398.5|2392.5|2398.5|2392.5|2398|2392|2
1622022450000|2021-05-26 09:47:30|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|1
1622022470000|2021-05-26 09:47:50|2399|2393|2399|2393|2399|2393|2399|2393|1
1622022500000|2021-05-26 09:48:20|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1622022650000|2021-05-26 09:50:50|2399|2393|2398.8|2392.8|2399|2393|2398.8|2392.8|2
1622022700000|2021-05-26 09:51:40|2399|2393|2399|2393|2399|2393|2399|2393|1
1622022760000|2021-05-26 09:52:40|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|1
1622023030000|2021-05-26 09:57:10|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1622023100000|2021-05-26 09:58:20|2398.8|2392.8|2398.5|2392.5|2398.8|2392.8|2398.5|2392.5|2
1622023120000|2021-05-26 09:58:40|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|1
1622023170000|2021-05-26 09:59:30|2399|2393|2398.8|2392.8|2399|2393|2398.8|2392.8|2
1622023200000|2021-05-26 10:00:00|2399|2393|2399|2393|2399|2393|2399|2393|1
1622023620000|2021-05-26 10:07:00|2399.3|2393.3|2399|2393|2399.3|2393.3|2399|2393|2
1622023710000|2021-05-26 10:08:30|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|1
1622023720000|2021-05-26 10:08:40|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1622023830000|2021-05-26 10:10:30|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|1
1622024050000|2021-05-26 10:14:10|2399|2393|2399|2393|2399|2393|2399|2393|1
1622024160000|2021-05-26 10:16:00|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|1
1622024260000|2021-05-26 10:17:40|2398.5|2392.5|2398.8|2392.8|2398.8|2392.8|2398.5|2392.5|2
1622024290000|2021-05-26 10:18:10|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1622024300000|2021-05-26 10:18:20|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|1
1622024320000|2021-05-26 10:18:40|2398|2392|2397.8|2391.8|2398|2392|2397.8|2391.8|2
1622024330000|2021-05-26 10:18:50|2398|2392|2397.8|2391.8|2398|2392|2397.8|2391.8|2
1622024360000|2021-05-26 10:19:20|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1622024370000|2021-05-26 10:19:30|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1622024530000|2021-05-26 10:22:10|2397.3|2391.3|2396.3|2390.3|2397.3|2391.3|2396.3|2390.3|2
1622024550000|2021-05-26 10:22:30|2396|2390|2396|2390|2396.3|2390.3|2396|2390|3
1622024600000|2021-05-26 10:23:20|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1622024660000|2021-05-26 10:24:20|2395.5|2389.5|2394.5|2388.5|2395.5|2389.5|2394.5|2388.5|2
1622024700000|2021-05-26 10:25:00|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1622024760000|2021-05-26 10:26:00|2395|2389|2395.5|2389.5|2395.5|2389.5|2395|2389|2
1622024800000|2021-05-26 10:26:40|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1622024840000|2021-05-26 10:27:20|2395.5|2389.5|2395.3|2389.3|2395.5|2389.5|2395.3|2389.3|2
1622024890000|2021-05-26 10:28:10|2395.5|2389.5|2395.8|2389.8|2395.8|2389.8|2395.5|2389.5|2
1622024900000|2021-05-26 10:28:20|2396|2390|2395.8|2389.8|2396|2390|2395.8|2389.8|2
1622025010000|2021-05-26 10:30:10|2395.5|2389.5|2395|2389|2395.5|2389.5|2395|2389|2
1622025040000|2021-05-26 10:30:40|2394.8|2388.8|2394.5|2388.5|2394.8|2388.8|2394.5|2388.5|2
1622025110000|2021-05-26 10:31:50|2394.8|2388.8|2394.5|2388.5|2394.8|2388.8|2394.5|2388.5|2
1622025340000|2021-05-26 10:35:40|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1622025350000|2021-05-26 10:35:50|2395|2389|2395.3|2389.3|2395.3|2389.3|2395|2389|2
1622025390000|2021-05-26 10:36:30|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1622025420000|2021-05-26 10:37:00|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1622025460000|2021-05-26 10:37:40|2396|2390|2396|2390|2396|2390|2396|2390|1
1622025470000|2021-05-26 10:37:50|2395.8|2389.8|2396|2390|2396|2390|2395.8|2389.8|2
1622025510000|2021-05-26 10:38:30|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1622025570000|2021-05-26 10:39:30|2396|2390|2395.8|2389.8|2396|2390|2395.8|2389.8|4
1622025580000|2021-05-26 10:39:40|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1622025720000|2021-05-26 10:42:00|2395.8|2389.8|2396|2390|2396|2390|2395.8|2389.8|2
1622025850000|2021-05-26 10:44:10|2396.3|2390.3|2396.5|2390.5|2396.5|2390.5|2396.3|2390.3|2
1622025990000|2021-05-26 10:46:30|2396.3|2390.3|2396|2390|2396.3|2390.3|2396|2390|2
1622026020000|2021-05-26 10:47:00|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1622026040000|2021-05-26 10:47:20|2396|2390|2395.3|2389.3|2396|2390|2395.3|2389.3|7
1622026050000|2021-05-26 10:47:30|2395.5|2389.5|2395.3|2389.3|2395.5|2389.5|2395.3|2389.3|2
1622026070000|2021-05-26 10:47:50|2395.5|2389.5|2395.3|2389.3|2395.5|2389.5|2395.3|2389.3|2
1622026110000|2021-05-26 10:48:30|2395.5|2389.5|2396|2390|2396|2390|2395.5|2389.5|2
1622026150000|2021-05-26 10:49:10|2396.3|2390.3|2396.5|2390.5|2396.5|2390.5|2396|2390|4
1622026200000|2021-05-26 10:50:00|2396.8|2390.8|2396.5|2390.5|2396.8|2390.8|2396.5|2390.5|2
1622026400000|2021-05-26 10:53:20|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1622026410000|2021-05-26 10:53:30|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|1
1622026480000|2021-05-26 10:54:40|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1622026510000|2021-05-26 10:55:10|2396.5|2390.5|2396.3|2390.3|2396.5|2390.5|2396|2390|3
1622026520000|2021-05-26 10:55:20|2396|2390|2396.3|2390.3|2396.3|2390.3|2396|2390|2
1622026530000|2021-05-26 10:55:30|2396|2390|2395.3|2389.3|2396|2390|2395.3|2389.3|2
1622026610000|2021-05-26 10:56:50|2395|2389|2394.8|2388.8|2395|2389|2394.8|2388.8|2
1622026640000|2021-05-26 10:57:20|2394.5|2388.5|2394|2388|2394.5|2388.5|2394|2388|3
1622026670000|2021-05-26 10:57:50|2394.3|2388.3|2394.8|2388.8|2394.8|2388.8|2394.3|2388.3|3
1622026680000|2021-05-26 10:58:00|2395|2389|2394.8|2388.8|2395|2389|2394.8|2388.8|2
1622026690000|2021-05-26 10:58:10|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1622026700000|2021-05-26 10:58:20|2394.3|2388.3|2394|2388|2394.3|2388.3|2394|2388|2
1622026720000|2021-05-26 10:58:40|2394.3|2388.3|2394.5|2388.5|2394.5|2388.5|2394.3|2388.3|2
1622026760000|2021-05-26 10:59:20|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1622026800000|2021-05-26 11:00:00|2394.5|2388.5|2394.8|2388.8|2394.8|2388.8|2394.5|2388.5|2
1622026820000|2021-05-26 11:00:20|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1622026830000|2021-05-26 11:00:30|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1622026890000|2021-05-26 11:01:30|2394.5|2388.5|2394.8|2388.8|2394.8|2388.8|2394.5|2388.5|2
1622026900000|2021-05-26 11:01:40|2395|2389|2395.3|2389.3|2395.3|2389.3|2395|2389|2
1622026920000|2021-05-26 11:02:00|2395.5|2389.5|2394.8|2388.8|2395.5|2389.5|2394.8|2388.8|3
1622026940000|2021-05-26 11:02:20|2394.5|2388.5|2394.3|2388.3|2394.5|2388.5|2394.3|2388.3|2
1622026950000|2021-05-26 11:02:30|2394|2388|2394.3|2388.3|2394.3|2388.3|2394|2388|2
1622026980000|2021-05-26 11:03:00|2394|2388|2393.8|2387.8|2394|2388|2393.8|2387.8|2
1622027030000|2021-05-26 11:03:50|2394|2388|2394.3|2388.3|2394.3|2388.3|2394|2388|2
1622027040000|2021-05-26 11:04:00|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|1
1622027060000|2021-05-26 11:04:20|2394|2388|2393.8|2387.8|2394|2388|2393.8|2387.8|2
1622027070000|2021-05-26 11:04:30|2394|2388|2393.8|2387.8|2394|2388|2393.8|2387.8|2
1622027180000|2021-05-26 11:06:20|2394|2388|2394|2388|2394|2388|2394|2388|1
1622027240000|2021-05-26 11:07:20|2394.3|2388.3|2395.3|2389.3|2395.5|2389.5|2394.3|2388.3|5
1622027270000|2021-05-26 11:07:50|2395.5|2389.5|2395|2389|2395.5|2389.5|2395|2389|2
1622027290000|2021-05-26 11:08:10|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1622027300000|2021-05-26 11:08:20|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1622027320000|2021-05-26 11:08:40|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395|2389|3
1622027350000|2021-05-26 11:09:10|2395|2389|2394.8|2388.8|2395.3|2389.3|2394.8|2388.8|4
1622027360000|2021-05-26 11:09:20|2395|2389|2394.8|2388.8|2395|2389|2394.8|2388.8|2
1622027370000|2021-05-26 11:09:30|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1622027400000|2021-05-26 11:10:00|2394.8|2388.8|2394.8|2388.8|2395|2389|2394.8|2388.8|3
1622027420000|2021-05-26 11:10:20|2395|2389|2395|2389|2395|2389|2395|2389|1
1622027430000|2021-05-26 11:10:30|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1622027470000|2021-05-26 11:11:10|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1622027520000|2021-05-26 11:12:00|2394.3|2388.3|2394|2388|2394.3|2388.3|2394|2388|2
1622027560000|2021-05-26 11:12:40|2393.8|2387.8|2392.8|2386.8|2393.8|2387.8|2392.8|2386.8|2
1622027600000|2021-05-26 11:13:20|2393|2387|2393.5|2387.5|2393.5|2387.5|2393|2387|2
1622027650000|2021-05-26 11:14:10|2393.3|2387.3|2393|2387|2393.3|2387.3|2393|2387|2
1622027660000|2021-05-26 11:14:20|2392.8|2386.8|2392.3|2386.3|2392.8|2386.8|2392.3|2386.3|2
1622027770000|2021-05-26 11:16:10|2391.3|2385.3|2391.8|2385.8|2391.8|2385.8|2391.3|2385.3|3
1622027790000|2021-05-26 11:16:30|2392|2386|2392|2386|2392|2386|2392|2386|1
1622027840000|2021-05-26 11:17:20|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|1
1622027870000|2021-05-26 11:17:50|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|1
1622027920000|2021-05-26 11:18:40|2391.5|2385.5|2391.3|2385.3|2391.5|2385.5|2391.3|2385.3|2
1622027930000|2021-05-26 11:18:50|2391|2385|2391|2385|2391|2385|2391|2385|1
1622027940000|2021-05-26 11:19:00|2390.8|2384.8|2391.5|2385.5|2391.5|2385.5|2390.8|2384.8|4
1622027960000|2021-05-26 11:19:20|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|1
1622028090000|2021-05-26 11:21:30|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1622028110000|2021-05-26 11:21:50|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1622028120000|2021-05-26 11:22:00|2391.5|2385.5|2390.8|2384.8|2391.5|2385.5|2390.8|2384.8|2
1622028130000|2021-05-26 11:22:10|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1622028140000|2021-05-26 11:22:20|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1622028150000|2021-05-26 11:22:30|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1622028220000|2021-05-26 11:23:40|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1622028300000|2021-05-26 11:25:00|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1622028320000|2021-05-26 11:25:20|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1622028470000|2021-05-26 11:27:50|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1622028480000|2021-05-26 11:28:00|2391|2385|2391|2385|2391|2385|2391|2385|1
1622028500000|2021-05-26 11:28:20|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1622028570000|2021-05-26 11:29:30|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1622028590000|2021-05-26 11:29:50|2390.3|2384.3|2390|2384|2390.3|2384.3|2390|2384|2
1622028610000|2021-05-26 11:30:10|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1622028630000|2021-05-26 11:30:30|2390|2384|2390.3|2384.3|2390.3|2384.3|2390|2384|2
1622028660000|2021-05-26 11:31:00|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1622028670000|2021-05-26 11:31:10|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1622028730000|2021-05-26 11:32:10|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1622028830000|2021-05-26 11:33:50|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1622028870000|2021-05-26 11:34:30|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1622028920000|2021-05-26 11:35:20|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1622028970000|2021-05-26 11:36:10|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1622029010000|2021-05-26 11:36:50|2390|2384|2390|2384|2390.3|2384.3|2390|2384|3
1622029050000|2021-05-26 11:37:30|2390.3|2384.3|2390.5|2384.5|2390.8|2384.8|2390.3|2384.3|3
1622029060000|2021-05-26 11:37:40|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1622029160000|2021-05-26 11:39:20|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1622029170000|2021-05-26 11:39:30|2390|2384|2394.5|2388.5|2394.8|2388.8|2389.8|2383.8|5
1622029180000|2021-05-26 11:39:40|2394.8|2388.8|2395.3|2389.3|2395.3|2389.3|2394.8|2388.8|3
1622029190000|2021-05-26 11:39:50|2395.8|2389.8|2397.3|2391.3|2397.3|2391.3|2395.8|2389.8|4
1622029200000|2021-05-26 11:40:00|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1622029210000|2021-05-26 11:40:10|2398|2392|2398.5|2392.5|2398.5|2392.5|2398|2392|2
1622029220000|2021-05-26 11:40:20|2397.8|2391.8|2398.3|2392.3|2398.3|2392.3|2397.8|2391.8|2
1622029230000|2021-05-26 11:40:30|2398|2392|2398|2392|2398|2392|2398|2392|1
1622029240000|2021-05-26 11:40:40|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1622029250000|2021-05-26 11:40:50|2398.8|2392.8|2397|2391|2398.8|2392.8|2397|2391|4
1622029260000|2021-05-26 11:41:00|2396.8|2390.8|2394.8|2388.8|2396.8|2390.8|2394.8|2388.8|5
1622029270000|2021-05-26 11:41:10|2394.5|2388.5|2394.8|2388.8|2394.8|2388.8|2394|2388|3
1622029280000|2021-05-26 11:41:20|2394|2388|2394|2388|2394|2388|2394|2388|1
1622029290000|2021-05-26 11:41:30|2393.3|2387.3|2393|2387|2393.3|2387.3|2393|2387|2
1622029300000|2021-05-26 11:41:40|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|1
1622029320000|2021-05-26 11:42:00|2393.5|2387.5|2393.3|2387.3|2393.5|2387.5|2393.3|2387.3|2
1622029330000|2021-05-26 11:42:10|2393.5|2387.5|2393.3|2387.3|2393.5|2387.5|2393.3|2387.3|2
1622029360000|2021-05-26 11:42:40|2393.4|2387.4|2393.1|2387.1|2393.4|2387.4|2393.1|2387.1|2
1622029370000|2021-05-26 11:42:50|2392.9|2386.9|2392.9|2386.9|2392.9|2386.9|2392.9|2386.9|1
1622029400000|2021-05-26 11:43:20|2393|2387|2393|2387|2393|2387|2393|2387|1
1622029450000|2021-05-26 11:44:10|2393.3|2387.3|2394|2388|2394|2388|2393.3|2387.3|2
1622029460000|2021-05-26 11:44:20|2394.3|2388.3|2394.8|2388.8|2394.8|2388.8|2394.3|2388.3|2
1622029470000|2021-05-26 11:44:30|2395|2389|2395|2389|2395|2389|2395|2389|1
1622029490000|2021-05-26 11:44:50|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1622029530000|2021-05-26 11:45:30|2395|2389|2395.3|2389.3|2395.3|2389.3|2395|2389|2
1622029540000|2021-05-26 11:45:40|2395.5|2389.5|2396.8|2390.8|2396.8|2390.8|2395.5|2389.5|2
1622029550000|2021-05-26 11:45:50|2396.5|2390.5|2395.8|2389.8|2396.5|2390.5|2395.8|2389.8|3
1622029570000|2021-05-26 11:46:10|2396|2390|2395.3|2389.3|2396.3|2390.3|2395.3|2389.3|6
1622029590000|2021-05-26 11:46:30|2395|2389|2395.3|2389.3|2395.3|2389.3|2395|2389|2
1622029600000|2021-05-26 11:46:40|2395.5|2389.5|2395.8|2389.8|2395.8|2389.8|2395.5|2389.5|2
1622029650000|2021-05-26 11:47:30|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1622029670000|2021-05-26 11:47:50|2395.8|2389.8|2396|2390|2396.3|2390.3|2395.8|2389.8|5
1622029710000|2021-05-26 11:48:30|2396.3|2390.3|2396|2390|2396.3|2390.3|2396|2390|2
1622029720000|2021-05-26 11:48:40|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1622029740000|2021-05-26 11:49:00|2396.5|2390.5|2397.5|2391.5|2397.8|2391.8|2396.5|2390.5|7
1622029750000|2021-05-26 11:49:10|2397.8|2391.8|2397.5|2391.5|2397.8|2391.8|2397.5|2391.5|2
1622029790000|2021-05-26 11:49:50|2397.8|2391.8|2398|2392|2398|2392|2397.8|2391.8|2
1622029800000|2021-05-26 11:50:00|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1622029810000|2021-05-26 11:50:10|2398.8|2392.8|2398.5|2392.5|2398.8|2392.8|2398.5|2392.5|2
1622029880000|2021-05-26 11:51:20|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|1
1622029890000|2021-05-26 11:51:30|2398|2392|2398|2392|2398|2392|2398|2392|1
1622029900000|2021-05-26 11:51:40|2397.3|2391.3|2396.8|2390.8|2397.3|2391.3|2396.8|2390.8|3
1622029920000|2021-05-26 11:52:00|2395.8|2389.8|2396|2390|2396.3|2390.3|2395.8|2389.8|4
1622029940000|2021-05-26 11:52:20|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1622030010000|2021-05-26 11:53:30|2396.5|2390.5|2397|2391|2397|2391|2396.5|2390.5|2
1622030030000|2021-05-26 11:53:50|2396.8|2390.8|2396.5|2390.5|2396.8|2390.8|2396.5|2390.5|2
1622030080000|2021-05-26 11:54:40|2396.8|2390.8|2397|2391|2397|2391|2396.8|2390.8|2
1622030110000|2021-05-26 11:55:10|2396.8|2390.8|2395.8|2389.8|2396.8|2390.8|2395.8|2389.8|5
1622030120000|2021-05-26 11:55:20|2395|2389|2394.8|2388.8|2395.3|2389.3|2394.5|2388.5|5
1622030130000|2021-05-26 11:55:30|2395|2389|2394.8|2388.8|2395|2389|2394.8|2388.8|2
1622030140000|2021-05-26 11:55:40|2395.3|2389.3|2395|2389|2395.5|2389.5|2394|2388|6
1622030150000|2021-05-26 11:55:50|2395.3|2389.3|2396.5|2390.5|2396.5|2390.5|2395.3|2389.3|6
1622030160000|2021-05-26 11:56:00|2396.3|2390.3|2395.8|2389.8|2396.5|2390.5|2395.8|2389.8|3
1622030170000|2021-05-26 11:56:10|2396|2390|2394.8|2388.8|2396|2390|2394.8|2388.8|5
1622030180000|2021-05-26 11:56:20|2395|2389|2394.3|2388.3|2395.3|2389.3|2394.3|2388.3|4
1622030190000|2021-05-26 11:56:30|2394.5|2388.5|2394|2388|2394.5|2388.5|2394|2388|3
1622030200000|2021-05-26 11:56:40|2394.3|2388.3|2394.3|2388.3|2394.5|2388.5|2394.3|2388.3|3
1622030210000|2021-05-26 11:56:50|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1622030220000|2021-05-26 11:57:00|2394.8|2388.8|2394.8|2388.8|2395|2389|2393.8|2387.8|10
1622030230000|2021-05-26 11:57:10|2395|2389|2394.8|2388.8|2395.5|2389.5|2394.8|2388.8|5
1622030240000|2021-05-26 11:57:20|2395|2389|2395.3|2389.3|2395.3|2389.3|2395|2389|2
1622030250000|2021-05-26 11:57:30|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1622030260000|2021-05-26 11:57:40|2395.8|2389.8|2395.8|2389.8|2396.5|2390.5|2395.8|2389.8|5
1622030270000|2021-05-26 11:57:50|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1622030280000|2021-05-26 11:58:00|2395.5|2389.5|2396.8|2390.8|2396.8|2390.8|2395.5|2389.5|6
1622030290000|2021-05-26 11:58:10|2396.5|2390.5|2397|2391|2397.5|2391.5|2396.5|2390.5|10
1622030300000|2021-05-26 11:58:20|2397.3|2391.3|2397.3|2391.3|2397.5|2391.5|2397.3|2391.3|3
1622030310000|2021-05-26 11:58:30|2397|2391|2396.8|2390.8|2397|2391|2396.8|2390.8|2
1622030320000|2021-05-26 11:58:40|2396.3|2390.3|2396.5|2390.5|2396.5|2390.5|2396.3|2390.3|2
1622030330000|2021-05-26 11:58:50|2396.8|2390.8|2397.5|2391.5|2397.5|2391.5|2396.8|2390.8|4
1622030340000|2021-05-26 11:59:00|2397.3|2391.3|2396.5|2390.5|2397.3|2391.3|2396.3|2390.3|4
1622030350000|2021-05-26 11:59:10|2396.8|2390.8|2396.3|2390.3|2396.8|2390.8|2396.3|2390.3|3
1622030360000|2021-05-26 11:59:20|2395.8|2389.8|2396|2390|2396.3|2390.3|2395.8|2389.8|6
1622030370000|2021-05-26 11:59:30|2396.3|2390.3|2396.5|2390.5|2396.5|2390.5|2395.8|2389.8|6
1622030380000|2021-05-26 11:59:40|2396.3|2390.3|2397|2391|2397|2391|2396.3|2390.3|4
1622030390000|2021-05-26 11:59:50|2397.3|2391.3|2396.3|2390.3|2397.3|2391.3|2396.3|2390.3|3
1622030400000|2021-05-26 12:00:00|2396|2390|2395.8|2389.8|2396|2390|2395.8|2389.8|2
1622030410000|2021-05-26 12:00:10|2396|2390|2396.3|2390.3|2396.3|2390.3|2396|2390|2
1622030420000|2021-05-26 12:00:20|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|1
1622030430000|2021-05-26 12:00:30|2396.3|2390.3|2396.8|2390.8|2396.8|2390.8|2396.3|2390.3|3
1622030460000|2021-05-26 12:01:00|2397|2391|2396.8|2390.8|2397|2391|2396.8|2390.8|2
1622030490000|2021-05-26 12:01:30|2396.5|2390.5|2395.8|2389.8|2396.5|2390.5|2395.5|2389.5|4
1622030500000|2021-05-26 12:01:40|2396|2390|2396.5|2390.5|2396.5|2390.5|2396|2390|3
1622030540000|2021-05-26 12:02:20|2396.8|2390.8|2397|2391|2397|2391|2396.8|2390.8|2
1622030550000|2021-05-26 12:02:30|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1622030590000|2021-05-26 12:03:10|2397|2391|2397.3|2391.3|2397.8|2391.8|2397|2391|9
1622030600000|2021-05-26 12:03:20|2397.5|2391.5|2397.3|2391.3|2397.5|2391.5|2397.3|2391.3|2
1622030650000|2021-05-26 12:04:10|2397|2391|2396.8|2390.8|2397|2391|2396.8|2390.8|2
1622030690000|2021-05-26 12:04:50|2396.5|2390.5|2396|2390|2396.5|2390.5|2396|2390|2
1622030760000|2021-05-26 12:06:00|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1622030930000|2021-05-26 12:08:50|2395.3|2389.3|2394.5|2388.5|2395.3|2389.3|2394.5|2388.5|2
1622030990000|2021-05-26 12:09:50|2394.8|2388.8|2394.5|2388.5|2394.8|2388.8|2394.5|2388.5|2
1622031010000|2021-05-26 12:10:10|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1622031020000|2021-05-26 12:10:20|2394.5|2388.5|2394.8|2388.8|2394.8|2388.8|2394.5|2388.5|2
1622031030000|2021-05-26 12:10:30|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1622031060000|2021-05-26 12:11:00|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1622031070000|2021-05-26 12:11:10|2394.5|2388.5|2394.5|2388.5|2394.8|2388.8|2394.5|2388.5|3
1622031100000|2021-05-26 12:11:40|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1622031140000|2021-05-26 12:12:20|2397.1|2391.1|2397.1|2391.1|2397.1|2391.1|2397.1|2391.1|1
1622031160000|2021-05-26 12:12:40|2397.4|2391.4|2398.1|2392.1|2398.1|2392.1|2397.4|2391.4|2
1622031180000|2021-05-26 12:13:00|2398.3|2392.3|2398.4|2392.4|2398.4|2392.4|2398.3|2392.3|2
1622031200000|2021-05-26 12:13:20|2398.5|2392.5|2398.8|2392.8|2398.8|2392.8|2398.5|2392.5|2
1622031210000|2021-05-26 12:13:30|2398|2392|2398|2392|2398|2392|2398|2392|1
1622031220000|2021-05-26 12:13:40|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|1
1622031240000|2021-05-26 12:14:00|2398.5|2392.5|2398.3|2392.3|2398.5|2392.5|2398.3|2392.3|2
1622031250000|2021-05-26 12:14:10|2398|2392|2398.3|2392.3|2398.3|2392.3|2398|2392|2
1622031270000|2021-05-26 12:14:30|2398.5|2392.5|2398.8|2392.8|2398.8|2392.8|2398.5|2392.5|2
1622031280000|2021-05-26 12:14:40|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|1
1622031290000|2021-05-26 12:14:50|2398|2392|2398.3|2392.3|2398.3|2392.3|2398|2392|2
1622031340000|2021-05-26 12:15:40|2398|2392|2398|2392|2398|2392|2398|2392|1
1622031360000|2021-05-26 12:16:00|2397.8|2391.8|2396.5|2390.5|2397.8|2391.8|2396.5|2390.5|2
1622031370000|2021-05-26 12:16:10|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1622031390000|2021-05-26 12:16:30|2397|2391|2397.3|2391.3|2397.3|2391.3|2397|2391|4
1622031420000|2021-05-26 12:17:00|2397.5|2391.5|2397.3|2391.3|2397.5|2391.5|2397.3|2391.3|2
1622031430000|2021-05-26 12:17:10|2397.5|2391.5|2397.3|2391.3|2397.5|2391.5|2397|2391|4
1622031440000|2021-05-26 12:17:20|2397.5|2391.5|2397.3|2391.3|2397.5|2391.5|2397.3|2391.3|2
1622031460000|2021-05-26 12:17:40|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1622031470000|2021-05-26 12:17:50|2397.8|2391.8|2398.3|2392.3|2398.3|2392.3|2397.8|2391.8|2
1622031480000|2021-05-26 12:18:00|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1622031490000|2021-05-26 12:18:10|2398.8|2392.8|2398.5|2392.5|2398.8|2392.8|2398.5|2392.5|2
1622031510000|2021-05-26 12:18:30|2398.8|2392.8|2399|2393|2399|2393|2398.8|2392.8|2
1622031520000|2021-05-26 12:18:40|2399.3|2393.3|2399.5|2393.5|2399.8|2393.8|2399.3|2393.3|4
1622031540000|2021-05-26 12:19:00|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|1
1622031550000|2021-05-26 12:19:10|2400|2394|2400|2394|2400.3|2394.3|2400|2394|3
1622031600000|2021-05-26 12:20:00|2399.5|2393.5|2399.3|2393.3|2399.5|2393.5|2399.3|2393.3|2
1622031650000|2021-05-26 12:20:50|2399.5|2393.5|2400|2394|2400|2394|2399.5|2393.5|2
1622031670000|2021-05-26 12:21:10|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|1
1622031680000|2021-05-26 12:21:20|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1622031730000|2021-05-26 12:22:10|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|1
1622031750000|2021-05-26 12:22:30|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1622031760000|2021-05-26 12:22:40|2400.3|2394.3|2400.3|2394.3|2400.5|2394.5|2400.3|2394.3|5
1622031770000|2021-05-26 12:22:50|2399.8|2393.8|2399.5|2393.5|2399.8|2393.8|2399.5|2393.5|2
1622031780000|2021-05-26 12:23:00|2399.3|2393.3|2399|2393|2399.3|2393.3|2399|2393|2
1622031860000|2021-05-26 12:24:20|2398.8|2392.8|2399|2393|2399|2393|2398.8|2392.8|2
1622031870000|2021-05-26 12:24:30|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.5|2392.5|3
1622031880000|2021-05-26 12:24:40|2399|2393|2399|2393|2399|2393|2399|2393|1
1622031990000|2021-05-26 12:26:30|2399.3|2393.3|2400.3|2394.3|2400.3|2394.3|2399.3|2393.3|5
1622032040000|2021-05-26 12:27:20|2400|2394|2400|2394|2400|2394|2400|2394|1
1622032050000|2021-05-26 12:27:30|2400.3|2394.3|2399.8|2393.8|2400.3|2394.3|2399.8|2393.8|3
1622032080000|2021-05-26 12:28:00|2400|2394|2400|2394|2400|2394|2400|2394|1
1622032090000|2021-05-26 12:28:10|2400.3|2394.3|2400.5|2394.5|2400.5|2394.5|2400.3|2394.3|2
1622032100000|2021-05-26 12:28:20|2400.3|2394.3|2400|2394|2400.3|2394.3|2400|2394|2
1622032110000|2021-05-26 12:28:30|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|1
1622032150000|2021-05-26 12:29:10|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|1
1622032170000|2021-05-26 12:29:30|2399.3|2393.3|2398.8|2392.8|2399.3|2393.3|2398.8|2392.8|2
1622032200000|2021-05-26 12:30:00|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1622032210000|2021-05-26 12:30:10|2398.8|2392.8|2399.3|2393.3|2399.3|2393.3|2398.8|2392.8|3
1622032230000|2021-05-26 12:30:30|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|2399.3|2393.3|3
1622032240000|2021-05-26 12:30:40|2399.8|2393.8|2399.5|2393.5|2399.8|2393.8|2399.5|2393.5|2
1622032270000|2021-05-26 12:31:10|2399.3|2393.3|2399.3|2393.3|2399.5|2393.5|2399.3|2393.3|3
1622032280000|2021-05-26 12:31:20|2399|2393|2399|2393|2399|2393|2399|2393|1
1622032290000|2021-05-26 12:31:30|2399.3|2393.3|2399|2393|2399.3|2393.3|2399|2393|2
1622032300000|2021-05-26 12:31:40|2399.3|2393.3|2400.4|2394.4|2400.4|2394.4|2399.3|2393.3|3
1622032310000|2021-05-26 12:31:50|2400.5|2394.5|2401.3|2395.3|2401.3|2395.3|2400.5|2394.5|3
1622032320000|2021-05-26 12:32:00|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|1
1622032330000|2021-05-26 12:32:10|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|1
1622032350000|2021-05-26 12:32:30|2401|2395|2401|2395|2401|2395|2401|2395|1
1622032360000|2021-05-26 12:32:40|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|1
1622032390000|2021-05-26 12:33:10|2401|2395|2401|2395|2401|2395|2401|2395|1
1622032400000|2021-05-26 12:33:20|2400.8|2394.8|2400.5|2394.5|2400.8|2394.8|2400.5|2394.5|2
1622032410000|2021-05-26 12:33:30|2400.8|2394.8|2401|2395|2401|2395|2400.8|2394.8|2
1622032450000|2021-05-26 12:34:10|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|1
1622032500000|2021-05-26 12:35:00|2401|2395|2400.8|2394.8|2401|2395|2400.8|2394.8|2
1622032590000|2021-05-26 12:36:30|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1622032600000|2021-05-26 12:36:40|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|1
1622032640000|2021-05-26 12:37:20|2401|2395|2400.8|2394.8|2401|2395|2400.8|2394.8|2
1622032670000|2021-05-26 12:37:50|2400.5|2394.5|2400|2394|2400.5|2394.5|2400|2394|2
1622032680000|2021-05-26 12:38:00|2400.3|2394.3|2400.5|2394.5|2400.5|2394.5|2400.3|2394.3|2
1622032690000|2021-05-26 12:38:10|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|1
1622032700000|2021-05-26 12:38:20|2401|2395|2401|2395|2401|2395|2401|2395|1
1622032720000|2021-05-26 12:38:40|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|1
1622032740000|2021-05-26 12:39:00|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1622032750000|2021-05-26 12:39:10|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|1
1622032810000|2021-05-26 12:40:10|2401|2395|2401|2395|2401|2395|2401|2395|1
1622032840000|2021-05-26 12:40:40|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|1
1622032850000|2021-05-26 12:40:50|2401|2395|2400.5|2394.5|2401|2395|2400.5|2394.5|3
1622032900000|2021-05-26 12:41:40|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|1
1622032950000|2021-05-26 12:42:30|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1622032970000|2021-05-26 12:42:50|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|1
1622033120000|2021-05-26 12:45:20|2400.5|2394.5|2400.8|2394.8|2400.8|2394.8|2400.5|2394.5|2
1622033130000|2021-05-26 12:45:30|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|1
1622033140000|2021-05-26 12:45:40|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|1
1622033260000|2021-05-26 12:47:40|2399.5|2393.5|2399.3|2393.3|2399.5|2393.5|2399.3|2393.3|2
1622033300000|2021-05-26 12:48:20|2399.5|2393.5|2399.8|2393.8|2399.8|2393.8|2399.5|2393.5|2
1622033360000|2021-05-26 12:49:20|2399.5|2393.5|2399.3|2393.3|2399.5|2393.5|2399.3|2393.3|2
1622033370000|2021-05-26 12:49:30|2399|2393|2399|2393|2399.3|2393.3|2399|2393|3
1622033380000|2021-05-26 12:49:40|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1622033460000|2021-05-26 12:51:00|2399|2393|2399|2393|2399|2393|2399|2393|1
1622033470000|2021-05-26 12:51:10|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|1
1622033490000|2021-05-26 12:51:30|2399|2393|2399|2393|2399|2393|2399|2393|1
1622033530000|2021-05-26 12:52:10|2398.5|2392.5|2398.3|2392.3|2398.5|2392.5|2398.3|2392.3|2
1622033540000|2021-05-26 12:52:20|2398|2392|2398.3|2392.3|2398.3|2392.3|2398|2392|2
1622033570000|2021-05-26 12:52:50|2398|2392|2398|2392|2398|2392|2398|2392|1
1622033610000|2021-05-26 12:53:30|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1622033640000|2021-05-26 12:54:00|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|1
1622033650000|2021-05-26 12:54:10|2396.3|2390.3|2396|2390|2396.3|2390.3|2396|2390|2
1622033660000|2021-05-26 12:54:20|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1622033680000|2021-05-26 12:54:40|2396|2390|2395.8|2389.8|2396|2390|2395.8|2389.8|2
1622033710000|2021-05-26 12:55:10|2396.3|2390.3|2396.8|2390.8|2396.8|2390.8|2396.3|2390.3|3
1622033760000|2021-05-26 12:56:00|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1622033800000|2021-05-26 12:56:40|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1622033810000|2021-05-26 12:56:50|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1622033820000|2021-05-26 12:57:00|2397.3|2391.3|2396.8|2390.8|2397.3|2391.3|2396.8|2390.8|3
1622033830000|2021-05-26 12:57:10|2397|2391|2397|2391|2397|2391|2397|2391|1
1622033840000|2021-05-26 12:57:20|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1622033850000|2021-05-26 12:57:30|2396.5|2390.5|2396.3|2390.3|2396.5|2390.5|2396.3|2390.3|2
1622033870000|2021-05-26 12:57:50|2395.5|2389.5|2395.3|2389.3|2395.5|2389.5|2395.3|2389.3|2
1622033910000|2021-05-26 12:58:30|2395.5|2389.5|2396|2390|2396|2390|2395.5|2389.5|2
1622033930000|2021-05-26 12:58:50|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1622033950000|2021-05-26 12:59:10|2396|2390|2395.8|2389.8|2396|2390|2395.8|2389.8|2
1622033960000|2021-05-26 12:59:20|2395.5|2389.5|2395|2389|2395.5|2389.5|2395|2389|3
1622033970000|2021-05-26 12:59:30|2394.8|2388.8|2395|2389|2395|2389|2394.8|2388.8|2
1622034000000|2021-05-26 13:00:00|2394.3|2388.3|2394.8|2388.8|2395|2389|2394.3|2388.3|12
1622034010000|2021-05-26 13:00:10|2394.5|2388.5|2395.5|2389.5|2395.5|2389.5|2394.3|2388.3|11
1622034020000|2021-05-26 13:00:20|2395.3|2389.3|2396.3|2390.3|2396.3|2390.3|2395.3|2389.3|6
1622034030000|2021-05-26 13:00:30|2396.5|2390.5|2395|2389|2396.5|2390.5|2394.8|2388.8|13
1622034040000|2021-05-26 13:00:40|2395.3|2389.3|2395.5|2389.5|2395.8|2389.8|2395.3|2389.3|6
1622034050000|2021-05-26 13:00:50|2395.3|2389.3|2395.5|2389.5|2395.5|2389.5|2395|2389|4
1622034060000|2021-05-26 13:01:00|2395.3|2389.3|2395|2389|2395.3|2389.3|2394.8|2388.8|4
1622034070000|2021-05-26 13:01:10|2395.3|2389.3|2394.5|2388.5|2395.3|2389.3|2394.5|2388.5|12
1622034080000|2021-05-26 13:01:20|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.5|2388.5|3
1622034090000|2021-05-26 13:01:30|2395.3|2389.3|2394.3|2388.3|2395.3|2389.3|2394.3|2388.3|4
1622034100000|2021-05-26 13:01:40|2394.5|2388.5|2395|2389|2395|2389|2394.5|2388.5|3
1622034110000|2021-05-26 13:01:50|2394.8|2388.8|2394.5|2388.5|2394.8|2388.8|2394.3|2388.3|8
1622034120000|2021-05-26 13:02:00|2394.8|2388.8|2395|2389|2395|2389|2394.8|2388.8|2
1622034130000|2021-05-26 13:02:10|2394.8|2388.8|2394.5|2388.5|2394.8|2388.8|2394.5|2388.5|2
1622034140000|2021-05-26 13:02:20|2394.3|2388.3|2394.5|2388.5|2394.5|2388.5|2394.3|2388.3|2
1622034150000|2021-05-26 13:02:30|2394.8|2388.8|2394.5|2388.5|2395|2389|2394.5|2388.5|4
1622034160000|2021-05-26 13:02:40|2394.3|2388.3|2394.8|2388.8|2394.8|2388.8|2394.3|2388.3|3
1622034170000|2021-05-26 13:02:50|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1622034180000|2021-05-26 13:03:00|2394.3|2388.3|2394.5|2388.5|2394.5|2388.5|2394.3|2388.3|4
1622034190000|2021-05-26 13:03:10|2395.3|2389.3|2395.5|2389.5|2395.5|2389.5|2395.3|2389.3|2
1622034200000|2021-05-26 13:03:20|2395.3|2389.3|2395.5|2389.5|2395.5|2389.5|2395.3|2389.3|4
1622034210000|2021-05-26 13:03:30|2395.8|2389.8|2395.5|2389.5|2395.8|2389.8|2395.5|2389.5|2
1622034220000|2021-05-26 13:03:40|2395.3|2389.3|2394.5|2388.5|2395.5|2389.5|2394.5|2388.5|13
1622034230000|2021-05-26 13:03:50|2394.8|2388.8|2395.5|2389.5|2395.5|2389.5|2394.8|2388.8|4
1622034240000|2021-05-26 13:04:00|2395|2389|2395|2389|2395|2389|2394.8|2388.8|3
1622034250000|2021-05-26 13:04:10|2395.3|2389.3|2394.5|2388.5|2395.3|2389.3|2394.5|2388.5|10
1622034270000|2021-05-26 13:04:30|2394.8|2388.8|2394.5|2388.5|2395|2389|2394.5|2388.5|6
1622034280000|2021-05-26 13:04:40|2394|2388|2394.3|2388.3|2394.5|2388.5|2394|2388|4
1622034290000|2021-05-26 13:04:50|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394|2388|3
1622034300000|2021-05-26 13:05:00|2395|2389|2395|2389|2395|2389|2395|2389|1
1622034310000|2021-05-26 13:05:10|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1622034320000|2021-05-26 13:05:20|2394.8|2388.8|2394.5|2388.5|2394.8|2388.8|2394.3|2388.3|6
1622034330000|2021-05-26 13:05:30|2395|2389|2394.8|2388.8|2395.3|2389.3|2394.5|2388.5|4
1622034340000|2021-05-26 13:05:40|2395.3|2389.3|2394|2388|2395.5|2389.5|2394|2388|9
1622034350000|2021-05-26 13:05:50|2393.8|2387.8|2393.3|2387.3|2393.8|2387.8|2393|2387|4
1622034360000|2021-05-26 13:06:00|2392.8|2386.8|2393.3|2387.3|2393.3|2387.3|2392.8|2386.8|3
1622034370000|2021-05-26 13:06:10|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|1
1622034380000|2021-05-26 13:06:20|2394.3|2388.3|2394.5|2388.5|2394.5|2388.5|2394.3|2388.3|2
1622034390000|2021-05-26 13:06:30|2394.3|2388.3|2394.5|2388.5|2394.5|2388.5|2394.3|2388.3|2
1622034400000|2021-05-26 13:06:40|2394.3|2388.3|2394.5|2388.5|2394.5|2388.5|2394|2388|6
1622034410000|2021-05-26 13:06:50|2394.3|2388.3|2395.3|2389.3|2395.3|2389.3|2394.3|2388.3|6
1622034420000|2021-05-26 13:07:00|2395|2389|2395.5|2389.5|2395.5|2389.5|2395|2389|3
1622034430000|2021-05-26 13:07:10|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1622034440000|2021-05-26 13:07:20|2396|2390|2395.8|2389.8|2396|2390|2395.8|2389.8|2
1622034450000|2021-05-26 13:07:30|2396|2390|2396.3|2390.3|2396.3|2390.3|2396|2390|2
1622034460000|2021-05-26 13:07:40|2396.5|2390.5|2397.8|2391.8|2397.8|2391.8|2396.5|2390.5|4
1622034470000|2021-05-26 13:07:50|2397.5|2391.5|2398.3|2392.3|2398.5|2392.5|2397.5|2391.5|7
1622034480000|2021-05-26 13:08:00|2398.5|2392.5|2398|2392|2398.5|2392.5|2397.5|2391.5|6
1622034490000|2021-05-26 13:08:10|2397.8|2391.8|2396.3|2390.3|2398|2392|2396.3|2390.3|6
1622034500000|2021-05-26 13:08:20|2396|2390|2396.3|2390.3|2396.3|2390.3|2396|2390|2
1622034510000|2021-05-26 13:08:30|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|1
1622034520000|2021-05-26 13:08:40|2396.8|2390.8|2396|2390|2396.8|2390.8|2396|2390|3
1622034530000|2021-05-26 13:08:50|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.3|2389.3|9
1622034540000|2021-05-26 13:09:00|2396|2390|2395.5|2389.5|2396|2390|2395.5|2389.5|3
1622034550000|2021-05-26 13:09:10|2395.8|2389.8|2395.5|2389.5|2395.8|2389.8|2395.5|2389.5|2
1622034560000|2021-05-26 13:09:20|2395.3|2389.3|2395.3|2389.3|2395.5|2389.5|2395.3|2389.3|3
1622034570000|2021-05-26 13:09:30|2395.5|2389.5|2395.8|2389.8|2395.8|2389.8|2395.3|2389.3|4
1622034580000|2021-05-26 13:09:40|2395.5|2389.5|2394.8|2388.8|2395.8|2389.8|2394.8|2388.8|5
1622034590000|2021-05-26 13:09:50|2395|2389|2395.8|2389.8|2395.8|2389.8|2395|2389|2
1622034600000|2021-05-26 13:10:00|2395.5|2389.5|2395.8|2389.8|2395.8|2389.8|2395.5|2389.5|4
1622034620000|2021-05-26 13:10:20|2395.5|2389.5|2395.8|2389.8|2395.8|2389.8|2395.5|2389.5|2
1622034630000|2021-05-26 13:10:30|2395.5|2389.5|2395.8|2389.8|2395.8|2389.8|2395.5|2389.5|2
1622034640000|2021-05-26 13:10:40|2396|2390|2396|2390|2396.3|2390.3|2396|2390|3
1622034650000|2021-05-26 13:10:50|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1622034660000|2021-05-26 13:11:00|2396|2390|2396.3|2390.3|2396.3|2390.3|2396|2390|2
1622034670000|2021-05-26 13:11:10|2396.5|2390.5|2396.3|2390.3|2396.5|2390.5|2396.3|2390.3|2
1622034680000|2021-05-26 13:11:20|2396.5|2390.5|2396|2390|2396.5|2390.5|2396|2390|7
1622034690000|2021-05-26 13:11:30|2395.8|2389.8|2395|2389|2395.8|2389.8|2395|2389|3
1622034700000|2021-05-26 13:11:40|2395.3|2389.3|2394.8|2388.8|2395.5|2389.5|2394.8|2388.8|5
1622034710000|2021-05-26 13:11:50|2394.5|2388.5|2394.8|2388.8|2394.8|2388.8|2394.5|2388.5|2
1622034730000|2021-05-26 13:12:10|2394.5|2388.5|2393.5|2387.5|2394.5|2388.5|2393.5|2387.5|4
1622034740000|2021-05-26 13:12:20|2392.8|2386.8|2393.3|2387.3|2393.3|2387.3|2392.8|2386.8|2
1622034750000|2021-05-26 13:12:30|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|1
1622034760000|2021-05-26 13:12:40|2393.3|2387.3|2393.3|2387.3|2393.5|2387.5|2392.8|2386.8|4
1622034770000|2021-05-26 13:12:50|2393|2387|2393.8|2387.8|2393.8|2387.8|2393|2387|4
1622034780000|2021-05-26 13:13:00|2393.3|2387.3|2393.5|2387.5|2393.5|2387.5|2393.3|2387.3|2
1622034790000|2021-05-26 13:13:10|2393.8|2387.8|2394|2388|2394|2388|2393.5|2387.5|4
1622034800000|2021-05-26 13:13:20|2394.3|2388.3|2393.8|2387.8|2394.5|2388.5|2393.8|2387.8|3
1622034810000|2021-05-26 13:13:30|2393.5|2387.5|2393.3|2387.3|2393.5|2387.5|2393.3|2387.3|2
1622034820000|2021-05-26 13:13:40|2393|2387|2392.8|2386.8|2393.5|2387.5|2392.5|2386.5|5
1622034830000|2021-05-26 13:13:50|2392.5|2386.5|2392.3|2386.3|2392.5|2386.5|2392|2386|4
1622034850000|2021-05-26 13:14:10|2392|2386|2392|2386|2392|2386|2392|2386|1
1622034860000|2021-05-26 13:14:20|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|1
1622034870000|2021-05-26 13:14:30|2392.5|2386.5|2392.3|2386.3|2392.8|2386.8|2391.8|2385.8|6
1622034880000|2021-05-26 13:14:40|2392.5|2386.5|2392.5|2386.5|2392.8|2386.8|2392.5|2386.5|3
1622034890000|2021-05-26 13:14:50|2392.8|2386.8|2392.5|2386.5|2393.3|2387.3|2392.5|2386.5|5
1622034900000|2021-05-26 13:15:00|2392.3|2386.3|2392|2386|2392.3|2386.3|2392|2386|2
1622034910000|2021-05-26 13:15:10|2391.8|2385.8|2392|2386|2392|2386|2391.5|2385.5|3
1622034920000|2021-05-26 13:15:20|2392.3|2386.3|2391.8|2385.8|2392.3|2386.3|2391.3|2385.3|3
1622034930000|2021-05-26 13:15:30|2392|2386|2391.3|2385.3|2392.3|2386.3|2391|2385|5
1622034950000|2021-05-26 13:15:50|2390.5|2384.5|2391|2385|2391|2385|2390.5|2384.5|2
1622034960000|2021-05-26 13:16:00|2390.5|2384.5|2391|2385|2391|2385|2390.5|2384.5|2
1622034970000|2021-05-26 13:16:10|2390.8|2384.8|2392|2386|2392|2386|2390.8|2384.8|4
1622034990000|2021-05-26 13:16:30|2391.3|2385.3|2391.3|2385.3|2391.8|2385.8|2391.3|2385.3|4
1622035000000|2021-05-26 13:16:40|2391|2385|2391|2385|2391.8|2385.8|2391|2385|6
1622035020000|2021-05-26 13:17:00|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1622035040000|2021-05-26 13:17:20|2390.5|2384.5|2391|2385|2391|2385|2390.3|2384.3|5
1622035050000|2021-05-26 13:17:30|2391.3|2385.3|2390.5|2384.5|2391.5|2385.5|2390.3|2384.3|8
1622035060000|2021-05-26 13:17:40|2390.3|2384.3|2390.5|2384.5|2390.5|2384.5|2390.3|2384.3|2
1622035070000|2021-05-26 13:17:50|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.3|2384.3|4
1622035080000|2021-05-26 13:18:00|2390.5|2384.5|2390.8|2384.8|2390.8|2384.8|2390|2384|10
1622035090000|2021-05-26 13:18:10|2391|2385|2390.8|2384.8|2391|2385|2390.8|2384.8|2
1622035100000|2021-05-26 13:18:20|2390.3|2384.3|2390|2384|2390.8|2384.8|2390|2384|10
1622035110000|2021-05-26 13:18:30|2390.5|2384.5|2390.3|2384.3|2390.5|2384.5|2390|2384|8
1622035120000|2021-05-26 13:18:40|2390|2384|2390.8|2384.8|2390.8|2384.8|2390|2384|5
1622035130000|2021-05-26 13:18:50|2391|2385|2391.5|2385.5|2391.5|2385.5|2391|2385|3
1622035140000|2021-05-26 13:19:00|2391.3|2385.3|2390.8|2384.8|2391.3|2385.3|2390.8|2384.8|3
1622035150000|2021-05-26 13:19:10|2391|2385|2391|2385|2391|2385|2390.8|2384.8|3
1622035160000|2021-05-26 13:19:20|2390.8|2384.8|2391.5|2385.5|2391.5|2385.5|2390.8|2384.8|6
1622035170000|2021-05-26 13:19:30|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1622035180000|2021-05-26 13:19:40|2390.5|2384.5|2390.8|2384.8|2390.8|2384.8|2390.5|2384.5|2
1622035200000|2021-05-26 13:20:00|2391|2385|2391.3|2385.3|2391.3|2385.3|2391|2385|2
1622035220000|2021-05-26 13:20:20|2391|2385|2391|2385|2391|2385|2391|2385|1
1622035240000|2021-05-26 13:20:40|2390.8|2384.8|2391.3|2385.3|2391.3|2385.3|2390.8|2384.8|2
1622035260000|2021-05-26 13:21:00|2391|2385|2390.3|2384.3|2391|2385|2390.3|2384.3|4
1622035270000|2021-05-26 13:21:10|2390|2384|2390.3|2384.3|2390.5|2384.5|2390|2384|10
1622035280000|2021-05-26 13:21:20|2389.8|2383.8|2390.3|2384.3|2390.5|2384.5|2389.8|2383.8|5
1622035290000|2021-05-26 13:21:30|2390|2384|2390.5|2384.5|2390.5|2384.5|2390|2384|7
1622035300000|2021-05-26 13:21:40|2390.3|2384.3|2390|2384|2390.3|2384.3|2390|2384|2
1622035320000|2021-05-26 13:22:00|2390.3|2384.3|2390.5|2384.5|2390.5|2384.5|2390.3|2384.3|2
1622035330000|2021-05-26 13:22:10|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1622035340000|2021-05-26 13:22:20|2391|2385|2391|2385|2391|2385|2390.8|2384.8|5
1622035350000|2021-05-26 13:22:30|2391.3|2385.3|2391.5|2385.5|2391.5|2385.5|2391.3|2385.3|2
1622035360000|2021-05-26 13:22:40|2391.3|2385.3|2391.5|2385.5|2391.5|2385.5|2391.3|2385.3|4
1622035380000|2021-05-26 13:23:00|2391.3|2385.3|2392|2386|2392|2386|2391.3|2385.3|3
1622035390000|2021-05-26 13:23:10|2392.3|2386.3|2392.5|2386.5|2392.5|2386.5|2392.3|2386.3|2
1622035400000|2021-05-26 13:23:20|2392.8|2386.8|2393.5|2387.5|2393.5|2387.5|2392.8|2386.8|2
1622035410000|2021-05-26 13:23:30|2393.8|2387.8|2394|2388|2394|2388|2393.5|2387.5|6
1622035420000|2021-05-26 13:23:40|2394.3|2388.3|2394|2388|2394.5|2388.5|2394|2388|7
1622035430000|2021-05-26 13:23:50|2394.3|2388.3|2394.8|2388.8|2394.8|2388.8|2394|2388|6
1622035450000|2021-05-26 13:24:10|2395.3|2389.3|2394.8|2388.8|2395.3|2389.3|2394.8|2388.8|3
1622035460000|2021-05-26 13:24:20|2395|2389|2395.3|2389.3|2395.8|2389.8|2395|2389|6
1622035480000|2021-05-26 13:24:40|2395.5|2389.5|2395|2389|2395.5|2389.5|2395|2389|5
1622035490000|2021-05-26 13:24:50|2394.8|2388.8|2396.5|2390.5|2396.5|2390.5|2394.8|2388.8|7
1622035500000|2021-05-26 13:25:00|2396.8|2390.8|2396.8|2390.8|2397|2391|2396.5|2390.5|5
1622035510000|2021-05-26 13:25:10|2396.5|2390.5|2396.8|2390.8|2396.8|2390.8|2396.5|2390.5|2
1622035520000|2021-05-26 13:25:20|2396.5|2390.5|2396.8|2390.8|2396.8|2390.8|2396.3|2390.3|4
1622035530000|2021-05-26 13:25:30|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|1
1622035560000|2021-05-26 13:26:00|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1622035570000|2021-05-26 13:26:10|2396|2390|2395.5|2389.5|2396|2390|2395.5|2389.5|2
1622035580000|2021-05-26 13:26:20|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1622035590000|2021-05-26 13:26:30|2396|2390|2396.5|2390.5|2396.5|2390.5|2396|2390|3
1622035610000|2021-05-26 13:26:50|2397|2391|2396.5|2390.5|2397|2391|2396.5|2390.5|3
1622035620000|2021-05-26 13:27:00|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|2397.3|2391.3|5
1622035630000|2021-05-26 13:27:10|2398|2392|2398.3|2392.3|2398.3|2392.3|2398|2392|2
1622035650000|2021-05-26 13:27:30|2398.5|2392.5|2395.8|2389.8|2398.5|2392.5|2395.8|2389.8|5
1622035660000|2021-05-26 13:27:40|2396|2390|2394.5|2388.5|2396|2390|2394.5|2388.5|4
1622035670000|2021-05-26 13:27:50|2394.4|2388.4|2394.3|2388.3|2394.5|2388.5|2394.3|2388.3|3
1622035700000|2021-05-26 13:28:20|2394|2388|2394|2388|2394|2388|2394|2388|1
1622035740000|2021-05-26 13:29:00|2393|2387|2393|2387|2393.3|2387.3|2393|2387|3
1622035750000|2021-05-26 13:29:10|2393.3|2387.3|2392.5|2386.5|2393.3|2387.3|2392.5|2386.5|3
1622035770000|2021-05-26 13:29:30|2392.8|2386.8|2393|2387|2393|2387|2392.8|2386.8|2
1622035780000|2021-05-26 13:29:40|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|1
1622035790000|2021-05-26 13:29:50|2392.5|2386.5|2392.5|2386.5|2392.8|2386.8|2392.5|2386.5|3
1622035800000|2021-05-26 13:30:00|2392.8|2386.8|2393|2387|2393|2387|2392.8|2386.8|2
1622035810000|2021-05-26 13:30:10|2393.3|2387.3|2394|2388|2394|2388|2393.3|2387.3|3
1622035820000|2021-05-26 13:30:20|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1622035860000|2021-05-26 13:31:00|2394.5|2388.5|2396|2390|2396|2390|2394.5|2388.5|5
1622035870000|2021-05-26 13:31:10|2396.3|2390.3|2395.8|2389.8|2396.3|2390.3|2395.8|2389.8|3
1622035890000|2021-05-26 13:31:30|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.3|2389.3|3
1622035900000|2021-05-26 13:31:40|2395.3|2389.3|2395.5|2389.5|2395.5|2389.5|2395.3|2389.3|2
1622035910000|2021-05-26 13:31:50|2395.8|2389.8|2396|2390|2396|2390|2395.8|2389.8|2
1622035920000|2021-05-26 13:32:00|2396.5|2390.5|2396.8|2390.8|2397.3|2391.3|2396.5|2390.5|5
1622035930000|2021-05-26 13:32:10|2396.5|2390.5|2396.8|2390.8|2396.8|2390.8|2396.5|2390.5|2
1622035970000|2021-05-26 13:32:50|2397|2391|2397.5|2391.5|2397.8|2391.8|2397|2391|6
1622036010000|2021-05-26 13:33:30|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1622036020000|2021-05-26 13:33:40|2396.5|2390.5|2396.8|2390.8|2396.8|2390.8|2396.5|2390.5|4
1622036040000|2021-05-26 13:34:00|2396.5|2390.5|2396.5|2390.5|2397|2391|2396.5|2390.5|6
1622036050000|2021-05-26 13:34:10|2396.8|2390.8|2397.8|2391.8|2397.8|2391.8|2396.8|2390.8|4
1622036060000|2021-05-26 13:34:20|2397.5|2391.5|2396.8|2390.8|2397.5|2391.5|2396.3|2390.3|6
1622036080000|2021-05-26 13:34:40|2397|2391|2396.5|2390.5|2397.3|2391.3|2396.5|2390.5|3
1622036120000|2021-05-26 13:35:20|2396.3|2390.3|2395.5|2389.5|2396.3|2390.3|2395.5|2389.5|3
1622036130000|2021-05-26 13:35:30|2395.3|2389.3|2394.8|2388.8|2395.8|2389.8|2394.8|2388.8|4
1622036140000|2021-05-26 13:35:40|2395|2389|2395|2389|2395|2389|2394.8|2388.8|3
1622036150000|2021-05-26 13:35:50|2395.5|2389.5|2394.5|2388.5|2395.5|2389.5|2394.5|2388.5|3
1622036160000|2021-05-26 13:36:00|2395.3|2389.3|2394.8|2388.8|2395.3|2389.3|2394.8|2388.8|3
1622036170000|2021-05-26 13:36:10|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1622036200000|2021-05-26 13:36:40|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1622036220000|2021-05-26 13:37:00|2394.5|2388.5|2393.5|2387.5|2394.5|2388.5|2393.5|2387.5|3
1622036240000|2021-05-26 13:37:20|2393.8|2387.8|2392.3|2386.3|2393.8|2387.8|2392|2386|4
1622036250000|2021-05-26 13:37:30|2392|2386|2392.3|2386.3|2392.3|2386.3|2392|2386|2
1622036260000|2021-05-26 13:37:40|2392|2386|2391.5|2385.5|2392|2386|2391.5|2385.5|2
1622036290000|2021-05-26 13:38:10|2392|2386|2392.3|2386.3|2392.3|2386.3|2392|2386|2
1622036300000|2021-05-26 13:38:20|2392.5|2386.5|2391.8|2385.8|2392.5|2386.5|2391.8|2385.8|4
1622036310000|2021-05-26 13:38:30|2392|2386|2391.8|2385.8|2392|2386|2391.8|2385.8|2
1622036320000|2021-05-26 13:38:40|2391.3|2385.3|2391.8|2385.8|2391.8|2385.8|2391.3|2385.3|4
1622036330000|2021-05-26 13:38:50|2392.5|2386.5|2393|2387|2393.3|2387.3|2392.5|2386.5|4
1622036340000|2021-05-26 13:39:00|2393.3|2387.3|2393|2387|2393.3|2387.3|2393|2387|2
1622036360000|2021-05-26 13:39:20|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|1
1622036370000|2021-05-26 13:39:30|2393|2387|2393.5|2387.5|2393.5|2387.5|2393|2387|5
1622036380000|2021-05-26 13:39:40|2393.8|2387.8|2394.3|2388.3|2394.3|2388.3|2393.8|2387.8|2
1622036390000|2021-05-26 13:39:50|2394.5|2388.5|2394.8|2388.8|2394.8|2388.8|2394.3|2388.3|4
1622036400000|2021-05-26 13:40:00|2395|2389|2395.3|2389.3|2395.3|2389.3|2395|2389|2
1622036410000|2021-05-26 13:40:10|2395|2389|2395|2389|2395|2389|2395|2389|1
1622036430000|2021-05-26 13:40:30|2395.3|2389.3|2395|2389|2395.3|2389.3|2395|2389|2
1622036440000|2021-05-26 13:40:40|2395.3|2389.3|2395.5|2389.5|2395.5|2389.5|2395.3|2389.3|2
1622036450000|2021-05-26 13:40:50|2395.8|2389.8|2395.3|2389.3|2395.8|2389.8|2395|2389|4
1622036470000|2021-05-26 13:41:10|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.3|2389.3|3
1622036480000|2021-05-26 13:41:20|2395.8|2389.8|2395.5|2389.5|2395.8|2389.8|2395.3|2389.3|5
1622036490000|2021-05-26 13:41:30|2395.3|2389.3|2395|2389|2395.3|2389.3|2395|2389|2
1622036500000|2021-05-26 13:41:40|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1622036520000|2021-05-26 13:42:00|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1622036540000|2021-05-26 13:42:20|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1622036550000|2021-05-26 13:42:30|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.3|2389.3|3
1622036560000|2021-05-26 13:42:40|2395.3|2389.3|2395|2389|2395.3|2389.3|2395|2389|4
1622036570000|2021-05-26 13:42:50|2395.3|2389.3|2395.8|2389.8|2396.3|2390.3|2395.3|2389.3|8
1622036590000|2021-05-26 13:43:10|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396|2390|5
1622036600000|2021-05-26 13:43:20|2396.5|2390.5|2396.3|2390.3|2396.5|2390.5|2396|2390|7
1622036610000|2021-05-26 13:43:30|2396|2390|2396|2390|2396|2390|2395.8|2389.8|3
1622036620000|2021-05-26 13:43:40|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1622036630000|2021-05-26 13:43:50|2395|2389|2394.8|2388.8|2395|2389|2394.8|2388.8|2
1622036670000|2021-05-26 13:44:30|2395|2389|2395|2389|2395|2389|2395|2389|1
1622036690000|2021-05-26 13:44:50|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1622036700000|2021-05-26 13:45:00|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1622036710000|2021-05-26 13:45:10|2396|2390|2396.8|2390.8|2396.8|2390.8|2396|2390|3
1622036760000|2021-05-26 13:46:00|2397|2391|2397|2391|2397|2391|2397|2391|1
1622036770000|2021-05-26 13:46:10|2396.8|2390.8|2397|2391|2397|2391|2396.8|2390.8|2
1622036780000|2021-05-26 13:46:20|2397.3|2391.3|2397|2391|2397.3|2391.3|2397|2391|2
1622036790000|2021-05-26 13:46:30|2397.3|2391.3|2397|2391|2397.3|2391.3|2397|2391|2
1622036800000|2021-05-26 13:46:40|2396.8|2390.8|2397|2391|2397|2391|2396.8|2390.8|2
1622036810000|2021-05-26 13:46:50|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1622036910000|2021-05-26 13:48:30|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1622036920000|2021-05-26 13:48:40|2397.3|2391.3|2396.8|2390.8|2397.3|2391.3|2396.8|2390.8|2
1622036950000|2021-05-26 13:49:10|2396.5|2390.5|2396.8|2390.8|2396.8|2390.8|2396.5|2390.5|2
1622036960000|2021-05-26 13:49:20|2396.5|2390.5|2396|2390|2396.5|2390.5|2396|2390|4
1622036980000|2021-05-26 13:49:40|2395.8|2389.8|2395.5|2389.5|2396|2390|2395.5|2389.5|4
1622036990000|2021-05-26 13:49:50|2395|2389|2394.3|2388.3|2395|2389|2394|2388|5
1622037010000|2021-05-26 13:50:10|2394.5|2388.5|2393.8|2387.8|2394.8|2388.8|2393.8|2387.8|3
1622037020000|2021-05-26 13:50:20|2393.5|2387.5|2393.3|2387.3|2393.5|2387.5|2393.3|2387.3|2
1622037030000|2021-05-26 13:50:30|2393|2387|2392.8|2386.8|2393|2387|2392.8|2386.8|2
1622037060000|2021-05-26 13:51:00|2392.5|2386.5|2392.3|2386.3|2392.5|2386.5|2392.3|2386.3|2
1622037070000|2021-05-26 13:51:10|2392|2386|2391.5|2385.5|2392|2386|2391.5|2385.5|4
1622037140000|2021-05-26 13:52:20|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|1
1622037160000|2021-05-26 13:52:40|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1622037170000|2021-05-26 13:52:50|2391.5|2385.5|2391.3|2385.3|2391.5|2385.5|2391.3|2385.3|2
1622037180000|2021-05-26 13:53:00|2391.5|2385.5|2391.8|2385.8|2391.8|2385.8|2391.5|2385.5|2
1622037200000|2021-05-26 13:53:20|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1622037210000|2021-05-26 13:53:30|2391.8|2385.8|2393|2387|2393.3|2387.3|2391.8|2385.8|7
1622037230000|2021-05-26 13:53:50|2392.8|2386.8|2393|2387|2393|2387|2392.8|2386.8|2
1622037240000|2021-05-26 13:54:00|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|1
1622037270000|2021-05-26 13:54:30|2393.5|2387.5|2394|2388|2394|2388|2393.5|2387.5|3
1622037280000|2021-05-26 13:54:40|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|1
1622037290000|2021-05-26 13:54:50|2394|2388|2394.5|2388.5|2394.5|2388.5|2394|2388|3
1622037300000|2021-05-26 13:55:00|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1622037310000|2021-05-26 13:55:10|2394.5|2388.5|2394.8|2388.8|2394.8|2388.8|2394.5|2388.5|2
1622037350000|2021-05-26 13:55:50|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1622037370000|2021-05-26 13:56:10|2394.8|2388.8|2394.5|2388.5|2394.8|2388.8|2394.5|2388.5|2
1622037380000|2021-05-26 13:56:20|2394.3|2388.3|2394.8|2388.8|2394.8|2388.8|2394.3|2388.3|3
1622037390000|2021-05-26 13:56:30|2394.5|2388.5|2394.3|2388.3|2394.8|2388.8|2394.3|2388.3|3
1622037410000|2021-05-26 13:56:50|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1622037430000|2021-05-26 13:57:10|2394.8|2388.8|2395.3|2389.3|2395.3|2389.3|2394.8|2388.8|3
1622037450000|2021-05-26 13:57:30|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1622037460000|2021-05-26 13:57:40|2395.5|2389.5|2395.3|2389.3|2395.5|2389.5|2395.3|2389.3|4
1622037470000|2021-05-26 13:57:50|2395|2389|2394.5|2388.5|2395|2389|2394.5|2388.5|3
1622037480000|2021-05-26 13:58:00|2394.8|2388.8|2395.3|2389.3|2395.3|2389.3|2394.8|2388.8|3
1622037490000|2021-05-26 13:58:10|2395.5|2389.5|2395.8|2389.8|2395.8|2389.8|2395.3|2389.3|4
1622037500000|2021-05-26 13:58:20|2395.5|2389.5|2394.5|2388.5|2395.5|2389.5|2394.5|2388.5|2
1622037510000|2021-05-26 13:58:30|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1622037520000|2021-05-26 13:58:40|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1622037550000|2021-05-26 13:59:10|2394.3|2388.3|2393.8|2387.8|2394.3|2388.3|2393.8|2387.8|3
1622037560000|2021-05-26 13:59:20|2393.5|2387.5|2392.3|2386.3|2393.5|2387.5|2392.3|2386.3|2
1622037570000|2021-05-26 13:59:30|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|1
1622037580000|2021-05-26 13:59:40|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|1
1622037590000|2021-05-26 13:59:50|2393|2387|2392.8|2386.8|2393|2387|2392.5|2386.5|4
1622037600000|2021-05-26 14:00:00|2393|2387|2393.3|2387.3|2393.3|2387.3|2393|2387|2
1622037620000|2021-05-26 14:00:20|2393|2387|2393.5|2387.5|2393.5|2387.5|2393|2387|2
1622037640000|2021-05-26 14:00:40|2393.3|2387.3|2393.5|2387.5|2393.5|2387.5|2393.3|2387.3|2
1622037650000|2021-05-26 14:00:50|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|1
1622037660000|2021-05-26 14:01:00|2393.5|2387.5|2393.8|2387.8|2393.8|2387.8|2393.5|2387.5|2
1622037690000|2021-05-26 14:01:30|2394.3|2388.3|2394.3|2388.3|2394.5|2388.5|2394.3|2388.3|3
1622037710000|2021-05-26 14:01:50|2394|2388|2394|2388|2394|2388|2393.8|2387.8|3
1622037720000|2021-05-26 14:02:00|2393.5|2387.5|2393|2387|2393.5|2387.5|2393|2387|3
1622037730000|2021-05-26 14:02:10|2392.8|2386.8|2393.5|2387.5|2393.5|2387.5|2392.8|2386.8|4
1622037740000|2021-05-26 14:02:20|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|1
1622037750000|2021-05-26 14:02:30|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|1
1622037760000|2021-05-26 14:02:40|2394|2388|2394.3|2388.3|2394.3|2388.3|2394|2388|2
1622037790000|2021-05-26 14:03:10|2394.5|2388.5|2394.3|2388.3|2394.5|2388.5|2394.3|2388.3|2
1622037800000|2021-05-26 14:03:20|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1622037810000|2021-05-26 14:03:30|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1622037820000|2021-05-26 14:03:40|2393.8|2387.8|2393.5|2387.5|2393.8|2387.8|2393.5|2387.5|4
1622037830000|2021-05-26 14:03:50|2393.8|2387.8|2393.5|2387.5|2393.8|2387.8|2393.5|2387.5|4
1622037840000|2021-05-26 14:04:00|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|1
1622037870000|2021-05-26 14:04:30|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|1
1622037880000|2021-05-26 14:04:40|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|2392.8|2386.8|3
1622037890000|2021-05-26 14:04:50|2393|2387|2393|2387|2393|2387|2393|2387|1
1622037900000|2021-05-26 14:05:00|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|1
1622037920000|2021-05-26 14:05:20|2392.5|2386.5|2392|2386|2392.5|2386.5|2392|2386|3
1622037930000|2021-05-26 14:05:30|2392.3|2386.3|2391.8|2385.8|2392.3|2386.3|2391.8|2385.8|2
1622037940000|2021-05-26 14:05:40|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1622037950000|2021-05-26 14:05:50|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1622037960000|2021-05-26 14:06:00|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1622037980000|2021-05-26 14:06:20|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|1
1622037990000|2021-05-26 14:06:30|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1622038010000|2021-05-26 14:06:50|2391.3|2385.3|2391|2385|2391.3|2385.3|2390.8|2384.8|4
1622038020000|2021-05-26 14:07:00|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1622038040000|2021-05-26 14:07:20|2391|2385|2391|2385|2391|2385|2391|2385|1
1622038060000|2021-05-26 14:07:40|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1622038070000|2021-05-26 14:07:50|2391.5|2385.5|2390.5|2384.5|2391.5|2385.5|2390.5|2384.5|3
1622038120000|2021-05-26 14:08:40|2390.8|2384.8|2390.5|2384.5|2391|2385|2390.5|2384.5|4
1622038130000|2021-05-26 14:08:50|2390.3|2384.3|2390.5|2384.5|2390.5|2384.5|2390.3|2384.3|2
1622038160000|2021-05-26 14:09:20|2390.8|2384.8|2390.3|2384.3|2390.8|2384.8|2390.3|2384.3|2
1622038170000|2021-05-26 14:09:30|2390|2384|2390|2384|2390|2384|2390|2384|1
1622038180000|2021-05-26 14:09:40|2390.5|2384.5|2390.8|2384.8|2390.8|2384.8|2390.5|2384.5|2
1622038210000|2021-05-26 14:10:10|2391|2385|2391.3|2385.3|2391.3|2385.3|2391|2385|2
1622038230000|2021-05-26 14:10:30|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1622038250000|2021-05-26 14:10:50|2391.3|2385.3|2390.5|2384.5|2391.3|2385.3|2390.5|2384.5|2
1622038260000|2021-05-26 14:11:00|2390.8|2384.8|2392|2386|2392.3|2386.3|2390.8|2384.8|7
1622038270000|2021-05-26 14:11:10|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|1
1622038280000|2021-05-26 14:11:20|2392|2386|2391.5|2385.5|2392|2386|2391.5|2385.5|2
1622038320000|2021-05-26 14:12:00|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|2391.5|2385.5|7
1622038330000|2021-05-26 14:12:10|2391.5|2385.5|2391.8|2385.8|2391.8|2385.8|2391.5|2385.5|2
1622038340000|2021-05-26 14:12:20|2392|2386|2391.8|2385.8|2392|2386|2391.8|2385.8|2
1622038370000|2021-05-26 14:12:50|2392|2386|2392.8|2386.8|2392.8|2386.8|2392|2386|3
1622038380000|2021-05-26 14:13:00|2393|2387|2393.3|2387.3|2393.3|2387.3|2393|2387|2
1622038390000|2021-05-26 14:13:10|2393|2387|2393.3|2387.3|2393.3|2387.3|2393|2387|2
1622038400000|2021-05-26 14:13:20|2393|2387|2393.3|2387.3|2393.3|2387.3|2393|2387|2
1622038410000|2021-05-26 14:13:30|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|1
1622038420000|2021-05-26 14:13:40|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|1
1622038470000|2021-05-26 14:14:30|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|1
1622038500000|2021-05-26 14:15:00|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|1
1622038510000|2021-05-26 14:15:10|2393.5|2387.5|2393.3|2387.3|2393.5|2387.5|2393.3|2387.3|2
1622038520000|2021-05-26 14:15:20|2393|2387|2393.3|2387.3|2393.3|2387.3|2393|2387|2
1622038530000|2021-05-26 14:15:30|2393|2387|2393|2387|2393|2387|2393|2387|1
1622038540000|2021-05-26 14:15:40|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|1
1622038550000|2021-05-26 14:15:50|2393.5|2387.5|2393.3|2387.3|2393.5|2387.5|2393.3|2387.3|2
1622038560000|2021-05-26 14:16:00|2393|2387|2393|2387|2393|2387|2393|2387|1
1622038570000|2021-05-26 14:16:10|2393.3|2387.3|2393.5|2387.5|2393.5|2387.5|2393.3|2387.3|2
1622038580000|2021-05-26 14:16:20|2393.8|2387.8|2394|2388|2394|2388|2393.3|2387.3|6
1622038590000|2021-05-26 14:16:30|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|1
1622038600000|2021-05-26 14:16:40|2394|2388|2394|2388|2394|2388|2394|2388|1
1622038610000|2021-05-26 14:16:50|2394.3|2388.3|2394|2388|2394.3|2388.3|2394|2388|2
1622038620000|2021-05-26 14:17:00|2394.3|2388.3|2394.3|2388.3|2394.5|2388.5|2394.3|2388.3|3
1622038630000|2021-05-26 14:17:10|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1622038640000|2021-05-26 14:17:20|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1622038660000|2021-05-26 14:17:40|2395|2389|2395.3|2389.3|2395.5|2389.5|2395|2389|4
1622038670000|2021-05-26 14:17:50|2395.5|2389.5|2395.8|2389.8|2395.8|2389.8|2395.5|2389.5|2
1622038700000|2021-05-26 14:18:20|2396|2390|2396|2390|2396|2390|2395.8|2389.8|3
1622038710000|2021-05-26 14:18:30|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1622038720000|2021-05-26 14:18:40|2396.5|2390.5|2396.3|2390.3|2396.5|2390.5|2396.3|2390.3|2
1622038730000|2021-05-26 14:18:50|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|1
1622038770000|2021-05-26 14:19:30|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1622038780000|2021-05-26 14:19:40|2396.5|2390.5|2396|2390|2396.8|2390.8|2396|2390|4
1622038790000|2021-05-26 14:19:50|2396.3|2390.3|2396.5|2390.5|2396.8|2390.8|2396.3|2390.3|4
1622038810000|2021-05-26 14:20:10|2396.8|2390.8|2396.5|2390.5|2396.8|2390.8|2396.5|2390.5|2
1622038820000|2021-05-26 14:20:20|2396.8|2390.8|2396.5|2390.5|2396.8|2390.8|2396.5|2390.5|2
1622038830000|2021-05-26 14:20:30|2396.8|2390.8|2396.8|2390.8|2397|2391|2396.5|2390.5|5
1622038840000|2021-05-26 14:20:40|2398|2392|2397.8|2391.8|2398|2392|2397.5|2391.5|3
1622038870000|2021-05-26 14:21:10|2398|2392|2397.8|2391.8|2398|2392|2397.8|2391.8|2
1622038880000|2021-05-26 14:21:20|2398.3|2392.3|2397.8|2391.8|2398.3|2392.3|2397.8|2391.8|2
1622038900000|2021-05-26 14:21:40|2397.5|2391.5|2397.3|2391.3|2397.5|2391.5|2397.3|2391.3|2
1622038920000|2021-05-26 14:22:00|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1622038930000|2021-05-26 14:22:10|2397.3|2391.3|2397.5|2391.5|2397.5|2391.5|2397.3|2391.3|2
1622038980000|2021-05-26 14:23:00|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|1
1622039000000|2021-05-26 14:23:20|2397.5|2391.5|2397.3|2391.3|2397.5|2391.5|2397.3|2391.3|2
1622039010000|2021-05-26 14:23:30|2397|2391|2397|2391|2397.3|2391.3|2396.8|2390.8|7
1622039070000|2021-05-26 14:24:30|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1622039080000|2021-05-26 14:24:40|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1622039130000|2021-05-26 14:25:30|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1622039150000|2021-05-26 14:25:50|2397|2391|2397|2391|2397|2391|2397|2391|1
1622039180000|2021-05-26 14:26:20|2397.3|2391.3|2397|2391|2397.3|2391.3|2397|2391|2
1622039190000|2021-05-26 14:26:30|2396.8|2390.8|2396.5|2390.5|2396.8|2390.8|2396.5|2390.5|2
1622039220000|2021-05-26 14:27:00|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1622039250000|2021-05-26 14:27:30|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|1
1622039310000|2021-05-26 14:28:30|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1622039320000|2021-05-26 14:28:40|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|1
1622039340000|2021-05-26 14:29:00|2396.8|2390.8|2396.5|2390.5|2396.8|2390.8|2396.5|2390.5|2
1622039350000|2021-05-26 14:29:10|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1622039360000|2021-05-26 14:29:20|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|1
1622039390000|2021-05-26 14:29:50|2396.8|2390.8|2397.3|2391.3|2397.3|2391.3|2396.8|2390.8|3
1622039400000|2021-05-26 14:30:00|2397.5|2391.5|2397.8|2391.8|2397.8|2391.8|2397.5|2391.5|2
1622039410000|2021-05-26 14:30:10|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1622039420000|2021-05-26 14:30:20|2397.8|2391.8|2397.8|2391.8|2398|2392|2397.8|2391.8|3
1622039440000|2021-05-26 14:30:40|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|1
1622039450000|2021-05-26 14:30:50|2398.5|2392.5|2398.8|2392.8|2398.8|2392.8|2398.5|2392.5|2
1622039470000|2021-05-26 14:31:10|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1622039480000|2021-05-26 14:31:20|2398.3|2392.3|2397.8|2391.8|2398.3|2392.3|2397.8|2391.8|2
1622039490000|2021-05-26 14:31:30|2398|2392|2398|2392|2398|2392|2398|2392|1
1622039500000|2021-05-26 14:31:40|2398.3|2392.3|2398.5|2392.5|2398.5|2392.5|2398.3|2392.3|2
1622039520000|2021-05-26 14:32:00|2398.8|2392.8|2399.8|2393.8|2399.8|2393.8|2398.8|2392.8|7
1622039530000|2021-05-26 14:32:10|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|1
1622039540000|2021-05-26 14:32:20|2399.8|2393.8|2399.5|2393.5|2399.8|2393.8|2399.5|2393.5|2
1622039550000|2021-05-26 14:32:30|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1622039560000|2021-05-26 14:32:40|2399.5|2393.5|2400|2394|2400|2394|2399.5|2393.5|2
1622039570000|2021-05-26 14:32:50|2400.3|2394.3|2400|2394|2400.3|2394.3|2400|2394|2
1622039590000|2021-05-26 14:33:10|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|1
1622039610000|2021-05-26 14:33:30|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|1
1622039630000|2021-05-26 14:33:50|2399.3|2393.3|2399|2393|2399.3|2393.3|2399|2393|2
1622039640000|2021-05-26 14:34:00|2398.8|2392.8|2398.5|2392.5|2398.8|2392.8|2398.5|2392.5|2
1622039650000|2021-05-26 14:34:10|2398.3|2392.3|2397.5|2391.5|2398.3|2392.3|2397.5|2391.5|2
1622039670000|2021-05-26 14:34:30|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|1
1622039680000|2021-05-26 14:34:40|2398|2392|2398|2392|2398|2392|2398|2392|1
1622039700000|2021-05-26 14:35:00|2398.3|2392.3|2398.5|2392.5|2398.8|2392.8|2398.3|2392.3|4
1622039710000|2021-05-26 14:35:10|2398.8|2392.8|2398.5|2392.5|2398.8|2392.8|2398.5|2392.5|2
1622039720000|2021-05-26 14:35:20|2398.8|2392.8|2400|2394|2400|2394|2398.8|2392.8|3
1622039740000|2021-05-26 14:35:40|2399.8|2393.8|2400.3|2394.3|2400.3|2394.3|2399.8|2393.8|3
1622039750000|2021-05-26 14:35:50|2400|2394|2400.3|2394.3|2400.3|2394.3|2400|2394|2
1622039760000|2021-05-26 14:36:00|2400|2394|2400.3|2394.3|2400.3|2394.3|2400|2394|2
1622039770000|2021-05-26 14:36:10|2400|2394|2399|2393|2400|2394|2399|2393|5
1622039790000|2021-05-26 14:36:30|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1622039820000|2021-05-26 14:37:00|2398.8|2392.8|2399.3|2393.3|2399.3|2393.3|2398.8|2392.8|3
1622039850000|2021-05-26 14:37:30|2399.5|2393.5|2400|2394|2400.8|2394.8|2399.5|2393.5|5
1622039860000|2021-05-26 14:37:40|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400|2394|3
1622039870000|2021-05-26 14:37:50|2400.5|2394.5|2399.8|2393.8|2400.5|2394.5|2399.8|2393.8|4
1622039880000|2021-05-26 14:38:00|2399.5|2393.5|2398.8|2392.8|2399.5|2393.5|2398.8|2392.8|4
1622039890000|2021-05-26 14:38:10|2399|2393|2398.8|2392.8|2399|2393|2398.8|2392.8|2
1622039900000|2021-05-26 14:38:20|2398.3|2392.3|2398.5|2392.5|2398.5|2392.5|2398.3|2392.3|2
1622039920000|2021-05-26 14:38:40|2400.5|2394.5|2401|2395|2401|2395|2400.5|2394.5|3
1622039930000|2021-05-26 14:38:50|2401.3|2395.3|2404.3|2398.3|2404.3|2398.3|2401.3|2395.3|4
1622039940000|2021-05-26 14:39:00|2404|2398|2403.3|2397.3|2404|2398|2403|2397|6
1622039950000|2021-05-26 14:39:10|2403|2397|2403.3|2397.3|2403.3|2397.3|2403|2397|2
1622039960000|2021-05-26 14:39:20|2403.5|2397.5|2403.6|2397.6|2403.8|2397.8|2403.5|2397.5|3
1622039970000|2021-05-26 14:39:30|2403.9|2397.9|2403.9|2397.9|2404.1|2398.1|2403.6|2397.6|5
1622039980000|2021-05-26 14:39:40|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|2403.1|2397.1|3
1622039990000|2021-05-26 14:39:50|2403.4|2397.4|2403.4|2397.4|2403.6|2397.6|2403.4|2397.4|3
1622040000000|2021-05-26 14:40:00|2403.1|2397.1|2403.1|2397.1|2403.4|2397.4|2403.1|2397.1|3
1622040010000|2021-05-26 14:40:10|2403.4|2397.4|2403.3|2397.3|2403.4|2397.4|2403.3|2397.3|2
1622040020000|2021-05-26 14:40:20|2403.4|2397.4|2403.6|2397.6|2403.6|2397.6|2403.4|2397.4|2
1622040030000|2021-05-26 14:40:30|2403.9|2397.9|2405|2399|2405|2399|2403.9|2397.9|3
1622040040000|2021-05-26 14:40:40|2405.3|2399.3|2405.5|2399.5|2405.5|2399.5|2405.3|2399.3|2
1622040050000|2021-05-26 14:40:50|2405.3|2399.3|2405.8|2399.8|2405.8|2399.8|2405.3|2399.3|3
1622040060000|2021-05-26 14:41:00|2406|2400|2406.5|2400.5|2406.5|2400.5|2406|2400|3
1622040070000|2021-05-26 14:41:10|2406.3|2400.3|2406|2400|2406.3|2400.3|2405.8|2399.8|3
1622040080000|2021-05-26 14:41:20|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406|2400|3
1622040090000|2021-05-26 14:41:30|2405.8|2399.8|2406|2400|2406.3|2400.3|2405.8|2399.8|3
1622040100000|2021-05-26 14:41:40|2406.8|2400.8|2407.5|2401.5|2407.5|2401.5|2406.8|2400.8|3
1622040110000|2021-05-26 14:41:50|2409.8|2403.8|2408.1|2402.1|2409.8|2403.8|2408.1|2402.1|3
1622040120000|2021-05-26 14:42:00|2407.9|2401.9|2407.9|2401.9|2408.4|2402.4|2407.6|2401.6|6
1622040130000|2021-05-26 14:42:10|2408.1|2402.1|2408.1|2402.1|2408.4|2402.4|2408.1|2402.1|3
1622040140000|2021-05-26 14:42:20|2408.4|2402.4|2407.4|2401.4|2408.4|2402.4|2407.4|2401.4|4
1622040150000|2021-05-26 14:42:30|2408.1|2402.1|2407.9|2401.9|2408.6|2402.6|2407.4|2401.4|6
1622040160000|2021-05-26 14:42:40|2408|2402|2408|2402|2408|2402|2407.9|2401.9|3
1622040170000|2021-05-26 14:42:50|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|2407.6|2401.6|5
1622040180000|2021-05-26 14:43:00|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|1
1622040200000|2021-05-26 14:43:20|2407.5|2401.5|2407.3|2401.3|2407.5|2401.5|2407.3|2401.3|2
1622040210000|2021-05-26 14:43:30|2407|2401|2405.8|2399.8|2407|2401|2405.8|2399.8|5
1622040230000|2021-05-26 14:43:50|2406|2400|2406|2400|2406|2400|2406|2400|1
1622040240000|2021-05-26 14:44:00|2405.8|2399.8|2406|2400|2406|2400|2405.8|2399.8|2
1622040250000|2021-05-26 14:44:10|2405.8|2399.8|2406|2400|2406|2400|2405.8|2399.8|2
1622040260000|2021-05-26 14:44:20|2405.8|2399.8|2406|2400|2406|2400|2405.8|2399.8|2
1622040290000|2021-05-26 14:44:50|2405.8|2399.8|2406|2400|2406|2400|2405.8|2399.8|2
1622040300000|2021-05-26 14:45:00|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1622040320000|2021-05-26 14:45:20|2406|2400|2405|2399|2406|2400|2405|2399|5
1622040330000|2021-05-26 14:45:30|2404.8|2398.8|2405|2399|2405|2399|2404.8|2398.8|2
1622040370000|2021-05-26 14:46:10|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1622040390000|2021-05-26 14:46:30|2405|2399|2405|2399|2405|2399|2405|2399|1
1622040400000|2021-05-26 14:46:40|2405.8|2399.8|2405.5|2399.5|2406|2400|2405.5|2399.5|4
1622040410000|2021-05-26 14:46:50|2405.3|2399.3|2405.5|2399.5|2405.5|2399.5|2405.3|2399.3|2
1622040420000|2021-05-26 14:47:00|2406|2400|2406|2400|2406|2400|2406|2400|1
1622040450000|2021-05-26 14:47:30|2406.3|2400.3|2407|2401|2407|2401|2406.3|2400.3|3
1622040460000|2021-05-26 14:47:40|2407.3|2401.3|2407.5|2401.5|2407.5|2401.5|2407.3|2401.3|2
1622040480000|2021-05-26 14:48:00|2407.8|2401.8|2407.8|2401.8|2408|2402|2407.8|2401.8|3
1622040500000|2021-05-26 14:48:20|2408|2402|2408.3|2402.3|2408.5|2402.5|2408|2402|3
1622040510000|2021-05-26 14:48:30|2408|2402|2407.8|2401.8|2408|2402|2407.8|2401.8|2
1622040520000|2021-05-26 14:48:40|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1622040530000|2021-05-26 14:48:50|2407|2401|2407.3|2401.3|2407.5|2401.5|2407|2401|6
1622040540000|2021-05-26 14:49:00|2407.5|2401.5|2407|2401|2407.5|2401.5|2407|2401|3
1622040550000|2021-05-26 14:49:10|2407.3|2401.3|2407|2401|2407.3|2401.3|2407|2401|2
1622040560000|2021-05-26 14:49:20|2407.3|2401.3|2407.5|2401.5|2407.5|2401.5|2407.3|2401.3|6
1622040570000|2021-05-26 14:49:30|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1622040600000|2021-05-26 14:50:00|2408|2402|2408.5|2402.5|2408.5|2402.5|2408|2402|3
1622040610000|2021-05-26 14:50:10|2408.3|2402.3|2407.5|2401.5|2408.3|2402.3|2407.5|2401.5|4
1622040620000|2021-05-26 14:50:20|2407.3|2401.3|2407|2401|2407.3|2401.3|2407|2401|2
1622040630000|2021-05-26 14:50:30|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1622040640000|2021-05-26 14:50:40|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1622040680000|2021-05-26 14:51:20|2406.3|2400.3|2405.8|2399.8|2406.3|2400.3|2405.8|2399.8|3
1622040700000|2021-05-26 14:51:40|2406|2400|2406.3|2400.3|2406.3|2400.3|2406|2400|2
1622040710000|2021-05-26 14:51:50|2406|2400|2405.8|2399.8|2406|2400|2405.8|2399.8|2
1622040720000|2021-05-26 14:52:00|2406|2400|2405.8|2399.8|2406|2400|2405.8|2399.8|2
1622040730000|2021-05-26 14:52:10|2406.3|2400.3|2406.3|2400.3|2406.5|2400.5|2406|2400|5
1622040740000|2021-05-26 14:52:20|2406|2400|2406|2400|2406|2400|2406|2400|1
1622040750000|2021-05-26 14:52:30|2405.8|2399.8|2405.8|2399.8|2406.3|2400.3|2405.8|2399.8|5
1622040770000|2021-05-26 14:52:50|2406|2400|2406.3|2400.3|2406.3|2400.3|2406|2400|2
1622040780000|2021-05-26 14:53:00|2406|2400|2406|2400|2406|2400|2406|2400|1
1622040790000|2021-05-26 14:53:10|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1622040800000|2021-05-26 14:53:20|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1622040820000|2021-05-26 14:53:40|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1622040830000|2021-05-26 14:53:50|2405|2399|2405.5|2399.5|2405.5|2399.5|2405|2399|3
1622040840000|2021-05-26 14:54:00|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1622040860000|2021-05-26 14:54:20|2405|2399|2405|2399|2405|2399|2405|2399|1
1622040870000|2021-05-26 14:54:30|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1622040900000|2021-05-26 14:55:00|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1622040910000|2021-05-26 14:55:10|2405.8|2399.8|2406.3|2400.3|2406.5|2400.5|2405.8|2399.8|4
1622040920000|2021-05-26 14:55:20|2406|2400|2405.8|2399.8|2406|2400|2405.8|2399.8|2
1622040930000|2021-05-26 14:55:30|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1622040940000|2021-05-26 14:55:40|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1622040960000|2021-05-26 14:56:00|2405.5|2399.5|2405.8|2399.8|2406|2400|2405.5|2399.5|6
1622040970000|2021-05-26 14:56:10|2405.5|2399.5|2405.8|2399.8|2406|2400|2405.5|2399.5|9
1622040980000|2021-05-26 14:56:20|2406|2400|2406.8|2400.8|2406.8|2400.8|2406|2400|7
1622040990000|2021-05-26 14:56:30|2407.3|2401.3|2407.8|2401.8|2407.8|2401.8|2407.3|2401.3|3
1622041010000|2021-05-26 14:56:50|2407.5|2401.5|2406.5|2400.5|2407.5|2401.5|2406.5|2400.5|2
1622041030000|2021-05-26 14:57:10|2406.3|2400.3|2407.3|2401.3|2407.3|2401.3|2406.3|2400.3|2
1622041040000|2021-05-26 14:57:20|2407|2401|2407|2401|2407|2401|2407|2401|1
1622041050000|2021-05-26 14:57:30|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1622041060000|2021-05-26 14:57:40|2407|2401|2406.8|2400.8|2407|2401|2406.8|2400.8|2
1622041070000|2021-05-26 14:57:50|2407|2401|2407|2401|2407|2401|2407|2401|1
1622041090000|2021-05-26 14:58:10|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1622041100000|2021-05-26 14:58:20|2406.5|2400.5|2405.5|2399.5|2406.5|2400.5|2405.3|2399.3|4
1622041110000|2021-05-26 14:58:30|2405.8|2399.8|2405.5|2399.5|2405.8|2399.8|2405.5|2399.5|2
1622041140000|2021-05-26 14:59:00|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1622041170000|2021-05-26 14:59:30|2405|2399|2405|2399|2405|2399|2404.8|2398.8|3
1622041180000|2021-05-26 14:59:40|2405.3|2399.3|2405.5|2399.5|2405.5|2399.5|2405.3|2399.3|2
1622041200000|2021-05-26 15:00:00|2406|2400|2406.3|2400.3|2406.3|2400.3|2406|2400|2
1622041230000|2021-05-26 15:00:30|2406.5|2400.5|2406.3|2400.3|2406.5|2400.5|2406.3|2400.3|2
1622041250000|2021-05-26 15:00:50|2406.5|2400.5|2407.8|2401.8|2408|2402|2406.5|2400.5|3
1622041260000|2021-05-26 15:01:00|2407.3|2401.3|2407.8|2401.8|2408.3|2402.3|2407.3|2401.3|5
1622041270000|2021-05-26 15:01:10|2408|2402|2408|2402|2408.3|2402.3|2408|2402|3
1622041280000|2021-05-26 15:01:20|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1622041290000|2021-05-26 15:01:30|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1622041300000|2021-05-26 15:01:40|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1622041310000|2021-05-26 15:01:50|2409|2403|2409.5|2403.5|2409.5|2403.5|2409|2403|2
1622041320000|2021-05-26 15:02:00|2409|2403|2409|2403|2409|2403|2409|2403|1
1622041330000|2021-05-26 15:02:10|2408.8|2402.8|2408|2402|2408.8|2402.8|2407.8|2401.8|5
1622041350000|2021-05-26 15:02:30|2408.3|2402.3|2408|2402|2408.3|2402.3|2408|2402|2
1622041380000|2021-05-26 15:03:00|2408.8|2402.8|2409|2403|2409.5|2403.5|2408.8|2402.8|3
1622041410000|2021-05-26 15:03:30|2408.8|2402.8|2407.5|2401.5|2408.8|2402.8|2407.3|2401.3|8
1622041420000|2021-05-26 15:03:40|2407.3|2401.3|2407|2401|2407.3|2401.3|2407|2401|2
1622041430000|2021-05-26 15:03:50|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1622041450000|2021-05-26 15:04:10|2407.5|2401.5|2408.3|2402.3|2408.3|2402.3|2407.5|2401.5|7
1622041460000|2021-05-26 15:04:20|2408.5|2402.5|2408.5|2402.5|2408.8|2402.8|2408.5|2402.5|3
1622041470000|2021-05-26 15:04:30|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1622041520000|2021-05-26 15:05:20|2409|2403|2409.8|2403.8|2409.8|2403.8|2409|2403|4
1622041530000|2021-05-26 15:05:30|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1622041540000|2021-05-26 15:05:40|2409.3|2403.3|2408.3|2402.3|2409.3|2403.3|2408.3|2402.3|4
1622041550000|2021-05-26 15:05:50|2407.8|2401.8|2407.3|2401.3|2407.8|2401.8|2407.3|2401.3|5
1622041560000|2021-05-26 15:06:00|2407.5|2401.5|2407.5|2401.5|2407.8|2401.8|2407.5|2401.5|3
1622041600000|2021-05-26 15:06:40|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1622041620000|2021-05-26 15:07:00|2407.3|2401.3|2407.5|2401.5|2407.5|2401.5|2407.3|2401.3|2
1622041630000|2021-05-26 15:07:10|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407|2401|3
1622041650000|2021-05-26 15:07:30|2407|2401|2406.5|2400.5|2407|2401|2406.5|2400.5|3
1622041710000|2021-05-26 15:08:30|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1622041720000|2021-05-26 15:08:40|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1622041800000|2021-05-26 15:10:00|2406.8|2400.8|2406.3|2400.3|2406.8|2400.8|2406.3|2400.3|2
1622041810000|2021-05-26 15:10:10|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1622041860000|2021-05-26 15:11:00|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1622041900000|2021-05-26 15:11:40|2406|2400|2405.5|2399.5|2406|2400|2405.5|2399.5|2
1622041910000|2021-05-26 15:11:50|2405.8|2399.8|2405.5|2399.5|2405.8|2399.8|2405.5|2399.5|6
1622041920000|2021-05-26 15:12:00|2405.3|2399.3|2405.5|2399.5|2405.8|2399.8|2405.3|2399.3|3
1622041930000|2021-05-26 15:12:10|2405.3|2399.3|2405.3|2399.3|2405.5|2399.5|2405.3|2399.3|3
1622041940000|2021-05-26 15:12:20|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.3|2399.3|7
1622041950000|2021-05-26 15:12:30|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405|2399|3
1622041980000|2021-05-26 15:13:00|2405.5|2399.5|2406.5|2400.5|2406.5|2400.5|2405.5|2399.5|7
1622041990000|2021-05-26 15:13:10|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1622042000000|2021-05-26 15:13:20|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1622042070000|2021-05-26 15:14:30|2406.3|2400.3|2406.5|2400.5|2406.5|2400.5|2406.3|2400.3|2
1622042100000|2021-05-26 15:15:00|2406.3|2400.3|2405.3|2399.3|2406.3|2400.3|2405.3|2399.3|2
1622042110000|2021-05-26 15:15:10|2405.8|2399.8|2405.5|2399.5|2406|2400|2405.5|2399.5|4
1622042120000|2021-05-26 15:15:20|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1622042130000|2021-05-26 15:15:30|2405.5|2399.5|2405.3|2399.3|2405.8|2399.8|2405.3|2399.3|3
1622042140000|2021-05-26 15:15:40|2405.5|2399.5|2405.3|2399.3|2405.5|2399.5|2405.3|2399.3|2
1622042150000|2021-05-26 15:15:50|2405|2399|2405.3|2399.3|2405.3|2399.3|2405|2399|2
1622042160000|2021-05-26 15:16:00|2405|2399|2405.3|2399.3|2405.3|2399.3|2405|2399|2
1622042210000|2021-05-26 15:16:50|2405.5|2399.5|2405.3|2399.3|2405.5|2399.5|2405.3|2399.3|4
1622042220000|2021-05-26 15:17:00|2405.5|2399.5|2405.3|2399.3|2405.5|2399.5|2405.3|2399.3|2
1622042250000|2021-05-26 15:17:30|2405.5|2399.5|2405.3|2399.3|2406|2400|2405.3|2399.3|8
1622042260000|2021-05-26 15:17:40|2405.8|2399.8|2405.3|2399.3|2405.8|2399.8|2405.3|2399.3|3
1622042280000|2021-05-26 15:18:00|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.3|2399.3|5
1622042290000|2021-05-26 15:18:10|2405.8|2399.8|2406|2400|2406|2400|2405.8|2399.8|2
1622042300000|2021-05-26 15:18:20|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1622042310000|2021-05-26 15:18:30|2406.5|2400.5|2406|2400|2406.5|2400.5|2406|2400|3
1622042350000|2021-05-26 15:19:10|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1622042360000|2021-05-26 15:19:20|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1622042490000|2021-05-26 15:21:30|2405.8|2399.8|2405.3|2399.3|2405.8|2399.8|2405|2399|4
1622042510000|2021-05-26 15:21:50|2405.8|2399.8|2406|2400|2406.3|2400.3|2405.8|2399.8|7
1622042520000|2021-05-26 15:22:00|2406.3|2400.3|2406|2400|2406.5|2400.5|2406|2400|3
1622042530000|2021-05-26 15:22:10|2405.8|2399.8|2406|2400|2406|2400|2405.8|2399.8|2
1622042540000|2021-05-26 15:22:20|2405.8|2399.8|2405.8|2399.8|2406|2400|2405.8|2399.8|3
1622042550000|2021-05-26 15:22:30|2405.5|2399.5|2405.3|2399.3|2405.5|2399.5|2405.3|2399.3|2
1622042580000|2021-05-26 15:23:00|2405|2399|2405|2399|2405|2399|2405|2399|1
1622042600000|2021-05-26 15:23:20|2404.8|2398.8|2404.8|2398.8|2405|2399|2404.8|2398.8|3
1622042640000|2021-05-26 15:24:00|2404.5|2398.5|2404|2398|2404.5|2398.5|2404|2398|2
1622042650000|2021-05-26 15:24:10|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|1
1622042660000|2021-05-26 15:24:20|2404|2398|2404.3|2398.3|2404.8|2398.8|2404|2398|4
1622042670000|2021-05-26 15:24:30|2404.5|2398.5|2404|2398|2404.5|2398.5|2404|2398|3
1622042680000|2021-05-26 15:24:40|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|1
1622042720000|2021-05-26 15:25:20|2404|2398|2404.8|2398.8|2404.8|2398.8|2404|2398|2
1622042740000|2021-05-26 15:25:40|2405|2399|2405.3|2399.3|2405.3|2399.3|2405|2399|2
1622042770000|2021-05-26 15:26:10|2405|2399|2405.8|2399.8|2406.3|2400.3|2405|2399|7
1622042780000|2021-05-26 15:26:20|2406|2400|2406.3|2400.3|2406.3|2400.3|2406|2400|2
1622042790000|2021-05-26 15:26:30|2406|2400|2406|2400|2406.3|2400.3|2406|2400|5
1622042800000|2021-05-26 15:26:40|2406.3|2400.3|2405.5|2399.5|2406.5|2400.5|2405.5|2399.5|5
1622042820000|2021-05-26 15:27:00|2405.8|2399.8|2406|2400|2406.3|2400.3|2405.3|2399.3|8
1622042920000|2021-05-26 15:28:40|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1622042930000|2021-05-26 15:28:50|2405.3|2399.3|2405|2399|2405.3|2399.3|2405|2399|4
1622042960000|2021-05-26 15:29:20|2405.3|2399.3|2406|2400|2406|2400|2405.3|2399.3|2
1622042970000|2021-05-26 15:29:30|2406.3|2400.3|2406|2400|2406.3|2400.3|2405.5|2399.5|5
1622042980000|2021-05-26 15:29:40|2406.3|2400.3|2405.8|2399.8|2406.5|2400.5|2405.8|2399.8|5
1622042990000|2021-05-26 15:29:50|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2404.8|2398.8|3
1622043000000|2021-05-26 15:30:00|2405.5|2399.5|2403.8|2397.8|2405.5|2399.5|2403.8|2397.8|6
1622043010000|2021-05-26 15:30:10|2404|2398|2403.8|2397.8|2404|2398|2403.8|2397.8|2
1622043020000|2021-05-26 15:30:20|2404|2398|2404.5|2398.5|2404.5|2398.5|2404|2398|3
1622043030000|2021-05-26 15:30:30|2404.8|2398.8|2404.5|2398.5|2404.8|2398.8|2404.3|2398.3|4
1622043040000|2021-05-26 15:30:40|2404.8|2398.8|2405.5|2399.5|2405.5|2399.5|2404.8|2398.8|10
1622043050000|2021-05-26 15:30:50|2405.8|2399.8|2405.5|2399.5|2406|2400|2405.5|2399.5|6
1622043060000|2021-05-26 15:31:00|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1622043070000|2021-05-26 15:31:10|2406|2400|2405|2399|2406.3|2400.3|2405|2399|4
1622043080000|2021-05-26 15:31:20|2405.3|2399.3|2404.8|2398.8|2405.3|2399.3|2404.8|2398.8|3
1622043090000|2021-05-26 15:31:30|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|1
1622043100000|2021-05-26 15:31:40|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.5|2398.5|3
1622043110000|2021-05-26 15:31:50|2405|2399|2404.8|2398.8|2405|2399|2404.8|2398.8|2
1622043120000|2021-05-26 15:32:00|2405|2399|2404.5|2398.5|2405|2399|2404.5|2398.5|3
1622043130000|2021-05-26 15:32:10|2404.8|2398.8|2405|2399|2405|2399|2404.8|2398.8|6
1622043140000|2021-05-26 15:32:20|2405.3|2399.3|2404.3|2398.3|2405.3|2399.3|2404.3|2398.3|3
1622043150000|2021-05-26 15:32:30|2404.5|2398.5|2404.5|2398.5|2405.3|2399.3|2404.5|2398.5|6
1622043160000|2021-05-26 15:32:40|2404.8|2398.8|2404.3|2398.3|2404.8|2398.8|2404.3|2398.3|3
1622043170000|2021-05-26 15:32:50|2404|2398|2403.8|2397.8|2404|2398|2403.5|2397.5|4
1622043180000|2021-05-26 15:33:00|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|1
1622043190000|2021-05-26 15:33:10|2404.5|2398.5|2403.8|2397.8|2405.3|2399.3|2403.8|2397.8|8
1622043200000|2021-05-26 15:33:20|2404|2398|2404.5|2398.5|2404.5|2398.5|2404|2398|7
1622043210000|2021-05-26 15:33:30|2404.3|2398.3|2403.8|2397.8|2404.3|2398.3|2403.8|2397.8|3
1622043220000|2021-05-26 15:33:40|2404.3|2398.3|2404.5|2398.5|2404.5|2398.5|2403.8|2397.8|5
1622043230000|2021-05-26 15:33:50|2404.8|2398.8|2404.3|2398.3|2404.8|2398.8|2404.3|2398.3|2
1622043240000|2021-05-26 15:34:00|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|1
1622043250000|2021-05-26 15:34:10|2404.8|2398.8|2405.5|2399.5|2405.5|2399.5|2404.8|2398.8|9
1622043260000|2021-05-26 15:34:20|2405.8|2399.8|2405|2399|2405.8|2399.8|2405|2399|3
1622043270000|2021-05-26 15:34:30|2405.5|2399.5|2405.3|2399.3|2405.8|2399.8|2405|2399|5
1622043280000|2021-05-26 15:34:40|2405.5|2399.5|2406|2400|2406|2400|2405.5|2399.5|7
1622043290000|2021-05-26 15:34:50|2406.3|2400.3|2405.8|2399.8|2406.3|2400.3|2405.8|2399.8|3
1622043300000|2021-05-26 15:35:00|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1622043310000|2021-05-26 15:35:10|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1622043320000|2021-05-26 15:35:20|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1622043340000|2021-05-26 15:35:40|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1622043360000|2021-05-26 15:36:00|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1622043390000|2021-05-26 15:36:30|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1622043410000|2021-05-26 15:36:50|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1622043420000|2021-05-26 15:37:00|2406|2400|2406|2400|2406|2400|2406|2400|1
1622043430000|2021-05-26 15:37:10|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1622043440000|2021-05-26 15:37:20|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1622043450000|2021-05-26 15:37:30|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1622043460000|2021-05-26 15:37:40|2406.5|2400.5|2405.8|2399.8|2406.5|2400.5|2405.8|2399.8|2
1622043470000|2021-05-26 15:37:50|2405.5|2399.5|2405.8|2399.8|2405.8|2399.8|2405.5|2399.5|2
1622043480000|2021-05-26 15:38:00|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1622043490000|2021-05-26 15:38:10|2405.3|2399.3|2405.5|2399.5|2405.5|2399.5|2405.3|2399.3|2
1622043500000|2021-05-26 15:38:20|2405.8|2399.8|2405.5|2399.5|2406|2400|2405.5|2399.5|3
1622043510000|2021-05-26 15:38:30|2405.3|2399.3|2404.8|2398.8|2405.3|2399.3|2404.8|2398.8|3
1622043520000|2021-05-26 15:38:40|2405.3|2399.3|2405|2399|2405.3|2399.3|2405|2399|4
1622043530000|2021-05-26 15:38:50|2405.3|2399.3|2405.5|2399.5|2405.5|2399.5|2405.3|2399.3|2
1622043580000|2021-05-26 15:39:40|2405.3|2399.3|2405|2399|2405.3|2399.3|2405|2399|2
1622043610000|2021-05-26 15:40:10|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1622043660000|2021-05-26 15:41:00|2405.5|2399.5|2407|2401|2407|2401|2405.5|2399.5|4
1622043670000|2021-05-26 15:41:10|2407.3|2401.3|2408|2402|2408|2402|2407.3|2401.3|2
1622043680000|2021-05-26 15:41:20|2408.3|2402.3|2408.5|2402.5|2408.5|2402.5|2408.3|2402.3|2
1622043690000|2021-05-26 15:41:30|2408.8|2402.8|2409.3|2403.3|2409.3|2403.3|2408.8|2402.8|3
1622043700000|2021-05-26 15:41:40|2409.5|2403.5|2409.8|2403.8|2409.8|2403.8|2409.5|2403.5|2
1622043710000|2021-05-26 15:41:50|2410|2404|2410.3|2404.3|2410.3|2404.3|2410|2404|4
1622043720000|2021-05-26 15:42:00|2410|2404|2410.3|2404.3|2410.3|2404.3|2410|2404|2
1622043730000|2021-05-26 15:42:10|2409.8|2403.8|2410|2404|2410.3|2404.3|2409.8|2403.8|3
1622043740000|2021-05-26 15:42:20|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410|2404|5
1622043750000|2021-05-26 15:42:30|2410|2404|2410.5|2404.5|2410.5|2404.5|2410|2404|5
1622043770000|2021-05-26 15:42:50|2410.8|2404.8|2411|2405|2411|2405|2410.8|2404.8|4
1622043780000|2021-05-26 15:43:00|2410.8|2404.8|2411|2405|2411|2405|2410.8|2404.8|2
1622043800000|2021-05-26 15:43:20|2410.8|2404.8|2411|2405|2411|2405|2410.8|2404.8|2
1622043810000|2021-05-26 15:43:30|2410.8|2404.8|2411|2405|2411|2405|2410.8|2404.8|2
1622043820000|2021-05-26 15:43:40|2410.8|2404.8|2411|2405|2411|2405|2410.5|2404.5|4
1622043830000|2021-05-26 15:43:50|2410.8|2404.8|2411|2405|2411|2405|2410.8|2404.8|4
1622043840000|2021-05-26 15:44:00|2410.5|2404.5|2411|2405|2411|2405|2410.5|2404.5|7
1622043850000|2021-05-26 15:44:10|2410.8|2404.8|2410.5|2404.5|2410.8|2404.8|2410.5|2404.5|2
1622043890000|2021-05-26 15:44:50|2410.3|2404.3|2410.5|2404.5|2410.5|2404.5|2410.3|2404.3|2
1622043910000|2021-05-26 15:45:10|2410.8|2404.8|2411|2405|2411|2405|2410.8|2404.8|2
1622044000000|2021-05-26 15:46:40|2410.8|2404.8|2410.8|2404.8|2411|2405|2410.8|2404.8|3
1622044020000|2021-05-26 15:47:00|2411|2405|2411|2405|2411|2405|2410.8|2404.8|3
1622044030000|2021-05-26 15:47:10|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1622044040000|2021-05-26 15:47:20|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1622044050000|2021-05-26 15:47:30|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1622044070000|2021-05-26 15:47:50|2410|2404|2409.8|2403.8|2410|2404|2409.8|2403.8|2
1622044140000|2021-05-26 15:49:00|2410.8|2404.8|2410.3|2404.3|2410.8|2404.8|2410.3|2404.3|3
1622044150000|2021-05-26 15:49:10|2410.5|2404.5|2410.5|2404.5|2410.8|2404.8|2410.5|2404.5|3
1622044160000|2021-05-26 15:49:20|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2410.5|2404.5|6
1622044170000|2021-05-26 15:49:30|2411|2405|2410.5|2404.5|2411.3|2405.3|2410.5|2404.5|6
1622044180000|2021-05-26 15:49:40|2411.3|2405.3|2411.3|2405.3|2411.5|2405.5|2411.3|2405.3|3
1622044190000|2021-05-26 15:49:50|2411|2405|2410|2404|2411|2405|2410|2404|4
1622044200000|2021-05-26 15:50:00|2410.3|2404.3|2410.3|2404.3|2410.5|2404.5|2410.3|2404.3|3
1622044210000|2021-05-26 15:50:10|2410.5|2404.5|2410.3|2404.3|2410.5|2404.5|2410|2404|8
1622044220000|2021-05-26 15:50:20|2410.5|2404.5|2409.3|2403.3|2410.5|2404.5|2409.3|2403.3|4
1622044230000|2021-05-26 15:50:30|2409|2403|2409|2403|2409|2403|2409|2403|1
1622044250000|2021-05-26 15:50:50|2408.8|2402.8|2409.5|2403.5|2409.5|2403.5|2408.5|2402.5|5
1622044260000|2021-05-26 15:51:00|2409|2403|2408.8|2402.8|2409|2403|2408.8|2402.8|2
1622044280000|2021-05-26 15:51:20|2408.5|2402.5|2408.3|2402.3|2408.5|2402.5|2408.3|2402.3|2
1622044290000|2021-05-26 15:51:30|2408.5|2402.5|2407.8|2401.8|2408.5|2402.5|2407.8|2401.8|2
1622044300000|2021-05-26 15:51:40|2408|2402|2408.5|2402.5|2408.5|2402.5|2408|2402|3
1622044320000|2021-05-26 15:52:00|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1622044350000|2021-05-26 15:52:30|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1622044360000|2021-05-26 15:52:40|2407.8|2401.8|2407.5|2401.5|2407.8|2401.8|2407.5|2401.5|2
1622044370000|2021-05-26 15:52:50|2406.8|2400.8|2407.5|2401.5|2407.5|2401.5|2406.8|2400.8|2
1622044410000|2021-05-26 15:53:30|2407.3|2401.3|2407|2401|2407.3|2401.3|2407|2401|2
1622044420000|2021-05-26 15:53:40|2407.3|2401.3|2407.5|2401.5|2407.8|2401.8|2407.3|2401.3|4
1622044430000|2021-05-26 15:53:50|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1622044500000|2021-05-26 15:55:00|2407|2401|2407|2401|2407|2401|2407|2401|1
1622044530000|2021-05-26 15:55:30|2406.8|2400.8|2406|2400|2406.8|2400.8|2406|2400|2
1622044540000|2021-05-26 15:55:40|2405.3|2399.3|2406|2400|2406|2400|2405.3|2399.3|2
1622044550000|2021-05-26 15:55:50|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1622044570000|2021-05-26 15:56:10|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1622044580000|2021-05-26 15:56:20|2404.8|2398.8|2405.5|2399.5|2405.5|2399.5|2404.8|2398.8|4
1622044590000|2021-05-26 15:56:30|2405.3|2399.3|2404.8|2398.8|2405.3|2399.3|2404.5|2398.5|4
1622044610000|2021-05-26 15:56:50|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|1
1622044620000|2021-05-26 15:57:00|2405.3|2399.3|2405.8|2399.8|2405.8|2399.8|2405.3|2399.3|3
1622044650000|2021-05-26 15:57:30|2406|2400|2406|2400|2406|2400|2406|2400|1
1622044660000|2021-05-26 15:57:40|2405.8|2399.8|2405.5|2399.5|2405.8|2399.8|2405.5|2399.5|2
1622044680000|2021-05-26 15:58:00|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1622044710000|2021-05-26 15:58:30|2405|2399|2405|2399|2405|2399|2405|2399|1
1622044720000|2021-05-26 15:58:40|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1622044790000|2021-05-26 15:59:50|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1622044820000|2021-05-26 16:00:20|2405.3|2399.3|2405|2399|2405.3|2399.3|2405|2399|2
1622044860000|2021-05-26 16:01:00|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1622044890000|2021-05-26 16:01:30|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1622044980000|2021-05-26 16:03:00|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1622044990000|2021-05-26 16:03:10|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1622045010000|2021-05-26 16:03:30|2405|2399|2404.8|2398.8|2405|2399|2404.8|2398.8|2
1622045050000|2021-05-26 16:04:10|2405|2399|2405.5|2399.5|2405.5|2399.5|2405|2399|3
1622045170000|2021-05-26 16:06:10|2405|2399|2404.8|2398.8|2405|2399|2404.8|2398.8|2
1622045270000|2021-05-26 16:07:50|2405|2399|2405|2399|2405|2399|2405|2399|1
1622045350000|2021-05-26 16:09:10|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1622045360000|2021-05-26 16:09:20|2404.5|2398.5|2404.8|2398.8|2404.8|2398.8|2404.5|2398.5|2
1622045390000|2021-05-26 16:09:50|2405|2399|2404.8|2398.8|2405|2399|2404.8|2398.8|2
1622045610000|2021-05-26 16:13:30|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|1
1622045660000|2021-05-26 16:14:20|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1622045880000|2021-05-26 16:18:00|2405|2399|2404.5|2398.5|2405|2399|2404.5|2398.5|3
1622046060000|2021-05-26 16:21:00|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1622046070000|2021-05-26 16:21:10|2404.5|2398.5|2405.3|2399.3|2405.3|2399.3|2404.5|2398.5|2
1622046080000|2021-05-26 16:21:20|2405|2399|2405.3|2399.3|2405.3|2399.3|2405|2399|2
1622046090000|2021-05-26 16:21:30|2405|2399|2405|2399|2405|2399|2405|2399|1
1622046140000|2021-05-26 16:22:20|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1622046190000|2021-05-26 16:23:10|2405|2399|2405|2399|2405|2399|2405|2399|1
1622046210000|2021-05-26 16:23:30|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1622046250000|2021-05-26 16:24:10|2405|2399|2405|2399|2405|2399|2405|2399|1
1622046280000|2021-05-26 16:24:40|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1622046300000|2021-05-26 16:25:00|2405.5|2399.5|2406|2400|2406|2400|2405.5|2399.5|2
1622046310000|2021-05-26 16:25:10|2406.3|2400.3|2406|2400|2406.5|2400.5|2406|2400|3
1622046420000|2021-05-26 16:27:00|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1622046440000|2021-05-26 16:27:20|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1622046490000|2021-05-26 16:28:10|2407|2401|2408|2402|2408|2402|2407|2401|2
1622046500000|2021-05-26 16:28:20|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1622046510000|2021-05-26 16:28:30|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1622046570000|2021-05-26 16:29:30|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1622046640000|2021-05-26 16:30:40|2407|2401|2406.5|2400.5|2407|2401|2406.5|2400.5|2
1622046650000|2021-05-26 16:30:50|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1622046670000|2021-05-26 16:31:10|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1622046680000|2021-05-26 16:31:20|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1622046690000|2021-05-26 16:31:30|2406.5|2400.5|2406.8|2400.8|2406.8|2400.8|2406.5|2400.5|2
1622046780000|2021-05-26 16:33:00|2407|2401|2407|2401|2407|2401|2407|2401|1
1622046810000|2021-05-26 16:33:30|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1622046840000|2021-05-26 16:34:00|2407|2401|2407.3|2401.3|2407.3|2401.3|2407|2401|2
1622046880000|2021-05-26 16:34:40|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1622046890000|2021-05-26 16:34:50|2408.3|2402.3|2408|2402|2408.3|2402.3|2408|2402|2
1622046900000|2021-05-26 16:35:00|2408.3|2402.3|2408|2402|2408.5|2402.5|2408|2402|5
1622046910000|2021-05-26 16:35:10|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1622046930000|2021-05-26 16:35:30|2408|2402|2408|2402|2408|2402|2408|2402|1
1622046960000|2021-05-26 16:36:00|2408.8|2402.8|2408.5|2402.5|2408.8|2402.8|2408.3|2402.3|5
1622047010000|2021-05-26 16:36:50|2408.8|2402.8|2408.5|2402.5|2408.8|2402.8|2408.5|2402.5|2
1622047090000|2021-05-26 16:38:10|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1622047150000|2021-05-26 16:39:10|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1622047160000|2021-05-26 16:39:20|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1622047170000|2021-05-26 16:39:30|2407.8|2401.8|2407.5|2401.5|2407.8|2401.8|2407.5|2401.5|2
1622047220000|2021-05-26 16:40:20|2407.3|2401.3|2407.5|2401.5|2407.5|2401.5|2407.3|2401.3|2
1622047270000|2021-05-26 16:41:10|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1622047280000|2021-05-26 16:41:20|2407|2401|2406.8|2400.8|2407|2401|2406.8|2400.8|2
1622047320000|2021-05-26 16:42:00|2407.5|2401.5|2408|2402|2408|2402|2407.5|2401.5|2
1622047380000|2021-05-26 16:43:00|2408.3|2402.3|2408|2402|2408.3|2402.3|2408|2402|2
1622047400000|2021-05-26 16:43:20|2408.3|2402.3|2408|2402|2408.3|2402.3|2408|2402|2
1622047440000|2021-05-26 16:44:00|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1622047470000|2021-05-26 16:44:30|2408|2402|2408|2402|2408|2402|2408|2402|1
1622047540000|2021-05-26 16:45:40|2408.5|2402.5|2408|2402|2408.5|2402.5|2408|2402|2
1622047570000|2021-05-26 16:46:10|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1622047580000|2021-05-26 16:46:20|2407.8|2401.8|2407.3|2401.3|2407.8|2401.8|2407.3|2401.3|2
1622047630000|2021-05-26 16:47:10|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1622047670000|2021-05-26 16:47:50|2407.8|2401.8|2408.3|2402.3|2408.3|2402.3|2407.8|2401.8|2
1622047710000|2021-05-26 16:48:30|2408|2402|2407.8|2401.8|2408|2402|2407.8|2401.8|2
1622047720000|2021-05-26 16:48:40|2408|2402|2408|2402|2408|2402|2408|2402|1
1622047740000|2021-05-26 16:49:00|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1622047750000|2021-05-26 16:49:10|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1622047790000|2021-05-26 16:49:50|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1622047810000|2021-05-26 16:50:10|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1622047820000|2021-05-26 16:50:20|2408|2402|2408|2402|2408|2402|2408|2402|1
1622047860000|2021-05-26 16:51:00|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1622047890000|2021-05-26 16:51:30|2408|2402|2408|2402|2408|2402|2408|2402|1
1622047910000|2021-05-26 16:51:50|2408.3|2402.3|2408.8|2402.8|2408.8|2402.8|2408.3|2402.3|2
1622047950000|2021-05-26 16:52:30|2409|2403|2409.8|2403.8|2409.8|2403.8|2409|2403|2
1622047960000|2021-05-26 16:52:40|2410|2404|2410|2404|2410|2404|2410|2404|1
1622048000000|2021-05-26 16:53:20|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1622048040000|2021-05-26 16:54:00|2409.5|2403.5|2408.8|2402.8|2409.5|2403.5|2408.8|2402.8|4
1622048050000|2021-05-26 16:54:10|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1622048120000|2021-05-26 16:55:20|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1622048130000|2021-05-26 16:55:30|2409|2403|2408.8|2402.8|2409|2403|2408.8|2402.8|2
1622048340000|2021-05-26 16:59:00|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1622048360000|2021-05-26 16:59:20|2408.3|2402.3|2408.8|2402.8|2408.8|2402.8|2408.3|2402.3|3
1622073720000|2021-05-27 00:02:00|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|1
1622073730000|2021-05-27 00:02:10|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1622073770000|2021-05-27 00:02:50|2417.1|2411.1|2417|2411|2417.1|2411.1|2417|2411|2
1622073780000|2021-05-27 00:03:00|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1622073820000|2021-05-27 00:03:40|2416.9|2410.9|2417.4|2411.4|2417.4|2411.4|2416.9|2410.9|2
1622073860000|2021-05-27 00:04:20|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|1
1622073910000|2021-05-27 00:05:10|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1622073960000|2021-05-27 00:06:00|2416.4|2410.4|2417.1|2411.1|2417.1|2411.1|2416.4|2410.4|2
1622073990000|2021-05-27 00:06:30|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1622074010000|2021-05-27 00:06:50|2416.3|2410.3|2417.1|2411.1|2417.1|2411.1|2416.3|2410.3|2
1622074060000|2021-05-27 00:07:40|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|1
1622074080000|2021-05-27 00:08:00|2417.4|2411.4|2418.6|2412.6|2418.6|2412.6|2417.4|2411.4|2
1622074110000|2021-05-27 00:08:30|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1622074120000|2021-05-27 00:08:40|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1622074220000|2021-05-27 00:10:20|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|1
1622074350000|2021-05-27 00:12:30|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1622074390000|2021-05-27 00:13:10|2417.8|2411.8|2418.1|2412.1|2418.1|2412.1|2417.8|2411.8|2
1622074440000|2021-05-27 00:14:00|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1622074450000|2021-05-27 00:14:10|2418|2412|2418.5|2412.5|2418.5|2412.5|2418|2412|2
1622074460000|2021-05-27 00:14:20|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1622074520000|2021-05-27 00:15:20|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1622074530000|2021-05-27 00:15:30|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.4|2412.4|3
1622074590000|2021-05-27 00:16:30|2418.4|2412.4|2418.3|2412.3|2418.4|2412.4|2418.3|2412.3|2
1622074620000|2021-05-27 00:17:00|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|1
1622074630000|2021-05-27 00:17:10|2418.6|2412.6|2418.9|2412.9|2418.9|2412.9|2418.6|2412.6|2
1622074690000|2021-05-27 00:18:10|2419.1|2413.1|2419.3|2413.3|2419.3|2413.3|2419.1|2413.1|2
1622074700000|2021-05-27 00:18:20|2419.4|2413.4|2419.3|2413.3|2419.4|2413.4|2419.3|2413.3|2
1622074710000|2021-05-27 00:18:30|2419|2413|2418.8|2412.8|2419|2413|2418.8|2412.8|2
1622074790000|2021-05-27 00:19:50|2418.5|2412.5|2417.1|2411.1|2418.5|2412.5|2417.1|2411.1|2
1622074880000|2021-05-27 00:21:20|2416.8|2410.8|2415.8|2409.8|2416.8|2410.8|2415.8|2409.8|3
1622074890000|2021-05-27 00:21:30|2415.9|2409.9|2416|2410|2416|2410|2415.9|2409.9|2
1622074950000|2021-05-27 00:22:30|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1622075000000|2021-05-27 00:23:20|2416.8|2410.8|2417.4|2411.4|2417.4|2411.4|2416.8|2410.8|4
1622075010000|2021-05-27 00:23:30|2417.6|2411.6|2417.4|2411.4|2417.6|2411.6|2417.4|2411.4|2
1622075120000|2021-05-27 00:25:20|2417.5|2411.5|2417.6|2411.6|2417.6|2411.6|2417.5|2411.5|2
1622075130000|2021-05-27 00:25:30|2417.9|2411.9|2418.4|2412.4|2418.4|2412.4|2417.9|2411.9|4
1622075140000|2021-05-27 00:25:40|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|1
1622075150000|2021-05-27 00:25:50|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1622075170000|2021-05-27 00:26:10|2418.9|2412.9|2419.4|2413.4|2419.4|2413.4|2418.9|2412.9|4
1622075180000|2021-05-27 00:26:20|2419.3|2413.3|2418.3|2412.3|2419.3|2413.3|2418.3|2412.3|2
1622075190000|2021-05-27 00:26:30|2418.5|2412.5|2418|2412|2418.5|2412.5|2418|2412|2
1622075220000|2021-05-27 00:27:00|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|1
1622075370000|2021-05-27 00:29:30|2417.9|2411.9|2417.8|2411.8|2417.9|2411.9|2417.8|2411.8|2
1622075410000|2021-05-27 00:30:10|2417.6|2411.6|2417.8|2411.8|2417.8|2411.8|2417.6|2411.6|2
1622075450000|2021-05-27 00:30:50|2417.6|2411.6|2418.1|2412.1|2418.1|2412.1|2417.6|2411.6|2
1622075460000|2021-05-27 00:31:00|2417.9|2411.9|2417.6|2411.6|2417.9|2411.9|2417.6|2411.6|2
1622075540000|2021-05-27 00:32:20|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1622075590000|2021-05-27 00:33:10|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|1
1622075640000|2021-05-27 00:34:00|2417.5|2411.5|2417.6|2411.6|2417.6|2411.6|2417.5|2411.5|2
1622075650000|2021-05-27 00:34:10|2418.1|2412.1|2417.6|2411.6|2418.1|2412.1|2417.6|2411.6|2
1622075660000|2021-05-27 00:34:20|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1622075690000|2021-05-27 00:34:50|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|1
1622075700000|2021-05-27 00:35:00|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1622075710000|2021-05-27 00:35:10|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|1
1622075930000|2021-05-27 00:38:50|2415.9|2409.9|2415.5|2409.5|2415.9|2409.9|2415.5|2409.5|2
1622075940000|2021-05-27 00:39:00|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|1
1622075960000|2021-05-27 00:39:20|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|1
1622075990000|2021-05-27 00:39:50|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1622076040000|2021-05-27 00:40:40|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|1
1622076050000|2021-05-27 00:40:50|2415.8|2409.8|2416.4|2410.4|2416.4|2410.4|2415.8|2409.8|4
1622076060000|2021-05-27 00:41:00|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|1
1622076080000|2021-05-27 00:41:20|2416.8|2410.8|2417.3|2411.3|2417.3|2411.3|2416.8|2410.8|2
1622076090000|2021-05-27 00:41:30|2417.1|2411.1|2417|2411|2417.1|2411.1|2417|2411|2
1622076110000|2021-05-27 00:41:50|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1622076220000|2021-05-27 00:43:40|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|1
1622076260000|2021-05-27 00:44:20|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1622076340000|2021-05-27 00:45:40|2417.3|2411.3|2416.8|2410.8|2417.3|2411.3|2416.8|2410.8|3
1622076500000|2021-05-27 00:48:20|2417|2411|2417|2411|2417|2411|2417|2411|1
1622076600000|2021-05-27 00:50:00|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|1
1622076640000|2021-05-27 00:50:40|2416.8|2410.8|2416.5|2410.5|2416.8|2410.8|2416.5|2410.5|2
1622076680000|2021-05-27 00:51:20|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|1
1622076780000|2021-05-27 00:53:00|2417|2411|2417|2411|2417|2411|2417|2411|1
1622076860000|2021-05-27 00:54:20|2416.8|2410.8|2417.3|2411.3|2417.3|2411.3|2416.8|2410.8|2
1622076900000|2021-05-27 00:55:00|2417|2411|2416.8|2410.8|2417|2411|2416.8|2410.8|2
1622076950000|2021-05-27 00:55:50|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1622076970000|2021-05-27 00:56:10|2416.8|2410.8|2417.3|2411.3|2417.3|2411.3|2416.8|2410.8|5
1622077010000|2021-05-27 00:56:50|2416.9|2410.9|2417.3|2411.3|2417.3|2411.3|2416.9|2410.9|2
1622077020000|2021-05-27 00:57:00|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1622077120000|2021-05-27 00:58:40|2417.4|2411.4|2417.8|2411.8|2417.8|2411.8|2417.4|2411.4|2
1622077130000|2021-05-27 00:58:50|2418|2412|2418.4|2412.4|2418.4|2412.4|2418|2412|3
1622077140000|2021-05-27 00:59:00|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1622077150000|2021-05-27 00:59:10|2418.5|2412.5|2418.4|2412.4|2418.5|2412.5|2418.4|2412.4|2
1622077170000|2021-05-27 00:59:30|2417.8|2411.8|2418.5|2412.5|2418.5|2412.5|2417.8|2411.8|2
1622077190000|2021-05-27 00:59:50|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|1
1622077200000|2021-05-27 01:00:00|2418|2412|2413.8|2407.8|2418|2412|2413.8|2407.8|18
1622077210000|2021-05-27 01:00:10|2412.9|2406.9|2414.9|2408.9|2414.9|2408.9|2411.9|2405.9|16
1622077220000|2021-05-27 01:00:20|2415.6|2409.6|2414.6|2408.6|2415.6|2409.6|2413.4|2407.4|12
1622077230000|2021-05-27 01:00:30|2414.4|2408.4|2415.1|2409.1|2415.1|2409.1|2414.1|2408.1|5
1622077240000|2021-05-27 01:00:40|2415.4|2409.4|2414.9|2408.9|2415.6|2409.6|2414.9|2408.9|8
1622077250000|2021-05-27 01:00:50|2415.1|2409.1|2414.9|2408.9|2415.6|2409.6|2414.6|2408.6|10
1622077260000|2021-05-27 01:01:00|2415.1|2409.1|2415.1|2409.1|2415.4|2409.4|2414.4|2408.4|9
1622077270000|2021-05-27 01:01:10|2415.4|2409.4|2414.9|2408.9|2415.6|2409.6|2414.6|2408.6|5
1622077280000|2021-05-27 01:01:20|2414.6|2408.6|2414.4|2408.4|2414.6|2408.6|2414.1|2408.1|4
1622077290000|2021-05-27 01:01:30|2414.6|2408.6|2415.6|2409.6|2415.6|2409.6|2414.6|2408.6|5
1622077300000|2021-05-27 01:01:40|2415.9|2409.9|2416.9|2410.9|2416.9|2410.9|2415.9|2409.9|4
1622077310000|2021-05-27 01:01:50|2417.1|2411.1|2417.6|2411.6|2417.6|2411.6|2417.1|2411.1|3
1622077320000|2021-05-27 01:02:00|2417.5|2411.5|2416.6|2410.6|2417.5|2411.5|2416.4|2410.4|10
1622077330000|2021-05-27 01:02:10|2416.9|2410.9|2416.9|2410.9|2417.6|2411.6|2416.9|2410.9|7
1622077340000|2021-05-27 01:02:20|2417.1|2411.1|2417.4|2411.4|2417.4|2411.4|2417.1|2411.1|2
1622077350000|2021-05-27 01:02:30|2417.3|2411.3|2416.6|2410.6|2417.3|2411.3|2416.6|2410.6|2
1622077360000|2021-05-27 01:02:40|2416.5|2410.5|2415.8|2409.8|2416.5|2410.5|2415.8|2409.8|2
1622077370000|2021-05-27 01:02:50|2416|2410|2416|2410|2416|2410|2416|2410|1
1622077380000|2021-05-27 01:03:00|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|2415.6|2409.6|3
1622077390000|2021-05-27 01:03:10|2415.6|2409.6|2415.8|2409.8|2415.8|2409.8|2415.6|2409.6|6
1622077410000|2021-05-27 01:03:30|2416|2410|2416.5|2410.5|2416.6|2410.6|2416|2410|6
1622077420000|2021-05-27 01:03:40|2416.8|2410.8|2417.3|2411.3|2417.3|2411.3|2416.8|2410.8|2
1622077430000|2021-05-27 01:03:50|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1622077440000|2021-05-27 01:04:00|2418|2412|2418|2412|2418|2412|2418|2412|1
1622077450000|2021-05-27 01:04:10|2418.1|2412.1|2418.5|2412.5|2418.5|2412.5|2418.1|2412.1|3
1622077460000|2021-05-27 01:04:20|2418.3|2412.3|2419.5|2413.5|2419.5|2413.5|2418.3|2412.3|4
1622077470000|2021-05-27 01:04:30|2419.3|2413.3|2419|2413|2419.5|2413.5|2418.8|2412.8|8
1622077480000|2021-05-27 01:04:40|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|2418.9|2412.9|7
1622077490000|2021-05-27 01:04:50|2418.9|2412.9|2418|2412|2418.9|2412.9|2417.8|2411.8|6
1622077500000|2021-05-27 01:05:00|2417.8|2411.8|2417.5|2411.5|2417.8|2411.8|2417.5|2411.5|2
1622077510000|2021-05-27 01:05:10|2417.8|2411.8|2416.8|2410.8|2418.3|2412.3|2416.5|2410.5|14
1622077520000|2021-05-27 01:05:20|2417|2411|2416.3|2410.3|2417|2411|2416.3|2410.3|3
1622077540000|2021-05-27 01:05:40|2416.1|2410.1|2416|2410|2416.1|2410.1|2415.9|2409.9|9
1622077550000|2021-05-27 01:05:50|2415.6|2409.6|2413.8|2407.8|2415.6|2409.6|2413.5|2407.5|6
1622077560000|2021-05-27 01:06:00|2414|2408|2414|2408|2414|2408|2414|2408|1
1622077570000|2021-05-27 01:06:10|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|2413.5|2407.5|6
1622077580000|2021-05-27 01:06:20|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|1
1622077590000|2021-05-27 01:06:30|2413.8|2407.8|2413.3|2407.3|2413.8|2407.8|2413.1|2407.1|7
1622077600000|2021-05-27 01:06:40|2413.5|2407.5|2412.5|2406.5|2413.5|2407.5|2412.4|2406.4|9
1622077610000|2021-05-27 01:06:50|2412.3|2406.3|2411.8|2405.8|2412.3|2406.3|2411.6|2405.6|7
1622077620000|2021-05-27 01:07:00|2411.9|2405.9|2411.8|2405.8|2411.9|2405.9|2411.3|2405.3|16
1622077630000|2021-05-27 01:07:10|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1622077650000|2021-05-27 01:07:30|2411.8|2405.8|2411.5|2405.5|2412.8|2406.8|2411.5|2405.5|10
1622077660000|2021-05-27 01:07:40|2411.8|2405.8|2411.3|2405.3|2411.8|2405.8|2411|2405|5
1622077670000|2021-05-27 01:07:50|2411|2405|2411|2405|2411.3|2405.3|2411|2405|3
1622077690000|2021-05-27 01:08:10|2410.8|2404.8|2410|2404|2410.8|2404.8|2410|2404|2
1622077710000|2021-05-27 01:08:30|2409.8|2403.8|2408.4|2402.4|2410|2404|2408.4|2402.4|7
1622077720000|2021-05-27 01:08:40|2408.6|2402.6|2408.9|2402.9|2409.3|2403.3|2408.6|2402.6|4
1622077730000|2021-05-27 01:08:50|2409|2403|2408.9|2402.9|2409.3|2403.3|2408.9|2402.9|3
1622077740000|2021-05-27 01:09:00|2409|2403|2410|2404|2410|2404|2409|2403|5
1622077750000|2021-05-27 01:09:10|2410.3|2404.3|2409.9|2403.9|2410.3|2404.3|2409.9|2403.9|2
1622077770000|2021-05-27 01:09:30|2410|2404|2411|2405|2411|2405|2410|2404|4
1622077780000|2021-05-27 01:09:40|2410.9|2404.9|2410.4|2404.4|2410.9|2404.9|2410.4|2404.4|3
1622077800000|2021-05-27 01:10:00|2410.3|2404.3|2409.9|2403.9|2410.3|2404.3|2409.9|2403.9|2
1622077810000|2021-05-27 01:10:10|2410.6|2404.6|2410.8|2404.8|2410.8|2404.8|2410.6|2404.6|2
1622077820000|2021-05-27 01:10:20|2410.6|2404.6|2411|2405|2411|2405|2410.6|2404.6|2
1622077840000|2021-05-27 01:10:40|2411.4|2405.4|2411.4|2405.4|2411.8|2405.8|2411.4|2405.4|3
1622077850000|2021-05-27 01:10:50|2411.1|2405.1|2410.9|2404.9|2411.1|2405.1|2410.9|2404.9|2
1622077860000|2021-05-27 01:11:00|2410.6|2404.6|2410|2404|2410.6|2404.6|2409.9|2403.9|6
1622077870000|2021-05-27 01:11:10|2410.3|2404.3|2410.5|2404.5|2410.5|2404.5|2410.3|2404.3|2
1622077880000|2021-05-27 01:11:20|2410.3|2404.3|2409.8|2403.8|2410.3|2404.3|2409.8|2403.8|2
1622077900000|2021-05-27 01:11:40|2409.9|2403.9|2410.1|2404.1|2410.3|2404.3|2409.9|2403.9|3
1622077910000|2021-05-27 01:11:50|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1622077920000|2021-05-27 01:12:00|2410.4|2404.4|2409.9|2403.9|2410.4|2404.4|2409.9|2403.9|2
1622077930000|2021-05-27 01:12:10|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1622077940000|2021-05-27 01:12:20|2410|2404|2409.4|2403.4|2410|2404|2409.4|2403.4|6
1622077950000|2021-05-27 01:12:30|2409.3|2403.3|2408.9|2402.9|2409.3|2403.3|2408.6|2402.6|6
1622077960000|2021-05-27 01:12:40|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|1
1622077970000|2021-05-27 01:12:50|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|1
1622077980000|2021-05-27 01:13:00|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1622077990000|2021-05-27 01:13:10|2408.6|2402.6|2407.9|2401.9|2408.6|2402.6|2407.9|2401.9|2
1622078000000|2021-05-27 01:13:20|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|2407.9|2401.9|3
1622078020000|2021-05-27 01:13:40|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|1
1622078030000|2021-05-27 01:13:50|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|2408.5|2402.5|5
1622078040000|2021-05-27 01:14:00|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1622078060000|2021-05-27 01:14:20|2408.3|2402.3|2408.1|2402.1|2408.4|2402.4|2408.1|2402.1|3
1622078070000|2021-05-27 01:14:30|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|1
1622078100000|2021-05-27 01:15:00|2408|2402|2408.4|2402.4|2408.4|2402.4|2407.9|2401.9|3
1622078110000|2021-05-27 01:15:10|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1622078120000|2021-05-27 01:15:20|2409|2403|2409|2403|2409|2403|2409|2403|1
1622078130000|2021-05-27 01:15:30|2409.3|2403.3|2409.8|2403.8|2410|2404|2409.3|2403.3|4
1622078140000|2021-05-27 01:15:40|2410|2404|2409.8|2403.8|2410.4|2404.4|2409.8|2403.8|9
1622078150000|2021-05-27 01:15:50|2409.6|2403.6|2409.3|2403.3|2409.6|2403.6|2409.3|2403.3|3
1622078170000|2021-05-27 01:16:10|2409.5|2403.5|2410.4|2404.4|2410.8|2404.8|2409.5|2403.5|8
1622078180000|2021-05-27 01:16:20|2410.5|2404.5|2410.4|2404.4|2410.5|2404.5|2410.4|2404.4|2
1622078190000|2021-05-27 01:16:30|2410.5|2404.5|2410.4|2404.4|2410.5|2404.5|2410.4|2404.4|2
1622078200000|2021-05-27 01:16:40|2410.6|2404.6|2410.8|2404.8|2410.8|2404.8|2410.6|2404.6|2
1622078220000|2021-05-27 01:17:00|2410.3|2404.3|2410.9|2404.9|2411.3|2405.3|2410.3|2404.3|4
1622078230000|2021-05-27 01:17:10|2411|2405|2410.9|2404.9|2411.3|2405.3|2410.8|2404.8|5
1622078250000|2021-05-27 01:17:30|2411|2405|2410|2404|2411.5|2405.5|2409.8|2403.8|9
1622078260000|2021-05-27 01:17:40|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1622078270000|2021-05-27 01:17:50|2409.5|2403.5|2409.5|2403.5|2409.8|2403.8|2409.5|2403.5|3
1622078280000|2021-05-27 01:18:00|2409.3|2403.3|2408.8|2402.8|2409.3|2403.3|2408.8|2402.8|2
1622078290000|2021-05-27 01:18:10|2409.1|2403.1|2408.6|2402.6|2409.1|2403.1|2408.6|2402.6|2
1622078380000|2021-05-27 01:19:40|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1622078400000|2021-05-27 01:20:00|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1622078420000|2021-05-27 01:20:20|2408|2402|2408|2402|2408|2402|2408|2402|1
1622078500000|2021-05-27 01:21:40|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1622078510000|2021-05-27 01:21:50|2408|2402|2408|2402|2408|2402|2408|2402|1
1622078530000|2021-05-27 01:22:10|2408.1|2402.1|2408.4|2402.4|2408.4|2402.4|2408.1|2402.1|2
1622078540000|2021-05-27 01:22:20|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|1
1622078550000|2021-05-27 01:22:30|2408.4|2402.4|2408.5|2402.5|2408.5|2402.5|2408.4|2402.4|2
1622078590000|2021-05-27 01:23:10|2408.4|2402.4|2408.1|2402.1|2408.4|2402.4|2408.1|2402.1|2
1622078600000|2021-05-27 01:23:20|2407.9|2401.9|2407.6|2401.6|2407.9|2401.9|2407.6|2401.6|2
1622078630000|2021-05-27 01:23:50|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1622078680000|2021-05-27 01:24:40|2407.5|2401.5|2407.3|2401.3|2407.5|2401.5|2407.3|2401.3|2
1622078690000|2021-05-27 01:24:50|2407|2401|2407|2401|2407|2401|2407|2401|1
1622078700000|2021-05-27 01:25:00|2406.4|2400.4|2406.3|2400.3|2406.4|2400.4|2406.3|2400.3|2
1622078710000|2021-05-27 01:25:10|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1622078720000|2021-05-27 01:25:20|2406.3|2400.3|2406.5|2400.5|2406.8|2400.8|2406.3|2400.3|3
1622078740000|2021-05-27 01:25:40|2406.3|2400.3|2406|2400|2406.3|2400.3|2406|2400|4
1622078750000|2021-05-27 01:25:50|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1622078760000|2021-05-27 01:26:00|2405|2399|2405|2399|2405|2399|2405|2399|1
1622078780000|2021-05-27 01:26:20|2404.8|2398.8|2405.6|2399.6|2406|2400|2404.8|2398.8|7
1622078790000|2021-05-27 01:26:30|2405.8|2399.8|2405.1|2399.1|2405.8|2399.8|2405.1|2399.1|4
1622078800000|2021-05-27 01:26:40|2405.4|2399.4|2404.6|2398.6|2405.4|2399.4|2404.6|2398.6|5
1622078810000|2021-05-27 01:26:50|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1622078820000|2021-05-27 01:27:00|2404.6|2398.6|2404.6|2398.6|2404.8|2398.8|2404.6|2398.6|3
1622078840000|2021-05-27 01:27:20|2404.4|2398.4|2403.8|2397.8|2404.4|2398.4|2403.8|2397.8|2
1622078850000|2021-05-27 01:27:30|2403.4|2397.4|2403.8|2397.8|2403.8|2397.8|2403.4|2397.4|2
1622078860000|2021-05-27 01:27:40|2403.6|2397.6|2403.8|2397.8|2403.8|2397.8|2403.6|2397.6|2
1622078870000|2021-05-27 01:27:50|2404.3|2398.3|2404.8|2398.8|2404.8|2398.8|2404.3|2398.3|3
1622078880000|2021-05-27 01:28:00|2405|2399|2405.9|2399.9|2405.9|2399.9|2405|2399|4
1622078890000|2021-05-27 01:28:10|2406.1|2400.1|2406.3|2400.3|2406.4|2400.4|2406.1|2400.1|5
1622078900000|2021-05-27 01:28:20|2406|2400|2406|2400|2406|2400|2406|2400|1
1622078910000|2021-05-27 01:28:30|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1622078920000|2021-05-27 01:28:40|2406.5|2400.5|2406.8|2400.8|2407.3|2401.3|2406.5|2400.5|6
1622078930000|2021-05-27 01:28:50|2407|2401|2407.3|2401.3|2407.3|2401.3|2407|2401|2
1622078940000|2021-05-27 01:29:00|2407|2401|2407.3|2401.3|2407.3|2401.3|2406.8|2400.8|4
1622078950000|2021-05-27 01:29:10|2407.5|2401.5|2408|2402|2408|2402|2407.5|2401.5|5
1622078960000|2021-05-27 01:29:20|2408.3|2402.3|2408|2402|2408.4|2402.4|2408|2402|4
1622078970000|2021-05-27 01:29:30|2407.4|2401.4|2407.5|2401.5|2407.5|2401.5|2407.4|2401.4|2
1622079000000|2021-05-27 01:30:00|2407.6|2401.6|2407.5|2401.5|2407.8|2401.8|2407.5|2401.5|3
1622079010000|2021-05-27 01:30:10|2407.3|2401.3|2407.8|2401.8|2407.8|2401.8|2407|2401|5
1622079020000|2021-05-27 01:30:20|2408.3|2402.3|2409.3|2403.3|2409.3|2403.3|2408.3|2402.3|5
1622079030000|2021-05-27 01:30:30|2409|2403|2409.8|2403.8|2409.8|2403.8|2409|2403|4
1622079040000|2021-05-27 01:30:40|2409.5|2403.5|2409.3|2403.3|2409.5|2403.5|2409.3|2403.3|2
1622079050000|2021-05-27 01:30:50|2409|2403|2408.8|2402.8|2409|2403|2408.8|2402.8|2
1622079060000|2021-05-27 01:31:00|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1622079070000|2021-05-27 01:31:10|2409.5|2403.5|2409.4|2403.4|2409.8|2403.8|2409.4|2403.4|4
1622079080000|2021-05-27 01:31:20|2409.3|2403.3|2409.8|2403.8|2409.8|2403.8|2409.3|2403.3|3
1622079090000|2021-05-27 01:31:30|2410|2404|2411.4|2405.4|2411.4|2405.4|2410|2404|5
1622079100000|2021-05-27 01:31:40|2411.3|2405.3|2410.5|2404.5|2411.3|2405.3|2409.8|2403.8|7
1622079110000|2021-05-27 01:31:50|2410.3|2404.3|2411.3|2405.3|2411.5|2405.5|2410.3|2404.3|8
1622079120000|2021-05-27 01:32:00|2410.9|2404.9|2410.6|2404.6|2410.9|2404.9|2410.6|2404.6|2
1622079140000|2021-05-27 01:32:20|2410.5|2404.5|2410.3|2404.3|2410.5|2404.5|2410|2404|4
1622079160000|2021-05-27 01:32:40|2410|2404|2410.3|2404.3|2410.3|2404.3|2409.8|2403.8|4
1622079170000|2021-05-27 01:32:50|2410|2404|2409.8|2403.8|2410|2404|2409.8|2403.8|2
1622079180000|2021-05-27 01:33:00|2410|2404|2410.6|2404.6|2410.6|2404.6|2410|2404|5
1622079190000|2021-05-27 01:33:10|2410.5|2404.5|2409.8|2403.8|2410.5|2404.5|2409.5|2403.5|4
1622079220000|2021-05-27 01:33:40|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|1
1622079230000|2021-05-27 01:33:50|2409.5|2403.5|2409.4|2403.4|2409.5|2403.5|2409.1|2403.1|6
1622079240000|2021-05-27 01:34:00|2409.1|2403.1|2408.8|2402.8|2409.1|2403.1|2408.5|2402.5|5
1622079250000|2021-05-27 01:34:10|2408.5|2402.5|2408.4|2402.4|2408.5|2402.5|2408.1|2402.1|6
1622079270000|2021-05-27 01:34:30|2408.3|2402.3|2408.1|2402.1|2408.3|2402.3|2408.1|2402.1|2
1622079280000|2021-05-27 01:34:40|2408.3|2402.3|2408.8|2402.8|2408.8|2402.8|2408.3|2402.3|4
1622079290000|2021-05-27 01:34:50|2409|2403|2409.4|2403.4|2409.6|2403.6|2409|2403|4
1622079300000|2021-05-27 01:35:00|2409.3|2403.3|2408.1|2402.1|2409.3|2403.3|2407.8|2401.8|7
1622079310000|2021-05-27 01:35:10|2408|2402|2408.8|2402.8|2408.8|2402.8|2407.3|2401.3|7
1622079330000|2021-05-27 01:35:30|2409|2403|2409.5|2403.5|2409.6|2403.6|2409|2403|5
1622079350000|2021-05-27 01:35:50|2409.3|2403.3|2409.1|2403.1|2409.3|2403.3|2408.9|2402.9|4
1622079360000|2021-05-27 01:36:00|2409.3|2403.3|2409.5|2403.5|2409.5|2403.5|2409.3|2403.3|3
1622079370000|2021-05-27 01:36:10|2409.4|2403.4|2409|2403|2409.4|2403.4|2409|2403|3
1622079380000|2021-05-27 01:36:20|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1622079390000|2021-05-27 01:36:30|2409|2403|2408.3|2402.3|2409.3|2403.3|2408.3|2402.3|5
1622079400000|2021-05-27 01:36:40|2408.8|2402.8|2408.5|2402.5|2408.8|2402.8|2408.4|2402.4|6
1622079410000|2021-05-27 01:36:50|2408.8|2402.8|2409|2403|2409|2403|2408.8|2402.8|2
1622079420000|2021-05-27 01:37:00|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1622079430000|2021-05-27 01:37:10|2409.4|2403.4|2409.3|2403.3|2409.5|2403.5|2409|2403|4
1622079440000|2021-05-27 01:37:20|2409.4|2403.4|2408.8|2402.8|2409.4|2403.4|2408.8|2402.8|3
1622079460000|2021-05-27 01:37:40|2408.5|2402.5|2408.8|2402.8|2408.8|2402.8|2408.5|2402.5|2
1622079470000|2021-05-27 01:37:50|2409|2403|2408.8|2402.8|2409|2403|2408.8|2402.8|2
1622079480000|2021-05-27 01:38:00|2408.5|2402.5|2407.8|2401.8|2408.8|2402.8|2407.8|2401.8|6
1622079490000|2021-05-27 01:38:10|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1622079510000|2021-05-27 01:38:30|2407.3|2401.3|2406.5|2400.5|2407.3|2401.3|2406.5|2400.5|3
1622079520000|2021-05-27 01:38:40|2406.8|2400.8|2406.8|2400.8|2407.3|2401.3|2406.8|2400.8|4
1622079540000|2021-05-27 01:39:00|2406.5|2400.5|2405.5|2399.5|2406.5|2400.5|2405.5|2399.5|10
1622079580000|2021-05-27 01:39:40|2405.4|2399.4|2405.1|2399.1|2405.5|2399.5|2405.1|2399.1|8
1622079590000|2021-05-27 01:39:50|2405.4|2399.4|2405.1|2399.1|2405.4|2399.4|2405.1|2399.1|2
1622079600000|2021-05-27 01:40:00|2405.4|2399.4|2405.4|2399.4|2405.8|2399.8|2405.4|2399.4|5
1622079610000|2021-05-27 01:40:10|2405.5|2399.5|2405.4|2399.4|2405.5|2399.5|2405.4|2399.4|2
1622079620000|2021-05-27 01:40:20|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1622079630000|2021-05-27 01:40:30|2405.4|2399.4|2406|2400|2406|2400|2405.4|2399.4|4
1622079670000|2021-05-27 01:41:10|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1622079680000|2021-05-27 01:41:20|2405.5|2399.5|2405.8|2399.8|2405.8|2399.8|2405.5|2399.5|2
1622079710000|2021-05-27 01:41:50|2406|2400|2406|2400|2406|2400|2406|2400|1
1622079720000|2021-05-27 01:42:00|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1622079760000|2021-05-27 01:42:40|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1622079770000|2021-05-27 01:42:50|2405.3|2399.3|2404.9|2398.9|2405.3|2399.3|2404.9|2398.9|2
1622079780000|2021-05-27 01:43:00|2405|2399|2405.3|2399.3|2405.5|2399.5|2405|2399|7
1622079790000|2021-05-27 01:43:10|2405|2399|2405|2399|2405|2399|2405|2399|1
1622079800000|2021-05-27 01:43:20|2404.9|2398.9|2404.9|2398.9|2405|2399|2404.8|2398.8|4
1622079810000|2021-05-27 01:43:30|2405|2399|2405.3|2399.3|2405.4|2399.4|2405|2399|5
1622079820000|2021-05-27 01:43:40|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1622079830000|2021-05-27 01:43:50|2405.6|2399.6|2406.9|2400.9|2407|2401|2405.6|2399.6|4
1622079840000|2021-05-27 01:44:00|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|1
1622079850000|2021-05-27 01:44:10|2407.4|2401.4|2407.3|2401.3|2407.5|2401.5|2407|2401|5
1622079860000|2021-05-27 01:44:20|2407|2401|2407|2401|2407.3|2401.3|2406.8|2400.8|11
1622079870000|2021-05-27 01:44:30|2407.3|2401.3|2407.5|2401.5|2407.8|2401.8|2407.3|2401.3|6
1622079880000|2021-05-27 01:44:40|2407.8|2401.8|2408.8|2402.8|2408.8|2402.8|2407.8|2401.8|5
1622079890000|2021-05-27 01:44:50|2408.6|2402.6|2408.5|2402.5|2408.6|2402.6|2408.3|2402.3|4
1622079900000|2021-05-27 01:45:00|2408.6|2402.6|2409.1|2403.1|2409.3|2403.3|2408.6|2402.6|7
1622079910000|2021-05-27 01:45:10|2409|2403|2408.3|2402.3|2409|2403|2408.3|2402.3|4
1622079920000|2021-05-27 01:45:20|2408|2402|2408.3|2402.3|2408.3|2402.3|2408|2402|2
1622079930000|2021-05-27 01:45:30|2408.4|2402.4|2408.3|2402.3|2408.4|2402.4|2408|2402|4
1622079940000|2021-05-27 01:45:40|2408.5|2402.5|2408.3|2402.3|2408.5|2402.5|2408.3|2402.3|3
1622079970000|2021-05-27 01:46:10|2408.5|2402.5|2408.8|2402.8|2409|2403|2408.5|2402.5|4
1622079980000|2021-05-27 01:46:20|2409|2403|2408.9|2402.9|2409|2403|2408.8|2402.8|6
1622079990000|2021-05-27 01:46:30|2409|2403|2409.3|2403.3|2409.3|2403.3|2409|2403|2
1622080000000|2021-05-27 01:46:40|2409.5|2403.5|2410|2404|2410|2404|2409.5|2403.5|4
1622080010000|2021-05-27 01:46:50|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1622080020000|2021-05-27 01:47:00|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1622080030000|2021-05-27 01:47:10|2409.8|2403.8|2409.4|2403.4|2409.8|2403.8|2409.4|2403.4|4
1622080040000|2021-05-27 01:47:20|2409.5|2403.5|2409.4|2403.4|2409.5|2403.5|2409.4|2403.4|2
1622080050000|2021-05-27 01:47:30|2409.5|2403.5|2409.8|2403.8|2409.9|2403.9|2409.5|2403.5|4
1622080060000|2021-05-27 01:47:40|2409.6|2403.6|2409.5|2403.5|2409.6|2403.6|2409.5|2403.5|2
1622080070000|2021-05-27 01:47:50|2409.8|2403.8|2409.8|2403.8|2410.1|2404.1|2409.8|2403.8|5
1622080080000|2021-05-27 01:48:00|2409.5|2403.5|2409.8|2403.8|2409.8|2403.8|2409.5|2403.5|4
1622080090000|2021-05-27 01:48:10|2409.5|2403.5|2409.3|2403.3|2409.5|2403.5|2409.3|2403.3|4
1622080110000|2021-05-27 01:48:30|2409|2403|2408.8|2402.8|2409|2403|2408.5|2402.5|4
1622080140000|2021-05-27 01:49:00|2408.5|2402.5|2407.8|2401.8|2408.8|2402.8|2407.8|2401.8|5
1622080150000|2021-05-27 01:49:10|2407.9|2401.9|2408.3|2402.3|2408.3|2402.3|2407.9|2401.9|2
1622080160000|2021-05-27 01:49:20|2408|2402|2408|2402|2408|2402|2408|2402|1
1622080190000|2021-05-27 01:49:50|2408.3|2402.3|2407.8|2401.8|2408.3|2402.3|2407.8|2401.8|3
1622080200000|2021-05-27 01:50:00|2407.5|2401.5|2407.3|2401.3|2407.5|2401.5|2407|2401|4
1622080210000|2021-05-27 01:50:10|2407|2401|2407|2401|2407|2401|2407|2401|1
1622080220000|2021-05-27 01:50:20|2407.3|2401.3|2407|2401|2407.3|2401.3|2407|2401|2
1622080230000|2021-05-27 01:50:30|2407.3|2401.3|2407.8|2401.8|2407.8|2401.8|2407.3|2401.3|2
1622080240000|2021-05-27 01:50:40|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1622080250000|2021-05-27 01:50:50|2407.4|2401.4|2407.8|2401.8|2407.8|2401.8|2407.3|2401.3|4
1622080260000|2021-05-27 01:51:00|2407.5|2401.5|2407.3|2401.3|2407.5|2401.5|2407.3|2401.3|2
1622080280000|2021-05-27 01:51:20|2407|2401|2407.5|2401.5|2407.8|2401.8|2407|2401|4
1622080290000|2021-05-27 01:51:30|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1622080300000|2021-05-27 01:51:40|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1622080310000|2021-05-27 01:51:50|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1622080320000|2021-05-27 01:52:00|2407|2401|2407|2401|2407|2401|2406.5|2400.5|3
1622080330000|2021-05-27 01:52:10|2406.8|2400.8|2406.5|2400.5|2407|2401|2406.5|2400.5|6
1622080340000|2021-05-27 01:52:20|2406.8|2400.8|2406.5|2400.5|2407|2401|2406.5|2400.5|3
1622080350000|2021-05-27 01:52:30|2406.8|2400.8|2407|2401|2407|2401|2406.8|2400.8|2
1622080360000|2021-05-27 01:52:40|2406.8|2400.8|2407|2401|2407|2401|2406.8|2400.8|2
1622080370000|2021-05-27 01:52:50|2406.8|2400.8|2407|2401|2407|2401|2406.8|2400.8|2
1622080380000|2021-05-27 01:53:00|2406.8|2400.8|2406.5|2400.5|2406.8|2400.8|2406.5|2400.5|2
1622080390000|2021-05-27 01:53:10|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.5|2400.5|3
1622080400000|2021-05-27 01:53:20|2406.5|2400.5|2406.8|2400.8|2406.8|2400.8|2406.3|2400.3|9
1622080410000|2021-05-27 01:53:30|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.3|2400.3|3
1622080420000|2021-05-27 01:53:40|2406.3|2400.3|2406.5|2400.5|2406.5|2400.5|2406.3|2400.3|4
1622080430000|2021-05-27 01:53:50|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1622080440000|2021-05-27 01:54:00|2406.1|2400.1|2405.9|2399.9|2406.1|2400.1|2405.6|2399.6|8
1622080450000|2021-05-27 01:54:10|2406|2400|2406.5|2400.5|2406.5|2400.5|2405.9|2399.9|7
1622080460000|2021-05-27 01:54:20|2406.8|2400.8|2406.5|2400.5|2406.8|2400.8|2406.5|2400.5|4
1622080470000|2021-05-27 01:54:30|2406.3|2400.3|2406|2400|2406.5|2400.5|2406|2400|4
1622080480000|2021-05-27 01:54:40|2405.9|2399.9|2406.3|2400.3|2406.3|2400.3|2405.6|2399.6|6
1622080490000|2021-05-27 01:54:50|2406|2400|2406.3|2400.3|2406.3|2400.3|2405.9|2399.9|5
1622080500000|2021-05-27 01:55:00|2406.5|2400.5|2406.1|2400.1|2406.5|2400.5|2406.1|2400.1|4
1622080510000|2021-05-27 01:55:10|2405.9|2399.9|2405.9|2399.9|2406|2400|2405.9|2399.9|3
1622080520000|2021-05-27 01:55:20|2406|2400|2405.9|2399.9|2406|2400|2405.9|2399.9|2
1622080530000|2021-05-27 01:55:30|2406|2400|2406|2400|2406|2400|2405.9|2399.9|3
1622080540000|2021-05-27 01:55:40|2406.3|2400.3|2406.8|2400.8|2407|2401|2406.3|2400.3|3
1622080550000|2021-05-27 01:55:50|2406.6|2400.6|2405.5|2399.5|2406.6|2400.6|2405.1|2399.1|6
1622080560000|2021-05-27 01:56:00|2405.8|2399.8|2406.1|2400.1|2406.1|2400.1|2405.8|2399.8|4
1622080570000|2021-05-27 01:56:10|2406.3|2400.3|2406.5|2400.5|2406.5|2400.5|2406.3|2400.3|3
1622080580000|2021-05-27 01:56:20|2406.6|2400.6|2406.9|2400.9|2407|2401|2406.6|2400.6|5
1622080590000|2021-05-27 01:56:30|2406.8|2400.8|2406.3|2400.3|2406.8|2400.8|2406.3|2400.3|2
1622080600000|2021-05-27 01:56:40|2406.1|2400.1|2405|2399|2406.1|2400.1|2405|2399|4
1622080620000|2021-05-27 01:57:00|2405.3|2399.3|2405|2399|2405.3|2399.3|2405|2399|5
1622080630000|2021-05-27 01:57:10|2405.1|2399.1|2405.4|2399.4|2405.5|2399.5|2405.1|2399.1|4
1622080640000|2021-05-27 01:57:20|2405.9|2399.9|2406.3|2400.3|2406.3|2400.3|2405.9|2399.9|3
1622080650000|2021-05-27 01:57:30|2406.4|2400.4|2406.1|2400.1|2406.4|2400.4|2406.1|2400.1|2
1622080660000|2021-05-27 01:57:40|2405.9|2399.9|2405.3|2399.3|2405.9|2399.9|2404.9|2398.9|4
1622080670000|2021-05-27 01:57:50|2405|2399|2405.9|2399.9|2405.9|2399.9|2405|2399|4
1622080680000|2021-05-27 01:58:00|2405.6|2399.6|2406.1|2400.1|2406.1|2400.1|2405.6|2399.6|4
1622080690000|2021-05-27 01:58:10|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1622080710000|2021-05-27 01:58:30|2406|2400|2406.3|2400.3|2406.8|2400.8|2405.8|2399.8|14
1622080730000|2021-05-27 01:58:50|2406|2400|2405.8|2399.8|2406|2400|2405.3|2399.3|4
1622080740000|2021-05-27 01:59:00|2405.9|2399.9|2406.3|2400.3|2406.4|2400.4|2405.9|2399.9|5
1622080750000|2021-05-27 01:59:10|2406.1|2400.1|2405.8|2399.8|2406.1|2400.1|2405.8|2399.8|2
1622080760000|2021-05-27 01:59:20|2405.9|2399.9|2406.4|2400.4|2406.4|2400.4|2405.9|2399.9|4
1622080770000|2021-05-27 01:59:30|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406|2400|5
1622080780000|2021-05-27 01:59:40|2406|2400|2405.9|2399.9|2406|2400|2405.9|2399.9|2
1622080790000|2021-05-27 01:59:50|2405.8|2399.8|2405.9|2399.9|2405.9|2399.9|2405.8|2399.8|2
1622080800000|2021-05-27 02:00:00|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.5|2399.5|9
1622080810000|2021-05-27 02:00:10|2405.6|2399.6|2405.8|2399.8|2405.8|2399.8|2405.6|2399.6|2
1622080830000|2021-05-27 02:00:30|2405.9|2399.9|2406.8|2400.8|2406.8|2400.8|2405.9|2399.9|5
1622080850000|2021-05-27 02:00:50|2406.5|2400.5|2405.8|2399.8|2406.5|2400.5|2405.8|2399.8|8
1622080860000|2021-05-27 02:01:00|2405.5|2399.5|2405.8|2399.8|2406.3|2400.3|2405.5|2399.5|5
1622080870000|2021-05-27 02:01:10|2406|2400|2405.8|2399.8|2406.3|2400.3|2405.8|2399.8|5
1622080890000|2021-05-27 02:01:30|2406|2400|2405.8|2399.8|2406.3|2400.3|2405.8|2399.8|4
1622080910000|2021-05-27 02:01:50|2406|2400|2405.8|2399.8|2406.3|2400.3|2405.8|2399.8|4
1622080920000|2021-05-27 02:02:00|2405.5|2399.5|2404.6|2398.6|2405.6|2399.6|2404.6|2398.6|6
1622080930000|2021-05-27 02:02:10|2404.8|2398.8|2405.1|2399.1|2405.3|2399.3|2404.8|2398.8|3
1622080940000|2021-05-27 02:02:20|2404.9|2398.9|2405.3|2399.3|2405.3|2399.3|2404.9|2398.9|3
1622080960000|2021-05-27 02:02:40|2404.4|2398.4|2405.1|2399.1|2405.3|2399.3|2404.4|2398.4|8
1622080970000|2021-05-27 02:02:50|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.1|2399.1|3
1622080980000|2021-05-27 02:03:00|2405.1|2399.1|2404.5|2398.5|2405.1|2399.1|2404.4|2398.4|3
1622080990000|2021-05-27 02:03:10|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|1
1622081020000|2021-05-27 02:03:40|2404.6|2398.6|2404.9|2398.9|2404.9|2398.9|2404.6|2398.6|4
1622081030000|2021-05-27 02:03:50|2404.6|2398.6|2404.9|2398.9|2404.9|2398.9|2404.6|2398.6|2
1622081050000|2021-05-27 02:04:10|2405|2399|2405|2399|2405|2399|2405|2399|1
1622081070000|2021-05-27 02:04:30|2405.1|2399.1|2406|2400|2406|2400|2405.1|2399.1|4
1622081080000|2021-05-27 02:04:40|2406.3|2400.3|2406.5|2400.5|2406.8|2400.8|2406.3|2400.3|4
1622081090000|2021-05-27 02:04:50|2405.8|2399.8|2405.9|2399.9|2405.9|2399.9|2405.8|2399.8|2
1622081100000|2021-05-27 02:05:00|2406.3|2400.3|2405.9|2399.9|2406.3|2400.3|2405.9|2399.9|8
1622081120000|2021-05-27 02:05:20|2406.3|2400.3|2405.8|2399.8|2406.3|2400.3|2405.8|2399.8|7
1622081130000|2021-05-27 02:05:30|2405.6|2399.6|2405.4|2399.4|2405.6|2399.6|2405.4|2399.4|2
1622081140000|2021-05-27 02:05:40|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|1
1622081150000|2021-05-27 02:05:50|2405|2399|2404.9|2398.9|2405|2399|2404.5|2398.5|6
1622081160000|2021-05-27 02:06:00|2405|2399|2405.4|2399.4|2405.5|2399.5|2405|2399|3
1622081190000|2021-05-27 02:06:30|2404.9|2398.9|2404.9|2398.9|2405.4|2399.4|2404.9|2398.9|16
1622081200000|2021-05-27 02:06:40|2405.1|2399.1|2404.8|2398.8|2405.1|2399.1|2404.6|2398.6|7
1622081210000|2021-05-27 02:06:50|2404.4|2398.4|2404.9|2398.9|2404.9|2398.9|2404.4|2398.4|5
1622081220000|2021-05-27 02:07:00|2404.6|2398.6|2404.9|2398.9|2404.9|2398.9|2404.6|2398.6|2
1622081250000|2021-05-27 02:07:30|2405.1|2399.1|2405.3|2399.3|2405.3|2399.3|2405.1|2399.1|2
1622081260000|2021-05-27 02:07:40|2405.5|2399.5|2405.8|2399.8|2405.8|2399.8|2405.5|2399.5|2
1622081280000|2021-05-27 02:08:00|2406.3|2400.3|2405.8|2399.8|2406.3|2400.3|2405.8|2399.8|3
1622081290000|2021-05-27 02:08:10|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1622081300000|2021-05-27 02:08:20|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|1
1622081330000|2021-05-27 02:08:50|2405.1|2399.1|2405.3|2399.3|2405.4|2399.4|2405.1|2399.1|3
1622081390000|2021-05-27 02:09:50|2405|2399|2404.5|2398.5|2405.1|2399.1|2404.5|2398.5|9
1622081400000|2021-05-27 02:10:00|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|1
1622081420000|2021-05-27 02:10:20|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|1
1622081430000|2021-05-27 02:10:30|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|1
1622081470000|2021-05-27 02:11:10|2405.6|2399.6|2405.8|2399.8|2405.8|2399.8|2405.6|2399.6|2
1622081480000|2021-05-27 02:11:20|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1622081510000|2021-05-27 02:11:50|2406|2400|2405.8|2399.8|2406|2400|2405.8|2399.8|3
1622081530000|2021-05-27 02:12:10|2405.9|2399.9|2407|2401|2407.3|2401.3|2405.9|2399.9|9
1622081540000|2021-05-27 02:12:20|2406.8|2400.8|2406.9|2400.9|2406.9|2400.9|2406.5|2400.5|4
1622081550000|2021-05-27 02:12:30|2407.6|2401.6|2407.4|2401.4|2407.6|2401.6|2407.4|2401.4|2
1622081560000|2021-05-27 02:12:40|2407.5|2401.5|2407.4|2401.4|2407.8|2401.8|2407.4|2401.4|4
1622081590000|2021-05-27 02:13:10|2407|2401|2406.9|2400.9|2407.3|2401.3|2406.6|2400.6|8
1622081610000|2021-05-27 02:13:30|2406.8|2400.8|2406.3|2400.3|2406.8|2400.8|2406.1|2400.1|5
1622081620000|2021-05-27 02:13:40|2406.4|2400.4|2406.1|2400.1|2406.4|2400.4|2406.1|2400.1|3
1622081630000|2021-05-27 02:13:50|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1622081650000|2021-05-27 02:14:10|2406.5|2400.5|2407.3|2401.3|2407.3|2401.3|2406.5|2400.5|4
1622081660000|2021-05-27 02:14:20|2407|2401|2406.9|2400.9|2407|2401|2406.9|2400.9|2
1622081680000|2021-05-27 02:14:40|2407|2401|2406.4|2400.4|2407|2401|2406.4|2400.4|4
1622081690000|2021-05-27 02:14:50|2406.6|2400.6|2406|2400|2406.6|2400.6|2405.9|2399.9|7
1622081700000|2021-05-27 02:15:00|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1622081720000|2021-05-27 02:15:20|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1622081750000|2021-05-27 02:15:50|2407.1|2401.1|2407.5|2401.5|2407.5|2401.5|2407.1|2401.1|3
1622081760000|2021-05-27 02:16:00|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1622081770000|2021-05-27 02:16:10|2408|2402|2408.3|2402.3|2408.4|2402.4|2408|2402|3
1622081790000|2021-05-27 02:16:30|2408|2402|2408|2402|2408|2402|2408|2402|1
1622081810000|2021-05-27 02:16:50|2408.3|2402.3|2408|2402|2408.3|2402.3|2408|2402|2
1622081820000|2021-05-27 02:17:00|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1622082170000|2021-05-27 02:22:50|2408|2402|2407.1|2401.1|2408|2402|2407.1|2401.1|2
1622082230000|2021-05-27 02:23:50|2407.3|2401.3|2406.8|2400.8|2407.6|2401.6|2406.8|2400.8|3
1622082480000|2021-05-27 02:28:00|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1622082500000|2021-05-27 02:28:20|2407.3|2401.3|2406|2400|2407.3|2401.3|2406|2400|2
1622082510000|2021-05-27 02:28:30|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1622082520000|2021-05-27 02:28:40|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1622082540000|2021-05-27 02:29:00|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1622082600000|2021-05-27 02:30:00|2405.9|2399.9|2406.8|2400.8|2406.8|2400.8|2405.9|2399.9|6
1622082610000|2021-05-27 02:30:10|2407|2401|2407|2401|2407|2401|2407|2401|1
1622082620000|2021-05-27 02:30:20|2406.8|2400.8|2406.5|2400.5|2406.8|2400.8|2406.5|2400.5|2
1622082630000|2021-05-27 02:30:30|2406.8|2400.8|2406.5|2400.5|2407.1|2401.1|2406.5|2400.5|6
1622082640000|2021-05-27 02:30:40|2406.3|2400.3|2405.8|2399.8|2406.3|2400.3|2405.8|2399.8|9
1622082650000|2021-05-27 02:30:50|2405.6|2399.6|2405.8|2399.8|2405.8|2399.8|2405.4|2399.4|4
1622082670000|2021-05-27 02:31:10|2405.9|2399.9|2406.4|2400.4|2406.4|2400.4|2405.9|2399.9|3
1622082680000|2021-05-27 02:31:20|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1622082690000|2021-05-27 02:31:30|2406|2400|2405.8|2399.8|2406|2400|2405.8|2399.8|2
1622082720000|2021-05-27 02:32:00|2405.6|2399.6|2405.4|2399.4|2405.6|2399.6|2405.4|2399.4|2
1622082730000|2021-05-27 02:32:10|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1622082740000|2021-05-27 02:32:20|2405.8|2399.8|2405.9|2399.9|2406.3|2400.3|2405.8|2399.8|5
1622082760000|2021-05-27 02:32:40|2406|2400|2405.9|2399.9|2406.3|2400.3|2405.9|2399.9|4
1622082770000|2021-05-27 02:32:50|2406|2400|2406.3|2400.3|2406.3|2400.3|2406|2400|2
1622082780000|2021-05-27 02:33:00|2406|2400|2405.9|2399.9|2406|2400|2405.9|2399.9|2
1622082800000|2021-05-27 02:33:20|2406|2400|2406.5|2400.5|2406.5|2400.5|2406|2400|3
1622082810000|2021-05-27 02:33:30|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1622082860000|2021-05-27 02:34:20|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|1
1622082880000|2021-05-27 02:34:40|2406.8|2400.8|2406.3|2400.3|2406.8|2400.8|2406.3|2400.3|3
1622082900000|2021-05-27 02:35:00|2406.5|2400.5|2406.8|2400.8|2406.8|2400.8|2406.5|2400.5|3
1622082920000|2021-05-27 02:35:20|2406.9|2400.9|2407.3|2401.3|2407.3|2401.3|2406.9|2400.9|2
1622082940000|2021-05-27 02:35:40|2407|2401|2406.8|2400.8|2407|2401|2406.8|2400.8|2
1622082980000|2021-05-27 02:36:20|2406.5|2400.5|2406.8|2400.8|2406.8|2400.8|2406.5|2400.5|2
1622082990000|2021-05-27 02:36:30|2407|2401|2407|2401|2407|2401|2407|2401|1
1622083000000|2021-05-27 02:36:40|2407.3|2401.3|2406.8|2400.8|2407.3|2401.3|2406.8|2400.8|4
1622083030000|2021-05-27 02:37:10|2407|2401|2407.3|2401.3|2407.3|2401.3|2407|2401|6
1622083040000|2021-05-27 02:37:20|2407.4|2401.4|2407.3|2401.3|2407.4|2401.4|2407.3|2401.3|2
1622083050000|2021-05-27 02:37:30|2407.5|2401.5|2407.8|2401.8|2407.8|2401.8|2407.5|2401.5|2
1622083100000|2021-05-27 02:38:20|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1622083110000|2021-05-27 02:38:30|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1622083130000|2021-05-27 02:38:50|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1622083140000|2021-05-27 02:39:00|2407.8|2401.8|2407.8|2401.8|2408|2402|2407.8|2401.8|3
1622083150000|2021-05-27 02:39:10|2408|2402|2408.5|2402.5|2408.5|2402.5|2408|2402|2
1622083160000|2021-05-27 02:39:20|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1622083170000|2021-05-27 02:39:30|2408.6|2402.6|2408.5|2402.5|2408.6|2402.6|2408.4|2402.4|3
1622083180000|2021-05-27 02:39:40|2408.8|2402.8|2408.5|2402.5|2408.8|2402.8|2408.5|2402.5|2
1622083190000|2021-05-27 02:39:50|2408.4|2402.4|2408.4|2402.4|2408.6|2402.6|2408.4|2402.4|5
1622083210000|2021-05-27 02:40:10|2408.6|2402.6|2408.8|2402.8|2408.8|2402.8|2408.6|2402.6|2
1622083230000|2021-05-27 02:40:30|2409.1|2403.1|2409.3|2403.3|2409.5|2403.5|2409.1|2403.1|5
1622083240000|2021-05-27 02:40:40|2409.6|2403.6|2410|2404|2410|2404|2409.6|2403.6|3
1622083260000|2021-05-27 02:41:00|2409.8|2403.8|2409.3|2403.3|2409.8|2403.8|2409.3|2403.3|2
1622083280000|2021-05-27 02:41:20|2409.1|2403.1|2410|2404|2410.3|2404.3|2409|2403|6
1622083290000|2021-05-27 02:41:30|2410.4|2404.4|2410|2404|2410.6|2404.6|2410|2404|6
1622083300000|2021-05-27 02:41:40|2409.8|2403.8|2409.6|2403.6|2409.9|2403.9|2409.6|2403.6|3
1622083310000|2021-05-27 02:41:50|2409.9|2403.9|2409.6|2403.6|2409.9|2403.9|2409.6|2403.6|2
1622083320000|2021-05-27 02:42:00|2409.9|2403.9|2410.1|2404.1|2410.1|2404.1|2409.9|2403.9|2
1622083330000|2021-05-27 02:42:10|2410|2404|2409.6|2403.6|2410|2404|2409.6|2403.6|2
1622083340000|2021-05-27 02:42:20|2409.4|2403.4|2409.6|2403.6|2409.6|2403.6|2409.4|2403.4|2
1622083360000|2021-05-27 02:42:40|2409.9|2403.9|2410.1|2404.1|2410.1|2404.1|2409.9|2403.9|3
1622083380000|2021-05-27 02:43:00|2410|2404|2409.5|2403.5|2410|2404|2409.3|2403.3|5
1622083390000|2021-05-27 02:43:10|2409.8|2403.8|2410|2404|2410|2404|2409.5|2403.5|4
1622083400000|2021-05-27 02:43:20|2410.1|2404.1|2410|2404|2410.1|2404.1|2410|2404|2
1622083420000|2021-05-27 02:43:40|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1622083430000|2021-05-27 02:43:50|2410|2404|2409.8|2403.8|2410|2404|2408.6|2402.6|5
1622083440000|2021-05-27 02:44:00|2410|2404|2410.3|2404.3|2410.8|2404.8|2409.6|2403.6|8
1622083460000|2021-05-27 02:44:20|2410.4|2404.4|2409.6|2403.6|2410.4|2404.4|2409.5|2403.5|6
1622083470000|2021-05-27 02:44:30|2409.4|2403.4|2408.6|2402.6|2409.4|2403.4|2408.6|2402.6|2
1622083490000|2021-05-27 02:44:50|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1622083500000|2021-05-27 02:45:00|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|1
1622083510000|2021-05-27 02:45:10|2409.5|2403.5|2409.6|2403.6|2409.9|2403.9|2409.3|2403.3|7
1622083520000|2021-05-27 02:45:20|2409.9|2403.9|2410.3|2404.3|2410.3|2404.3|2409.9|2403.9|3
1622083530000|2021-05-27 02:45:30|2410|2404|2409|2403|2410.1|2404.1|2409|2403|4
1622083550000|2021-05-27 02:45:50|2409.4|2403.4|2408.1|2402.1|2409.4|2403.4|2407.9|2401.9|8
1622083560000|2021-05-27 02:46:00|2407.9|2401.9|2407.9|2401.9|2408.8|2402.8|2407.9|2401.9|9
1622083570000|2021-05-27 02:46:10|2408.1|2402.1|2407.3|2401.3|2408.1|2402.1|2406.9|2400.9|8
1622083580000|2021-05-27 02:46:20|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1622083590000|2021-05-27 02:46:30|2408|2402|2407.6|2401.6|2408.1|2402.1|2407.6|2401.6|4
1622083630000|2021-05-27 02:47:10|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1622083640000|2021-05-27 02:47:20|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1622083650000|2021-05-27 02:47:30|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1622083670000|2021-05-27 02:47:50|2407.6|2401.6|2407.5|2401.5|2407.8|2401.8|2407.5|2401.5|3
1622083680000|2021-05-27 02:48:00|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1622083700000|2021-05-27 02:48:20|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.5|2401.5|3
1622083760000|2021-05-27 02:49:20|2407.9|2401.9|2407.1|2401.1|2407.9|2401.9|2407.1|2401.1|4
1622083780000|2021-05-27 02:49:40|2406.9|2400.9|2406.3|2400.3|2406.9|2400.9|2406.3|2400.3|3
1622083810000|2021-05-27 02:50:10|2406.5|2400.5|2407.3|2401.3|2407.3|2401.3|2406.5|2400.5|2
1622083820000|2021-05-27 02:50:20|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|1
1622083830000|2021-05-27 02:50:30|2407.3|2401.3|2407.3|2401.3|2407.4|2401.4|2407.3|2401.3|3
1622083840000|2021-05-27 02:50:40|2407.1|2401.1|2407.4|2401.4|2407.4|2401.4|2407.1|2401.1|2
1622083850000|2021-05-27 02:50:50|2407.6|2401.6|2408.5|2402.5|2408.5|2402.5|2407.6|2401.6|5
1622083860000|2021-05-27 02:51:00|2408.8|2402.8|2408.3|2402.3|2408.8|2402.8|2408.3|2402.3|3
1622083870000|2021-05-27 02:51:10|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.4|2402.4|3
1622083910000|2021-05-27 02:51:50|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.6|2402.6|3
1622083930000|2021-05-27 02:52:10|2408.9|2402.9|2409.5|2403.5|2409.5|2403.5|2408.9|2402.9|2
1622083940000|2021-05-27 02:52:20|2409.6|2403.6|2410.8|2404.8|2410.8|2404.8|2409.6|2403.6|5
1622083950000|2021-05-27 02:52:30|2410.6|2404.6|2410.5|2404.5|2410.6|2404.6|2410.4|2404.4|4
1622083980000|2021-05-27 02:53:00|2410.6|2404.6|2410.5|2404.5|2410.6|2404.6|2410.5|2404.5|2
1622083990000|2021-05-27 02:53:10|2410.4|2404.4|2409.8|2403.8|2410.4|2404.4|2409.8|2403.8|3
1622084000000|2021-05-27 02:53:20|2409.5|2403.5|2409|2403|2409.5|2403.5|2409|2403|3
1622084010000|2021-05-27 02:53:30|2409.1|2403.1|2410.3|2404.3|2410.3|2404.3|2409.1|2403.1|4
1622084020000|2021-05-27 02:53:40|2410.5|2404.5|2410.3|2404.3|2410.8|2404.8|2410.3|2404.3|5
1622084030000|2021-05-27 02:53:50|2410.5|2404.5|2411|2405|2411|2405|2410.5|2404.5|7
1622084040000|2021-05-27 02:54:00|2411.3|2405.3|2411.6|2405.6|2411.6|2405.6|2411.3|2405.3|3
1622084050000|2021-05-27 02:54:10|2411.5|2405.5|2411.3|2405.3|2411.5|2405.5|2411|2405|5
1622084070000|2021-05-27 02:54:30|2411|2405|2411|2405|2411.3|2405.3|2411|2405|5
1622084080000|2021-05-27 02:54:40|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1622084090000|2021-05-27 02:54:50|2411|2405|2411|2405|2411|2405|2411|2405|1
1622084100000|2021-05-27 02:55:00|2411.3|2405.3|2411.3|2405.3|2411.5|2405.5|2411.3|2405.3|3
1622084110000|2021-05-27 02:55:10|2411.4|2405.4|2411.5|2405.5|2411.5|2405.5|2411.3|2405.3|4
1622084120000|2021-05-27 02:55:20|2411.6|2405.6|2411.5|2405.5|2411.6|2405.6|2411.5|2405.5|2
1622084140000|2021-05-27 02:55:40|2411.6|2405.6|2411.5|2405.5|2411.6|2405.6|2411.5|2405.5|2
1622084170000|2021-05-27 02:56:10|2411.3|2405.3|2410.8|2404.8|2411.3|2405.3|2410.3|2404.3|5
1622084180000|2021-05-27 02:56:20|2410.5|2404.5|2410.8|2404.8|2410.8|2404.8|2410.3|2404.3|5
1622084190000|2021-05-27 02:56:30|2411|2405|2411.1|2405.1|2411.1|2405.1|2411|2405|2
1622084200000|2021-05-27 02:56:40|2411.3|2405.3|2411.5|2405.5|2411.5|2405.5|2411.3|2405.3|2
1622084230000|2021-05-27 02:57:10|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|1
1622084240000|2021-05-27 02:57:20|2412.1|2406.1|2412.3|2406.3|2412.3|2406.3|2411.8|2405.8|4
1622084250000|2021-05-27 02:57:30|2412.4|2406.4|2412.6|2406.6|2412.6|2406.6|2412.3|2406.3|4
1622084260000|2021-05-27 02:57:40|2412.8|2406.8|2413.1|2407.1|2413.1|2407.1|2412.8|2406.8|3
1622084280000|2021-05-27 02:58:00|2413|2407|2412.9|2406.9|2413|2407|2412.9|2406.9|2
1622084290000|2021-05-27 02:58:10|2413|2407|2413|2407|2413|2407|2413|2407|1
1622084310000|2021-05-27 02:58:30|2413.1|2407.1|2413.5|2407.5|2413.5|2407.5|2413.1|2407.1|3
1622084320000|2021-05-27 02:58:40|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|1
1622084340000|2021-05-27 02:59:00|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|1
1622084350000|2021-05-27 02:59:10|2414|2408|2413.8|2407.8|2414|2408|2413.6|2407.6|4
1622084360000|2021-05-27 02:59:20|2413.6|2407.6|2413.6|2407.6|2413.8|2407.8|2413.6|2407.6|3
1622084370000|2021-05-27 02:59:30|2413.8|2407.8|2413.6|2407.6|2413.8|2407.8|2413.6|2407.6|2
1622084380000|2021-05-27 02:59:40|2413.4|2407.4|2413.5|2407.5|2413.5|2407.5|2413.3|2407.3|7
1622084390000|2021-05-27 02:59:50|2413.4|2407.4|2413.5|2407.5|2413.5|2407.5|2413.4|2407.4|2
1622084400000|2021-05-27 03:00:00|2413.8|2407.8|2413.8|2407.8|2414|2408|2413.8|2407.8|5
1622084410000|2021-05-27 03:00:10|2413.5|2407.5|2412.4|2406.4|2413.5|2407.5|2412.3|2406.3|6
1622084420000|2021-05-27 03:00:20|2412.8|2406.8|2412.6|2406.6|2412.8|2406.8|2412.6|2406.6|2
1622084440000|2021-05-27 03:00:40|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1622084480000|2021-05-27 03:01:20|2413|2407|2413.5|2407.5|2413.5|2407.5|2413|2407|4
1622084490000|2021-05-27 03:01:30|2413.4|2407.4|2413.1|2407.1|2413.4|2407.4|2413.1|2407.1|2
1622084500000|2021-05-27 03:01:40|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|1
1622084510000|2021-05-27 03:01:50|2413.1|2407.1|2412.9|2406.9|2413.1|2407.1|2412.9|2406.9|6
1622084530000|2021-05-27 03:02:10|2412.8|2406.8|2412|2406|2412.8|2406.8|2411.9|2405.9|7
1622084540000|2021-05-27 03:02:20|2411.9|2405.9|2410.3|2404.3|2411.9|2405.9|2410.3|2404.3|3
1622084570000|2021-05-27 03:02:50|2410|2404|2410|2404|2410|2404|2410|2404|1
1622084580000|2021-05-27 03:03:00|2409.8|2403.8|2410|2404|2410.5|2404.5|2409.8|2403.8|7
1622084590000|2021-05-27 03:03:10|2410.3|2404.3|2410.5|2404.5|2410.5|2404.5|2410|2404|3
1622084600000|2021-05-27 03:03:20|2410.8|2404.8|2411.3|2405.3|2411.3|2405.3|2410.8|2404.8|2
1622084610000|2021-05-27 03:03:30|2411.5|2405.5|2411.3|2405.3|2411.5|2405.5|2411.3|2405.3|2
1622084620000|2021-05-27 03:03:40|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1622084650000|2021-05-27 03:04:10|2411.3|2405.3|2410.8|2404.8|2411.3|2405.3|2410.8|2404.8|2
1622084680000|2021-05-27 03:04:40|2411|2405|2411|2405|2411|2405|2411|2405|1
1622084690000|2021-05-27 03:04:50|2411.3|2405.3|2411.5|2405.5|2411.5|2405.5|2411.3|2405.3|2
1622084710000|2021-05-27 03:05:10|2411.3|2405.3|2411.4|2405.4|2411.5|2405.5|2411.3|2405.3|3
1622084720000|2021-05-27 03:05:20|2411.5|2405.5|2411.3|2405.3|2411.5|2405.5|2411.3|2405.3|3
1622084740000|2021-05-27 03:05:40|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1622084750000|2021-05-27 03:05:50|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|1
1622084760000|2021-05-27 03:06:00|2411.8|2405.8|2411.5|2405.5|2412|2406|2411.5|2405.5|3
1622084780000|2021-05-27 03:06:20|2411.8|2405.8|2411.5|2405.5|2412|2406|2411.5|2405.5|4
1622084790000|2021-05-27 03:06:30|2411.8|2405.8|2412|2406|2412|2406|2411.8|2405.8|2
1622084830000|2021-05-27 03:07:10|2412.3|2406.3|2412|2406|2412.3|2406.3|2412|2406|2
1622084850000|2021-05-27 03:07:30|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|1
1622084860000|2021-05-27 03:07:40|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|1
1622084870000|2021-05-27 03:07:50|2412|2406|2412|2406|2412|2406|2411.8|2405.8|3
1622084900000|2021-05-27 03:08:20|2411.9|2405.9|2411.8|2405.8|2411.9|2405.9|2411.8|2405.8|2
1622084910000|2021-05-27 03:08:30|2412|2406|2412.8|2406.8|2412.8|2406.8|2412|2406|3
1622084920000|2021-05-27 03:08:40|2412.9|2406.9|2412.3|2406.3|2413|2407|2412.3|2406.3|5
1622084930000|2021-05-27 03:08:50|2412|2406|2412|2406|2412|2406|2412|2406|1
1622084940000|2021-05-27 03:09:00|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|1
1622084960000|2021-05-27 03:09:20|2411.5|2405.5|2411.3|2405.3|2411.5|2405.5|2411.3|2405.3|2
1622084990000|2021-05-27 03:09:50|2411|2405|2411|2405|2411|2405|2410.8|2404.8|3
1622085000000|2021-05-27 03:10:00|2410.9|2404.9|2410.8|2404.8|2410.9|2404.9|2410.8|2404.8|2
1622085010000|2021-05-27 03:10:10|2411|2405|2411|2405|2411|2405|2411|2405|1
1622085020000|2021-05-27 03:10:20|2411.3|2405.3|2410.9|2404.9|2411.3|2405.3|2410.9|2404.9|3
1622085040000|2021-05-27 03:10:40|2411.1|2405.1|2411|2405|2411.3|2405.3|2411|2405|3
1622085070000|2021-05-27 03:11:10|2411.3|2405.3|2411.1|2405.1|2411.3|2405.3|2411|2405|4
1622085090000|2021-05-27 03:11:30|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1622085100000|2021-05-27 03:11:40|2411|2405|2410.9|2404.9|2411|2405|2410.8|2404.8|4
1622085110000|2021-05-27 03:11:50|2410.6|2404.6|2410.8|2404.8|2410.9|2404.9|2410.6|2404.6|3
1622085170000|2021-05-27 03:12:50|2411|2405|2411|2405|2411|2405|2411|2405|1
1622085190000|2021-05-27 03:13:10|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|1
1622085200000|2021-05-27 03:13:20|2411|2405|2411|2405|2411|2405|2411|2405|1
1622085210000|2021-05-27 03:13:30|2410.9|2404.9|2411.1|2405.1|2411.1|2405.1|2410.9|2404.9|2
1622085250000|2021-05-27 03:14:10|2410.9|2404.9|2411.3|2405.3|2411.3|2405.3|2410.8|2404.8|4
1622085260000|2021-05-27 03:14:20|2411.6|2405.6|2412.1|2406.1|2412.1|2406.1|2411.6|2405.6|4
1622085270000|2021-05-27 03:14:30|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2411.9|2405.9|3
1622085280000|2021-05-27 03:14:40|2412.5|2406.5|2412.8|2406.8|2412.8|2406.8|2412.5|2406.5|2
1622085290000|2021-05-27 03:14:50|2413|2407|2412.3|2406.3|2413|2407|2412.3|2406.3|3
1622085320000|2021-05-27 03:15:20|2412|2406|2411.9|2405.9|2412|2406|2411.9|2405.9|2
1622085330000|2021-05-27 03:15:30|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|1
1622085340000|2021-05-27 03:15:40|2411.5|2405.5|2411.3|2405.3|2411.5|2405.5|2411.3|2405.3|2
1622085350000|2021-05-27 03:15:50|2411|2405|2411.8|2405.8|2411.8|2405.8|2411|2405|4
1622085360000|2021-05-27 03:16:00|2411.5|2405.5|2411.8|2405.8|2411.8|2405.8|2411.3|2405.3|4
1622085380000|2021-05-27 03:16:20|2412|2406|2412.3|2406.3|2412.3|2406.3|2412|2406|2
1622085400000|2021-05-27 03:16:40|2412.5|2406.5|2412.3|2406.3|2412.5|2406.5|2412.3|2406.3|2
1622085430000|2021-05-27 03:17:10|2412.5|2406.5|2412.8|2406.8|2412.8|2406.8|2412.5|2406.5|3
1622085440000|2021-05-27 03:17:20|2412.5|2406.5|2412.5|2406.5|2412.6|2406.6|2412.5|2406.5|3
1622085470000|2021-05-27 03:17:50|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1622085480000|2021-05-27 03:18:00|2413|2407|2413|2407|2413|2407|2413|2407|1
1622085490000|2021-05-27 03:18:10|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1622085500000|2021-05-27 03:18:20|2412.6|2406.6|2411.5|2405.5|2412.6|2406.6|2411.5|2405.5|2
1622085520000|2021-05-27 03:18:40|2411.3|2405.3|2410.8|2404.8|2411.3|2405.3|2410.8|2404.8|3
1622085530000|2021-05-27 03:18:50|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.3|2404.3|4
1622085540000|2021-05-27 03:19:00|2410.8|2404.8|2410.3|2404.3|2410.8|2404.8|2410.3|2404.3|3
1622085550000|2021-05-27 03:19:10|2410.5|2404.5|2410.8|2404.8|2410.8|2404.8|2410.5|2404.5|2
1622085560000|2021-05-27 03:19:20|2410.5|2404.5|2410.3|2404.3|2410.8|2404.8|2410.3|2404.3|4
1622085580000|2021-05-27 03:19:40|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1622085590000|2021-05-27 03:19:50|2409.3|2403.3|2409|2403|2409.3|2403.3|2409|2403|2
1622085600000|2021-05-27 03:20:00|2409.3|2403.3|2408.3|2402.3|2409.3|2403.3|2408.3|2402.3|2
1622085610000|2021-05-27 03:20:10|2408.4|2402.4|2409.3|2403.3|2409.3|2403.3|2408.4|2402.4|3
1622085620000|2021-05-27 03:20:20|2409|2403|2409.3|2403.3|2409.3|2403.3|2409|2403|2
1622085630000|2021-05-27 03:20:30|2409.6|2403.6|2408.9|2402.9|2409.8|2403.8|2408.9|2402.9|4
1622085640000|2021-05-27 03:20:40|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1622085650000|2021-05-27 03:20:50|2408.5|2402.5|2407.4|2401.4|2408.9|2402.9|2407.4|2401.4|8
1622085660000|2021-05-27 03:21:00|2408|2402|2406.5|2400.5|2408|2402|2406.5|2400.5|8
1622085670000|2021-05-27 03:21:10|2407|2401|2406.9|2400.9|2407|2401|2406.9|2400.9|2
1622085680000|2021-05-27 03:21:20|2406.6|2400.6|2406.8|2400.8|2406.9|2400.9|2405.9|2399.9|5
1622085690000|2021-05-27 03:21:30|2407|2401|2407.3|2401.3|2407.3|2401.3|2407|2401|2
1622085700000|2021-05-27 03:21:40|2407.4|2401.4|2407.3|2401.3|2407.6|2401.6|2407.3|2401.3|6
1622085710000|2021-05-27 03:21:50|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.3|2400.3|3
1622085730000|2021-05-27 03:22:10|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1622085740000|2021-05-27 03:22:20|2406.9|2400.9|2407.1|2401.1|2407.5|2401.5|2406.9|2400.9|4
1622085750000|2021-05-27 03:22:30|2407.3|2401.3|2407.3|2401.3|2407.5|2401.5|2407.3|2401.3|3
1622085760000|2021-05-27 03:22:40|2407.5|2401.5|2407.8|2401.8|2407.8|2401.8|2407.5|2401.5|2
1622085770000|2021-05-27 03:22:50|2407.5|2401.5|2407.5|2401.5|2407.8|2401.8|2407.3|2401.3|5
1622085780000|2021-05-27 03:23:00|2407.3|2401.3|2407|2401|2407.3|2401.3|2407|2401|2
1622085790000|2021-05-27 03:23:10|2407.3|2401.3|2406|2400|2407.3|2401.3|2406|2400|3
1622085810000|2021-05-27 03:23:30|2406.8|2400.8|2405.3|2399.3|2406.8|2400.8|2405.3|2399.3|4
1622085820000|2021-05-27 03:23:40|2405.9|2399.9|2405.8|2399.8|2405.9|2399.9|2405.4|2399.4|5
1622085870000|2021-05-27 03:24:30|2406.1|2400.1|2406.3|2400.3|2406.3|2400.3|2406.1|2400.1|4
1622085900000|2021-05-27 03:25:00|2406.5|2400.5|2406.3|2400.3|2406.5|2400.5|2406.3|2400.3|2
1622085910000|2021-05-27 03:25:10|2406|2400|2406|2400|2406|2400|2406|2400|1
1622085920000|2021-05-27 03:25:20|2406.3|2400.3|2406|2400|2406.3|2400.3|2406|2400|2
1622085930000|2021-05-27 03:25:30|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1622085970000|2021-05-27 03:26:10|2406|2400|2406.3|2400.3|2406.3|2400.3|2406|2400|2
1622085980000|2021-05-27 03:26:20|2406.4|2400.4|2406.5|2400.5|2406.5|2400.5|2406.4|2400.4|2
1622085990000|2021-05-27 03:26:30|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1622086000000|2021-05-27 03:26:40|2406.6|2400.6|2406.4|2400.4|2406.6|2400.6|2406.4|2400.4|2
1622086050000|2021-05-27 03:27:30|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1622086060000|2021-05-27 03:27:40|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1622086070000|2021-05-27 03:27:50|2406.9|2400.9|2407.5|2401.5|2407.5|2401.5|2406.9|2400.9|3
1622086090000|2021-05-27 03:28:10|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1622086100000|2021-05-27 03:28:20|2408|2402|2407.8|2401.8|2408|2402|2407.8|2401.8|2
1622086110000|2021-05-27 03:28:30|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|1
1622086120000|2021-05-27 03:28:40|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|1
1622086130000|2021-05-27 03:28:50|2408|2402|2408|2402|2408|2402|2408|2402|1
1622086140000|2021-05-27 03:29:00|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|1
1622086150000|2021-05-27 03:29:10|2408.3|2402.3|2408.1|2402.1|2408.5|2402.5|2408.1|2402.1|3
1622086160000|2021-05-27 03:29:20|2408.3|2402.3|2409|2403|2409|2403|2408.3|2402.3|4
1622086170000|2021-05-27 03:29:30|2408.8|2402.8|2408.3|2402.3|2408.8|2402.8|2408|2402|8
1622086180000|2021-05-27 03:29:40|2408|2402|2408|2402|2408.5|2402.5|2408|2402|4
1622086190000|2021-05-27 03:29:50|2408.3|2402.3|2408|2402|2408.3|2402.3|2408|2402|3
1622086220000|2021-05-27 03:30:20|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1622086230000|2021-05-27 03:30:30|2408|2402|2408|2402|2408|2402|2408|2402|1
1622086300000|2021-05-27 03:31:40|2408.3|2402.3|2408.5|2402.5|2408.5|2402.5|2408.3|2402.3|2
1622086480000|2021-05-27 03:34:40|2408.3|2402.3|2408|2402|2408.3|2402.3|2408|2402|2
1622086750000|2021-05-27 03:39:10|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1622086790000|2021-05-27 03:39:50|2408|2402|2408|2402|2408|2402|2408|2402|1
1622086800000|2021-05-27 03:40:00|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1622086820000|2021-05-27 03:40:20|2408.3|2402.3|2408|2402|2408.3|2402.3|2408|2402|2
1622087340000|2021-05-27 03:49:00|2408.3|2402.3|2408.5|2402.5|2408.5|2402.5|2408.3|2402.3|2
1622087530000|2021-05-27 03:52:10|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1622088100000|2021-05-27 04:01:40|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1622088110000|2021-05-27 04:01:50|2408.5|2402.5|2408.6|2402.6|2408.6|2402.6|2408.5|2402.5|2
1622088120000|2021-05-27 04:02:00|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1622088360000|2021-05-27 04:06:00|2409|2403|2409.4|2403.4|2409.4|2403.4|2409|2403|4
1622088390000|2021-05-27 04:06:30|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1622088400000|2021-05-27 04:06:40|2409.6|2403.6|2409.9|2403.9|2409.9|2403.9|2409.6|2403.6|2
1622088440000|2021-05-27 04:07:20|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1622088490000|2021-05-27 04:08:10|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|1
1622088550000|2021-05-27 04:09:10|2410|2404|2410|2404|2410|2404|2410|2404|1
1622088560000|2021-05-27 04:09:20|2409.9|2403.9|2409.8|2403.8|2409.9|2403.9|2409.8|2403.8|2
1622088640000|2021-05-27 04:10:40|2410|2404|2410|2404|2410|2404|2410|2404|1
1622088670000|2021-05-27 04:11:10|2409.8|2403.8|2409.6|2403.6|2409.8|2403.8|2409.6|2403.6|2
1622088690000|2021-05-27 04:11:30|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1622088840000|2021-05-27 04:14:00|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1622089340000|2021-05-27 04:22:20|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1622089420000|2021-05-27 04:23:40|2409.8|2403.8|2410|2404|2410|2404|2409.8|2403.8|2
1622089500000|2021-05-27 04:25:00|2409.8|2403.8|2409.5|2403.5|2409.8|2403.8|2409.5|2403.5|2
1622089530000|2021-05-27 04:25:30|2409.8|2403.8|2410.6|2404.6|2410.6|2404.6|2409.8|2403.8|2
1622089640000|2021-05-27 04:27:20|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|1
1622089720000|2021-05-27 04:28:40|2410.4|2404.4|2410.6|2404.6|2410.6|2404.6|2410.4|2404.4|2
1622089740000|2021-05-27 04:29:00|2410.4|2404.4|2410.1|2404.1|2410.4|2404.4|2410.1|2404.1|2
1622089820000|2021-05-27 04:30:20|2410.3|2404.3|2410.4|2404.4|2410.5|2404.5|2410.3|2404.3|3
1622089850000|2021-05-27 04:30:50|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|1
1622090090000|2021-05-27 04:34:50|2410.4|2404.4|2410.5|2404.5|2410.5|2404.5|2410.4|2404.4|2
1622090110000|2021-05-27 04:35:10|2410.4|2404.4|2410.1|2404.1|2410.4|2404.4|2410.1|2404.1|2
1622090190000|2021-05-27 04:36:30|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|1
1622090220000|2021-05-27 04:37:00|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|1
1622090230000|2021-05-27 04:37:10|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|1
1622090250000|2021-05-27 04:37:30|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|1
1622090270000|2021-05-27 04:37:50|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|1
1622090370000|2021-05-27 04:39:30|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|1
1622090400000|2021-05-27 04:40:00|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|1
1622090420000|2021-05-27 04:40:20|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1622090460000|2021-05-27 04:41:00|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|2410.1|2404.1|3
1622090470000|2021-05-27 04:41:10|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|1
1622090500000|2021-05-27 04:41:40|2410.4|2404.4|2410.1|2404.1|2410.4|2404.4|2410.1|2404.1|2
1622090510000|2021-05-27 04:41:50|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1622090560000|2021-05-27 04:42:40|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|1
1622090590000|2021-05-27 04:43:10|2410.5|2404.5|2410.1|2404.1|2410.5|2404.5|2410.1|2404.1|2
1622090650000|2021-05-27 04:44:10|2410.4|2404.4|2410.5|2404.5|2410.5|2404.5|2410.4|2404.4|2
1622090660000|2021-05-27 04:44:20|2410.4|2404.4|2410.1|2404.1|2410.4|2404.4|2410.1|2404.1|2
1622090710000|2021-05-27 04:45:10|2410.4|2404.4|2410.5|2404.5|2410.5|2404.5|2410.4|2404.4|2
1622090720000|2021-05-27 04:45:20|2410.4|2404.4|2410.1|2404.1|2410.4|2404.4|2410.1|2404.1|2
1622090730000|2021-05-27 04:45:30|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1622090780000|2021-05-27 04:46:20|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1622090830000|2021-05-27 04:47:10|2410.4|2404.4|2410.1|2404.1|2410.4|2404.4|2410.1|2404.1|2
1622090840000|2021-05-27 04:47:20|2410.4|2404.4|2410.5|2404.5|2410.6|2404.6|2410.4|2404.4|3
1622090900000|2021-05-27 04:48:20|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|1
1622090930000|2021-05-27 04:48:50|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|1
1622090960000|2021-05-27 04:49:20|2411|2405|2410.8|2404.8|2411|2405|2410.8|2404.8|2
1622090980000|2021-05-27 04:49:40|2411|2405|2411|2405|2411|2405|2411|2405|1
1622090990000|2021-05-27 04:49:50|2410.9|2404.9|2410.8|2404.8|2410.9|2404.9|2410.8|2404.8|2
1622091000000|2021-05-27 04:50:00|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|1
1622091050000|2021-05-27 04:50:50|2410.8|2404.8|2410.8|2404.8|2411|2405|2410.8|2404.8|3
1622091060000|2021-05-27 04:51:00|2411|2405|2410.6|2404.6|2411|2405|2410.6|2404.6|3
1622091100000|2021-05-27 04:51:40|2410.8|2404.8|2410.9|2404.9|2410.9|2404.9|2410.8|2404.8|2
1622091120000|2021-05-27 04:52:00|2410.6|2404.6|2410.5|2404.5|2410.6|2404.6|2410.5|2404.5|2
1622091140000|2021-05-27 04:52:20|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|1
1622091530000|2021-05-27 04:58:50|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|1
1622091550000|2021-05-27 04:59:10|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1622091560000|2021-05-27 04:59:20|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|1
1622091600000|2021-05-27 05:00:00|2411|2405|2412.4|2406.4|2412.4|2406.4|2411|2405|4
1622091630000|2021-05-27 05:00:30|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|1
1622091650000|2021-05-27 05:00:50|2413.4|2407.4|2413.1|2407.1|2413.4|2407.4|2413.1|2407.1|2
1622091660000|2021-05-27 05:01:00|2413.4|2407.4|2413.6|2407.6|2413.6|2407.6|2413.4|2407.4|2
1622091670000|2021-05-27 05:01:10|2413.9|2407.9|2413.6|2407.6|2413.9|2407.9|2413.6|2407.6|2
1622091700000|2021-05-27 05:01:40|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|1
1622091810000|2021-05-27 05:03:30|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|1
1622091830000|2021-05-27 05:03:50|2413.4|2407.4|2413.1|2407.1|2413.4|2407.4|2413.1|2407.1|2
1622091840000|2021-05-27 05:04:00|2413|2407|2413|2407|2413|2407|2413|2407|1
1622091870000|2021-05-27 05:04:30|2412.8|2406.8|2411.9|2405.9|2412.8|2406.8|2411.9|2405.9|3
1622091880000|2021-05-27 05:04:40|2412|2406|2412|2406|2412|2406|2412|2406|1
1622091900000|2021-05-27 05:05:00|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|1
1622091960000|2021-05-27 05:06:00|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|1
1622092040000|2021-05-27 05:07:20|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1622092120000|2021-05-27 05:08:40|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|1
1622092520000|2021-05-27 05:15:20|2412|2406|2412|2406|2412|2406|2412|2406|1
1622092540000|2021-05-27 05:15:40|2412.3|2406.3|2412.4|2406.4|2412.4|2406.4|2412.3|2406.3|2
1622092550000|2021-05-27 05:15:50|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|1
1622092750000|2021-05-27 05:19:10|2412.8|2406.8|2412.5|2406.5|2413|2407|2412.5|2406.5|4
1622093400000|2021-05-27 05:30:00|2412.8|2406.8|2415.3|2409.3|2415.3|2409.3|2412.8|2406.8|13
1622093410000|2021-05-27 05:30:10|2415.1|2409.1|2415.5|2409.5|2415.5|2409.5|2415.1|2409.1|5
1622093420000|2021-05-27 05:30:20|2415.3|2409.3|2414.5|2408.5|2415.3|2409.3|2414.5|2408.5|4
1622093430000|2021-05-27 05:30:30|2414.3|2408.3|2413.8|2407.8|2414.3|2408.3|2413.8|2407.8|3
1622093440000|2021-05-27 05:30:40|2413.5|2407.5|2413|2407|2413.5|2407.5|2412.8|2406.8|5
1622093450000|2021-05-27 05:30:50|2413.1|2407.1|2413.3|2407.3|2413.3|2407.3|2413.1|2407.1|2
1622093460000|2021-05-27 05:31:00|2413.5|2407.5|2414.9|2408.9|2414.9|2408.9|2413.5|2407.5|9
1622093470000|2021-05-27 05:31:10|2414.8|2408.8|2415.3|2409.3|2415.3|2409.3|2414.8|2408.8|5
1622093500000|2021-05-27 05:31:40|2415.5|2409.5|2415.8|2409.8|2415.8|2409.8|2415.5|2409.5|2
1622093510000|2021-05-27 05:31:50|2415.5|2409.5|2415.8|2409.8|2415.8|2409.8|2415.5|2409.5|2
1622093520000|2021-05-27 05:32:00|2416|2410|2415.5|2409.5|2416|2410|2415.5|2409.5|3
1622093540000|2021-05-27 05:32:20|2415.8|2409.8|2416.8|2410.8|2416.8|2410.8|2415.8|2409.8|3
1622093580000|2021-05-27 05:33:00|2416.6|2410.6|2416.5|2410.5|2416.6|2410.6|2416.5|2410.5|2
1622093590000|2021-05-27 05:33:10|2416|2410|2415.5|2409.5|2416|2410|2415.5|2409.5|2
1622093610000|2021-05-27 05:33:30|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|1
1622093620000|2021-05-27 05:33:40|2415.5|2409.5|2417.1|2411.1|2417.1|2411.1|2415.5|2409.5|8
1622093630000|2021-05-27 05:33:50|2417.3|2411.3|2417.3|2411.3|2417.5|2411.5|2417.3|2411.3|5
1622093650000|2021-05-27 05:34:10|2417.5|2411.5|2417.1|2411.1|2417.5|2411.5|2417.1|2411.1|3
1622093660000|2021-05-27 05:34:20|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|1
1622093690000|2021-05-27 05:34:50|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.3|2411.3|4
1622093700000|2021-05-27 05:35:00|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1622093760000|2021-05-27 05:36:00|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|1
1622093790000|2021-05-27 05:36:30|2418|2412|2418.5|2412.5|2418.5|2412.5|2418|2412|2
1622093810000|2021-05-27 05:36:50|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1622093820000|2021-05-27 05:37:00|2418.5|2412.5|2418.8|2412.8|2418.8|2412.8|2418.5|2412.5|2
1622093830000|2021-05-27 05:37:10|2418.9|2412.9|2418.8|2412.8|2419|2413|2418.8|2412.8|3
1622093890000|2021-05-27 05:38:10|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1622093900000|2021-05-27 05:38:20|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1622093940000|2021-05-27 05:39:00|2418.5|2412.5|2418.3|2412.3|2418.5|2412.5|2418.3|2412.3|2
1622093950000|2021-05-27 05:39:10|2418.1|2412.1|2417|2411|2418.1|2412.1|2416.8|2410.8|7
1622093960000|2021-05-27 05:39:20|2416.8|2410.8|2417|2411|2417|2411|2416.8|2410.8|2
1622093970000|2021-05-27 05:39:30|2416.8|2410.8|2416.8|2410.8|2417|2411|2416.8|2410.8|3
1622093980000|2021-05-27 05:39:40|2417|2411|2416.8|2410.8|2417|2411|2416.8|2410.8|2
1622093990000|2021-05-27 05:39:50|2417|2411|2416.8|2410.8|2417|2411|2416.8|2410.8|2
1622094010000|2021-05-27 05:40:10|2416.5|2410.5|2416.8|2410.8|2417|2411|2416.5|2410.5|5
1622094040000|2021-05-27 05:40:40|2416.5|2410.5|2416.8|2410.8|2416.8|2410.8|2416.5|2410.5|2
1622094060000|2021-05-27 05:41:00|2417|2411|2416.9|2410.9|2417|2411|2416.8|2410.8|3
1622094070000|2021-05-27 05:41:10|2416.8|2410.8|2417|2411|2417|2411|2416.8|2410.8|4
1622094080000|2021-05-27 05:41:20|2416.8|2410.8|2416.8|2410.8|2416.9|2410.9|2416.8|2410.8|5
1622094090000|2021-05-27 05:41:30|2416.9|2410.9|2417.3|2411.3|2417.3|2411.3|2416.9|2410.9|3
1622094100000|2021-05-27 05:41:40|2417.5|2411.5|2417.3|2411.3|2417.5|2411.5|2417.3|2411.3|2
1622094110000|2021-05-27 05:41:50|2417.4|2411.4|2417.3|2411.3|2417.5|2411.5|2417.3|2411.3|4
1622094120000|2021-05-27 05:42:00|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1622094140000|2021-05-27 05:42:20|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1622094150000|2021-05-27 05:42:30|2417.3|2411.3|2417.3|2411.3|2417.4|2411.4|2417.3|2411.3|3
1622094180000|2021-05-27 05:43:00|2417.5|2411.5|2418.3|2412.3|2418.5|2412.5|2417.5|2411.5|3
1622094190000|2021-05-27 05:43:10|2418|2412|2418|2412|2418|2412|2418|2412|1
1622094200000|2021-05-27 05:43:20|2417.9|2411.9|2417.5|2411.5|2417.9|2411.9|2417.3|2411.3|4
1622094220000|2021-05-27 05:43:40|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|1
1622094230000|2021-05-27 05:43:50|2418|2412|2418.8|2412.8|2418.8|2412.8|2418|2412|5
1622094240000|2021-05-27 05:44:00|2418.5|2412.5|2418.8|2412.8|2419|2413|2418.5|2412.5|6
1622094250000|2021-05-27 05:44:10|2419|2413|2418.8|2412.8|2419|2413|2418.8|2412.8|6
1622094260000|2021-05-27 05:44:20|2418.5|2412.5|2418.9|2412.9|2418.9|2412.9|2418.5|2412.5|5
1622094270000|2021-05-27 05:44:30|2419|2413|2419|2413|2419|2413|2419|2413|1
1622094280000|2021-05-27 05:44:40|2419.1|2413.1|2419.8|2413.8|2419.8|2413.8|2419.1|2413.1|7
1622094290000|2021-05-27 05:44:50|2419.9|2413.9|2420|2414|2420|2414|2419.9|2413.9|2
1622094310000|2021-05-27 05:45:10|2420.1|2414.1|2420.6|2414.6|2420.6|2414.6|2420.1|2414.1|4
1622094330000|2021-05-27 05:45:30|2420.5|2414.5|2420.3|2414.3|2420.5|2414.5|2420.3|2414.3|5
1622094340000|2021-05-27 05:45:40|2420.5|2414.5|2420.8|2414.8|2420.8|2414.8|2420.5|2414.5|2
1622094350000|2021-05-27 05:45:50|2420.6|2414.6|2420.5|2414.5|2420.6|2414.6|2420.4|2414.4|4
1622094380000|2021-05-27 05:46:20|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|1
1622094390000|2021-05-27 05:46:30|2420.3|2414.3|2419.5|2413.5|2420.3|2414.3|2419.3|2413.3|7
1622094410000|2021-05-27 05:46:50|2419.8|2413.8|2420.5|2414.5|2420.5|2414.5|2419.8|2413.8|5
1622094420000|2021-05-27 05:47:00|2420.8|2414.8|2422.1|2416.1|2422.3|2416.3|2420.8|2414.8|10
1622094430000|2021-05-27 05:47:10|2422|2416|2422.1|2416.1|2422.1|2416.1|2422|2416|2
1622094440000|2021-05-27 05:47:20|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1622094450000|2021-05-27 05:47:30|2421.8|2415.8|2422.1|2416.1|2422.1|2416.1|2421.8|2415.8|3
1622094460000|2021-05-27 05:47:40|2422.4|2416.4|2422.5|2416.5|2422.5|2416.5|2422.4|2416.4|2
1622094470000|2021-05-27 05:47:50|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1622094490000|2021-05-27 05:48:10|2422.9|2416.9|2424.3|2418.3|2424.3|2418.3|2422.9|2416.9|6
1622094500000|2021-05-27 05:48:20|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|1
1622094510000|2021-05-27 05:48:30|2424.5|2418.5|2424.6|2418.6|2424.6|2418.6|2424.5|2418.5|4
1622094520000|2021-05-27 05:48:40|2424.8|2418.8|2424.3|2418.3|2425.3|2419.3|2424.3|2418.3|9
1622094530000|2021-05-27 05:48:50|2423.8|2417.8|2423|2417|2423.8|2417.8|2423|2417|9
1622094540000|2021-05-27 05:49:00|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1622094550000|2021-05-27 05:49:10|2423|2417|2423|2417|2423|2417|2423|2417|1
1622094560000|2021-05-27 05:49:20|2423.3|2417.3|2423.5|2417.5|2423.8|2417.8|2423.3|2417.3|7
1622094570000|2021-05-27 05:49:30|2424|2418|2424.5|2418.5|2424.5|2418.5|2424|2418|2
1622094580000|2021-05-27 05:49:40|2424.6|2418.6|2425|2419|2425.1|2419.1|2424.6|2418.6|4
1622094590000|2021-05-27 05:49:50|2425.3|2419.3|2425.1|2419.1|2425.3|2419.3|2425|2419|5
1622094600000|2021-05-27 05:50:00|2425.4|2419.4|2426.1|2420.1|2426.1|2420.1|2425.4|2419.4|5
1622094610000|2021-05-27 05:50:10|2426|2420|2425.5|2419.5|2426|2420|2425.5|2419.5|3
1622094620000|2021-05-27 05:50:20|2425.3|2419.3|2425.1|2419.1|2425.3|2419.3|2424.9|2418.9|4
1622094630000|2021-05-27 05:50:30|2425|2419|2425|2419|2425|2419|2425|2419|1
1622094640000|2021-05-27 05:50:40|2424.9|2418.9|2425.1|2419.1|2425.1|2419.1|2424.9|2418.9|4
1622094650000|2021-05-27 05:50:50|2425.5|2419.5|2425.4|2419.4|2425.8|2419.8|2425.4|2419.4|3
1622094660000|2021-05-27 05:51:00|2425.5|2419.5|2426.5|2420.5|2426.5|2420.5|2425.3|2419.3|12
1622094670000|2021-05-27 05:51:10|2426.3|2420.3|2428.6|2422.6|2428.6|2422.6|2426.3|2420.3|9
1622094680000|2021-05-27 05:51:20|2428.4|2422.4|2428|2422|2428.6|2422.6|2427.9|2421.9|5
1622094690000|2021-05-27 05:51:30|2428.3|2422.3|2428|2422|2428.3|2422.3|2427.8|2421.8|6
1622094700000|2021-05-27 05:51:40|2428.3|2422.3|2429.3|2423.3|2429.3|2423.3|2428.3|2422.3|8
1622094710000|2021-05-27 05:51:50|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1622094720000|2021-05-27 05:52:00|2429.5|2423.5|2431.8|2425.8|2431.8|2425.8|2429.5|2423.5|7
1622094730000|2021-05-27 05:52:10|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1622094740000|2021-05-27 05:52:20|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1622094750000|2021-05-27 05:52:30|2432.3|2426.3|2432.1|2426.1|2432.3|2426.3|2432.1|2426.1|2
1622094760000|2021-05-27 05:52:40|2431.9|2425.9|2431.6|2425.6|2431.9|2425.9|2431.6|2425.6|2
1622094770000|2021-05-27 05:52:50|2431.9|2425.9|2432.1|2426.1|2432.1|2426.1|2431.9|2425.9|2
1622094800000|2021-05-27 05:53:20|2432|2426|2431.8|2425.8|2432|2426|2431.8|2425.8|2
1622094810000|2021-05-27 05:53:30|2431.9|2425.9|2432.1|2426.1|2432.1|2426.1|2431.9|2425.9|2
1622094820000|2021-05-27 05:53:40|2431.9|2425.9|2431.6|2425.6|2431.9|2425.9|2431.4|2425.4|4
1622094830000|2021-05-27 05:53:50|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1622094840000|2021-05-27 05:54:00|2431.6|2425.6|2432.3|2426.3|2432.3|2426.3|2431.6|2425.6|5
1622094850000|2021-05-27 05:54:10|2432.5|2426.5|2434.5|2428.5|2434.8|2428.8|2432.5|2426.5|4
1622094860000|2021-05-27 05:54:20|2434.6|2428.6|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|4
1622094870000|2021-05-27 05:54:30|2434.6|2428.6|2434.3|2428.3|2434.6|2428.6|2434.3|2428.3|3
1622094890000|2021-05-27 05:54:50|2434.5|2428.5|2434.8|2428.8|2434.8|2428.8|2434.5|2428.5|2
1622094900000|2021-05-27 05:55:00|2435|2429|2435.1|2429.1|2435.1|2429.1|2434.8|2428.8|4
1622094910000|2021-05-27 05:55:10|2435|2429|2434.9|2428.9|2435.3|2429.3|2434.5|2428.5|18
1622094920000|2021-05-27 05:55:20|2435|2429|2434.5|2428.5|2435|2429|2434.1|2428.1|16
1622094930000|2021-05-27 05:55:30|2434.3|2428.3|2434.1|2428.1|2434.5|2428.5|2434.1|2428.1|5
1622094940000|2021-05-27 05:55:40|2434|2428|2433.4|2427.4|2434|2428|2432.8|2426.8|8
1622094950000|2021-05-27 05:55:50|2433.1|2427.1|2433|2427|2433.1|2427.1|2432.8|2426.8|6
1622094960000|2021-05-27 05:56:00|2433.1|2427.1|2433.3|2427.3|2433.4|2427.4|2432.8|2426.8|9
1622094970000|2021-05-27 05:56:10|2433.1|2427.1|2433.1|2427.1|2433.3|2427.3|2433.1|2427.1|3
1622094980000|2021-05-27 05:56:20|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1622094990000|2021-05-27 05:56:30|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1622095010000|2021-05-27 05:56:50|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1622095020000|2021-05-27 05:57:00|2433.5|2427.5|2434.5|2428.5|2434.5|2428.5|2433.5|2427.5|4
1622095030000|2021-05-27 05:57:10|2436.1|2430.1|2439|2433|2439|2433|2436|2430|4
1622095040000|2021-05-27 05:57:20|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439|2433|5
1622095050000|2021-05-27 05:57:30|2439.1|2433.1|2439.3|2433.3|2439.3|2433.3|2438.8|2432.8|4
1622095060000|2021-05-27 05:57:40|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439|2433|5
1622095070000|2021-05-27 05:57:50|2439|2433|2439.3|2433.3|2439.3|2433.3|2438.8|2432.8|7
1622095080000|2021-05-27 05:58:00|2439.5|2433.5|2439.3|2433.3|2439.8|2433.8|2439.3|2433.3|6
1622095110000|2021-05-27 05:58:30|2439|2433|2439.3|2433.3|2439.5|2433.5|2438.6|2432.6|9
1622095120000|2021-05-27 05:58:40|2439|2433|2439.3|2433.3|2439.3|2433.3|2438.6|2432.6|9
1622095130000|2021-05-27 05:58:50|2439.5|2433.5|2439|2433|2439.8|2433.8|2439|2433|6
1622095140000|2021-05-27 05:59:00|2439.1|2433.1|2439.4|2433.4|2439.6|2433.6|2439.1|2433.1|6
1622095150000|2021-05-27 05:59:10|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1622095160000|2021-05-27 05:59:20|2438.9|2432.9|2438.8|2432.8|2438.9|2432.9|2438.4|2432.4|7
1622095170000|2021-05-27 05:59:30|2439|2433|2439.3|2433.3|2439.8|2433.8|2439|2433|4
1622095180000|2021-05-27 05:59:40|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|2
1622095190000|2021-05-27 05:59:50|2440|2434|2439.8|2433.8|2440.3|2434.3|2439.8|2433.8|3
1622095200000|2021-05-27 06:00:00|2440|2434|2439.8|2433.8|2440|2434|2439.8|2433.8|2
1622095210000|2021-05-27 06:00:10|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2438.9|2432.9|6
1622095220000|2021-05-27 06:00:20|2439|2433|2439|2433|2439|2433|2438.4|2432.4|7
1622095230000|2021-05-27 06:00:30|2438.8|2432.8|2439.8|2433.8|2439.8|2433.8|2438.8|2432.8|9
1622095240000|2021-05-27 06:00:40|2439.5|2433.5|2439.9|2433.9|2440.1|2434.1|2439.3|2433.3|6
1622095250000|2021-05-27 06:00:50|2439.8|2433.8|2439.4|2433.4|2439.8|2433.8|2438.5|2432.5|7
1622095260000|2021-05-27 06:01:00|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1622095270000|2021-05-27 06:01:10|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|2
1622095280000|2021-05-27 06:01:20|2439|2433|2439|2433|2439.3|2433.3|2438.8|2432.8|5
1622095290000|2021-05-27 06:01:30|2439.1|2433.1|2439|2433|2439.1|2433.1|2439|2433|2
1622095300000|2021-05-27 06:01:40|2439.3|2433.3|2439|2433|2439.3|2433.3|2439|2433|2
1622095310000|2021-05-27 06:01:50|2438.8|2432.8|2439|2433|2439|2433|2438.8|2432.8|2
1622095320000|2021-05-27 06:02:00|2439.3|2433.3|2439|2433|2439.3|2433.3|2439|2433|2
1622095340000|2021-05-27 06:02:20|2438.5|2432.5|2439|2433|2439.3|2433.3|2438.5|2432.5|6
1622095350000|2021-05-27 06:02:30|2438.8|2432.8|2439.8|2433.8|2439.8|2433.8|2438.8|2432.8|5
1622095360000|2021-05-27 06:02:40|2439.5|2433.5|2438.6|2432.6|2439.5|2433.5|2438.6|2432.6|3
1622095370000|2021-05-27 06:02:50|2438.5|2432.5|2438.6|2432.6|2438.6|2432.6|2438.5|2432.5|2
1622095380000|2021-05-27 06:03:00|2438.4|2432.4|2438.6|2432.6|2438.6|2432.6|2438.4|2432.4|2
1622095400000|2021-05-27 06:03:20|2438.9|2432.9|2438.6|2432.6|2438.9|2432.9|2438.6|2432.6|2
1622095410000|2021-05-27 06:03:30|2438.5|2432.5|2438.5|2432.5|2439.5|2433.5|2438.5|2432.5|7
1622095430000|2021-05-27 06:03:50|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|4
1622095440000|2021-05-27 06:04:00|2438.4|2432.4|2438.5|2432.5|2438.8|2432.8|2438.4|2432.4|9
1622095460000|2021-05-27 06:04:20|2438.4|2432.4|2438.5|2432.5|2439|2433|2438.3|2432.3|5
1622095470000|2021-05-27 06:04:30|2438.8|2432.8|2438.3|2432.3|2438.8|2432.8|2438.3|2432.3|5
1622095480000|2021-05-27 06:04:40|2438.5|2432.5|2438.5|2432.5|2439|2433|2438.5|2432.5|8
1622095490000|2021-05-27 06:04:50|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|2
1622095500000|2021-05-27 06:05:00|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1622095510000|2021-05-27 06:05:10|2438.8|2432.8|2439.5|2433.5|2439.5|2433.5|2438.8|2432.8|5
1622095520000|2021-05-27 06:05:20|2439.8|2433.8|2440.5|2434.5|2440.5|2434.5|2439.8|2433.8|4
1622095530000|2021-05-27 06:05:30|2440.3|2434.3|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|3
1622095540000|2021-05-27 06:05:40|2440|2434|2440|2434|2440|2434|2439.8|2433.8|3
1622095550000|2021-05-27 06:05:50|2439.8|2433.8|2440|2434|2440|2434|2439.8|2433.8|4
1622095560000|2021-05-27 06:06:00|2440.3|2434.3|2439.8|2433.8|2440.3|2434.3|2439.8|2433.8|3
1622095570000|2021-05-27 06:06:10|2440|2434|2440|2434|2440|2434|2440|2434|1
1622095590000|2021-05-27 06:06:30|2439.8|2433.8|2439|2433|2439.8|2433.8|2439|2433|4
1622095600000|2021-05-27 06:06:40|2439.3|2433.3|2440.4|2434.4|2440.4|2434.4|2439.3|2433.3|7
1622095610000|2021-05-27 06:06:50|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1622095620000|2021-05-27 06:07:00|2440|2434|2440.3|2434.3|2440.5|2434.5|2439.8|2433.8|8
1622095630000|2021-05-27 06:07:10|2440.4|2434.4|2440|2434|2440.4|2434.4|2440|2434|3
1622095640000|2021-05-27 06:07:20|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|2
1622095650000|2021-05-27 06:07:30|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1622095660000|2021-05-27 06:07:40|2439|2433|2439.3|2433.3|2439.3|2433.3|2439|2433|4
1622095670000|2021-05-27 06:07:50|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1622095680000|2021-05-27 06:08:00|2439.3|2433.3|2438.5|2432.5|2439.3|2433.3|2438.5|2432.5|3
1622095690000|2021-05-27 06:08:10|2439|2433|2438.5|2432.5|2439|2433|2438.5|2432.5|2
1622095720000|2021-05-27 06:08:40|2438.3|2432.3|2438.4|2432.4|2438.4|2432.4|2438.3|2432.3|2
1622095730000|2021-05-27 06:08:50|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1622095740000|2021-05-27 06:09:00|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1622095750000|2021-05-27 06:09:10|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1622095760000|2021-05-27 06:09:20|2438|2432|2438.5|2432.5|2438.5|2432.5|2438|2432|2
1622095780000|2021-05-27 06:09:40|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1622095790000|2021-05-27 06:09:50|2438.5|2432.5|2440|2434|2440|2434|2438.5|2432.5|4
1622095800000|2021-05-27 06:10:00|2439.5|2433.5|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|3
1622095810000|2021-05-27 06:10:10|2439.3|2433.3|2439|2433|2439.3|2433.3|2439|2433|2
1622095820000|2021-05-27 06:10:20|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1622095830000|2021-05-27 06:10:30|2438.8|2432.8|2437.3|2431.3|2438.8|2432.8|2437.3|2431.3|5
1622095840000|2021-05-27 06:10:40|2436.8|2430.8|2436.5|2430.5|2436.8|2430.8|2436.3|2430.3|4
1622095850000|2021-05-27 06:10:50|2436.8|2430.8|2435.9|2429.9|2436.8|2430.8|2435.9|2429.9|5
1622095860000|2021-05-27 06:11:00|2435.8|2429.8|2435.8|2429.8|2436|2430|2435.8|2429.8|3
1622095870000|2021-05-27 06:11:10|2436|2430|2436.5|2430.5|2436.8|2430.8|2436|2430|4
1622095880000|2021-05-27 06:11:20|2436.8|2430.8|2436.5|2430.5|2436.8|2430.8|2436.5|2430.5|2
1622095890000|2021-05-27 06:11:30|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1622095900000|2021-05-27 06:11:40|2436|2430|2436|2430|2436|2430|2436|2430|1
1622095910000|2021-05-27 06:11:50|2436.3|2430.3|2435.5|2429.5|2436.3|2430.3|2435.5|2429.5|4
1622095920000|2021-05-27 06:12:00|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2434.9|2428.9|4
1622095930000|2021-05-27 06:12:10|2435.4|2429.4|2435.1|2429.1|2435.4|2429.4|2435.1|2429.1|2
1622095940000|2021-05-27 06:12:20|2434.8|2428.8|2435.1|2429.1|2435.1|2429.1|2434.8|2428.8|2
1622095950000|2021-05-27 06:12:30|2434.9|2428.9|2434|2428|2434.9|2428.9|2434|2428|2
1622095960000|2021-05-27 06:12:40|2434.5|2428.5|2433.8|2427.8|2434.5|2428.5|2433.8|2427.8|4
1622095970000|2021-05-27 06:12:50|2434|2428|2434.1|2428.1|2434.3|2428.3|2434|2428|3
1622095980000|2021-05-27 06:13:00|2434|2428|2433.5|2427.5|2434|2428|2432.8|2426.8|6
1622095990000|2021-05-27 06:13:10|2433.3|2427.3|2433.5|2427.5|2433.8|2427.8|2433.3|2427.3|6
1622096000000|2021-05-27 06:13:20|2433.3|2427.3|2433.5|2427.5|2433.5|2427.5|2433.3|2427.3|5
1622096010000|2021-05-27 06:13:30|2433.8|2427.8|2434.8|2428.8|2434.8|2428.8|2433.8|2427.8|5
1622096020000|2021-05-27 06:13:40|2435|2429|2434.3|2428.3|2435|2429|2434.3|2428.3|4
1622096030000|2021-05-27 06:13:50|2434|2428|2434.3|2428.3|2434.3|2428.3|2433.8|2427.8|7
1622096040000|2021-05-27 06:14:00|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1622096060000|2021-05-27 06:14:20|2434.3|2428.3|2434|2428|2434.3|2428.3|2434|2428|2
1622096070000|2021-05-27 06:14:30|2433.8|2427.8|2434|2428|2434|2428|2433.8|2427.8|2
1622096080000|2021-05-27 06:14:40|2433.9|2427.9|2433.5|2427.5|2433.9|2427.9|2433.5|2427.5|2
1622096090000|2021-05-27 06:14:50|2433.8|2427.8|2433.5|2427.5|2433.8|2427.8|2433.5|2427.5|4
1622096110000|2021-05-27 06:15:10|2433.3|2427.3|2433|2427|2433.3|2427.3|2432.5|2426.5|6
1622096120000|2021-05-27 06:15:20|2433.3|2427.3|2434|2428|2434.4|2428.4|2433.3|2427.3|7
1622096130000|2021-05-27 06:15:30|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|2
1622096140000|2021-05-27 06:15:40|2434.6|2428.6|2435.5|2429.5|2435.8|2429.8|2434.6|2428.6|8
1622096150000|2021-05-27 06:15:50|2435.3|2429.3|2435.3|2429.3|2435.4|2429.4|2435.3|2429.3|3
1622096160000|2021-05-27 06:16:00|2434.8|2428.8|2434.6|2428.6|2434.8|2428.8|2434.6|2428.6|2
1622096170000|2021-05-27 06:16:10|2434.8|2428.8|2435.3|2429.3|2435.3|2429.3|2434.8|2428.8|3
1622096180000|2021-05-27 06:16:20|2435.1|2429.1|2434.1|2428.1|2435.1|2429.1|2434|2428|5
1622096190000|2021-05-27 06:16:30|2434.5|2428.5|2436.3|2430.3|2436.3|2430.3|2434.5|2428.5|4
1622096210000|2021-05-27 06:16:50|2435.9|2429.9|2435.5|2429.5|2435.9|2429.9|2435.5|2429.5|2
1622096230000|2021-05-27 06:17:10|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1622096240000|2021-05-27 06:17:20|2435|2429|2434.6|2428.6|2435|2429|2434.6|2428.6|2
1622096250000|2021-05-27 06:17:30|2434.5|2428.5|2434.1|2428.1|2434.5|2428.5|2434.1|2428.1|3
1622096260000|2021-05-27 06:17:40|2434.3|2428.3|2434|2428|2434.3|2428.3|2434|2428|3
1622096270000|2021-05-27 06:17:50|2434.1|2428.1|2433.5|2427.5|2434.1|2428.1|2433.5|2427.5|2
1622096280000|2021-05-27 06:18:00|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1622096290000|2021-05-27 06:18:10|2433.4|2427.4|2433.3|2427.3|2433.4|2427.4|2433.3|2427.3|2
1622096300000|2021-05-27 06:18:20|2433.5|2427.5|2433|2427|2433.5|2427.5|2433|2427|4
1622096310000|2021-05-27 06:18:30|2432.8|2426.8|2433|2427|2433.3|2427.3|2432.8|2426.8|3
1622096320000|2021-05-27 06:18:40|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1622096330000|2021-05-27 06:18:50|2432.5|2426.5|2433.3|2427.3|2433.3|2427.3|2432.3|2426.3|6
1622096350000|2021-05-27 06:19:10|2433.5|2427.5|2433.3|2427.3|2433.5|2427.5|2433.3|2427.3|2
1622096360000|2021-05-27 06:19:20|2433.5|2427.5|2433.3|2427.3|2433.5|2427.5|2433.3|2427.3|4
1622096370000|2021-05-27 06:19:30|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.4|2427.4|7
1622096380000|2021-05-27 06:19:40|2433.9|2427.9|2434.3|2428.3|2434.3|2428.3|2433.9|2427.9|2
1622096390000|2021-05-27 06:19:50|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1622096400000|2021-05-27 06:20:00|2434.3|2428.3|2434|2428|2434.3|2428.3|2434|2428|4
1622096410000|2021-05-27 06:20:10|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.6|2427.6|3
1622096420000|2021-05-27 06:20:20|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1622096430000|2021-05-27 06:20:30|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1622096440000|2021-05-27 06:20:40|2434|2428|2434.3|2428.3|2434.3|2428.3|2434|2428|2
1622096450000|2021-05-27 06:20:50|2434.4|2428.4|2433.3|2427.3|2434.4|2428.4|2433.3|2427.3|3
1622096460000|2021-05-27 06:21:00|2433.5|2427.5|2433.8|2427.8|2433.8|2427.8|2433.5|2427.5|2
1622096480000|2021-05-27 06:21:20|2433.9|2427.9|2434.8|2428.8|2434.8|2428.8|2433.9|2427.9|3
1622096490000|2021-05-27 06:21:30|2434.5|2428.5|2434.9|2428.9|2434.9|2428.9|2434|2428|5
1622096500000|2021-05-27 06:21:40|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1622096510000|2021-05-27 06:21:50|2435.4|2429.4|2435.5|2429.5|2435.5|2429.5|2435.4|2429.4|2
1622096530000|2021-05-27 06:22:10|2435.3|2429.3|2434.9|2428.9|2435.3|2429.3|2434.9|2428.9|2
1622096540000|2021-05-27 06:22:20|2434.8|2428.8|2434.6|2428.6|2434.8|2428.8|2434.6|2428.6|2
1622096550000|2021-05-27 06:22:30|2434.5|2428.5|2433.8|2427.8|2434.5|2428.5|2433.8|2427.8|7
1622096560000|2021-05-27 06:22:40|2433.6|2427.6|2433.3|2427.3|2433.6|2427.6|2433.3|2427.3|3
1622096570000|2021-05-27 06:22:50|2433.4|2427.4|2433.4|2427.4|2433.6|2427.6|2433.4|2427.4|3
1622096580000|2021-05-27 06:23:00|2433.6|2427.6|2433.9|2427.9|2433.9|2427.9|2433.6|2427.6|2
1622096610000|2021-05-27 06:23:30|2433|2427|2432.5|2426.5|2433|2427|2432.5|2426.5|3
1622096620000|2021-05-27 06:23:40|2432.8|2426.8|2433|2427|2433|2427|2432.8|2426.8|2
1622096630000|2021-05-27 06:23:50|2432.8|2426.8|2431.8|2425.8|2432.8|2426.8|2431.6|2425.6|5
1622096640000|2021-05-27 06:24:00|2432|2426|2432.3|2426.3|2432.3|2426.3|2432|2426|2
1622096650000|2021-05-27 06:24:10|2432|2426|2432|2426|2432.3|2426.3|2432|2426|3
1622096660000|2021-05-27 06:24:20|2431.8|2425.8|2432|2426|2432|2426|2431.8|2425.8|2
1622096670000|2021-05-27 06:24:30|2432.3|2426.3|2432.4|2426.4|2432.4|2426.4|2432.3|2426.3|2
1622096680000|2021-05-27 06:24:40|2432.1|2426.1|2431.8|2425.8|2432.1|2426.1|2431.8|2425.8|3
1622096690000|2021-05-27 06:24:50|2431.4|2425.4|2431.5|2425.5|2431.8|2425.8|2431.4|2425.4|4
1622096700000|2021-05-27 06:25:00|2431.8|2425.8|2431.9|2425.9|2431.9|2425.9|2431.3|2425.3|11
1622096720000|2021-05-27 06:25:20|2432|2426|2432.4|2426.4|2432.4|2426.4|2432|2426|3
1622096730000|2021-05-27 06:25:30|2432.5|2426.5|2432.6|2426.6|2432.6|2426.6|2432.5|2426.5|2
1622096740000|2021-05-27 06:25:40|2432.8|2426.8|2433.4|2427.4|2433.4|2427.4|2432.8|2426.8|6
1622096750000|2021-05-27 06:25:50|2433.5|2427.5|2433.6|2427.6|2433.6|2427.6|2433.4|2427.4|3
1622096760000|2021-05-27 06:26:00|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1622096770000|2021-05-27 06:26:10|2433.5|2427.5|2433.8|2427.8|2433.8|2427.8|2432.8|2426.8|6
1622096790000|2021-05-27 06:26:30|2433.5|2427.5|2433.3|2427.3|2433.5|2427.5|2433.3|2427.3|2
1622096800000|2021-05-27 06:26:40|2433|2427|2433.3|2427.3|2433.3|2427.3|2433|2427|2
1622096810000|2021-05-27 06:26:50|2433.5|2427.5|2434|2428|2434|2428|2433.5|2427.5|3
1622096820000|2021-05-27 06:27:00|2433.8|2427.8|2432.8|2426.8|2433.8|2427.8|2432.5|2426.5|6
1622096830000|2021-05-27 06:27:10|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.4|2426.4|3
1622096840000|2021-05-27 06:27:20|2432.8|2426.8|2433.3|2427.3|2433.3|2427.3|2432.8|2426.8|4
1622096860000|2021-05-27 06:27:40|2433|2427|2432.6|2426.6|2433|2427|2432.6|2426.6|3
1622096870000|2021-05-27 06:27:50|2432.8|2426.8|2432.4|2426.4|2432.8|2426.8|2432.4|2426.4|3
1622096880000|2021-05-27 06:28:00|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|4
1622096890000|2021-05-27 06:28:10|2431.6|2425.6|2431.8|2425.8|2431.8|2425.8|2431.6|2425.6|2
1622096900000|2021-05-27 06:28:20|2432|2426|2432|2426|2432|2426|2432|2426|1
1622096910000|2021-05-27 06:28:30|2432.3|2426.3|2432.5|2426.5|2432.5|2426.5|2432.3|2426.3|2
1622096920000|2021-05-27 06:28:40|2432.6|2426.6|2433|2427|2433.1|2427.1|2432.6|2426.6|4
1622096940000|2021-05-27 06:29:00|2432.8|2426.8|2432.5|2426.5|2432.8|2426.8|2432.5|2426.5|2
1622096950000|2021-05-27 06:29:10|2432.8|2426.8|2433|2427|2433.3|2427.3|2432.8|2426.8|5
1622096960000|2021-05-27 06:29:20|2433.3|2427.3|2432.8|2426.8|2433.3|2427.3|2432.8|2426.8|3
1622096970000|2021-05-27 06:29:30|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|2
1622096990000|2021-05-27 06:29:50|2433|2427|2433|2427|2433.1|2427.1|2433|2427|3
1622097000000|2021-05-27 06:30:00|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1622097010000|2021-05-27 06:30:10|2433.5|2427.5|2434|2428|2434|2428|2433.5|2427.5|3
1622097020000|2021-05-27 06:30:20|2434.1|2428.1|2434.5|2428.5|2434.5|2428.5|2434.1|2428.1|3
1622097030000|2021-05-27 06:30:30|2434.8|2428.8|2435|2429|2435|2429|2434.8|2428.8|2
1622097050000|2021-05-27 06:30:50|2434.9|2428.9|2434.8|2428.8|2434.9|2428.9|2434.8|2428.8|2
1622097060000|2021-05-27 06:31:00|2434.9|2428.9|2435.3|2429.3|2435.3|2429.3|2434.9|2428.9|2
1622097070000|2021-05-27 06:31:10|2435|2429|2435.6|2429.6|2435.8|2429.8|2435|2429|7
1622097080000|2021-05-27 06:31:20|2435.8|2429.8|2435.6|2429.6|2435.8|2429.8|2435.5|2429.5|4
1622097090000|2021-05-27 06:31:30|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1622097100000|2021-05-27 06:31:40|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1622097110000|2021-05-27 06:31:50|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1622097120000|2021-05-27 06:32:00|2435.6|2429.6|2435.5|2429.5|2435.6|2429.6|2435.5|2429.5|2
1622097130000|2021-05-27 06:32:10|2435.6|2429.6|2435.5|2429.5|2435.6|2429.6|2435.5|2429.5|2
1622097150000|2021-05-27 06:32:30|2435.6|2429.6|2435.8|2429.8|2435.8|2429.8|2435.6|2429.6|2
1622097160000|2021-05-27 06:32:40|2435.9|2429.9|2435.9|2429.9|2436.1|2430.1|2435.9|2429.9|4
1622097170000|2021-05-27 06:32:50|2435.6|2429.6|2435.6|2429.6|2435.8|2429.8|2435.6|2429.6|3
1622097180000|2021-05-27 06:33:00|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1622097190000|2021-05-27 06:33:10|2435.6|2429.6|2435.8|2429.8|2435.8|2429.8|2435.6|2429.6|2
1622097200000|2021-05-27 06:33:20|2436.1|2430.1|2436|2430|2436.3|2430.3|2435.9|2429.9|7
1622073720000|2021-05-27 00:02:00|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|1
1622073730000|2021-05-27 00:02:10|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1622073770000|2021-05-27 00:02:50|2417.1|2411.1|2417|2411|2417.1|2411.1|2417|2411|2
1622073780000|2021-05-27 00:03:00|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1622073820000|2021-05-27 00:03:40|2416.9|2410.9|2417.4|2411.4|2417.4|2411.4|2416.9|2410.9|2
1622073860000|2021-05-27 00:04:20|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|1
1622073910000|2021-05-27 00:05:10|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1622073960000|2021-05-27 00:06:00|2416.4|2410.4|2417.1|2411.1|2417.1|2411.1|2416.4|2410.4|2
1622073990000|2021-05-27 00:06:30|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1622074010000|2021-05-27 00:06:50|2416.3|2410.3|2417.1|2411.1|2417.1|2411.1|2416.3|2410.3|2
1622074060000|2021-05-27 00:07:40|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|1
1622074080000|2021-05-27 00:08:00|2417.4|2411.4|2418.6|2412.6|2418.6|2412.6|2417.4|2411.4|2
1622074110000|2021-05-27 00:08:30|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1622074120000|2021-05-27 00:08:40|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1622074220000|2021-05-27 00:10:20|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|1
1622074350000|2021-05-27 00:12:30|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1622074390000|2021-05-27 00:13:10|2417.8|2411.8|2418.1|2412.1|2418.1|2412.1|2417.8|2411.8|2
1622074440000|2021-05-27 00:14:00|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1622074450000|2021-05-27 00:14:10|2418|2412|2418.5|2412.5|2418.5|2412.5|2418|2412|2
1622074460000|2021-05-27 00:14:20|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1622074520000|2021-05-27 00:15:20|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1622074530000|2021-05-27 00:15:30|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.4|2412.4|3
1622074590000|2021-05-27 00:16:30|2418.4|2412.4|2418.3|2412.3|2418.4|2412.4|2418.3|2412.3|2
1622074620000|2021-05-27 00:17:00|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|1
1622074630000|2021-05-27 00:17:10|2418.6|2412.6|2418.9|2412.9|2418.9|2412.9|2418.6|2412.6|2
1622074690000|2021-05-27 00:18:10|2419.1|2413.1|2419.3|2413.3|2419.3|2413.3|2419.1|2413.1|2
1622074700000|2021-05-27 00:18:20|2419.4|2413.4|2419.3|2413.3|2419.4|2413.4|2419.3|2413.3|2
1622074710000|2021-05-27 00:18:30|2419|2413|2418.8|2412.8|2419|2413|2418.8|2412.8|2
1622074790000|2021-05-27 00:19:50|2418.5|2412.5|2417.1|2411.1|2418.5|2412.5|2417.1|2411.1|2
1622074880000|2021-05-27 00:21:20|2416.8|2410.8|2415.8|2409.8|2416.8|2410.8|2415.8|2409.8|3
1622074890000|2021-05-27 00:21:30|2415.9|2409.9|2416|2410|2416|2410|2415.9|2409.9|2
1622074950000|2021-05-27 00:22:30|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1622075000000|2021-05-27 00:23:20|2416.8|2410.8|2417.4|2411.4|2417.4|2411.4|2416.8|2410.8|4
1622075010000|2021-05-27 00:23:30|2417.6|2411.6|2417.4|2411.4|2417.6|2411.6|2417.4|2411.4|2
1622075120000|2021-05-27 00:25:20|2417.5|2411.5|2417.6|2411.6|2417.6|2411.6|2417.5|2411.5|2
1622075130000|2021-05-27 00:25:30|2417.9|2411.9|2418.4|2412.4|2418.4|2412.4|2417.9|2411.9|4
1622075140000|2021-05-27 00:25:40|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|1
1622075150000|2021-05-27 00:25:50|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1622075170000|2021-05-27 00:26:10|2418.9|2412.9|2419.4|2413.4|2419.4|2413.4|2418.9|2412.9|4
1622075180000|2021-05-27 00:26:20|2419.3|2413.3|2418.3|2412.3|2419.3|2413.3|2418.3|2412.3|2
1622075190000|2021-05-27 00:26:30|2418.5|2412.5|2418|2412|2418.5|2412.5|2418|2412|2
1622075220000|2021-05-27 00:27:00|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|1
1622075370000|2021-05-27 00:29:30|2417.9|2411.9|2417.8|2411.8|2417.9|2411.9|2417.8|2411.8|2
1622075410000|2021-05-27 00:30:10|2417.6|2411.6|2417.8|2411.8|2417.8|2411.8|2417.6|2411.6|2
1622075450000|2021-05-27 00:30:50|2417.6|2411.6|2418.1|2412.1|2418.1|2412.1|2417.6|2411.6|2
1622075460000|2021-05-27 00:31:00|2417.9|2411.9|2417.6|2411.6|2417.9|2411.9|2417.6|2411.6|2
1622075540000|2021-05-27 00:32:20|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1622075590000|2021-05-27 00:33:10|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|1
1622075640000|2021-05-27 00:34:00|2417.5|2411.5|2417.6|2411.6|2417.6|2411.6|2417.5|2411.5|2
1622075650000|2021-05-27 00:34:10|2418.1|2412.1|2417.6|2411.6|2418.1|2412.1|2417.6|2411.6|2
1622075660000|2021-05-27 00:34:20|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1622075690000|2021-05-27 00:34:50|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|1
1622075700000|2021-05-27 00:35:00|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1622075710000|2021-05-27 00:35:10|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|1
1622075930000|2021-05-27 00:38:50|2415.9|2409.9|2415.5|2409.5|2415.9|2409.9|2415.5|2409.5|2
1622075940000|2021-05-27 00:39:00|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|1
1622075960000|2021-05-27 00:39:20|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|1
1622075990000|2021-05-27 00:39:50|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1622076040000|2021-05-27 00:40:40|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|1
1622076050000|2021-05-27 00:40:50|2415.8|2409.8|2416.4|2410.4|2416.4|2410.4|2415.8|2409.8|4
1622076060000|2021-05-27 00:41:00|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|1
1622076080000|2021-05-27 00:41:20|2416.8|2410.8|2417.3|2411.3|2417.3|2411.3|2416.8|2410.8|2
1622076090000|2021-05-27 00:41:30|2417.1|2411.1|2417|2411|2417.1|2411.1|2417|2411|2
1622076110000|2021-05-27 00:41:50|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1622076220000|2021-05-27 00:43:40|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|1
1622076260000|2021-05-27 00:44:20|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1622076340000|2021-05-27 00:45:40|2417.3|2411.3|2416.8|2410.8|2417.3|2411.3|2416.8|2410.8|3
1622076500000|2021-05-27 00:48:20|2417|2411|2417|2411|2417|2411|2417|2411|1
1622076600000|2021-05-27 00:50:00|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|1
1622076640000|2021-05-27 00:50:40|2416.8|2410.8|2416.5|2410.5|2416.8|2410.8|2416.5|2410.5|2
1622076680000|2021-05-27 00:51:20|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|1
1622076780000|2021-05-27 00:53:00|2417|2411|2417|2411|2417|2411|2417|2411|1
1622076860000|2021-05-27 00:54:20|2416.8|2410.8|2417.3|2411.3|2417.3|2411.3|2416.8|2410.8|2
1622076900000|2021-05-27 00:55:00|2417|2411|2416.8|2410.8|2417|2411|2416.8|2410.8|2
1622076950000|2021-05-27 00:55:50|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1622076970000|2021-05-27 00:56:10|2416.8|2410.8|2417.3|2411.3|2417.3|2411.3|2416.8|2410.8|5
1622077010000|2021-05-27 00:56:50|2416.9|2410.9|2417.3|2411.3|2417.3|2411.3|2416.9|2410.9|2
1622077020000|2021-05-27 00:57:00|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1622077120000|2021-05-27 00:58:40|2417.4|2411.4|2417.8|2411.8|2417.8|2411.8|2417.4|2411.4|2
1622077130000|2021-05-27 00:58:50|2418|2412|2418.4|2412.4|2418.4|2412.4|2418|2412|3
1622077140000|2021-05-27 00:59:00|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1622077150000|2021-05-27 00:59:10|2418.5|2412.5|2418.4|2412.4|2418.5|2412.5|2418.4|2412.4|2
1622077170000|2021-05-27 00:59:30|2417.8|2411.8|2418.5|2412.5|2418.5|2412.5|2417.8|2411.8|2
1622077190000|2021-05-27 00:59:50|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|1
1622077200000|2021-05-27 01:00:00|2418|2412|2413.8|2407.8|2418|2412|2413.8|2407.8|18
1622077210000|2021-05-27 01:00:10|2412.9|2406.9|2414.9|2408.9|2414.9|2408.9|2411.9|2405.9|16
1622077220000|2021-05-27 01:00:20|2415.6|2409.6|2414.6|2408.6|2415.6|2409.6|2413.4|2407.4|12
1622077230000|2021-05-27 01:00:30|2414.4|2408.4|2415.1|2409.1|2415.1|2409.1|2414.1|2408.1|5
1622077240000|2021-05-27 01:00:40|2415.4|2409.4|2414.9|2408.9|2415.6|2409.6|2414.9|2408.9|8
1622077250000|2021-05-27 01:00:50|2415.1|2409.1|2414.9|2408.9|2415.6|2409.6|2414.6|2408.6|10
1622077260000|2021-05-27 01:01:00|2415.1|2409.1|2415.1|2409.1|2415.4|2409.4|2414.4|2408.4|9
1622077270000|2021-05-27 01:01:10|2415.4|2409.4|2414.9|2408.9|2415.6|2409.6|2414.6|2408.6|5
1622077280000|2021-05-27 01:01:20|2414.6|2408.6|2414.4|2408.4|2414.6|2408.6|2414.1|2408.1|4
1622077290000|2021-05-27 01:01:30|2414.6|2408.6|2415.6|2409.6|2415.6|2409.6|2414.6|2408.6|5
1622077300000|2021-05-27 01:01:40|2415.9|2409.9|2416.9|2410.9|2416.9|2410.9|2415.9|2409.9|4
1622077310000|2021-05-27 01:01:50|2417.1|2411.1|2417.6|2411.6|2417.6|2411.6|2417.1|2411.1|3
1622077320000|2021-05-27 01:02:00|2417.5|2411.5|2416.6|2410.6|2417.5|2411.5|2416.4|2410.4|10
1622077330000|2021-05-27 01:02:10|2416.9|2410.9|2416.9|2410.9|2417.6|2411.6|2416.9|2410.9|7
1622077340000|2021-05-27 01:02:20|2417.1|2411.1|2417.4|2411.4|2417.4|2411.4|2417.1|2411.1|2
1622077350000|2021-05-27 01:02:30|2417.3|2411.3|2416.6|2410.6|2417.3|2411.3|2416.6|2410.6|2
1622077360000|2021-05-27 01:02:40|2416.5|2410.5|2415.8|2409.8|2416.5|2410.5|2415.8|2409.8|2
1622077370000|2021-05-27 01:02:50|2416|2410|2416|2410|2416|2410|2416|2410|1
1622077380000|2021-05-27 01:03:00|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|2415.6|2409.6|3
1622077390000|2021-05-27 01:03:10|2415.6|2409.6|2415.8|2409.8|2415.8|2409.8|2415.6|2409.6|6
1622077410000|2021-05-27 01:03:30|2416|2410|2416.5|2410.5|2416.6|2410.6|2416|2410|6
1622077420000|2021-05-27 01:03:40|2416.8|2410.8|2417.3|2411.3|2417.3|2411.3|2416.8|2410.8|2
1622077430000|2021-05-27 01:03:50|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1622077440000|2021-05-27 01:04:00|2418|2412|2418|2412|2418|2412|2418|2412|1
1622077450000|2021-05-27 01:04:10|2418.1|2412.1|2418.5|2412.5|2418.5|2412.5|2418.1|2412.1|3
1622077460000|2021-05-27 01:04:20|2418.3|2412.3|2419.5|2413.5|2419.5|2413.5|2418.3|2412.3|4
1622077470000|2021-05-27 01:04:30|2419.3|2413.3|2419|2413|2419.5|2413.5|2418.8|2412.8|8
1622077480000|2021-05-27 01:04:40|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|2418.9|2412.9|7
1622077490000|2021-05-27 01:04:50|2418.9|2412.9|2418|2412|2418.9|2412.9|2417.8|2411.8|6
1622077500000|2021-05-27 01:05:00|2417.8|2411.8|2417.5|2411.5|2417.8|2411.8|2417.5|2411.5|2
1622077510000|2021-05-27 01:05:10|2417.8|2411.8|2416.8|2410.8|2418.3|2412.3|2416.5|2410.5|14
1622077520000|2021-05-27 01:05:20|2417|2411|2416.3|2410.3|2417|2411|2416.3|2410.3|3
1622077540000|2021-05-27 01:05:40|2416.1|2410.1|2416|2410|2416.1|2410.1|2415.9|2409.9|9
1622077550000|2021-05-27 01:05:50|2415.6|2409.6|2413.8|2407.8|2415.6|2409.6|2413.5|2407.5|6
1622077560000|2021-05-27 01:06:00|2414|2408|2414|2408|2414|2408|2414|2408|1
1622077570000|2021-05-27 01:06:10|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|2413.5|2407.5|6
1622077580000|2021-05-27 01:06:20|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|1
1622077590000|2021-05-27 01:06:30|2413.8|2407.8|2413.3|2407.3|2413.8|2407.8|2413.1|2407.1|7
1622077600000|2021-05-27 01:06:40|2413.5|2407.5|2412.5|2406.5|2413.5|2407.5|2412.4|2406.4|9
1622077610000|2021-05-27 01:06:50|2412.3|2406.3|2411.8|2405.8|2412.3|2406.3|2411.6|2405.6|7
1622077620000|2021-05-27 01:07:00|2411.9|2405.9|2411.8|2405.8|2411.9|2405.9|2411.3|2405.3|16
1622077630000|2021-05-27 01:07:10|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1622077650000|2021-05-27 01:07:30|2411.8|2405.8|2411.5|2405.5|2412.8|2406.8|2411.5|2405.5|10
1622077660000|2021-05-27 01:07:40|2411.8|2405.8|2411.3|2405.3|2411.8|2405.8|2411|2405|5
1622077670000|2021-05-27 01:07:50|2411|2405|2411|2405|2411.3|2405.3|2411|2405|3
1622077690000|2021-05-27 01:08:10|2410.8|2404.8|2410|2404|2410.8|2404.8|2410|2404|2
1622077710000|2021-05-27 01:08:30|2409.8|2403.8|2408.4|2402.4|2410|2404|2408.4|2402.4|7
1622077720000|2021-05-27 01:08:40|2408.6|2402.6|2408.9|2402.9|2409.3|2403.3|2408.6|2402.6|4
1622077730000|2021-05-27 01:08:50|2409|2403|2408.9|2402.9|2409.3|2403.3|2408.9|2402.9|3
1622077740000|2021-05-27 01:09:00|2409|2403|2410|2404|2410|2404|2409|2403|5
1622077750000|2021-05-27 01:09:10|2410.3|2404.3|2409.9|2403.9|2410.3|2404.3|2409.9|2403.9|2
1622077770000|2021-05-27 01:09:30|2410|2404|2411|2405|2411|2405|2410|2404|4
1622077780000|2021-05-27 01:09:40|2410.9|2404.9|2410.4|2404.4|2410.9|2404.9|2410.4|2404.4|3
1622077800000|2021-05-27 01:10:00|2410.3|2404.3|2409.9|2403.9|2410.3|2404.3|2409.9|2403.9|2
1622077810000|2021-05-27 01:10:10|2410.6|2404.6|2410.8|2404.8|2410.8|2404.8|2410.6|2404.6|2
1622077820000|2021-05-27 01:10:20|2410.6|2404.6|2411|2405|2411|2405|2410.6|2404.6|2
1622077840000|2021-05-27 01:10:40|2411.4|2405.4|2411.4|2405.4|2411.8|2405.8|2411.4|2405.4|3
1622077850000|2021-05-27 01:10:50|2411.1|2405.1|2410.9|2404.9|2411.1|2405.1|2410.9|2404.9|2
1622077860000|2021-05-27 01:11:00|2410.6|2404.6|2410|2404|2410.6|2404.6|2409.9|2403.9|6
1622077870000|2021-05-27 01:11:10|2410.3|2404.3|2410.5|2404.5|2410.5|2404.5|2410.3|2404.3|2
1622077880000|2021-05-27 01:11:20|2410.3|2404.3|2409.8|2403.8|2410.3|2404.3|2409.8|2403.8|2
1622077900000|2021-05-27 01:11:40|2409.9|2403.9|2410.1|2404.1|2410.3|2404.3|2409.9|2403.9|3
1622077910000|2021-05-27 01:11:50|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1622077920000|2021-05-27 01:12:00|2410.4|2404.4|2409.9|2403.9|2410.4|2404.4|2409.9|2403.9|2
1622077930000|2021-05-27 01:12:10|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1622077940000|2021-05-27 01:12:20|2410|2404|2409.4|2403.4|2410|2404|2409.4|2403.4|6
1622077950000|2021-05-27 01:12:30|2409.3|2403.3|2408.9|2402.9|2409.3|2403.3|2408.6|2402.6|6
1622077960000|2021-05-27 01:12:40|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|1
1622077970000|2021-05-27 01:12:50|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|1
1622077980000|2021-05-27 01:13:00|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1622077990000|2021-05-27 01:13:10|2408.6|2402.6|2407.9|2401.9|2408.6|2402.6|2407.9|2401.9|2
1622078000000|2021-05-27 01:13:20|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|2407.9|2401.9|3
1622078020000|2021-05-27 01:13:40|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|1
1622078030000|2021-05-27 01:13:50|2408.6|2402.6|2408.6|2402.6|2408.6|2402.6|2408.5|2402.5|5
1622078040000|2021-05-27 01:14:00|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1622078060000|2021-05-27 01:14:20|2408.3|2402.3|2408.1|2402.1|2408.4|2402.4|2408.1|2402.1|3
1622078070000|2021-05-27 01:14:30|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|1
1622078100000|2021-05-27 01:15:00|2408|2402|2408.4|2402.4|2408.4|2402.4|2407.9|2401.9|3
1622078110000|2021-05-27 01:15:10|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1622078120000|2021-05-27 01:15:20|2409|2403|2409|2403|2409|2403|2409|2403|1
1622078130000|2021-05-27 01:15:30|2409.3|2403.3|2409.8|2403.8|2410|2404|2409.3|2403.3|4
1622078140000|2021-05-27 01:15:40|2410|2404|2409.8|2403.8|2410.4|2404.4|2409.8|2403.8|9
1622078150000|2021-05-27 01:15:50|2409.6|2403.6|2409.3|2403.3|2409.6|2403.6|2409.3|2403.3|3
1622078170000|2021-05-27 01:16:10|2409.5|2403.5|2410.4|2404.4|2410.8|2404.8|2409.5|2403.5|8
1622078180000|2021-05-27 01:16:20|2410.5|2404.5|2410.4|2404.4|2410.5|2404.5|2410.4|2404.4|2
1622078190000|2021-05-27 01:16:30|2410.5|2404.5|2410.4|2404.4|2410.5|2404.5|2410.4|2404.4|2
1622078200000|2021-05-27 01:16:40|2410.6|2404.6|2410.8|2404.8|2410.8|2404.8|2410.6|2404.6|2
1622078220000|2021-05-27 01:17:00|2410.3|2404.3|2410.9|2404.9|2411.3|2405.3|2410.3|2404.3|4
1622078230000|2021-05-27 01:17:10|2411|2405|2410.9|2404.9|2411.3|2405.3|2410.8|2404.8|5
1622078250000|2021-05-27 01:17:30|2411|2405|2410|2404|2411.5|2405.5|2409.8|2403.8|9
1622078260000|2021-05-27 01:17:40|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1622078270000|2021-05-27 01:17:50|2409.5|2403.5|2409.5|2403.5|2409.8|2403.8|2409.5|2403.5|3
1622078280000|2021-05-27 01:18:00|2409.3|2403.3|2408.8|2402.8|2409.3|2403.3|2408.8|2402.8|2
1622078290000|2021-05-27 01:18:10|2409.1|2403.1|2408.6|2402.6|2409.1|2403.1|2408.6|2402.6|2
1622078380000|2021-05-27 01:19:40|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1622078400000|2021-05-27 01:20:00|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1622078420000|2021-05-27 01:20:20|2408|2402|2408|2402|2408|2402|2408|2402|1
1622078500000|2021-05-27 01:21:40|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1622078510000|2021-05-27 01:21:50|2408|2402|2408|2402|2408|2402|2408|2402|1
1622078530000|2021-05-27 01:22:10|2408.1|2402.1|2408.4|2402.4|2408.4|2402.4|2408.1|2402.1|2
1622078540000|2021-05-27 01:22:20|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|1
1622078550000|2021-05-27 01:22:30|2408.4|2402.4|2408.5|2402.5|2408.5|2402.5|2408.4|2402.4|2
1622078590000|2021-05-27 01:23:10|2408.4|2402.4|2408.1|2402.1|2408.4|2402.4|2408.1|2402.1|2
1622078600000|2021-05-27 01:23:20|2407.9|2401.9|2407.6|2401.6|2407.9|2401.9|2407.6|2401.6|2
1622078630000|2021-05-27 01:23:50|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1622078680000|2021-05-27 01:24:40|2407.5|2401.5|2407.3|2401.3|2407.5|2401.5|2407.3|2401.3|2
1622078690000|2021-05-27 01:24:50|2407|2401|2407|2401|2407|2401|2407|2401|1
1622078700000|2021-05-27 01:25:00|2406.4|2400.4|2406.3|2400.3|2406.4|2400.4|2406.3|2400.3|2
1622078710000|2021-05-27 01:25:10|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1622078720000|2021-05-27 01:25:20|2406.3|2400.3|2406.5|2400.5|2406.8|2400.8|2406.3|2400.3|3
1622078740000|2021-05-27 01:25:40|2406.3|2400.3|2406|2400|2406.3|2400.3|2406|2400|4
1622078750000|2021-05-27 01:25:50|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1622078760000|2021-05-27 01:26:00|2405|2399|2405|2399|2405|2399|2405|2399|1
1622078780000|2021-05-27 01:26:20|2404.8|2398.8|2405.6|2399.6|2406|2400|2404.8|2398.8|7
1622078790000|2021-05-27 01:26:30|2405.8|2399.8|2405.1|2399.1|2405.8|2399.8|2405.1|2399.1|4
1622078800000|2021-05-27 01:26:40|2405.4|2399.4|2404.6|2398.6|2405.4|2399.4|2404.6|2398.6|5
1622078810000|2021-05-27 01:26:50|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1622078820000|2021-05-27 01:27:00|2404.6|2398.6|2404.6|2398.6|2404.8|2398.8|2404.6|2398.6|3
1622078840000|2021-05-27 01:27:20|2404.4|2398.4|2403.8|2397.8|2404.4|2398.4|2403.8|2397.8|2
1622078850000|2021-05-27 01:27:30|2403.4|2397.4|2403.8|2397.8|2403.8|2397.8|2403.4|2397.4|2
1622078860000|2021-05-27 01:27:40|2403.6|2397.6|2403.8|2397.8|2403.8|2397.8|2403.6|2397.6|2
1622078870000|2021-05-27 01:27:50|2404.3|2398.3|2404.8|2398.8|2404.8|2398.8|2404.3|2398.3|3
1622078880000|2021-05-27 01:28:00|2405|2399|2405.9|2399.9|2405.9|2399.9|2405|2399|4
1622078890000|2021-05-27 01:28:10|2406.1|2400.1|2406.3|2400.3|2406.4|2400.4|2406.1|2400.1|5
1622078900000|2021-05-27 01:28:20|2406|2400|2406|2400|2406|2400|2406|2400|1
1622078910000|2021-05-27 01:28:30|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1622078920000|2021-05-27 01:28:40|2406.5|2400.5|2406.8|2400.8|2407.3|2401.3|2406.5|2400.5|6
1622078930000|2021-05-27 01:28:50|2407|2401|2407.3|2401.3|2407.3|2401.3|2407|2401|2
1622078940000|2021-05-27 01:29:00|2407|2401|2407.3|2401.3|2407.3|2401.3|2406.8|2400.8|4
1622078950000|2021-05-27 01:29:10|2407.5|2401.5|2408|2402|2408|2402|2407.5|2401.5|5
1622078960000|2021-05-27 01:29:20|2408.3|2402.3|2408|2402|2408.4|2402.4|2408|2402|4
1622078970000|2021-05-27 01:29:30|2407.4|2401.4|2407.5|2401.5|2407.5|2401.5|2407.4|2401.4|2
1622079000000|2021-05-27 01:30:00|2407.6|2401.6|2407.5|2401.5|2407.8|2401.8|2407.5|2401.5|3
1622079010000|2021-05-27 01:30:10|2407.3|2401.3|2407.8|2401.8|2407.8|2401.8|2407|2401|5
1622079020000|2021-05-27 01:30:20|2408.3|2402.3|2409.3|2403.3|2409.3|2403.3|2408.3|2402.3|5
1622079030000|2021-05-27 01:30:30|2409|2403|2409.8|2403.8|2409.8|2403.8|2409|2403|4
1622079040000|2021-05-27 01:30:40|2409.5|2403.5|2409.3|2403.3|2409.5|2403.5|2409.3|2403.3|2
1622079050000|2021-05-27 01:30:50|2409|2403|2408.8|2402.8|2409|2403|2408.8|2402.8|2
1622079060000|2021-05-27 01:31:00|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1622079070000|2021-05-27 01:31:10|2409.5|2403.5|2409.4|2403.4|2409.8|2403.8|2409.4|2403.4|4
1622079080000|2021-05-27 01:31:20|2409.3|2403.3|2409.8|2403.8|2409.8|2403.8|2409.3|2403.3|3
1622079090000|2021-05-27 01:31:30|2410|2404|2411.4|2405.4|2411.4|2405.4|2410|2404|5
1622079100000|2021-05-27 01:31:40|2411.3|2405.3|2410.5|2404.5|2411.3|2405.3|2409.8|2403.8|7
1622079110000|2021-05-27 01:31:50|2410.3|2404.3|2411.3|2405.3|2411.5|2405.5|2410.3|2404.3|8
1622079120000|2021-05-27 01:32:00|2410.9|2404.9|2410.6|2404.6|2410.9|2404.9|2410.6|2404.6|2
1622079140000|2021-05-27 01:32:20|2410.5|2404.5|2410.3|2404.3|2410.5|2404.5|2410|2404|4
1622079160000|2021-05-27 01:32:40|2410|2404|2410.3|2404.3|2410.3|2404.3|2409.8|2403.8|4
1622079170000|2021-05-27 01:32:50|2410|2404|2409.8|2403.8|2410|2404|2409.8|2403.8|2
1622079180000|2021-05-27 01:33:00|2410|2404|2410.6|2404.6|2410.6|2404.6|2410|2404|5
1622079190000|2021-05-27 01:33:10|2410.5|2404.5|2409.8|2403.8|2410.5|2404.5|2409.5|2403.5|4
1622079220000|2021-05-27 01:33:40|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|1
1622079230000|2021-05-27 01:33:50|2409.5|2403.5|2409.4|2403.4|2409.5|2403.5|2409.1|2403.1|6
1622079240000|2021-05-27 01:34:00|2409.1|2403.1|2408.8|2402.8|2409.1|2403.1|2408.5|2402.5|5
1622079250000|2021-05-27 01:34:10|2408.5|2402.5|2408.4|2402.4|2408.5|2402.5|2408.1|2402.1|6
1622079270000|2021-05-27 01:34:30|2408.3|2402.3|2408.1|2402.1|2408.3|2402.3|2408.1|2402.1|2
1622079280000|2021-05-27 01:34:40|2408.3|2402.3|2408.8|2402.8|2408.8|2402.8|2408.3|2402.3|4
1622079290000|2021-05-27 01:34:50|2409|2403|2409.4|2403.4|2409.6|2403.6|2409|2403|4
1622079300000|2021-05-27 01:35:00|2409.3|2403.3|2408.1|2402.1|2409.3|2403.3|2407.8|2401.8|7
1622079310000|2021-05-27 01:35:10|2408|2402|2408.8|2402.8|2408.8|2402.8|2407.3|2401.3|7
1622079330000|2021-05-27 01:35:30|2409|2403|2409.5|2403.5|2409.6|2403.6|2409|2403|5
1622079350000|2021-05-27 01:35:50|2409.3|2403.3|2409.1|2403.1|2409.3|2403.3|2408.9|2402.9|4
1622079360000|2021-05-27 01:36:00|2409.3|2403.3|2409.5|2403.5|2409.5|2403.5|2409.3|2403.3|3
1622079370000|2021-05-27 01:36:10|2409.4|2403.4|2409|2403|2409.4|2403.4|2409|2403|3
1622079380000|2021-05-27 01:36:20|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1622079390000|2021-05-27 01:36:30|2409|2403|2408.3|2402.3|2409.3|2403.3|2408.3|2402.3|5
1622079400000|2021-05-27 01:36:40|2408.8|2402.8|2408.5|2402.5|2408.8|2402.8|2408.4|2402.4|6
1622079410000|2021-05-27 01:36:50|2408.8|2402.8|2409|2403|2409|2403|2408.8|2402.8|2
1622079420000|2021-05-27 01:37:00|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1622079430000|2021-05-27 01:37:10|2409.4|2403.4|2409.3|2403.3|2409.5|2403.5|2409|2403|4
1622079440000|2021-05-27 01:37:20|2409.4|2403.4|2408.8|2402.8|2409.4|2403.4|2408.8|2402.8|3
1622079460000|2021-05-27 01:37:40|2408.5|2402.5|2408.8|2402.8|2408.8|2402.8|2408.5|2402.5|2
1622079470000|2021-05-27 01:37:50|2409|2403|2408.8|2402.8|2409|2403|2408.8|2402.8|2
1622079480000|2021-05-27 01:38:00|2408.5|2402.5|2407.8|2401.8|2408.8|2402.8|2407.8|2401.8|6
1622079490000|2021-05-27 01:38:10|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1622079510000|2021-05-27 01:38:30|2407.3|2401.3|2406.5|2400.5|2407.3|2401.3|2406.5|2400.5|3
1622079520000|2021-05-27 01:38:40|2406.8|2400.8|2406.8|2400.8|2407.3|2401.3|2406.8|2400.8|4
1622079540000|2021-05-27 01:39:00|2406.5|2400.5|2405.5|2399.5|2406.5|2400.5|2405.5|2399.5|10
1622079580000|2021-05-27 01:39:40|2405.4|2399.4|2405.1|2399.1|2405.5|2399.5|2405.1|2399.1|8
1622079590000|2021-05-27 01:39:50|2405.4|2399.4|2405.1|2399.1|2405.4|2399.4|2405.1|2399.1|2
1622079600000|2021-05-27 01:40:00|2405.4|2399.4|2405.4|2399.4|2405.8|2399.8|2405.4|2399.4|5
1622079610000|2021-05-27 01:40:10|2405.5|2399.5|2405.4|2399.4|2405.5|2399.5|2405.4|2399.4|2
1622079620000|2021-05-27 01:40:20|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1622079630000|2021-05-27 01:40:30|2405.4|2399.4|2406|2400|2406|2400|2405.4|2399.4|4
1622079670000|2021-05-27 01:41:10|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1622079680000|2021-05-27 01:41:20|2405.5|2399.5|2405.8|2399.8|2405.8|2399.8|2405.5|2399.5|2
1622079710000|2021-05-27 01:41:50|2406|2400|2406|2400|2406|2400|2406|2400|1
1622079720000|2021-05-27 01:42:00|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1622079760000|2021-05-27 01:42:40|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1622079770000|2021-05-27 01:42:50|2405.3|2399.3|2404.9|2398.9|2405.3|2399.3|2404.9|2398.9|2
1622079780000|2021-05-27 01:43:00|2405|2399|2405.3|2399.3|2405.5|2399.5|2405|2399|7
1622079790000|2021-05-27 01:43:10|2405|2399|2405|2399|2405|2399|2405|2399|1
1622079800000|2021-05-27 01:43:20|2404.9|2398.9|2404.9|2398.9|2405|2399|2404.8|2398.8|4
1622079810000|2021-05-27 01:43:30|2405|2399|2405.3|2399.3|2405.4|2399.4|2405|2399|5
1622079820000|2021-05-27 01:43:40|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1622079830000|2021-05-27 01:43:50|2405.6|2399.6|2406.9|2400.9|2407|2401|2405.6|2399.6|4
1622079840000|2021-05-27 01:44:00|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|1
1622079850000|2021-05-27 01:44:10|2407.4|2401.4|2407.3|2401.3|2407.5|2401.5|2407|2401|5
1622079860000|2021-05-27 01:44:20|2407|2401|2407|2401|2407.3|2401.3|2406.8|2400.8|11
1622079870000|2021-05-27 01:44:30|2407.3|2401.3|2407.5|2401.5|2407.8|2401.8|2407.3|2401.3|6
1622079880000|2021-05-27 01:44:40|2407.8|2401.8|2408.8|2402.8|2408.8|2402.8|2407.8|2401.8|5
1622079890000|2021-05-27 01:44:50|2408.6|2402.6|2408.5|2402.5|2408.6|2402.6|2408.3|2402.3|4
1622079900000|2021-05-27 01:45:00|2408.6|2402.6|2409.1|2403.1|2409.3|2403.3|2408.6|2402.6|7
1622079910000|2021-05-27 01:45:10|2409|2403|2408.3|2402.3|2409|2403|2408.3|2402.3|4
1622079920000|2021-05-27 01:45:20|2408|2402|2408.3|2402.3|2408.3|2402.3|2408|2402|2
1622079930000|2021-05-27 01:45:30|2408.4|2402.4|2408.3|2402.3|2408.4|2402.4|2408|2402|4
1622079940000|2021-05-27 01:45:40|2408.5|2402.5|2408.3|2402.3|2408.5|2402.5|2408.3|2402.3|3
1622079970000|2021-05-27 01:46:10|2408.5|2402.5|2408.8|2402.8|2409|2403|2408.5|2402.5|4
1622079980000|2021-05-27 01:46:20|2409|2403|2408.9|2402.9|2409|2403|2408.8|2402.8|6
1622079990000|2021-05-27 01:46:30|2409|2403|2409.3|2403.3|2409.3|2403.3|2409|2403|2
1622080000000|2021-05-27 01:46:40|2409.5|2403.5|2410|2404|2410|2404|2409.5|2403.5|4
1622080010000|2021-05-27 01:46:50|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1622080020000|2021-05-27 01:47:00|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1622080030000|2021-05-27 01:47:10|2409.8|2403.8|2409.4|2403.4|2409.8|2403.8|2409.4|2403.4|4
1622080040000|2021-05-27 01:47:20|2409.5|2403.5|2409.4|2403.4|2409.5|2403.5|2409.4|2403.4|2
1622080050000|2021-05-27 01:47:30|2409.5|2403.5|2409.8|2403.8|2409.9|2403.9|2409.5|2403.5|4
1622080060000|2021-05-27 01:47:40|2409.6|2403.6|2409.5|2403.5|2409.6|2403.6|2409.5|2403.5|2
1622080070000|2021-05-27 01:47:50|2409.8|2403.8|2409.8|2403.8|2410.1|2404.1|2409.8|2403.8|5
1622080080000|2021-05-27 01:48:00|2409.5|2403.5|2409.8|2403.8|2409.8|2403.8|2409.5|2403.5|4
1622080090000|2021-05-27 01:48:10|2409.5|2403.5|2409.3|2403.3|2409.5|2403.5|2409.3|2403.3|4
1622080110000|2021-05-27 01:48:30|2409|2403|2408.8|2402.8|2409|2403|2408.5|2402.5|4
1622080140000|2021-05-27 01:49:00|2408.5|2402.5|2407.8|2401.8|2408.8|2402.8|2407.8|2401.8|5
1622080150000|2021-05-27 01:49:10|2407.9|2401.9|2408.3|2402.3|2408.3|2402.3|2407.9|2401.9|2
1622080160000|2021-05-27 01:49:20|2408|2402|2408|2402|2408|2402|2408|2402|1
1622080190000|2021-05-27 01:49:50|2408.3|2402.3|2407.8|2401.8|2408.3|2402.3|2407.8|2401.8|3
1622080200000|2021-05-27 01:50:00|2407.5|2401.5|2407.3|2401.3|2407.5|2401.5|2407|2401|4
1622080210000|2021-05-27 01:50:10|2407|2401|2407|2401|2407|2401|2407|2401|1
1622080220000|2021-05-27 01:50:20|2407.3|2401.3|2407|2401|2407.3|2401.3|2407|2401|2
1622080230000|2021-05-27 01:50:30|2407.3|2401.3|2407.8|2401.8|2407.8|2401.8|2407.3|2401.3|2
1622080240000|2021-05-27 01:50:40|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1622080250000|2021-05-27 01:50:50|2407.4|2401.4|2407.8|2401.8|2407.8|2401.8|2407.3|2401.3|4
1622080260000|2021-05-27 01:51:00|2407.5|2401.5|2407.3|2401.3|2407.5|2401.5|2407.3|2401.3|2
1622080280000|2021-05-27 01:51:20|2407|2401|2407.5|2401.5|2407.8|2401.8|2407|2401|4
1622080290000|2021-05-27 01:51:30|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1622080300000|2021-05-27 01:51:40|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1622080310000|2021-05-27 01:51:50|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1622080320000|2021-05-27 01:52:00|2407|2401|2407|2401|2407|2401|2406.5|2400.5|3
1622080330000|2021-05-27 01:52:10|2406.8|2400.8|2406.5|2400.5|2407|2401|2406.5|2400.5|6
1622080340000|2021-05-27 01:52:20|2406.8|2400.8|2406.5|2400.5|2407|2401|2406.5|2400.5|3
1622080350000|2021-05-27 01:52:30|2406.8|2400.8|2407|2401|2407|2401|2406.8|2400.8|2
1622080360000|2021-05-27 01:52:40|2406.8|2400.8|2407|2401|2407|2401|2406.8|2400.8|2
1622080370000|2021-05-27 01:52:50|2406.8|2400.8|2407|2401|2407|2401|2406.8|2400.8|2
1622080380000|2021-05-27 01:53:00|2406.8|2400.8|2406.5|2400.5|2406.8|2400.8|2406.5|2400.5|2
1622080390000|2021-05-27 01:53:10|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.5|2400.5|3
1622080400000|2021-05-27 01:53:20|2406.5|2400.5|2406.8|2400.8|2406.8|2400.8|2406.3|2400.3|9
1622080410000|2021-05-27 01:53:30|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.3|2400.3|3
1622080420000|2021-05-27 01:53:40|2406.3|2400.3|2406.5|2400.5|2406.5|2400.5|2406.3|2400.3|4
1622080430000|2021-05-27 01:53:50|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1622080440000|2021-05-27 01:54:00|2406.1|2400.1|2405.9|2399.9|2406.1|2400.1|2405.6|2399.6|8
1622080450000|2021-05-27 01:54:10|2406|2400|2406.5|2400.5|2406.5|2400.5|2405.9|2399.9|7
1622080460000|2021-05-27 01:54:20|2406.8|2400.8|2406.5|2400.5|2406.8|2400.8|2406.5|2400.5|4
1622080470000|2021-05-27 01:54:30|2406.3|2400.3|2406|2400|2406.5|2400.5|2406|2400|4
1622080480000|2021-05-27 01:54:40|2405.9|2399.9|2406.3|2400.3|2406.3|2400.3|2405.6|2399.6|6
1622080490000|2021-05-27 01:54:50|2406|2400|2406.3|2400.3|2406.3|2400.3|2405.9|2399.9|5
1622080500000|2021-05-27 01:55:00|2406.5|2400.5|2406.1|2400.1|2406.5|2400.5|2406.1|2400.1|4
1622080510000|2021-05-27 01:55:10|2405.9|2399.9|2405.9|2399.9|2406|2400|2405.9|2399.9|3
1622080520000|2021-05-27 01:55:20|2406|2400|2405.9|2399.9|2406|2400|2405.9|2399.9|2
1622080530000|2021-05-27 01:55:30|2406|2400|2406|2400|2406|2400|2405.9|2399.9|3
1622080540000|2021-05-27 01:55:40|2406.3|2400.3|2406.8|2400.8|2407|2401|2406.3|2400.3|3
1622080550000|2021-05-27 01:55:50|2406.6|2400.6|2405.5|2399.5|2406.6|2400.6|2405.1|2399.1|6
1622080560000|2021-05-27 01:56:00|2405.8|2399.8|2406.1|2400.1|2406.1|2400.1|2405.8|2399.8|4
1622080570000|2021-05-27 01:56:10|2406.3|2400.3|2406.5|2400.5|2406.5|2400.5|2406.3|2400.3|3
1622080580000|2021-05-27 01:56:20|2406.6|2400.6|2406.9|2400.9|2407|2401|2406.6|2400.6|5
1622080590000|2021-05-27 01:56:30|2406.8|2400.8|2406.3|2400.3|2406.8|2400.8|2406.3|2400.3|2
1622080600000|2021-05-27 01:56:40|2406.1|2400.1|2405|2399|2406.1|2400.1|2405|2399|4
1622080620000|2021-05-27 01:57:00|2405.3|2399.3|2405|2399|2405.3|2399.3|2405|2399|5
1622080630000|2021-05-27 01:57:10|2405.1|2399.1|2405.4|2399.4|2405.5|2399.5|2405.1|2399.1|4
1622080640000|2021-05-27 01:57:20|2405.9|2399.9|2406.3|2400.3|2406.3|2400.3|2405.9|2399.9|3
1622080650000|2021-05-27 01:57:30|2406.4|2400.4|2406.1|2400.1|2406.4|2400.4|2406.1|2400.1|2
1622080660000|2021-05-27 01:57:40|2405.9|2399.9|2405.3|2399.3|2405.9|2399.9|2404.9|2398.9|4
1622080670000|2021-05-27 01:57:50|2405|2399|2405.9|2399.9|2405.9|2399.9|2405|2399|4
1622080680000|2021-05-27 01:58:00|2405.6|2399.6|2406.1|2400.1|2406.1|2400.1|2405.6|2399.6|4
1622080690000|2021-05-27 01:58:10|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1622080710000|2021-05-27 01:58:30|2406|2400|2406.3|2400.3|2406.8|2400.8|2405.8|2399.8|14
1622080730000|2021-05-27 01:58:50|2406|2400|2405.8|2399.8|2406|2400|2405.3|2399.3|4
1622080740000|2021-05-27 01:59:00|2405.9|2399.9|2406.3|2400.3|2406.4|2400.4|2405.9|2399.9|5
1622080750000|2021-05-27 01:59:10|2406.1|2400.1|2405.8|2399.8|2406.1|2400.1|2405.8|2399.8|2
1622080760000|2021-05-27 01:59:20|2405.9|2399.9|2406.4|2400.4|2406.4|2400.4|2405.9|2399.9|4
1622080770000|2021-05-27 01:59:30|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406|2400|5
1622080780000|2021-05-27 01:59:40|2406|2400|2405.9|2399.9|2406|2400|2405.9|2399.9|2
1622080790000|2021-05-27 01:59:50|2405.8|2399.8|2405.9|2399.9|2405.9|2399.9|2405.8|2399.8|2
1622080800000|2021-05-27 02:00:00|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.5|2399.5|9
1622080810000|2021-05-27 02:00:10|2405.6|2399.6|2405.8|2399.8|2405.8|2399.8|2405.6|2399.6|2
1622080830000|2021-05-27 02:00:30|2405.9|2399.9|2406.8|2400.8|2406.8|2400.8|2405.9|2399.9|5
1622080850000|2021-05-27 02:00:50|2406.5|2400.5|2405.8|2399.8|2406.5|2400.5|2405.8|2399.8|8
1622080860000|2021-05-27 02:01:00|2405.5|2399.5|2405.8|2399.8|2406.3|2400.3|2405.5|2399.5|5
1622080870000|2021-05-27 02:01:10|2406|2400|2405.8|2399.8|2406.3|2400.3|2405.8|2399.8|5
1622080890000|2021-05-27 02:01:30|2406|2400|2405.8|2399.8|2406.3|2400.3|2405.8|2399.8|4
1622080910000|2021-05-27 02:01:50|2406|2400|2405.8|2399.8|2406.3|2400.3|2405.8|2399.8|4
1622080920000|2021-05-27 02:02:00|2405.5|2399.5|2404.6|2398.6|2405.6|2399.6|2404.6|2398.6|6
1622080930000|2021-05-27 02:02:10|2404.8|2398.8|2405.1|2399.1|2405.3|2399.3|2404.8|2398.8|3
1622080940000|2021-05-27 02:02:20|2404.9|2398.9|2405.3|2399.3|2405.3|2399.3|2404.9|2398.9|3
1622080960000|2021-05-27 02:02:40|2404.4|2398.4|2405.1|2399.1|2405.3|2399.3|2404.4|2398.4|8
1622080970000|2021-05-27 02:02:50|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.1|2399.1|3
1622080980000|2021-05-27 02:03:00|2405.1|2399.1|2404.5|2398.5|2405.1|2399.1|2404.4|2398.4|3
1622080990000|2021-05-27 02:03:10|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|1
1622081020000|2021-05-27 02:03:40|2404.6|2398.6|2404.9|2398.9|2404.9|2398.9|2404.6|2398.6|4
1622081030000|2021-05-27 02:03:50|2404.6|2398.6|2404.9|2398.9|2404.9|2398.9|2404.6|2398.6|2
1622081050000|2021-05-27 02:04:10|2405|2399|2405|2399|2405|2399|2405|2399|1
1622081070000|2021-05-27 02:04:30|2405.1|2399.1|2406|2400|2406|2400|2405.1|2399.1|4
1622081080000|2021-05-27 02:04:40|2406.3|2400.3|2406.5|2400.5|2406.8|2400.8|2406.3|2400.3|4
1622081090000|2021-05-27 02:04:50|2405.8|2399.8|2405.9|2399.9|2405.9|2399.9|2405.8|2399.8|2
1622081100000|2021-05-27 02:05:00|2406.3|2400.3|2405.9|2399.9|2406.3|2400.3|2405.9|2399.9|8
1622081120000|2021-05-27 02:05:20|2406.3|2400.3|2405.8|2399.8|2406.3|2400.3|2405.8|2399.8|7
1622081130000|2021-05-27 02:05:30|2405.6|2399.6|2405.4|2399.4|2405.6|2399.6|2405.4|2399.4|2
1622081140000|2021-05-27 02:05:40|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|1
1622081150000|2021-05-27 02:05:50|2405|2399|2404.9|2398.9|2405|2399|2404.5|2398.5|6
1622081160000|2021-05-27 02:06:00|2405|2399|2405.4|2399.4|2405.5|2399.5|2405|2399|3
1622081190000|2021-05-27 02:06:30|2404.9|2398.9|2404.9|2398.9|2405.4|2399.4|2404.9|2398.9|16
1622081200000|2021-05-27 02:06:40|2405.1|2399.1|2404.8|2398.8|2405.1|2399.1|2404.6|2398.6|7
1622081210000|2021-05-27 02:06:50|2404.4|2398.4|2404.9|2398.9|2404.9|2398.9|2404.4|2398.4|5
1622081220000|2021-05-27 02:07:00|2404.6|2398.6|2404.9|2398.9|2404.9|2398.9|2404.6|2398.6|2
1622081250000|2021-05-27 02:07:30|2405.1|2399.1|2405.3|2399.3|2405.3|2399.3|2405.1|2399.1|2
1622081260000|2021-05-27 02:07:40|2405.5|2399.5|2405.8|2399.8|2405.8|2399.8|2405.5|2399.5|2
1622081280000|2021-05-27 02:08:00|2406.3|2400.3|2405.8|2399.8|2406.3|2400.3|2405.8|2399.8|3
1622081290000|2021-05-27 02:08:10|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1622081300000|2021-05-27 02:08:20|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|1
1622081330000|2021-05-27 02:08:50|2405.1|2399.1|2405.3|2399.3|2405.4|2399.4|2405.1|2399.1|3
1622081390000|2021-05-27 02:09:50|2405|2399|2404.5|2398.5|2405.1|2399.1|2404.5|2398.5|9
1622081400000|2021-05-27 02:10:00|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|2404.9|2398.9|1
1622081420000|2021-05-27 02:10:20|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|1
1622081430000|2021-05-27 02:10:30|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|2405.4|2399.4|1
1622081470000|2021-05-27 02:11:10|2405.6|2399.6|2405.8|2399.8|2405.8|2399.8|2405.6|2399.6|2
1622081480000|2021-05-27 02:11:20|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1622081510000|2021-05-27 02:11:50|2406|2400|2405.8|2399.8|2406|2400|2405.8|2399.8|3
1622081530000|2021-05-27 02:12:10|2405.9|2399.9|2407|2401|2407.3|2401.3|2405.9|2399.9|9
1622081540000|2021-05-27 02:12:20|2406.8|2400.8|2406.9|2400.9|2406.9|2400.9|2406.5|2400.5|4
1622081550000|2021-05-27 02:12:30|2407.6|2401.6|2407.4|2401.4|2407.6|2401.6|2407.4|2401.4|2
1622081560000|2021-05-27 02:12:40|2407.5|2401.5|2407.4|2401.4|2407.8|2401.8|2407.4|2401.4|4
1622081590000|2021-05-27 02:13:10|2407|2401|2406.9|2400.9|2407.3|2401.3|2406.6|2400.6|8
1622081610000|2021-05-27 02:13:30|2406.8|2400.8|2406.3|2400.3|2406.8|2400.8|2406.1|2400.1|5
1622081620000|2021-05-27 02:13:40|2406.4|2400.4|2406.1|2400.1|2406.4|2400.4|2406.1|2400.1|3
1622081630000|2021-05-27 02:13:50|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1622081650000|2021-05-27 02:14:10|2406.5|2400.5|2407.3|2401.3|2407.3|2401.3|2406.5|2400.5|4
1622081660000|2021-05-27 02:14:20|2407|2401|2406.9|2400.9|2407|2401|2406.9|2400.9|2
1622081680000|2021-05-27 02:14:40|2407|2401|2406.4|2400.4|2407|2401|2406.4|2400.4|4
1622081690000|2021-05-27 02:14:50|2406.6|2400.6|2406|2400|2406.6|2400.6|2405.9|2399.9|7
1622081700000|2021-05-27 02:15:00|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1622081720000|2021-05-27 02:15:20|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1622081750000|2021-05-27 02:15:50|2407.1|2401.1|2407.5|2401.5|2407.5|2401.5|2407.1|2401.1|3
1622081760000|2021-05-27 02:16:00|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1622081770000|2021-05-27 02:16:10|2408|2402|2408.3|2402.3|2408.4|2402.4|2408|2402|3
1622081790000|2021-05-27 02:16:30|2408|2402|2408|2402|2408|2402|2408|2402|1
1622081810000|2021-05-27 02:16:50|2408.3|2402.3|2408|2402|2408.3|2402.3|2408|2402|2
1622081820000|2021-05-27 02:17:00|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1622082170000|2021-05-27 02:22:50|2408|2402|2407.1|2401.1|2408|2402|2407.1|2401.1|2
1622082230000|2021-05-27 02:23:50|2407.3|2401.3|2406.8|2400.8|2407.6|2401.6|2406.8|2400.8|3
1622082480000|2021-05-27 02:28:00|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1622082500000|2021-05-27 02:28:20|2407.3|2401.3|2406|2400|2407.3|2401.3|2406|2400|2
1622082510000|2021-05-27 02:28:30|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1622082520000|2021-05-27 02:28:40|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1622082540000|2021-05-27 02:29:00|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1622082600000|2021-05-27 02:30:00|2405.9|2399.9|2406.8|2400.8|2406.8|2400.8|2405.9|2399.9|6
1622082610000|2021-05-27 02:30:10|2407|2401|2407|2401|2407|2401|2407|2401|1
1622082620000|2021-05-27 02:30:20|2406.8|2400.8|2406.5|2400.5|2406.8|2400.8|2406.5|2400.5|2
1622082630000|2021-05-27 02:30:30|2406.8|2400.8|2406.5|2400.5|2407.1|2401.1|2406.5|2400.5|6
1622082640000|2021-05-27 02:30:40|2406.3|2400.3|2405.8|2399.8|2406.3|2400.3|2405.8|2399.8|9
1622082650000|2021-05-27 02:30:50|2405.6|2399.6|2405.8|2399.8|2405.8|2399.8|2405.4|2399.4|4
1622082670000|2021-05-27 02:31:10|2405.9|2399.9|2406.4|2400.4|2406.4|2400.4|2405.9|2399.9|3
1622082680000|2021-05-27 02:31:20|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1622082690000|2021-05-27 02:31:30|2406|2400|2405.8|2399.8|2406|2400|2405.8|2399.8|2
1622082720000|2021-05-27 02:32:00|2405.6|2399.6|2405.4|2399.4|2405.6|2399.6|2405.4|2399.4|2
1622082730000|2021-05-27 02:32:10|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1622082740000|2021-05-27 02:32:20|2405.8|2399.8|2405.9|2399.9|2406.3|2400.3|2405.8|2399.8|5
1622082760000|2021-05-27 02:32:40|2406|2400|2405.9|2399.9|2406.3|2400.3|2405.9|2399.9|4
1622082770000|2021-05-27 02:32:50|2406|2400|2406.3|2400.3|2406.3|2400.3|2406|2400|2
1622082780000|2021-05-27 02:33:00|2406|2400|2405.9|2399.9|2406|2400|2405.9|2399.9|2
1622082800000|2021-05-27 02:33:20|2406|2400|2406.5|2400.5|2406.5|2400.5|2406|2400|3
1622082810000|2021-05-27 02:33:30|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1622082860000|2021-05-27 02:34:20|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|2406.9|2400.9|1
1622082880000|2021-05-27 02:34:40|2406.8|2400.8|2406.3|2400.3|2406.8|2400.8|2406.3|2400.3|3
1622082900000|2021-05-27 02:35:00|2406.5|2400.5|2406.8|2400.8|2406.8|2400.8|2406.5|2400.5|3
1622082920000|2021-05-27 02:35:20|2406.9|2400.9|2407.3|2401.3|2407.3|2401.3|2406.9|2400.9|2
1622082940000|2021-05-27 02:35:40|2407|2401|2406.8|2400.8|2407|2401|2406.8|2400.8|2
1622082980000|2021-05-27 02:36:20|2406.5|2400.5|2406.8|2400.8|2406.8|2400.8|2406.5|2400.5|2
1622082990000|2021-05-27 02:36:30|2407|2401|2407|2401|2407|2401|2407|2401|1
1622083000000|2021-05-27 02:36:40|2407.3|2401.3|2406.8|2400.8|2407.3|2401.3|2406.8|2400.8|4
1622083030000|2021-05-27 02:37:10|2407|2401|2407.3|2401.3|2407.3|2401.3|2407|2401|6
1622083040000|2021-05-27 02:37:20|2407.4|2401.4|2407.3|2401.3|2407.4|2401.4|2407.3|2401.3|2
1622083050000|2021-05-27 02:37:30|2407.5|2401.5|2407.8|2401.8|2407.8|2401.8|2407.5|2401.5|2
1622083100000|2021-05-27 02:38:20|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1622083110000|2021-05-27 02:38:30|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1622083130000|2021-05-27 02:38:50|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1622083140000|2021-05-27 02:39:00|2407.8|2401.8|2407.8|2401.8|2408|2402|2407.8|2401.8|3
1622083150000|2021-05-27 02:39:10|2408|2402|2408.5|2402.5|2408.5|2402.5|2408|2402|2
1622083160000|2021-05-27 02:39:20|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1622083170000|2021-05-27 02:39:30|2408.6|2402.6|2408.5|2402.5|2408.6|2402.6|2408.4|2402.4|3
1622083180000|2021-05-27 02:39:40|2408.8|2402.8|2408.5|2402.5|2408.8|2402.8|2408.5|2402.5|2
1622083190000|2021-05-27 02:39:50|2408.4|2402.4|2408.4|2402.4|2408.6|2402.6|2408.4|2402.4|5
1622083210000|2021-05-27 02:40:10|2408.6|2402.6|2408.8|2402.8|2408.8|2402.8|2408.6|2402.6|2
1622083230000|2021-05-27 02:40:30|2409.1|2403.1|2409.3|2403.3|2409.5|2403.5|2409.1|2403.1|5
1622083240000|2021-05-27 02:40:40|2409.6|2403.6|2410|2404|2410|2404|2409.6|2403.6|3
1622083260000|2021-05-27 02:41:00|2409.8|2403.8|2409.3|2403.3|2409.8|2403.8|2409.3|2403.3|2
1622083280000|2021-05-27 02:41:20|2409.1|2403.1|2410|2404|2410.3|2404.3|2409|2403|6
1622083290000|2021-05-27 02:41:30|2410.4|2404.4|2410|2404|2410.6|2404.6|2410|2404|6
1622083300000|2021-05-27 02:41:40|2409.8|2403.8|2409.6|2403.6|2409.9|2403.9|2409.6|2403.6|3
1622083310000|2021-05-27 02:41:50|2409.9|2403.9|2409.6|2403.6|2409.9|2403.9|2409.6|2403.6|2
1622083320000|2021-05-27 02:42:00|2409.9|2403.9|2410.1|2404.1|2410.1|2404.1|2409.9|2403.9|2
1622083330000|2021-05-27 02:42:10|2410|2404|2409.6|2403.6|2410|2404|2409.6|2403.6|2
1622083340000|2021-05-27 02:42:20|2409.4|2403.4|2409.6|2403.6|2409.6|2403.6|2409.4|2403.4|2
1622083360000|2021-05-27 02:42:40|2409.9|2403.9|2410.1|2404.1|2410.1|2404.1|2409.9|2403.9|3
1622083380000|2021-05-27 02:43:00|2410|2404|2409.5|2403.5|2410|2404|2409.3|2403.3|5
1622083390000|2021-05-27 02:43:10|2409.8|2403.8|2410|2404|2410|2404|2409.5|2403.5|4
1622083400000|2021-05-27 02:43:20|2410.1|2404.1|2410|2404|2410.1|2404.1|2410|2404|2
1622083420000|2021-05-27 02:43:40|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1622083430000|2021-05-27 02:43:50|2410|2404|2409.8|2403.8|2410|2404|2408.6|2402.6|5
1622083440000|2021-05-27 02:44:00|2410|2404|2410.3|2404.3|2410.8|2404.8|2409.6|2403.6|8
1622083460000|2021-05-27 02:44:20|2410.4|2404.4|2409.6|2403.6|2410.4|2404.4|2409.5|2403.5|6
1622083470000|2021-05-27 02:44:30|2409.4|2403.4|2408.6|2402.6|2409.4|2403.4|2408.6|2402.6|2
1622083490000|2021-05-27 02:44:50|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1622083500000|2021-05-27 02:45:00|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|1
1622083510000|2021-05-27 02:45:10|2409.5|2403.5|2409.6|2403.6|2409.9|2403.9|2409.3|2403.3|7
1622083520000|2021-05-27 02:45:20|2409.9|2403.9|2410.3|2404.3|2410.3|2404.3|2409.9|2403.9|3
1622083530000|2021-05-27 02:45:30|2410|2404|2409|2403|2410.1|2404.1|2409|2403|4
1622083550000|2021-05-27 02:45:50|2409.4|2403.4|2408.1|2402.1|2409.4|2403.4|2407.9|2401.9|8
1622083560000|2021-05-27 02:46:00|2407.9|2401.9|2407.9|2401.9|2408.8|2402.8|2407.9|2401.9|9
1622083570000|2021-05-27 02:46:10|2408.1|2402.1|2407.3|2401.3|2408.1|2402.1|2406.9|2400.9|8
1622083580000|2021-05-27 02:46:20|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1622083590000|2021-05-27 02:46:30|2408|2402|2407.6|2401.6|2408.1|2402.1|2407.6|2401.6|4
1622083630000|2021-05-27 02:47:10|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1622083640000|2021-05-27 02:47:20|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1622083650000|2021-05-27 02:47:30|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1622083670000|2021-05-27 02:47:50|2407.6|2401.6|2407.5|2401.5|2407.8|2401.8|2407.5|2401.5|3
1622083680000|2021-05-27 02:48:00|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1622083700000|2021-05-27 02:48:20|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.5|2401.5|3
1622083760000|2021-05-27 02:49:20|2407.9|2401.9|2407.1|2401.1|2407.9|2401.9|2407.1|2401.1|4
1622083780000|2021-05-27 02:49:40|2406.9|2400.9|2406.3|2400.3|2406.9|2400.9|2406.3|2400.3|3
1622083810000|2021-05-27 02:50:10|2406.5|2400.5|2407.3|2401.3|2407.3|2401.3|2406.5|2400.5|2
1622083820000|2021-05-27 02:50:20|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|1
1622083830000|2021-05-27 02:50:30|2407.3|2401.3|2407.3|2401.3|2407.4|2401.4|2407.3|2401.3|3
1622083840000|2021-05-27 02:50:40|2407.1|2401.1|2407.4|2401.4|2407.4|2401.4|2407.1|2401.1|2
1622083850000|2021-05-27 02:50:50|2407.6|2401.6|2408.5|2402.5|2408.5|2402.5|2407.6|2401.6|5
1622083860000|2021-05-27 02:51:00|2408.8|2402.8|2408.3|2402.3|2408.8|2402.8|2408.3|2402.3|3
1622083870000|2021-05-27 02:51:10|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.4|2402.4|3
1622083910000|2021-05-27 02:51:50|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.6|2402.6|3
1622083930000|2021-05-27 02:52:10|2408.9|2402.9|2409.5|2403.5|2409.5|2403.5|2408.9|2402.9|2
1622083940000|2021-05-27 02:52:20|2409.6|2403.6|2410.8|2404.8|2410.8|2404.8|2409.6|2403.6|5
1622083950000|2021-05-27 02:52:30|2410.6|2404.6|2410.5|2404.5|2410.6|2404.6|2410.4|2404.4|4
1622083980000|2021-05-27 02:53:00|2410.6|2404.6|2410.5|2404.5|2410.6|2404.6|2410.5|2404.5|2
1622083990000|2021-05-27 02:53:10|2410.4|2404.4|2409.8|2403.8|2410.4|2404.4|2409.8|2403.8|3
1622084000000|2021-05-27 02:53:20|2409.5|2403.5|2409|2403|2409.5|2403.5|2409|2403|3
1622084010000|2021-05-27 02:53:30|2409.1|2403.1|2410.3|2404.3|2410.3|2404.3|2409.1|2403.1|4
1622084020000|2021-05-27 02:53:40|2410.5|2404.5|2410.3|2404.3|2410.8|2404.8|2410.3|2404.3|5
1622084030000|2021-05-27 02:53:50|2410.5|2404.5|2411|2405|2411|2405|2410.5|2404.5|7
1622084040000|2021-05-27 02:54:00|2411.3|2405.3|2411.6|2405.6|2411.6|2405.6|2411.3|2405.3|3
1622084050000|2021-05-27 02:54:10|2411.5|2405.5|2411.3|2405.3|2411.5|2405.5|2411|2405|5
1622084070000|2021-05-27 02:54:30|2411|2405|2411|2405|2411.3|2405.3|2411|2405|5
1622084080000|2021-05-27 02:54:40|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1622084090000|2021-05-27 02:54:50|2411|2405|2411|2405|2411|2405|2411|2405|1
1622084100000|2021-05-27 02:55:00|2411.3|2405.3|2411.3|2405.3|2411.5|2405.5|2411.3|2405.3|3
1622084110000|2021-05-27 02:55:10|2411.4|2405.4|2411.5|2405.5|2411.5|2405.5|2411.3|2405.3|4
1622084120000|2021-05-27 02:55:20|2411.6|2405.6|2411.5|2405.5|2411.6|2405.6|2411.5|2405.5|2
1622084140000|2021-05-27 02:55:40|2411.6|2405.6|2411.5|2405.5|2411.6|2405.6|2411.5|2405.5|2
1622084170000|2021-05-27 02:56:10|2411.3|2405.3|2410.8|2404.8|2411.3|2405.3|2410.3|2404.3|5
1622084180000|2021-05-27 02:56:20|2410.5|2404.5|2410.8|2404.8|2410.8|2404.8|2410.3|2404.3|5
1622084190000|2021-05-27 02:56:30|2411|2405|2411.1|2405.1|2411.1|2405.1|2411|2405|2
1622084200000|2021-05-27 02:56:40|2411.3|2405.3|2411.5|2405.5|2411.5|2405.5|2411.3|2405.3|2
1622084230000|2021-05-27 02:57:10|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|1
1622084240000|2021-05-27 02:57:20|2412.1|2406.1|2412.3|2406.3|2412.3|2406.3|2411.8|2405.8|4
1622084250000|2021-05-27 02:57:30|2412.4|2406.4|2412.6|2406.6|2412.6|2406.6|2412.3|2406.3|4
1622084260000|2021-05-27 02:57:40|2412.8|2406.8|2413.1|2407.1|2413.1|2407.1|2412.8|2406.8|3
1622084280000|2021-05-27 02:58:00|2413|2407|2412.9|2406.9|2413|2407|2412.9|2406.9|2
1622084290000|2021-05-27 02:58:10|2413|2407|2413|2407|2413|2407|2413|2407|1
1622084310000|2021-05-27 02:58:30|2413.1|2407.1|2413.5|2407.5|2413.5|2407.5|2413.1|2407.1|3
1622084320000|2021-05-27 02:58:40|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|1
1622084340000|2021-05-27 02:59:00|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|1
1622084350000|2021-05-27 02:59:10|2414|2408|2413.8|2407.8|2414|2408|2413.6|2407.6|4
1622084360000|2021-05-27 02:59:20|2413.6|2407.6|2413.6|2407.6|2413.8|2407.8|2413.6|2407.6|3
1622084370000|2021-05-27 02:59:30|2413.8|2407.8|2413.6|2407.6|2413.8|2407.8|2413.6|2407.6|2
1622084380000|2021-05-27 02:59:40|2413.4|2407.4|2413.5|2407.5|2413.5|2407.5|2413.3|2407.3|7
1622084390000|2021-05-27 02:59:50|2413.4|2407.4|2413.5|2407.5|2413.5|2407.5|2413.4|2407.4|2
1622084400000|2021-05-27 03:00:00|2413.8|2407.8|2413.8|2407.8|2414|2408|2413.8|2407.8|5
1622084410000|2021-05-27 03:00:10|2413.5|2407.5|2412.4|2406.4|2413.5|2407.5|2412.3|2406.3|6
1622084420000|2021-05-27 03:00:20|2412.8|2406.8|2412.6|2406.6|2412.8|2406.8|2412.6|2406.6|2
1622084440000|2021-05-27 03:00:40|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1622084480000|2021-05-27 03:01:20|2413|2407|2413.5|2407.5|2413.5|2407.5|2413|2407|4
1622084490000|2021-05-27 03:01:30|2413.4|2407.4|2413.1|2407.1|2413.4|2407.4|2413.1|2407.1|2
1622084500000|2021-05-27 03:01:40|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|1
1622084510000|2021-05-27 03:01:50|2413.1|2407.1|2412.9|2406.9|2413.1|2407.1|2412.9|2406.9|6
1622084530000|2021-05-27 03:02:10|2412.8|2406.8|2412|2406|2412.8|2406.8|2411.9|2405.9|7
1622084540000|2021-05-27 03:02:20|2411.9|2405.9|2410.3|2404.3|2411.9|2405.9|2410.3|2404.3|3
1622084570000|2021-05-27 03:02:50|2410|2404|2410|2404|2410|2404|2410|2404|1
1622084580000|2021-05-27 03:03:00|2409.8|2403.8|2410|2404|2410.5|2404.5|2409.8|2403.8|7
1622084590000|2021-05-27 03:03:10|2410.3|2404.3|2410.5|2404.5|2410.5|2404.5|2410|2404|3
1622084600000|2021-05-27 03:03:20|2410.8|2404.8|2411.3|2405.3|2411.3|2405.3|2410.8|2404.8|2
1622084610000|2021-05-27 03:03:30|2411.5|2405.5|2411.3|2405.3|2411.5|2405.5|2411.3|2405.3|2
1622084620000|2021-05-27 03:03:40|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1622084650000|2021-05-27 03:04:10|2411.3|2405.3|2410.8|2404.8|2411.3|2405.3|2410.8|2404.8|2
1622084680000|2021-05-27 03:04:40|2411|2405|2411|2405|2411|2405|2411|2405|1
1622084690000|2021-05-27 03:04:50|2411.3|2405.3|2411.5|2405.5|2411.5|2405.5|2411.3|2405.3|2
1622084710000|2021-05-27 03:05:10|2411.3|2405.3|2411.4|2405.4|2411.5|2405.5|2411.3|2405.3|3
1622084720000|2021-05-27 03:05:20|2411.5|2405.5|2411.3|2405.3|2411.5|2405.5|2411.3|2405.3|3
1622084740000|2021-05-27 03:05:40|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1622084750000|2021-05-27 03:05:50|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|1
1622084760000|2021-05-27 03:06:00|2411.8|2405.8|2411.5|2405.5|2412|2406|2411.5|2405.5|3
1622084780000|2021-05-27 03:06:20|2411.8|2405.8|2411.5|2405.5|2412|2406|2411.5|2405.5|4
1622084790000|2021-05-27 03:06:30|2411.8|2405.8|2412|2406|2412|2406|2411.8|2405.8|2
1622084830000|2021-05-27 03:07:10|2412.3|2406.3|2412|2406|2412.3|2406.3|2412|2406|2
1622084850000|2021-05-27 03:07:30|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|1
1622084860000|2021-05-27 03:07:40|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|1
1622084870000|2021-05-27 03:07:50|2412|2406|2412|2406|2412|2406|2411.8|2405.8|3
1622084900000|2021-05-27 03:08:20|2411.9|2405.9|2411.8|2405.8|2411.9|2405.9|2411.8|2405.8|2
1622084910000|2021-05-27 03:08:30|2412|2406|2412.8|2406.8|2412.8|2406.8|2412|2406|3
1622084920000|2021-05-27 03:08:40|2412.9|2406.9|2412.3|2406.3|2413|2407|2412.3|2406.3|5
1622084930000|2021-05-27 03:08:50|2412|2406|2412|2406|2412|2406|2412|2406|1
1622084940000|2021-05-27 03:09:00|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|1
1622084960000|2021-05-27 03:09:20|2411.5|2405.5|2411.3|2405.3|2411.5|2405.5|2411.3|2405.3|2
1622084990000|2021-05-27 03:09:50|2411|2405|2411|2405|2411|2405|2410.8|2404.8|3
1622085000000|2021-05-27 03:10:00|2410.9|2404.9|2410.8|2404.8|2410.9|2404.9|2410.8|2404.8|2
1622085010000|2021-05-27 03:10:10|2411|2405|2411|2405|2411|2405|2411|2405|1
1622085020000|2021-05-27 03:10:20|2411.3|2405.3|2410.9|2404.9|2411.3|2405.3|2410.9|2404.9|3
1622085040000|2021-05-27 03:10:40|2411.1|2405.1|2411|2405|2411.3|2405.3|2411|2405|3
1622085070000|2021-05-27 03:11:10|2411.3|2405.3|2411.1|2405.1|2411.3|2405.3|2411|2405|4
1622085090000|2021-05-27 03:11:30|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1622085100000|2021-05-27 03:11:40|2411|2405|2410.9|2404.9|2411|2405|2410.8|2404.8|4
1622085110000|2021-05-27 03:11:50|2410.6|2404.6|2410.8|2404.8|2410.9|2404.9|2410.6|2404.6|3
1622085170000|2021-05-27 03:12:50|2411|2405|2411|2405|2411|2405|2411|2405|1
1622085190000|2021-05-27 03:13:10|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|1
1622085200000|2021-05-27 03:13:20|2411|2405|2411|2405|2411|2405|2411|2405|1
1622085210000|2021-05-27 03:13:30|2410.9|2404.9|2411.1|2405.1|2411.1|2405.1|2410.9|2404.9|2
1622085250000|2021-05-27 03:14:10|2410.9|2404.9|2411.3|2405.3|2411.3|2405.3|2410.8|2404.8|4
1622085260000|2021-05-27 03:14:20|2411.6|2405.6|2412.1|2406.1|2412.1|2406.1|2411.6|2405.6|4
1622085270000|2021-05-27 03:14:30|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2411.9|2405.9|3
1622085280000|2021-05-27 03:14:40|2412.5|2406.5|2412.8|2406.8|2412.8|2406.8|2412.5|2406.5|2
1622085290000|2021-05-27 03:14:50|2413|2407|2412.3|2406.3|2413|2407|2412.3|2406.3|3
1622085320000|2021-05-27 03:15:20|2412|2406|2411.9|2405.9|2412|2406|2411.9|2405.9|2
1622085330000|2021-05-27 03:15:30|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|1
1622085340000|2021-05-27 03:15:40|2411.5|2405.5|2411.3|2405.3|2411.5|2405.5|2411.3|2405.3|2
1622085350000|2021-05-27 03:15:50|2411|2405|2411.8|2405.8|2411.8|2405.8|2411|2405|4
1622085360000|2021-05-27 03:16:00|2411.5|2405.5|2411.8|2405.8|2411.8|2405.8|2411.3|2405.3|4
1622085380000|2021-05-27 03:16:20|2412|2406|2412.3|2406.3|2412.3|2406.3|2412|2406|2
1622085400000|2021-05-27 03:16:40|2412.5|2406.5|2412.3|2406.3|2412.5|2406.5|2412.3|2406.3|2
1622085430000|2021-05-27 03:17:10|2412.5|2406.5|2412.8|2406.8|2412.8|2406.8|2412.5|2406.5|3
1622085440000|2021-05-27 03:17:20|2412.5|2406.5|2412.5|2406.5|2412.6|2406.6|2412.5|2406.5|3
1622085470000|2021-05-27 03:17:50|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1622085480000|2021-05-27 03:18:00|2413|2407|2413|2407|2413|2407|2413|2407|1
1622085490000|2021-05-27 03:18:10|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1622085500000|2021-05-27 03:18:20|2412.6|2406.6|2411.5|2405.5|2412.6|2406.6|2411.5|2405.5|2
1622085520000|2021-05-27 03:18:40|2411.3|2405.3|2410.8|2404.8|2411.3|2405.3|2410.8|2404.8|3
1622085530000|2021-05-27 03:18:50|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.3|2404.3|4
1622085540000|2021-05-27 03:19:00|2410.8|2404.8|2410.3|2404.3|2410.8|2404.8|2410.3|2404.3|3
1622085550000|2021-05-27 03:19:10|2410.5|2404.5|2410.8|2404.8|2410.8|2404.8|2410.5|2404.5|2
1622085560000|2021-05-27 03:19:20|2410.5|2404.5|2410.3|2404.3|2410.8|2404.8|2410.3|2404.3|4
1622085580000|2021-05-27 03:19:40|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1622085590000|2021-05-27 03:19:50|2409.3|2403.3|2409|2403|2409.3|2403.3|2409|2403|2
1622085600000|2021-05-27 03:20:00|2409.3|2403.3|2408.3|2402.3|2409.3|2403.3|2408.3|2402.3|2
1622085610000|2021-05-27 03:20:10|2408.4|2402.4|2409.3|2403.3|2409.3|2403.3|2408.4|2402.4|3
1622085620000|2021-05-27 03:20:20|2409|2403|2409.3|2403.3|2409.3|2403.3|2409|2403|2
1622085630000|2021-05-27 03:20:30|2409.6|2403.6|2408.9|2402.9|2409.8|2403.8|2408.9|2402.9|4
1622085640000|2021-05-27 03:20:40|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1622085650000|2021-05-27 03:20:50|2408.5|2402.5|2407.4|2401.4|2408.9|2402.9|2407.4|2401.4|8
1622085660000|2021-05-27 03:21:00|2408|2402|2406.5|2400.5|2408|2402|2406.5|2400.5|8
1622085670000|2021-05-27 03:21:10|2407|2401|2406.9|2400.9|2407|2401|2406.9|2400.9|2
1622085680000|2021-05-27 03:21:20|2406.6|2400.6|2406.8|2400.8|2406.9|2400.9|2405.9|2399.9|5
1622085690000|2021-05-27 03:21:30|2407|2401|2407.3|2401.3|2407.3|2401.3|2407|2401|2
1622085700000|2021-05-27 03:21:40|2407.4|2401.4|2407.3|2401.3|2407.6|2401.6|2407.3|2401.3|6
1622085710000|2021-05-27 03:21:50|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.3|2400.3|3
1622085730000|2021-05-27 03:22:10|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1622085740000|2021-05-27 03:22:20|2406.9|2400.9|2407.1|2401.1|2407.5|2401.5|2406.9|2400.9|4
1622085750000|2021-05-27 03:22:30|2407.3|2401.3|2407.3|2401.3|2407.5|2401.5|2407.3|2401.3|3
1622085760000|2021-05-27 03:22:40|2407.5|2401.5|2407.8|2401.8|2407.8|2401.8|2407.5|2401.5|2
1622085770000|2021-05-27 03:22:50|2407.5|2401.5|2407.5|2401.5|2407.8|2401.8|2407.3|2401.3|5
1622085780000|2021-05-27 03:23:00|2407.3|2401.3|2407|2401|2407.3|2401.3|2407|2401|2
1622085790000|2021-05-27 03:23:10|2407.3|2401.3|2406|2400|2407.3|2401.3|2406|2400|3
1622085810000|2021-05-27 03:23:30|2406.8|2400.8|2405.3|2399.3|2406.8|2400.8|2405.3|2399.3|4
1622085820000|2021-05-27 03:23:40|2405.9|2399.9|2405.8|2399.8|2405.9|2399.9|2405.4|2399.4|5
1622085870000|2021-05-27 03:24:30|2406.1|2400.1|2406.3|2400.3|2406.3|2400.3|2406.1|2400.1|4
1622085900000|2021-05-27 03:25:00|2406.5|2400.5|2406.3|2400.3|2406.5|2400.5|2406.3|2400.3|2
1622085910000|2021-05-27 03:25:10|2406|2400|2406|2400|2406|2400|2406|2400|1
1622085920000|2021-05-27 03:25:20|2406.3|2400.3|2406|2400|2406.3|2400.3|2406|2400|2
1622085930000|2021-05-27 03:25:30|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1622085970000|2021-05-27 03:26:10|2406|2400|2406.3|2400.3|2406.3|2400.3|2406|2400|2
1622085980000|2021-05-27 03:26:20|2406.4|2400.4|2406.5|2400.5|2406.5|2400.5|2406.4|2400.4|2
1622085990000|2021-05-27 03:26:30|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|2406.4|2400.4|1
1622086000000|2021-05-27 03:26:40|2406.6|2400.6|2406.4|2400.4|2406.6|2400.6|2406.4|2400.4|2
1622086050000|2021-05-27 03:27:30|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1622086060000|2021-05-27 03:27:40|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1622086070000|2021-05-27 03:27:50|2406.9|2400.9|2407.5|2401.5|2407.5|2401.5|2406.9|2400.9|3
1622086090000|2021-05-27 03:28:10|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1622086100000|2021-05-27 03:28:20|2408|2402|2407.8|2401.8|2408|2402|2407.8|2401.8|2
1622086110000|2021-05-27 03:28:30|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|1
1622086120000|2021-05-27 03:28:40|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|1
1622086130000|2021-05-27 03:28:50|2408|2402|2408|2402|2408|2402|2408|2402|1
1622086140000|2021-05-27 03:29:00|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|1
1622086150000|2021-05-27 03:29:10|2408.3|2402.3|2408.1|2402.1|2408.5|2402.5|2408.1|2402.1|3
1622086160000|2021-05-27 03:29:20|2408.3|2402.3|2409|2403|2409|2403|2408.3|2402.3|4
1622086170000|2021-05-27 03:29:30|2408.8|2402.8|2408.3|2402.3|2408.8|2402.8|2408|2402|8
1622086180000|2021-05-27 03:29:40|2408|2402|2408|2402|2408.5|2402.5|2408|2402|4
1622086190000|2021-05-27 03:29:50|2408.3|2402.3|2408|2402|2408.3|2402.3|2408|2402|3
1622086220000|2021-05-27 03:30:20|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1622086230000|2021-05-27 03:30:30|2408|2402|2408|2402|2408|2402|2408|2402|1
1622086300000|2021-05-27 03:31:40|2408.3|2402.3|2408.5|2402.5|2408.5|2402.5|2408.3|2402.3|2
1622086480000|2021-05-27 03:34:40|2408.3|2402.3|2408|2402|2408.3|2402.3|2408|2402|2
1622086750000|2021-05-27 03:39:10|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1622086790000|2021-05-27 03:39:50|2408|2402|2408|2402|2408|2402|2408|2402|1
1622086800000|2021-05-27 03:40:00|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1622086820000|2021-05-27 03:40:20|2408.3|2402.3|2408|2402|2408.3|2402.3|2408|2402|2
1622087340000|2021-05-27 03:49:00|2408.3|2402.3|2408.5|2402.5|2408.5|2402.5|2408.3|2402.3|2
1622087530000|2021-05-27 03:52:10|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1622088100000|2021-05-27 04:01:40|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1622088110000|2021-05-27 04:01:50|2408.5|2402.5|2408.6|2402.6|2408.6|2402.6|2408.5|2402.5|2
1622088120000|2021-05-27 04:02:00|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1622088360000|2021-05-27 04:06:00|2409|2403|2409.4|2403.4|2409.4|2403.4|2409|2403|4
1622088390000|2021-05-27 04:06:30|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1622088400000|2021-05-27 04:06:40|2409.6|2403.6|2409.9|2403.9|2409.9|2403.9|2409.6|2403.6|2
1622088440000|2021-05-27 04:07:20|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1622088490000|2021-05-27 04:08:10|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|1
1622088550000|2021-05-27 04:09:10|2410|2404|2410|2404|2410|2404|2410|2404|1
1622088560000|2021-05-27 04:09:20|2409.9|2403.9|2409.8|2403.8|2409.9|2403.9|2409.8|2403.8|2
1622088640000|2021-05-27 04:10:40|2410|2404|2410|2404|2410|2404|2410|2404|1
1622088670000|2021-05-27 04:11:10|2409.8|2403.8|2409.6|2403.6|2409.8|2403.8|2409.6|2403.6|2
1622088690000|2021-05-27 04:11:30|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1622088840000|2021-05-27 04:14:00|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1622089340000|2021-05-27 04:22:20|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1622089420000|2021-05-27 04:23:40|2409.8|2403.8|2410|2404|2410|2404|2409.8|2403.8|2
1622089500000|2021-05-27 04:25:00|2409.8|2403.8|2409.5|2403.5|2409.8|2403.8|2409.5|2403.5|2
1622089530000|2021-05-27 04:25:30|2409.8|2403.8|2410.6|2404.6|2410.6|2404.6|2409.8|2403.8|2
1622089640000|2021-05-27 04:27:20|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|1
1622089720000|2021-05-27 04:28:40|2410.4|2404.4|2410.6|2404.6|2410.6|2404.6|2410.4|2404.4|2
1622089740000|2021-05-27 04:29:00|2410.4|2404.4|2410.1|2404.1|2410.4|2404.4|2410.1|2404.1|2
1622089820000|2021-05-27 04:30:20|2410.3|2404.3|2410.4|2404.4|2410.5|2404.5|2410.3|2404.3|3
1622089850000|2021-05-27 04:30:50|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|1
1622090090000|2021-05-27 04:34:50|2410.4|2404.4|2410.5|2404.5|2410.5|2404.5|2410.4|2404.4|2
1622090110000|2021-05-27 04:35:10|2410.4|2404.4|2410.1|2404.1|2410.4|2404.4|2410.1|2404.1|2
1622090190000|2021-05-27 04:36:30|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|1
1622090220000|2021-05-27 04:37:00|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|1
1622090230000|2021-05-27 04:37:10|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|1
1622090250000|2021-05-27 04:37:30|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|1
1622090270000|2021-05-27 04:37:50|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|1
1622090370000|2021-05-27 04:39:30|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|1
1622090400000|2021-05-27 04:40:00|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|1
1622090420000|2021-05-27 04:40:20|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1622090460000|2021-05-27 04:41:00|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|2410.1|2404.1|3
1622090470000|2021-05-27 04:41:10|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|1
1622090500000|2021-05-27 04:41:40|2410.4|2404.4|2410.1|2404.1|2410.4|2404.4|2410.1|2404.1|2
1622090510000|2021-05-27 04:41:50|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1622090560000|2021-05-27 04:42:40|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|1
1622090590000|2021-05-27 04:43:10|2410.5|2404.5|2410.1|2404.1|2410.5|2404.5|2410.1|2404.1|2
1622090650000|2021-05-27 04:44:10|2410.4|2404.4|2410.5|2404.5|2410.5|2404.5|2410.4|2404.4|2
1622090660000|2021-05-27 04:44:20|2410.4|2404.4|2410.1|2404.1|2410.4|2404.4|2410.1|2404.1|2
1622090710000|2021-05-27 04:45:10|2410.4|2404.4|2410.5|2404.5|2410.5|2404.5|2410.4|2404.4|2
1622090720000|2021-05-27 04:45:20|2410.4|2404.4|2410.1|2404.1|2410.4|2404.4|2410.1|2404.1|2
1622090730000|2021-05-27 04:45:30|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1622090780000|2021-05-27 04:46:20|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1622090830000|2021-05-27 04:47:10|2410.4|2404.4|2410.1|2404.1|2410.4|2404.4|2410.1|2404.1|2
1622090840000|2021-05-27 04:47:20|2410.4|2404.4|2410.5|2404.5|2410.6|2404.6|2410.4|2404.4|3
1622090900000|2021-05-27 04:48:20|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|1
1622090930000|2021-05-27 04:48:50|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|1
1622090960000|2021-05-27 04:49:20|2411|2405|2410.8|2404.8|2411|2405|2410.8|2404.8|2
1622090980000|2021-05-27 04:49:40|2411|2405|2411|2405|2411|2405|2411|2405|1
1622090990000|2021-05-27 04:49:50|2410.9|2404.9|2410.8|2404.8|2410.9|2404.9|2410.8|2404.8|2
1622091000000|2021-05-27 04:50:00|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|1
1622091050000|2021-05-27 04:50:50|2410.8|2404.8|2410.8|2404.8|2411|2405|2410.8|2404.8|3
1622091060000|2021-05-27 04:51:00|2411|2405|2410.6|2404.6|2411|2405|2410.6|2404.6|3
1622091100000|2021-05-27 04:51:40|2410.8|2404.8|2410.9|2404.9|2410.9|2404.9|2410.8|2404.8|2
1622091120000|2021-05-27 04:52:00|2410.6|2404.6|2410.5|2404.5|2410.6|2404.6|2410.5|2404.5|2
1622091140000|2021-05-27 04:52:20|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|1
1622091530000|2021-05-27 04:58:50|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|1
1622091550000|2021-05-27 04:59:10|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1622091560000|2021-05-27 04:59:20|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|1
1622091600000|2021-05-27 05:00:00|2411|2405|2412.4|2406.4|2412.4|2406.4|2411|2405|4
1622091630000|2021-05-27 05:00:30|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|1
1622091650000|2021-05-27 05:00:50|2413.4|2407.4|2413.1|2407.1|2413.4|2407.4|2413.1|2407.1|2
1622091660000|2021-05-27 05:01:00|2413.4|2407.4|2413.6|2407.6|2413.6|2407.6|2413.4|2407.4|2
1622091670000|2021-05-27 05:01:10|2413.9|2407.9|2413.6|2407.6|2413.9|2407.9|2413.6|2407.6|2
1622091700000|2021-05-27 05:01:40|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|1
1622091810000|2021-05-27 05:03:30|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|1
1622091830000|2021-05-27 05:03:50|2413.4|2407.4|2413.1|2407.1|2413.4|2407.4|2413.1|2407.1|2
1622091840000|2021-05-27 05:04:00|2413|2407|2413|2407|2413|2407|2413|2407|1
1622091870000|2021-05-27 05:04:30|2412.8|2406.8|2411.9|2405.9|2412.8|2406.8|2411.9|2405.9|3
1622091880000|2021-05-27 05:04:40|2412|2406|2412|2406|2412|2406|2412|2406|1
1622091900000|2021-05-27 05:05:00|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|1
1622091960000|2021-05-27 05:06:00|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|1
1622092040000|2021-05-27 05:07:20|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1622092120000|2021-05-27 05:08:40|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|1
1622092520000|2021-05-27 05:15:20|2412|2406|2412|2406|2412|2406|2412|2406|1
1622092540000|2021-05-27 05:15:40|2412.3|2406.3|2412.4|2406.4|2412.4|2406.4|2412.3|2406.3|2
1622092550000|2021-05-27 05:15:50|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|1
1622092750000|2021-05-27 05:19:10|2412.8|2406.8|2412.5|2406.5|2413|2407|2412.5|2406.5|4
1622093400000|2021-05-27 05:30:00|2412.8|2406.8|2415.3|2409.3|2415.3|2409.3|2412.8|2406.8|13
1622093410000|2021-05-27 05:30:10|2415.1|2409.1|2415.5|2409.5|2415.5|2409.5|2415.1|2409.1|5
1622093420000|2021-05-27 05:30:20|2415.3|2409.3|2414.5|2408.5|2415.3|2409.3|2414.5|2408.5|4
1622093430000|2021-05-27 05:30:30|2414.3|2408.3|2413.8|2407.8|2414.3|2408.3|2413.8|2407.8|3
1622093440000|2021-05-27 05:30:40|2413.5|2407.5|2413|2407|2413.5|2407.5|2412.8|2406.8|5
1622093450000|2021-05-27 05:30:50|2413.1|2407.1|2413.3|2407.3|2413.3|2407.3|2413.1|2407.1|2
1622093460000|2021-05-27 05:31:00|2413.5|2407.5|2414.9|2408.9|2414.9|2408.9|2413.5|2407.5|9
1622093470000|2021-05-27 05:31:10|2414.8|2408.8|2415.3|2409.3|2415.3|2409.3|2414.8|2408.8|5
1622093500000|2021-05-27 05:31:40|2415.5|2409.5|2415.8|2409.8|2415.8|2409.8|2415.5|2409.5|2
1622093510000|2021-05-27 05:31:50|2415.5|2409.5|2415.8|2409.8|2415.8|2409.8|2415.5|2409.5|2
1622093520000|2021-05-27 05:32:00|2416|2410|2415.5|2409.5|2416|2410|2415.5|2409.5|3
1622093540000|2021-05-27 05:32:20|2415.8|2409.8|2416.8|2410.8|2416.8|2410.8|2415.8|2409.8|3
1622093580000|2021-05-27 05:33:00|2416.6|2410.6|2416.5|2410.5|2416.6|2410.6|2416.5|2410.5|2
1622093590000|2021-05-27 05:33:10|2416|2410|2415.5|2409.5|2416|2410|2415.5|2409.5|2
1622093610000|2021-05-27 05:33:30|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|1
1622093620000|2021-05-27 05:33:40|2415.5|2409.5|2417.1|2411.1|2417.1|2411.1|2415.5|2409.5|8
1622093630000|2021-05-27 05:33:50|2417.3|2411.3|2417.3|2411.3|2417.5|2411.5|2417.3|2411.3|5
1622093650000|2021-05-27 05:34:10|2417.5|2411.5|2417.1|2411.1|2417.5|2411.5|2417.1|2411.1|3
1622093660000|2021-05-27 05:34:20|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|1
1622093690000|2021-05-27 05:34:50|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.3|2411.3|4
1622093700000|2021-05-27 05:35:00|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1622093760000|2021-05-27 05:36:00|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|1
1622093790000|2021-05-27 05:36:30|2418|2412|2418.5|2412.5|2418.5|2412.5|2418|2412|2
1622093810000|2021-05-27 05:36:50|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1622093820000|2021-05-27 05:37:00|2418.5|2412.5|2418.8|2412.8|2418.8|2412.8|2418.5|2412.5|2
1622093830000|2021-05-27 05:37:10|2418.9|2412.9|2418.8|2412.8|2419|2413|2418.8|2412.8|3
1622093890000|2021-05-27 05:38:10|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1622093900000|2021-05-27 05:38:20|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|2418.8|2412.8|1
1622093940000|2021-05-27 05:39:00|2418.5|2412.5|2418.3|2412.3|2418.5|2412.5|2418.3|2412.3|2
1622093950000|2021-05-27 05:39:10|2418.1|2412.1|2417|2411|2418.1|2412.1|2416.8|2410.8|7
1622093960000|2021-05-27 05:39:20|2416.8|2410.8|2417|2411|2417|2411|2416.8|2410.8|2
1622093970000|2021-05-27 05:39:30|2416.8|2410.8|2416.8|2410.8|2417|2411|2416.8|2410.8|3
1622093980000|2021-05-27 05:39:40|2417|2411|2416.8|2410.8|2417|2411|2416.8|2410.8|2
1622093990000|2021-05-27 05:39:50|2417|2411|2416.8|2410.8|2417|2411|2416.8|2410.8|2
1622094010000|2021-05-27 05:40:10|2416.5|2410.5|2416.8|2410.8|2417|2411|2416.5|2410.5|5
1622094040000|2021-05-27 05:40:40|2416.5|2410.5|2416.8|2410.8|2416.8|2410.8|2416.5|2410.5|2
1622094060000|2021-05-27 05:41:00|2417|2411|2416.9|2410.9|2417|2411|2416.8|2410.8|3
1622094070000|2021-05-27 05:41:10|2416.8|2410.8|2417|2411|2417|2411|2416.8|2410.8|4
1622094080000|2021-05-27 05:41:20|2416.8|2410.8|2416.8|2410.8|2416.9|2410.9|2416.8|2410.8|5
1622094090000|2021-05-27 05:41:30|2416.9|2410.9|2417.3|2411.3|2417.3|2411.3|2416.9|2410.9|3
1622094100000|2021-05-27 05:41:40|2417.5|2411.5|2417.3|2411.3|2417.5|2411.5|2417.3|2411.3|2
1622094110000|2021-05-27 05:41:50|2417.4|2411.4|2417.3|2411.3|2417.5|2411.5|2417.3|2411.3|4
1622094120000|2021-05-27 05:42:00|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1622094140000|2021-05-27 05:42:20|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1622094150000|2021-05-27 05:42:30|2417.3|2411.3|2417.3|2411.3|2417.4|2411.4|2417.3|2411.3|3
1622094180000|2021-05-27 05:43:00|2417.5|2411.5|2418.3|2412.3|2418.5|2412.5|2417.5|2411.5|3
1622094190000|2021-05-27 05:43:10|2418|2412|2418|2412|2418|2412|2418|2412|1
1622094200000|2021-05-27 05:43:20|2417.9|2411.9|2417.5|2411.5|2417.9|2411.9|2417.3|2411.3|4
1622094220000|2021-05-27 05:43:40|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|1
1622094230000|2021-05-27 05:43:50|2418|2412|2418.8|2412.8|2418.8|2412.8|2418|2412|5
1622094240000|2021-05-27 05:44:00|2418.5|2412.5|2418.8|2412.8|2419|2413|2418.5|2412.5|6
1622094250000|2021-05-27 05:44:10|2419|2413|2418.8|2412.8|2419|2413|2418.8|2412.8|6
1622094260000|2021-05-27 05:44:20|2418.5|2412.5|2418.9|2412.9|2418.9|2412.9|2418.5|2412.5|5
1622094270000|2021-05-27 05:44:30|2419|2413|2419|2413|2419|2413|2419|2413|1
1622094280000|2021-05-27 05:44:40|2419.1|2413.1|2419.8|2413.8|2419.8|2413.8|2419.1|2413.1|7
1622094290000|2021-05-27 05:44:50|2419.9|2413.9|2420|2414|2420|2414|2419.9|2413.9|2
1622094310000|2021-05-27 05:45:10|2420.1|2414.1|2420.6|2414.6|2420.6|2414.6|2420.1|2414.1|4
1622094330000|2021-05-27 05:45:30|2420.5|2414.5|2420.3|2414.3|2420.5|2414.5|2420.3|2414.3|5
1622094340000|2021-05-27 05:45:40|2420.5|2414.5|2420.8|2414.8|2420.8|2414.8|2420.5|2414.5|2
1622094350000|2021-05-27 05:45:50|2420.6|2414.6|2420.5|2414.5|2420.6|2414.6|2420.4|2414.4|4
1622094380000|2021-05-27 05:46:20|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|1
1622094390000|2021-05-27 05:46:30|2420.3|2414.3|2419.5|2413.5|2420.3|2414.3|2419.3|2413.3|7
1622094410000|2021-05-27 05:46:50|2419.8|2413.8|2420.5|2414.5|2420.5|2414.5|2419.8|2413.8|5
1622094420000|2021-05-27 05:47:00|2420.8|2414.8|2422.1|2416.1|2422.3|2416.3|2420.8|2414.8|10
1622094430000|2021-05-27 05:47:10|2422|2416|2422.1|2416.1|2422.1|2416.1|2422|2416|2
1622094440000|2021-05-27 05:47:20|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1622094450000|2021-05-27 05:47:30|2421.8|2415.8|2422.1|2416.1|2422.1|2416.1|2421.8|2415.8|3
1622094460000|2021-05-27 05:47:40|2422.4|2416.4|2422.5|2416.5|2422.5|2416.5|2422.4|2416.4|2
1622094470000|2021-05-27 05:47:50|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1622094490000|2021-05-27 05:48:10|2422.9|2416.9|2424.3|2418.3|2424.3|2418.3|2422.9|2416.9|6
1622094500000|2021-05-27 05:48:20|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|1
1622094510000|2021-05-27 05:48:30|2424.5|2418.5|2424.6|2418.6|2424.6|2418.6|2424.5|2418.5|4
1622094520000|2021-05-27 05:48:40|2424.8|2418.8|2424.3|2418.3|2425.3|2419.3|2424.3|2418.3|9
1622094530000|2021-05-27 05:48:50|2423.8|2417.8|2423|2417|2423.8|2417.8|2423|2417|9
1622094540000|2021-05-27 05:49:00|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1622094550000|2021-05-27 05:49:10|2423|2417|2423|2417|2423|2417|2423|2417|1
1622094560000|2021-05-27 05:49:20|2423.3|2417.3|2423.5|2417.5|2423.8|2417.8|2423.3|2417.3|7
1622094570000|2021-05-27 05:49:30|2424|2418|2424.5|2418.5|2424.5|2418.5|2424|2418|2
1622094580000|2021-05-27 05:49:40|2424.6|2418.6|2425|2419|2425.1|2419.1|2424.6|2418.6|4
1622094590000|2021-05-27 05:49:50|2425.3|2419.3|2425.1|2419.1|2425.3|2419.3|2425|2419|5
1622094600000|2021-05-27 05:50:00|2425.4|2419.4|2426.1|2420.1|2426.1|2420.1|2425.4|2419.4|5
1622094610000|2021-05-27 05:50:10|2426|2420|2425.5|2419.5|2426|2420|2425.5|2419.5|3
1622094620000|2021-05-27 05:50:20|2425.3|2419.3|2425.1|2419.1|2425.3|2419.3|2424.9|2418.9|4
1622094630000|2021-05-27 05:50:30|2425|2419|2425|2419|2425|2419|2425|2419|1
1622094640000|2021-05-27 05:50:40|2424.9|2418.9|2425.1|2419.1|2425.1|2419.1|2424.9|2418.9|4
1622094650000|2021-05-27 05:50:50|2425.5|2419.5|2425.4|2419.4|2425.8|2419.8|2425.4|2419.4|3
1622094660000|2021-05-27 05:51:00|2425.5|2419.5|2426.5|2420.5|2426.5|2420.5|2425.3|2419.3|12
1622094670000|2021-05-27 05:51:10|2426.3|2420.3|2428.6|2422.6|2428.6|2422.6|2426.3|2420.3|9
1622094680000|2021-05-27 05:51:20|2428.4|2422.4|2428|2422|2428.6|2422.6|2427.9|2421.9|5
1622094690000|2021-05-27 05:51:30|2428.3|2422.3|2428|2422|2428.3|2422.3|2427.8|2421.8|6
1622094700000|2021-05-27 05:51:40|2428.3|2422.3|2429.3|2423.3|2429.3|2423.3|2428.3|2422.3|8
1622094710000|2021-05-27 05:51:50|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1622094720000|2021-05-27 05:52:00|2429.5|2423.5|2431.8|2425.8|2431.8|2425.8|2429.5|2423.5|7
1622094730000|2021-05-27 05:52:10|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1622094740000|2021-05-27 05:52:20|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1622094750000|2021-05-27 05:52:30|2432.3|2426.3|2432.1|2426.1|2432.3|2426.3|2432.1|2426.1|2
1622094760000|2021-05-27 05:52:40|2431.9|2425.9|2431.6|2425.6|2431.9|2425.9|2431.6|2425.6|2
1622094770000|2021-05-27 05:52:50|2431.9|2425.9|2432.1|2426.1|2432.1|2426.1|2431.9|2425.9|2
1622094800000|2021-05-27 05:53:20|2432|2426|2431.8|2425.8|2432|2426|2431.8|2425.8|2
1622094810000|2021-05-27 05:53:30|2431.9|2425.9|2432.1|2426.1|2432.1|2426.1|2431.9|2425.9|2
1622094820000|2021-05-27 05:53:40|2431.9|2425.9|2431.6|2425.6|2431.9|2425.9|2431.4|2425.4|4
1622094830000|2021-05-27 05:53:50|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1622094840000|2021-05-27 05:54:00|2431.6|2425.6|2432.3|2426.3|2432.3|2426.3|2431.6|2425.6|5
1622094850000|2021-05-27 05:54:10|2432.5|2426.5|2434.5|2428.5|2434.8|2428.8|2432.5|2426.5|4
1622094860000|2021-05-27 05:54:20|2434.6|2428.6|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|4
1622094870000|2021-05-27 05:54:30|2434.6|2428.6|2434.3|2428.3|2434.6|2428.6|2434.3|2428.3|3
1622094890000|2021-05-27 05:54:50|2434.5|2428.5|2434.8|2428.8|2434.8|2428.8|2434.5|2428.5|2
1622094900000|2021-05-27 05:55:00|2435|2429|2435.1|2429.1|2435.1|2429.1|2434.8|2428.8|4
1622094910000|2021-05-27 05:55:10|2435|2429|2434.9|2428.9|2435.3|2429.3|2434.5|2428.5|18
1622094920000|2021-05-27 05:55:20|2435|2429|2434.5|2428.5|2435|2429|2434.1|2428.1|16
1622094930000|2021-05-27 05:55:30|2434.3|2428.3|2434.1|2428.1|2434.5|2428.5|2434.1|2428.1|5
1622094940000|2021-05-27 05:55:40|2434|2428|2433.4|2427.4|2434|2428|2432.8|2426.8|8
1622094950000|2021-05-27 05:55:50|2433.1|2427.1|2433|2427|2433.1|2427.1|2432.8|2426.8|6
1622094960000|2021-05-27 05:56:00|2433.1|2427.1|2433.3|2427.3|2433.4|2427.4|2432.8|2426.8|9
1622094970000|2021-05-27 05:56:10|2433.1|2427.1|2433.1|2427.1|2433.3|2427.3|2433.1|2427.1|3
1622094980000|2021-05-27 05:56:20|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1622094990000|2021-05-27 05:56:30|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1622095010000|2021-05-27 05:56:50|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1622095020000|2021-05-27 05:57:00|2433.5|2427.5|2434.5|2428.5|2434.5|2428.5|2433.5|2427.5|4
1622095030000|2021-05-27 05:57:10|2436.1|2430.1|2439|2433|2439|2433|2436|2430|4
1622095040000|2021-05-27 05:57:20|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439|2433|5
1622095050000|2021-05-27 05:57:30|2439.1|2433.1|2439.3|2433.3|2439.3|2433.3|2438.8|2432.8|4
1622095060000|2021-05-27 05:57:40|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439|2433|5
1622095070000|2021-05-27 05:57:50|2439|2433|2439.3|2433.3|2439.3|2433.3|2438.8|2432.8|7
1622095080000|2021-05-27 05:58:00|2439.5|2433.5|2439.3|2433.3|2439.8|2433.8|2439.3|2433.3|6
1622095110000|2021-05-27 05:58:30|2439|2433|2439.3|2433.3|2439.5|2433.5|2438.6|2432.6|9
1622095120000|2021-05-27 05:58:40|2439|2433|2439.3|2433.3|2439.3|2433.3|2438.6|2432.6|9
1622095130000|2021-05-27 05:58:50|2439.5|2433.5|2439|2433|2439.8|2433.8|2439|2433|6
1622095140000|2021-05-27 05:59:00|2439.1|2433.1|2439.4|2433.4|2439.6|2433.6|2439.1|2433.1|6
1622095150000|2021-05-27 05:59:10|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1622095160000|2021-05-27 05:59:20|2438.9|2432.9|2438.8|2432.8|2438.9|2432.9|2438.4|2432.4|7
1622095170000|2021-05-27 05:59:30|2439|2433|2439.3|2433.3|2439.8|2433.8|2439|2433|4
1622095180000|2021-05-27 05:59:40|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|2
1622095190000|2021-05-27 05:59:50|2440|2434|2439.8|2433.8|2440.3|2434.3|2439.8|2433.8|3
1622095200000|2021-05-27 06:00:00|2440|2434|2439.8|2433.8|2440|2434|2439.8|2433.8|2
1622095210000|2021-05-27 06:00:10|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2438.9|2432.9|6
1622095220000|2021-05-27 06:00:20|2439|2433|2439|2433|2439|2433|2438.4|2432.4|7
1622095230000|2021-05-27 06:00:30|2438.8|2432.8|2439.8|2433.8|2439.8|2433.8|2438.8|2432.8|9
1622095240000|2021-05-27 06:00:40|2439.5|2433.5|2439.9|2433.9|2440.1|2434.1|2439.3|2433.3|6
1622095250000|2021-05-27 06:00:50|2439.8|2433.8|2439.4|2433.4|2439.8|2433.8|2438.5|2432.5|7
1622095260000|2021-05-27 06:01:00|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1622095270000|2021-05-27 06:01:10|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|2
1622095280000|2021-05-27 06:01:20|2439|2433|2439|2433|2439.3|2433.3|2438.8|2432.8|5
1622095290000|2021-05-27 06:01:30|2439.1|2433.1|2439|2433|2439.1|2433.1|2439|2433|2
1622095300000|2021-05-27 06:01:40|2439.3|2433.3|2439|2433|2439.3|2433.3|2439|2433|2
1622095310000|2021-05-27 06:01:50|2438.8|2432.8|2439|2433|2439|2433|2438.8|2432.8|2
1622095320000|2021-05-27 06:02:00|2439.3|2433.3|2439|2433|2439.3|2433.3|2439|2433|2
1622095340000|2021-05-27 06:02:20|2438.5|2432.5|2439|2433|2439.3|2433.3|2438.5|2432.5|6
1622095350000|2021-05-27 06:02:30|2438.8|2432.8|2439.8|2433.8|2439.8|2433.8|2438.8|2432.8|5
1622095360000|2021-05-27 06:02:40|2439.5|2433.5|2438.6|2432.6|2439.5|2433.5|2438.6|2432.6|3
1622095370000|2021-05-27 06:02:50|2438.5|2432.5|2438.6|2432.6|2438.6|2432.6|2438.5|2432.5|2
1622095380000|2021-05-27 06:03:00|2438.4|2432.4|2438.6|2432.6|2438.6|2432.6|2438.4|2432.4|2
1622095400000|2021-05-27 06:03:20|2438.9|2432.9|2438.6|2432.6|2438.9|2432.9|2438.6|2432.6|2
1622095410000|2021-05-27 06:03:30|2438.5|2432.5|2438.5|2432.5|2439.5|2433.5|2438.5|2432.5|7
1622095430000|2021-05-27 06:03:50|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|4
1622095440000|2021-05-27 06:04:00|2438.4|2432.4|2438.5|2432.5|2438.8|2432.8|2438.4|2432.4|9
1622095460000|2021-05-27 06:04:20|2438.4|2432.4|2438.5|2432.5|2439|2433|2438.3|2432.3|5
1622095470000|2021-05-27 06:04:30|2438.8|2432.8|2438.3|2432.3|2438.8|2432.8|2438.3|2432.3|5
1622095480000|2021-05-27 06:04:40|2438.5|2432.5|2438.5|2432.5|2439|2433|2438.5|2432.5|8
1622095490000|2021-05-27 06:04:50|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|2
1622095500000|2021-05-27 06:05:00|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1622095510000|2021-05-27 06:05:10|2438.8|2432.8|2439.5|2433.5|2439.5|2433.5|2438.8|2432.8|5
1622095520000|2021-05-27 06:05:20|2439.8|2433.8|2440.5|2434.5|2440.5|2434.5|2439.8|2433.8|4
1622095530000|2021-05-27 06:05:30|2440.3|2434.3|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|3
1622095540000|2021-05-27 06:05:40|2440|2434|2440|2434|2440|2434|2439.8|2433.8|3
1622095550000|2021-05-27 06:05:50|2439.8|2433.8|2440|2434|2440|2434|2439.8|2433.8|4
1622095560000|2021-05-27 06:06:00|2440.3|2434.3|2439.8|2433.8|2440.3|2434.3|2439.8|2433.8|3
1622095570000|2021-05-27 06:06:10|2440|2434|2440|2434|2440|2434|2440|2434|1
1622095590000|2021-05-27 06:06:30|2439.8|2433.8|2439|2433|2439.8|2433.8|2439|2433|4
1622095600000|2021-05-27 06:06:40|2439.3|2433.3|2440.4|2434.4|2440.4|2434.4|2439.3|2433.3|7
1622095610000|2021-05-27 06:06:50|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1622095620000|2021-05-27 06:07:00|2440|2434|2440.3|2434.3|2440.5|2434.5|2439.8|2433.8|8
1622095630000|2021-05-27 06:07:10|2440.4|2434.4|2440|2434|2440.4|2434.4|2440|2434|3
1622095640000|2021-05-27 06:07:20|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|2
1622095650000|2021-05-27 06:07:30|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1622095660000|2021-05-27 06:07:40|2439|2433|2439.3|2433.3|2439.3|2433.3|2439|2433|4
1622095670000|2021-05-27 06:07:50|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1622095680000|2021-05-27 06:08:00|2439.3|2433.3|2438.5|2432.5|2439.3|2433.3|2438.5|2432.5|3
1622095690000|2021-05-27 06:08:10|2439|2433|2438.5|2432.5|2439|2433|2438.5|2432.5|2
1622095720000|2021-05-27 06:08:40|2438.3|2432.3|2438.4|2432.4|2438.4|2432.4|2438.3|2432.3|2
1622095730000|2021-05-27 06:08:50|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1622095740000|2021-05-27 06:09:00|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1622095750000|2021-05-27 06:09:10|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1622095760000|2021-05-27 06:09:20|2438|2432|2438.5|2432.5|2438.5|2432.5|2438|2432|2
1622095780000|2021-05-27 06:09:40|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1622095790000|2021-05-27 06:09:50|2438.5|2432.5|2440|2434|2440|2434|2438.5|2432.5|4
1622095800000|2021-05-27 06:10:00|2439.5|2433.5|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|3
1622095810000|2021-05-27 06:10:10|2439.3|2433.3|2439|2433|2439.3|2433.3|2439|2433|2
1622095820000|2021-05-27 06:10:20|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1622095830000|2021-05-27 06:10:30|2438.8|2432.8|2437.3|2431.3|2438.8|2432.8|2437.3|2431.3|5
1622095840000|2021-05-27 06:10:40|2436.8|2430.8|2436.5|2430.5|2436.8|2430.8|2436.3|2430.3|4
1622095850000|2021-05-27 06:10:50|2436.8|2430.8|2435.9|2429.9|2436.8|2430.8|2435.9|2429.9|5
1622095860000|2021-05-27 06:11:00|2435.8|2429.8|2435.8|2429.8|2436|2430|2435.8|2429.8|3
1622095870000|2021-05-27 06:11:10|2436|2430|2436.5|2430.5|2436.8|2430.8|2436|2430|4
1622095880000|2021-05-27 06:11:20|2436.8|2430.8|2436.5|2430.5|2436.8|2430.8|2436.5|2430.5|2
1622095890000|2021-05-27 06:11:30|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1622095900000|2021-05-27 06:11:40|2436|2430|2436|2430|2436|2430|2436|2430|1
1622095910000|2021-05-27 06:11:50|2436.3|2430.3|2435.5|2429.5|2436.3|2430.3|2435.5|2429.5|4
1622095920000|2021-05-27 06:12:00|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2434.9|2428.9|4
1622095930000|2021-05-27 06:12:10|2435.4|2429.4|2435.1|2429.1|2435.4|2429.4|2435.1|2429.1|2
1622095940000|2021-05-27 06:12:20|2434.8|2428.8|2435.1|2429.1|2435.1|2429.1|2434.8|2428.8|2
1622095950000|2021-05-27 06:12:30|2434.9|2428.9|2434|2428|2434.9|2428.9|2434|2428|2
1622095960000|2021-05-27 06:12:40|2434.5|2428.5|2433.8|2427.8|2434.5|2428.5|2433.8|2427.8|4
1622095970000|2021-05-27 06:12:50|2434|2428|2434.1|2428.1|2434.3|2428.3|2434|2428|3
1622095980000|2021-05-27 06:13:00|2434|2428|2433.5|2427.5|2434|2428|2432.8|2426.8|6
1622095990000|2021-05-27 06:13:10|2433.3|2427.3|2433.5|2427.5|2433.8|2427.8|2433.3|2427.3|6
1622096000000|2021-05-27 06:13:20|2433.3|2427.3|2433.5|2427.5|2433.5|2427.5|2433.3|2427.3|5
1622096010000|2021-05-27 06:13:30|2433.8|2427.8|2434.8|2428.8|2434.8|2428.8|2433.8|2427.8|5
1622096020000|2021-05-27 06:13:40|2435|2429|2434.3|2428.3|2435|2429|2434.3|2428.3|4
1622096030000|2021-05-27 06:13:50|2434|2428|2434.3|2428.3|2434.3|2428.3|2433.8|2427.8|7
1622096040000|2021-05-27 06:14:00|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1622096060000|2021-05-27 06:14:20|2434.3|2428.3|2434|2428|2434.3|2428.3|2434|2428|2
1622096070000|2021-05-27 06:14:30|2433.8|2427.8|2434|2428|2434|2428|2433.8|2427.8|2
1622096080000|2021-05-27 06:14:40|2433.9|2427.9|2433.5|2427.5|2433.9|2427.9|2433.5|2427.5|2
1622096090000|2021-05-27 06:14:50|2433.8|2427.8|2433.5|2427.5|2433.8|2427.8|2433.5|2427.5|4
1622096110000|2021-05-27 06:15:10|2433.3|2427.3|2433|2427|2433.3|2427.3|2432.5|2426.5|6
1622096120000|2021-05-27 06:15:20|2433.3|2427.3|2434|2428|2434.4|2428.4|2433.3|2427.3|7
1622096130000|2021-05-27 06:15:30|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|2
1622096140000|2021-05-27 06:15:40|2434.6|2428.6|2435.5|2429.5|2435.8|2429.8|2434.6|2428.6|8
1622096150000|2021-05-27 06:15:50|2435.3|2429.3|2435.3|2429.3|2435.4|2429.4|2435.3|2429.3|3
1622096160000|2021-05-27 06:16:00|2434.8|2428.8|2434.6|2428.6|2434.8|2428.8|2434.6|2428.6|2
1622096170000|2021-05-27 06:16:10|2434.8|2428.8|2435.3|2429.3|2435.3|2429.3|2434.8|2428.8|3
1622096180000|2021-05-27 06:16:20|2435.1|2429.1|2434.1|2428.1|2435.1|2429.1|2434|2428|5
1622096190000|2021-05-27 06:16:30|2434.5|2428.5|2436.3|2430.3|2436.3|2430.3|2434.5|2428.5|4
1622096210000|2021-05-27 06:16:50|2435.9|2429.9|2435.5|2429.5|2435.9|2429.9|2435.5|2429.5|2
1622096230000|2021-05-27 06:17:10|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1622096240000|2021-05-27 06:17:20|2435|2429|2434.6|2428.6|2435|2429|2434.6|2428.6|2
1622096250000|2021-05-27 06:17:30|2434.5|2428.5|2434.1|2428.1|2434.5|2428.5|2434.1|2428.1|3
1622096260000|2021-05-27 06:17:40|2434.3|2428.3|2434|2428|2434.3|2428.3|2434|2428|3
1622096270000|2021-05-27 06:17:50|2434.1|2428.1|2433.5|2427.5|2434.1|2428.1|2433.5|2427.5|2
1622096280000|2021-05-27 06:18:00|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1622096290000|2021-05-27 06:18:10|2433.4|2427.4|2433.3|2427.3|2433.4|2427.4|2433.3|2427.3|2
1622096300000|2021-05-27 06:18:20|2433.5|2427.5|2433|2427|2433.5|2427.5|2433|2427|4
1622096310000|2021-05-27 06:18:30|2432.8|2426.8|2433|2427|2433.3|2427.3|2432.8|2426.8|3
1622096320000|2021-05-27 06:18:40|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1622096330000|2021-05-27 06:18:50|2432.5|2426.5|2433.3|2427.3|2433.3|2427.3|2432.3|2426.3|6
1622096350000|2021-05-27 06:19:10|2433.5|2427.5|2433.3|2427.3|2433.5|2427.5|2433.3|2427.3|2
1622096360000|2021-05-27 06:19:20|2433.5|2427.5|2433.3|2427.3|2433.5|2427.5|2433.3|2427.3|4
1622096370000|2021-05-27 06:19:30|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.4|2427.4|7
1622096380000|2021-05-27 06:19:40|2433.9|2427.9|2434.3|2428.3|2434.3|2428.3|2433.9|2427.9|2
1622096390000|2021-05-27 06:19:50|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1622096400000|2021-05-27 06:20:00|2434.3|2428.3|2434|2428|2434.3|2428.3|2434|2428|4
1622096410000|2021-05-27 06:20:10|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.6|2427.6|3
1622096420000|2021-05-27 06:20:20|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1622096430000|2021-05-27 06:20:30|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1622096440000|2021-05-27 06:20:40|2434|2428|2434.3|2428.3|2434.3|2428.3|2434|2428|2
1622096450000|2021-05-27 06:20:50|2434.4|2428.4|2433.3|2427.3|2434.4|2428.4|2433.3|2427.3|3
1622096460000|2021-05-27 06:21:00|2433.5|2427.5|2433.8|2427.8|2433.8|2427.8|2433.5|2427.5|2
1622096480000|2021-05-27 06:21:20|2433.9|2427.9|2434.8|2428.8|2434.8|2428.8|2433.9|2427.9|3
1622096490000|2021-05-27 06:21:30|2434.5|2428.5|2434.9|2428.9|2434.9|2428.9|2434|2428|5
1622096500000|2021-05-27 06:21:40|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1622096510000|2021-05-27 06:21:50|2435.4|2429.4|2435.5|2429.5|2435.5|2429.5|2435.4|2429.4|2
1622096530000|2021-05-27 06:22:10|2435.3|2429.3|2434.9|2428.9|2435.3|2429.3|2434.9|2428.9|2
1622096540000|2021-05-27 06:22:20|2434.8|2428.8|2434.6|2428.6|2434.8|2428.8|2434.6|2428.6|2
1622096550000|2021-05-27 06:22:30|2434.5|2428.5|2433.8|2427.8|2434.5|2428.5|2433.8|2427.8|7
1622096560000|2021-05-27 06:22:40|2433.6|2427.6|2433.3|2427.3|2433.6|2427.6|2433.3|2427.3|3
1622096570000|2021-05-27 06:22:50|2433.4|2427.4|2433.4|2427.4|2433.6|2427.6|2433.4|2427.4|3
1622096580000|2021-05-27 06:23:00|2433.6|2427.6|2433.9|2427.9|2433.9|2427.9|2433.6|2427.6|2
1622096610000|2021-05-27 06:23:30|2433|2427|2432.5|2426.5|2433|2427|2432.5|2426.5|3
1622096620000|2021-05-27 06:23:40|2432.8|2426.8|2433|2427|2433|2427|2432.8|2426.8|2
1622096630000|2021-05-27 06:23:50|2432.8|2426.8|2431.8|2425.8|2432.8|2426.8|2431.6|2425.6|5
1622096640000|2021-05-27 06:24:00|2432|2426|2432.3|2426.3|2432.3|2426.3|2432|2426|2
1622096650000|2021-05-27 06:24:10|2432|2426|2432|2426|2432.3|2426.3|2432|2426|3
1622096660000|2021-05-27 06:24:20|2431.8|2425.8|2432|2426|2432|2426|2431.8|2425.8|2
1622096670000|2021-05-27 06:24:30|2432.3|2426.3|2432.4|2426.4|2432.4|2426.4|2432.3|2426.3|2
1622096680000|2021-05-27 06:24:40|2432.1|2426.1|2431.8|2425.8|2432.1|2426.1|2431.8|2425.8|3
1622096690000|2021-05-27 06:24:50|2431.4|2425.4|2431.5|2425.5|2431.8|2425.8|2431.4|2425.4|4
1622096700000|2021-05-27 06:25:00|2431.8|2425.8|2431.9|2425.9|2431.9|2425.9|2431.3|2425.3|11
1622096720000|2021-05-27 06:25:20|2432|2426|2432.4|2426.4|2432.4|2426.4|2432|2426|3
1622096730000|2021-05-27 06:25:30|2432.5|2426.5|2432.6|2426.6|2432.6|2426.6|2432.5|2426.5|2
1622096740000|2021-05-27 06:25:40|2432.8|2426.8|2433.4|2427.4|2433.4|2427.4|2432.8|2426.8|6
1622096750000|2021-05-27 06:25:50|2433.5|2427.5|2433.6|2427.6|2433.6|2427.6|2433.4|2427.4|3
1622096760000|2021-05-27 06:26:00|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1622096770000|2021-05-27 06:26:10|2433.5|2427.5|2433.8|2427.8|2433.8|2427.8|2432.8|2426.8|6
1622096790000|2021-05-27 06:26:30|2433.5|2427.5|2433.3|2427.3|2433.5|2427.5|2433.3|2427.3|2
1622096800000|2021-05-27 06:26:40|2433|2427|2433.3|2427.3|2433.3|2427.3|2433|2427|2
1622096810000|2021-05-27 06:26:50|2433.5|2427.5|2434|2428|2434|2428|2433.5|2427.5|3
1622096820000|2021-05-27 06:27:00|2433.8|2427.8|2432.8|2426.8|2433.8|2427.8|2432.5|2426.5|6
1622096830000|2021-05-27 06:27:10|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.4|2426.4|3
1622096840000|2021-05-27 06:27:20|2432.8|2426.8|2433.3|2427.3|2433.3|2427.3|2432.8|2426.8|4
1622096860000|2021-05-27 06:27:40|2433|2427|2432.6|2426.6|2433|2427|2432.6|2426.6|3
1622096870000|2021-05-27 06:27:50|2432.8|2426.8|2432.4|2426.4|2432.8|2426.8|2432.4|2426.4|3
1622096880000|2021-05-27 06:28:00|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|4
1622096890000|2021-05-27 06:28:10|2431.6|2425.6|2431.8|2425.8|2431.8|2425.8|2431.6|2425.6|2
1622096900000|2021-05-27 06:28:20|2432|2426|2432|2426|2432|2426|2432|2426|1
1622096910000|2021-05-27 06:28:30|2432.3|2426.3|2432.5|2426.5|2432.5|2426.5|2432.3|2426.3|2
1622096920000|2021-05-27 06:28:40|2432.6|2426.6|2433|2427|2433.1|2427.1|2432.6|2426.6|4
1622096940000|2021-05-27 06:29:00|2432.8|2426.8|2432.5|2426.5|2432.8|2426.8|2432.5|2426.5|2
1622096950000|2021-05-27 06:29:10|2432.8|2426.8|2433|2427|2433.3|2427.3|2432.8|2426.8|5
1622096960000|2021-05-27 06:29:20|2433.3|2427.3|2432.8|2426.8|2433.3|2427.3|2432.8|2426.8|3
1622096970000|2021-05-27 06:29:30|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|2
1622096990000|2021-05-27 06:29:50|2433|2427|2433|2427|2433.1|2427.1|2433|2427|3
1622097000000|2021-05-27 06:30:00|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1622097010000|2021-05-27 06:30:10|2433.5|2427.5|2434|2428|2434|2428|2433.5|2427.5|3
1622097020000|2021-05-27 06:30:20|2434.1|2428.1|2434.5|2428.5|2434.5|2428.5|2434.1|2428.1|3
1622097030000|2021-05-27 06:30:30|2434.8|2428.8|2435|2429|2435|2429|2434.8|2428.8|2
1622097050000|2021-05-27 06:30:50|2434.9|2428.9|2434.8|2428.8|2434.9|2428.9|2434.8|2428.8|2
1622097060000|2021-05-27 06:31:00|2434.9|2428.9|2435.3|2429.3|2435.3|2429.3|2434.9|2428.9|2
1622097070000|2021-05-27 06:31:10|2435|2429|2435.6|2429.6|2435.8|2429.8|2435|2429|7
1622097080000|2021-05-27 06:31:20|2435.8|2429.8|2435.6|2429.6|2435.8|2429.8|2435.5|2429.5|4
1622097090000|2021-05-27 06:31:30|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1622097100000|2021-05-27 06:31:40|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1622097110000|2021-05-27 06:31:50|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1622097120000|2021-05-27 06:32:00|2435.6|2429.6|2435.5|2429.5|2435.6|2429.6|2435.5|2429.5|2
1622097130000|2021-05-27 06:32:10|2435.6|2429.6|2435.5|2429.5|2435.6|2429.6|2435.5|2429.5|2
1622097150000|2021-05-27 06:32:30|2435.6|2429.6|2435.8|2429.8|2435.8|2429.8|2435.6|2429.6|2
1622097160000|2021-05-27 06:32:40|2435.9|2429.9|2435.9|2429.9|2436.1|2430.1|2435.9|2429.9|4
1622097170000|2021-05-27 06:32:50|2435.6|2429.6|2435.6|2429.6|2435.8|2429.8|2435.6|2429.6|3
1622097180000|2021-05-27 06:33:00|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1622097190000|2021-05-27 06:33:10|2435.6|2429.6|2435.8|2429.8|2435.8|2429.8|2435.6|2429.6|2
1622097200000|2021-05-27 06:33:20|2436.1|2430.1|2436|2430|2436.3|2430.3|2435.9|2429.9|7
1622097210000|2021-05-27 06:33:30|2435.9|2429.9|2436.4|2430.4|2436.4|2430.4|2435.9|2429.9|4
1622097220000|2021-05-27 06:33:40|2436.5|2430.5|2436.1|2430.1|2436.5|2430.5|2436.1|2430.1|6
1622097230000|2021-05-27 06:33:50|2435.9|2429.9|2435.6|2429.6|2435.9|2429.9|2435.6|2429.6|2
1622097240000|2021-05-27 06:34:00|2435.8|2429.8|2435.5|2429.5|2435.8|2429.8|2435.5|2429.5|2
1622097250000|2021-05-27 06:34:10|2435.3|2429.3|2434.8|2428.8|2435.4|2429.4|2434.8|2428.8|5
1622097260000|2021-05-27 06:34:20|2434.5|2428.5|2433.3|2427.3|2434.5|2428.5|2433.3|2427.3|6
1622097270000|2021-05-27 06:34:30|2433.4|2427.4|2432.8|2426.8|2433.5|2427.5|2432.5|2426.5|6
1622097280000|2021-05-27 06:34:40|2432.5|2426.5|2432.5|2426.5|2432.8|2426.8|2432.5|2426.5|3
1622097290000|2021-05-27 06:34:50|2432.4|2426.4|2431.3|2425.3|2432.4|2426.4|2431.3|2425.3|8
1622097300000|2021-05-27 06:35:00|2431.5|2425.5|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|3
1622097310000|2021-05-27 06:35:10|2431.6|2425.6|2431.8|2425.8|2432.3|2426.3|2431.5|2425.5|14
1622097320000|2021-05-27 06:35:20|2432.3|2426.3|2432.5|2426.5|2432.5|2426.5|2432.3|2426.3|5
1622097330000|2021-05-27 06:35:30|2432.3|2426.3|2432.5|2426.5|2432.5|2426.5|2430.9|2424.9|16
1622097350000|2021-05-27 06:35:50|2432.8|2426.8|2432.5|2426.5|2432.8|2426.8|2432.5|2426.5|2
1622097360000|2021-05-27 06:36:00|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1622097370000|2021-05-27 06:36:10|2433.1|2427.1|2432.5|2426.5|2433.1|2427.1|2432.5|2426.5|3
1622097380000|2021-05-27 06:36:20|2432.8|2426.8|2432.9|2426.9|2433.3|2427.3|2432.8|2426.8|3
1622097390000|2021-05-27 06:36:30|2432.8|2426.8|2432.5|2426.5|2432.8|2426.8|2432.5|2426.5|2
1622097430000|2021-05-27 06:37:10|2432.3|2426.3|2431.8|2425.8|2432.3|2426.3|2431.3|2425.3|5
1622097440000|2021-05-27 06:37:20|2432.1|2426.1|2432.4|2426.4|2432.4|2426.4|2431.8|2425.8|5
1622097450000|2021-05-27 06:37:30|2432|2426|2432.5|2426.5|2432.5|2426.5|2431.3|2425.3|7
1622097470000|2021-05-27 06:37:50|2432.6|2426.6|2432.8|2426.8|2432.8|2426.8|2432.6|2426.6|2
1622097480000|2021-05-27 06:38:00|2432.6|2426.6|2432.6|2426.6|2432.8|2426.8|2432.5|2426.5|7
1622097490000|2021-05-27 06:38:10|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1622097500000|2021-05-27 06:38:20|2432.3|2426.3|2431.8|2425.8|2432.3|2426.3|2431.8|2425.8|3
1622097510000|2021-05-27 06:38:30|2431.6|2425.6|2430.8|2424.8|2431.6|2425.6|2430.5|2424.5|23
1622097520000|2021-05-27 06:38:40|2431.3|2425.3|2432.1|2426.1|2432.3|2426.3|2431.3|2425.3|5
1622097530000|2021-05-27 06:38:50|2430.5|2424.5|2432.8|2426.8|2432.8|2426.8|2430.5|2424.5|12
1622097540000|2021-05-27 06:39:00|2433|2427|2433.6|2427.6|2433.6|2427.6|2433|2427|6
1622097550000|2021-05-27 06:39:10|2433.4|2427.4|2432.4|2426.4|2433.4|2427.4|2432.4|2426.4|8
1622097560000|2021-05-27 06:39:20|2432.3|2426.3|2431.3|2425.3|2432.3|2426.3|2431.3|2425.3|5
1622097570000|2021-05-27 06:39:30|2431.5|2425.5|2432.3|2426.3|2432.3|2426.3|2431.5|2425.5|4
1622097580000|2021-05-27 06:39:40|2432.6|2426.6|2431.8|2425.8|2432.6|2426.6|2431.8|2425.8|4
1622097590000|2021-05-27 06:39:50|2432.1|2426.1|2432.3|2426.3|2432.3|2426.3|2432.1|2426.1|2
1622097620000|2021-05-27 06:40:20|2432|2426|2432.3|2426.3|2432.4|2426.4|2431.8|2425.8|4
1622097630000|2021-05-27 06:40:30|2433.3|2427.3|2433.6|2427.6|2433.8|2427.8|2433.3|2427.3|5
1622097640000|2021-05-27 06:40:40|2433.8|2427.8|2434|2428|2434.5|2428.5|2433.8|2427.8|6
1622097650000|2021-05-27 06:40:50|2433.8|2427.8|2432.4|2426.4|2434|2428|2432.4|2426.4|9
1622097660000|2021-05-27 06:41:00|2432.8|2426.8|2432.4|2426.4|2432.8|2426.8|2432.4|2426.4|2
1622097670000|2021-05-27 06:41:10|2432.8|2426.8|2433.5|2427.5|2433.5|2427.5|2432.8|2426.8|5
1622097680000|2021-05-27 06:41:20|2433.8|2427.8|2433.8|2427.8|2434.1|2428.1|2433.8|2427.8|5
1622097690000|2021-05-27 06:41:30|2434|2428|2434.4|2428.4|2434.4|2428.4|2434|2428|3
1622097700000|2021-05-27 06:41:40|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.4|2428.4|3
1622097720000|2021-05-27 06:42:00|2434.3|2428.3|2434|2428|2434.5|2428.5|2434|2428|4
1622097730000|2021-05-27 06:42:10|2433.8|2427.8|2433|2427|2433.8|2427.8|2433|2427|4
1622097740000|2021-05-27 06:42:20|2433.3|2427.3|2433|2427|2433.3|2427.3|2433|2427|2
1622097750000|2021-05-27 06:42:30|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433|2427|3
1622097760000|2021-05-27 06:42:40|2433|2427|2433.3|2427.3|2433.3|2427.3|2433|2427|4
1622097770000|2021-05-27 06:42:50|2433|2427|2433.3|2427.3|2433.3|2427.3|2433|2427|2
1622097780000|2021-05-27 06:43:00|2433|2427|2432.8|2426.8|2433|2427|2432.8|2426.8|2
1622097790000|2021-05-27 06:43:10|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|2
1622097800000|2021-05-27 06:43:20|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|2
1622097830000|2021-05-27 06:43:50|2432.5|2426.5|2431.8|2425.8|2432.8|2426.8|2431.8|2425.8|4
1622097840000|2021-05-27 06:44:00|2432|2426|2431.3|2425.3|2432|2426|2431.3|2425.3|2
1622097850000|2021-05-27 06:44:10|2431|2425|2430.8|2424.8|2431|2425|2430.8|2424.8|2
1622097860000|2021-05-27 06:44:20|2430.5|2424.5|2430.3|2424.3|2430.5|2424.5|2430.3|2424.3|3
1622097890000|2021-05-27 06:44:50|2430|2424|2430.3|2424.3|2430.3|2424.3|2430|2424|2
1622097900000|2021-05-27 06:45:00|2430.6|2424.6|2430.3|2424.3|2430.6|2424.6|2430.3|2424.3|3
1622097910000|2021-05-27 06:45:10|2430|2424|2429.6|2423.6|2430|2424|2429.6|2423.6|2
1622097920000|2021-05-27 06:45:20|2429.4|2423.4|2429.1|2423.1|2429.4|2423.4|2429|2423|4
1622097930000|2021-05-27 06:45:30|2429.3|2423.3|2429.5|2423.5|2429.5|2423.5|2429.3|2423.3|2
1622097940000|2021-05-27 06:45:40|2429.8|2423.8|2430|2424|2430|2424|2429.8|2423.8|2
1622097950000|2021-05-27 06:45:50|2430.1|2424.1|2430.5|2424.5|2430.5|2424.5|2430.1|2424.1|3
1622097970000|2021-05-27 06:46:10|2430.8|2424.8|2431|2425|2431|2425|2430.8|2424.8|2
1622097980000|2021-05-27 06:46:20|2430.8|2424.8|2430|2424|2430.8|2424.8|2430|2424|5
1622097990000|2021-05-27 06:46:30|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1622098000000|2021-05-27 06:46:40|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1622098020000|2021-05-27 06:47:00|2429.3|2423.3|2429.5|2423.5|2429.5|2423.5|2429|2423|3
1622098030000|2021-05-27 06:47:10|2429.3|2423.3|2428.8|2422.8|2429.3|2423.3|2428.8|2422.8|2
1622098040000|2021-05-27 06:47:20|2429|2423|2429.3|2423.3|2429.3|2423.3|2429|2423|2
1622098050000|2021-05-27 06:47:30|2429|2423|2428.8|2422.8|2429|2423|2428.8|2422.8|2
1622098060000|2021-05-27 06:47:40|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1622098070000|2021-05-27 06:47:50|2428.8|2422.8|2428.5|2422.5|2428.8|2422.8|2428.5|2422.5|2
1622098080000|2021-05-27 06:48:00|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1622098090000|2021-05-27 06:48:10|2428.4|2422.4|2428.3|2422.3|2428.4|2422.4|2427.9|2421.9|5
1622098100000|2021-05-27 06:48:20|2428.1|2422.1|2428.3|2422.3|2428.3|2422.3|2428.1|2422.1|2
1622098110000|2021-05-27 06:48:30|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|1
1622098170000|2021-05-27 06:49:30|2428.5|2422.5|2428.6|2422.6|2428.6|2422.6|2428.5|2422.5|2
1622098180000|2021-05-27 06:49:40|2428.4|2422.4|2427.9|2421.9|2428.4|2422.4|2427.9|2421.9|2
1622098190000|2021-05-27 06:49:50|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1622098200000|2021-05-27 06:50:00|2427.4|2421.4|2426|2420|2427.4|2421.4|2426|2420|3
1622098210000|2021-05-27 06:50:10|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1622098220000|2021-05-27 06:50:20|2426.5|2420.5|2426.4|2420.4|2426.6|2420.6|2426.4|2420.4|4
1622098230000|2021-05-27 06:50:30|2426.5|2420.5|2425.9|2419.9|2426.5|2420.5|2425.9|2419.9|4
1622098240000|2021-05-27 06:50:40|2426|2420|2426.1|2420.1|2426.1|2420.1|2426|2420|2
1622098250000|2021-05-27 06:50:50|2426|2420|2426.5|2420.5|2426.5|2420.5|2425.9|2419.9|8
1622098260000|2021-05-27 06:51:00|2426.4|2420.4|2426|2420|2426.4|2420.4|2425.9|2419.9|5
1622098270000|2021-05-27 06:51:10|2426.1|2420.1|2426.3|2420.3|2426.3|2420.3|2426.1|2420.1|2
1622098280000|2021-05-27 06:51:20|2426.5|2420.5|2426.8|2420.8|2426.8|2420.8|2426.5|2420.5|2
1622098290000|2021-05-27 06:51:30|2427.3|2421.3|2427|2421|2427.5|2421.5|2427|2421|5
1622098300000|2021-05-27 06:51:40|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1622098310000|2021-05-27 06:51:50|2427|2421|2426.8|2420.8|2427.3|2421.3|2426.5|2420.5|7
1622098320000|2021-05-27 06:52:00|2426.3|2420.3|2426.3|2420.3|2426.5|2420.5|2426.3|2420.3|3
1622098340000|2021-05-27 06:52:20|2426|2420|2426|2420|2426|2420|2426|2420|1
1622098350000|2021-05-27 06:52:30|2426.3|2420.3|2426.5|2420.5|2426.5|2420.5|2426|2420|4
1622098360000|2021-05-27 06:52:40|2426.3|2420.3|2426.3|2420.3|2426.6|2420.6|2426.3|2420.3|4
1622098370000|2021-05-27 06:52:50|2426|2420|2426.8|2420.8|2426.8|2420.8|2426|2420|3
1622098390000|2021-05-27 06:53:10|2426.5|2420.5|2426|2420|2426.5|2420.5|2426|2420|2
1622098400000|2021-05-27 06:53:20|2425.9|2419.9|2425.8|2419.8|2425.9|2419.9|2425.8|2419.8|2
1622098410000|2021-05-27 06:53:30|2426|2420|2427|2421|2427|2421|2426|2420|4
1622098420000|2021-05-27 06:53:40|2426.8|2420.8|2426.5|2420.5|2426.8|2420.8|2426.5|2420.5|2
1622098430000|2021-05-27 06:53:50|2426.3|2420.3|2425.8|2419.8|2426.3|2420.3|2425.8|2419.8|3
1622098440000|2021-05-27 06:54:00|2426.3|2420.3|2425.8|2419.8|2426.3|2420.3|2425.8|2419.8|3
1622098460000|2021-05-27 06:54:20|2426|2420|2426.3|2420.3|2426.3|2420.3|2426|2420|4
1622098470000|2021-05-27 06:54:30|2426.4|2420.4|2427|2421|2427|2421|2426.4|2420.4|3
1622098480000|2021-05-27 06:54:40|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.5|2420.5|6
1622098490000|2021-05-27 06:54:50|2426|2420|2426.6|2420.6|2426.6|2420.6|2426|2420|2
1622098500000|2021-05-27 06:55:00|2426.5|2420.5|2426.5|2420.5|2426.8|2420.8|2426.5|2420.5|5
1622098510000|2021-05-27 06:55:10|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.5|2420.5|5
1622098520000|2021-05-27 06:55:20|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1622098530000|2021-05-27 06:55:30|2426.8|2420.8|2427.3|2421.3|2427.3|2421.3|2426.8|2420.8|2
1622098550000|2021-05-27 06:55:50|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1622098560000|2021-05-27 06:56:00|2427.3|2421.3|2427.8|2421.8|2427.8|2421.8|2427.3|2421.3|7
1622098600000|2021-05-27 06:56:40|2427.5|2421.5|2427|2421|2427.5|2421.5|2427|2421|2
1622098610000|2021-05-27 06:56:50|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1622098630000|2021-05-27 06:57:10|2427|2421|2426.3|2420.3|2427|2421|2426.3|2420.3|3
1622098640000|2021-05-27 06:57:20|2426.5|2420.5|2426.8|2420.8|2426.8|2420.8|2426.5|2420.5|2
1622098650000|2021-05-27 06:57:30|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1622098660000|2021-05-27 06:57:40|2426.3|2420.3|2426.5|2420.5|2426.5|2420.5|2426.3|2420.3|2
1622098720000|2021-05-27 06:58:40|2426.8|2420.8|2426.5|2420.5|2426.8|2420.8|2426.5|2420.5|2
1622098730000|2021-05-27 06:58:50|2426.8|2420.8|2427|2421|2427.3|2421.3|2426.8|2420.8|4
1622098740000|2021-05-27 06:59:00|2427.3|2421.3|2427|2421|2427.3|2421.3|2427|2421|2
1622098750000|2021-05-27 06:59:10|2427.3|2421.3|2427|2421|2427.3|2421.3|2427|2421|2
1622098760000|2021-05-27 06:59:20|2426.8|2420.8|2427|2421|2427|2421|2426.8|2420.8|2
1622098780000|2021-05-27 06:59:40|2426.8|2420.8|2426.5|2420.5|2426.8|2420.8|2426.3|2420.3|3
1622098790000|2021-05-27 06:59:50|2426.3|2420.3|2426.8|2420.8|2426.8|2420.8|2426|2420|8
1622098800000|2021-05-27 07:00:00|2427|2421|2427|2421|2427|2421|2427|2421|1
1622098810000|2021-05-27 07:00:10|2427.3|2421.3|2427.3|2421.3|2428|2422|2427.3|2421.3|5
1622098820000|2021-05-27 07:00:20|2427.5|2421.5|2429.3|2423.3|2429.3|2423.3|2427.5|2421.5|8
1622098830000|2021-05-27 07:00:30|2429.5|2423.5|2430|2424|2430|2424|2429.5|2423.5|5
1622098840000|2021-05-27 07:00:40|2429.8|2423.8|2428.5|2422.5|2429.8|2423.8|2428.5|2422.5|4
1622098850000|2021-05-27 07:00:50|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1622098860000|2021-05-27 07:01:00|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1622098880000|2021-05-27 07:01:20|2427.8|2421.8|2427.8|2421.8|2428.5|2422.5|2427.8|2421.8|5
1622098890000|2021-05-27 07:01:30|2427.5|2421.5|2427.5|2421.5|2427.8|2421.8|2427.5|2421.5|3
1622098920000|2021-05-27 07:02:00|2427.3|2421.3|2427.5|2421.5|2427.5|2421.5|2427.3|2421.3|2
1622098930000|2021-05-27 07:02:10|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1622098940000|2021-05-27 07:02:20|2428.3|2422.3|2427.8|2421.8|2428.3|2422.3|2427.8|2421.8|4
1622098950000|2021-05-27 07:02:30|2427.5|2421.5|2426.5|2420.5|2427.5|2421.5|2426.5|2420.5|5
1622098960000|2021-05-27 07:02:40|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1622098980000|2021-05-27 07:03:00|2427|2421|2427.3|2421.3|2427.3|2421.3|2427|2421|2
1622098990000|2021-05-27 07:03:10|2427|2421|2425.8|2419.8|2427|2421|2425.8|2419.8|5
1622099000000|2021-05-27 07:03:20|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1622099010000|2021-05-27 07:03:30|2427.3|2421.3|2428.8|2422.8|2428.8|2422.8|2427.3|2421.3|3
1622099020000|2021-05-27 07:03:40|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429|2423|3
1622099030000|2021-05-27 07:03:50|2429|2423|2429.3|2423.3|2429.3|2423.3|2429|2423|2
1622099040000|2021-05-27 07:04:00|2429.5|2423.5|2430.5|2424.5|2430.5|2424.5|2429.5|2423.5|4
1622099050000|2021-05-27 07:04:10|2430.3|2424.3|2430.5|2424.5|2430.8|2424.8|2430.3|2424.3|4
1622099070000|2021-05-27 07:04:30|2430.3|2424.3|2429.8|2423.8|2430.3|2424.3|2429.8|2423.8|5
1622099080000|2021-05-27 07:04:40|2430|2424|2429.5|2423.5|2430|2424|2429.5|2423.5|3
1622099090000|2021-05-27 07:04:50|2429.3|2423.3|2428.8|2422.8|2429.3|2423.3|2428.8|2422.8|3
1622099100000|2021-05-27 07:05:00|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1622099130000|2021-05-27 07:05:30|2428.8|2422.8|2428.8|2422.8|2429|2423|2428.8|2422.8|3
1622099250000|2021-05-27 07:07:30|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1622099260000|2021-05-27 07:07:40|2428|2422|2427.3|2421.3|2428|2422|2427.3|2421.3|3
1622099270000|2021-05-27 07:07:50|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1622099300000|2021-05-27 07:08:20|2427.8|2421.8|2428.3|2422.3|2428.3|2422.3|2427.8|2421.8|3
1622099310000|2021-05-27 07:08:30|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1622099320000|2021-05-27 07:08:40|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.5|2422.5|3
1622099330000|2021-05-27 07:08:50|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1622099340000|2021-05-27 07:09:00|2428.3|2422.3|2427.8|2421.8|2428.3|2422.3|2427.8|2421.8|2
1622099350000|2021-05-27 07:09:10|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1622099510000|2021-05-27 07:11:50|2427.3|2421.3|2427|2421|2427.3|2421.3|2427|2421|2
1622099540000|2021-05-27 07:12:20|2427.3|2421.3|2427.5|2421.5|2427.5|2421.5|2427.3|2421.3|2
1622099570000|2021-05-27 07:12:50|2427.3|2421.3|2426.8|2420.8|2427.3|2421.3|2426.8|2420.8|4
1622099640000|2021-05-27 07:14:00|2426.5|2420.5|2426|2420|2426.5|2420.5|2425.8|2419.8|4
1622099700000|2021-05-27 07:15:00|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1622099710000|2021-05-27 07:15:10|2428.8|2422.8|2428.5|2422.5|2428.8|2422.8|2428.5|2422.5|2
1622099730000|2021-05-27 07:15:30|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1622099740000|2021-05-27 07:15:40|2429|2423|2429|2423|2429|2423|2429|2423|1
1622099750000|2021-05-27 07:15:50|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1622099760000|2021-05-27 07:16:00|2429|2423|2429.3|2423.3|2429.3|2423.3|2429|2423|2
1622099770000|2021-05-27 07:16:10|2430|2424|2429.8|2423.8|2430|2424|2429.8|2423.8|2
1622099780000|2021-05-27 07:16:20|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1622099800000|2021-05-27 07:16:40|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1622099820000|2021-05-27 07:17:00|2430|2424|2430.5|2424.5|2430.5|2424.5|2430|2424|3
1622099830000|2021-05-27 07:17:10|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1622099850000|2021-05-27 07:17:30|2430|2424|2429.8|2423.8|2430|2424|2429.8|2423.8|2
1622099890000|2021-05-27 07:18:10|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1622099900000|2021-05-27 07:18:20|2430|2424|2430|2424|2430.3|2424.3|2430|2424|3
1622099910000|2021-05-27 07:18:30|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1622099920000|2021-05-27 07:18:40|2430|2424|2430.3|2424.3|2430.3|2424.3|2430|2424|2
1622099930000|2021-05-27 07:18:50|2430.5|2424.5|2430.5|2424.5|2430.8|2424.8|2430.5|2424.5|3
1622099940000|2021-05-27 07:19:00|2430.8|2424.8|2430.5|2424.5|2430.8|2424.8|2430.5|2424.5|2
1622100030000|2021-05-27 07:20:30|2430.8|2424.8|2431.3|2425.3|2431.5|2425.5|2430.8|2424.8|3
1622100060000|2021-05-27 07:21:00|2431|2425|2431|2425|2431|2425|2431|2425|1
1622100080000|2021-05-27 07:21:20|2430.8|2424.8|2431.3|2425.3|2431.3|2425.3|2430.8|2424.8|2
1622100090000|2021-05-27 07:21:30|2431.5|2425.5|2431.8|2425.8|2431.8|2425.8|2431.5|2425.5|2
1622100110000|2021-05-27 07:21:50|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1622100120000|2021-05-27 07:22:00|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.5|2425.5|3
1622100140000|2021-05-27 07:22:20|2432|2426|2431.5|2425.5|2432|2426|2431.5|2425.5|5
1622100150000|2021-05-27 07:22:30|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1622100210000|2021-05-27 07:23:30|2432.5|2426.5|2433|2427|2433|2427|2432.5|2426.5|2
1622100270000|2021-05-27 07:24:30|2433.3|2427.3|2434.3|2428.3|2434.5|2428.5|2433.3|2427.3|5
1622100280000|2021-05-27 07:24:40|2434|2428|2434|2428|2434|2428|2434|2428|1
1622100290000|2021-05-27 07:24:50|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|2
1622100300000|2021-05-27 07:25:00|2434.8|2428.8|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|2
1622100310000|2021-05-27 07:25:10|2433.8|2427.8|2433.5|2427.5|2433.8|2427.8|2433.5|2427.5|2
1622100350000|2021-05-27 07:25:50|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1622100360000|2021-05-27 07:26:00|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1622100380000|2021-05-27 07:26:20|2433|2427|2432|2426|2433|2427|2431.8|2425.8|8
1622100390000|2021-05-27 07:26:30|2431.8|2425.8|2432|2426|2432|2426|2431.8|2425.8|2
1622100400000|2021-05-27 07:26:40|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1622100410000|2021-05-27 07:26:50|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1622100480000|2021-05-27 07:28:00|2432.3|2426.3|2432.5|2426.5|2432.8|2426.8|2431.8|2425.8|4
1622100500000|2021-05-27 07:28:20|2431.8|2425.8|2432.3|2426.3|2432.3|2426.3|2431.8|2425.8|3
1622100520000|2021-05-27 07:28:40|2432.8|2426.8|2433|2427|2433|2427|2432.8|2426.8|2
1622100550000|2021-05-27 07:29:10|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1622100570000|2021-05-27 07:29:30|2433.5|2427.5|2433.8|2427.8|2433.8|2427.8|2433.5|2427.5|2
1622100600000|2021-05-27 07:30:00|2434|2428|2434.3|2428.3|2434.3|2428.3|2434|2428|2
1622100610000|2021-05-27 07:30:10|2434|2428|2434|2428|2434.3|2428.3|2434|2428|3
1622100620000|2021-05-27 07:30:20|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1622100630000|2021-05-27 07:30:30|2434|2428|2435|2429|2435|2429|2434|2428|3
1622100650000|2021-05-27 07:30:50|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1622100660000|2021-05-27 07:31:00|2435.5|2429.5|2435.3|2429.3|2435.5|2429.5|2435.3|2429.3|2
1622100670000|2021-05-27 07:31:10|2435.8|2429.8|2436.3|2430.3|2436.3|2430.3|2435.8|2429.8|3
1622100680000|2021-05-27 07:31:20|2436.8|2430.8|2436|2430|2436.8|2430.8|2436|2430|3
1622100690000|2021-05-27 07:31:30|2435.8|2429.8|2434.3|2428.3|2435.8|2429.8|2434.3|2428.3|6
1622100700000|2021-05-27 07:31:40|2434.5|2428.5|2434.8|2428.8|2434.8|2428.8|2434.5|2428.5|2
1622100710000|2021-05-27 07:31:50|2434.5|2428.5|2434.8|2428.8|2434.8|2428.8|2434.5|2428.5|2
1622100820000|2021-05-27 07:33:40|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1622100850000|2021-05-27 07:34:10|2434.3|2428.3|2433.3|2427.3|2434.3|2428.3|2433.3|2427.3|2
1622100890000|2021-05-27 07:34:50|2432.8|2426.8|2432.5|2426.5|2432.8|2426.8|2432.5|2426.5|2
1622100920000|2021-05-27 07:35:20|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1622100930000|2021-05-27 07:35:30|2431.8|2425.8|2432.3|2426.3|2432.3|2426.3|2431.8|2425.8|5
1622100940000|2021-05-27 07:35:40|2431.8|2425.8|2432|2426|2432|2426|2431.8|2425.8|2
1622101010000|2021-05-27 07:36:50|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1622101040000|2021-05-27 07:37:20|2431.5|2425.5|2431.8|2425.8|2431.8|2425.8|2431.5|2425.5|2
1622101050000|2021-05-27 07:37:30|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1622101060000|2021-05-27 07:37:40|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1622101070000|2021-05-27 07:37:50|2431|2425|2430.8|2424.8|2431|2425|2430.8|2424.8|2
1622101090000|2021-05-27 07:38:10|2430.5|2424.5|2430.3|2424.3|2430.5|2424.5|2430.3|2424.3|2
1622101100000|2021-05-27 07:38:20|2429.8|2423.8|2429.5|2423.5|2429.8|2423.8|2429.5|2423.5|2
1622101110000|2021-05-27 07:38:30|2428.8|2422.8|2428.5|2422.5|2428.8|2422.8|2428.3|2422.3|3
1622101120000|2021-05-27 07:38:40|2428.8|2422.8|2429.3|2423.3|2429.3|2423.3|2428.8|2422.8|2
1622101130000|2021-05-27 07:38:50|2429|2423|2429|2423|2429|2423|2429|2423|1
1622101160000|2021-05-27 07:39:20|2428.8|2422.8|2428.5|2422.5|2428.8|2422.8|2428.5|2422.5|2
1622101190000|2021-05-27 07:39:50|2429|2423|2429.3|2423.3|2429.3|2423.3|2429|2423|2
1622101210000|2021-05-27 07:40:10|2429|2423|2429|2423|2429|2423|2429|2423|1
1622101220000|2021-05-27 07:40:20|2429.3|2423.3|2429.5|2423.5|2429.5|2423.5|2429.3|2423.3|2
1622101230000|2021-05-27 07:40:30|2429.8|2423.8|2429.3|2423.3|2429.8|2423.8|2429.3|2423.3|3
1622101250000|2021-05-27 07:40:50|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1622101260000|2021-05-27 07:41:00|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1622101270000|2021-05-27 07:41:10|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.5|2422.5|3
1622101280000|2021-05-27 07:41:20|2428.5|2422.5|2429.5|2423.5|2429.5|2423.5|2428.5|2422.5|4
1622101290000|2021-05-27 07:41:30|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1622101350000|2021-05-27 07:42:30|2429|2423|2428.8|2422.8|2429|2423|2428.8|2422.8|2
1622101360000|2021-05-27 07:42:40|2429.3|2423.3|2428.8|2422.8|2429.3|2423.3|2428.8|2422.8|2
1622101380000|2021-05-27 07:43:00|2428.5|2422.5|2428.8|2422.8|2428.8|2422.8|2428.5|2422.5|2
1622101410000|2021-05-27 07:43:30|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1622101440000|2021-05-27 07:44:00|2428.3|2422.3|2427.5|2421.5|2428.3|2422.3|2427.5|2421.5|3
1622101450000|2021-05-27 07:44:10|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1622101460000|2021-05-27 07:44:20|2428|2422|2427.8|2421.8|2428|2422|2427.8|2421.8|4
1622101540000|2021-05-27 07:45:40|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1622101560000|2021-05-27 07:46:00|2427.3|2421.3|2426.8|2420.8|2427.3|2421.3|2426.8|2420.8|2
1622101570000|2021-05-27 07:46:10|2426.5|2420.5|2426.3|2420.3|2426.5|2420.5|2426.3|2420.3|2
1622101580000|2021-05-27 07:46:20|2426|2420|2426|2420|2426.3|2420.3|2426|2420|3
1622101590000|2021-05-27 07:46:30|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1622101600000|2021-05-27 07:46:40|2426.5|2420.5|2427.3|2421.3|2427.3|2421.3|2426.5|2420.5|4
1622101610000|2021-05-27 07:46:50|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1622101650000|2021-05-27 07:47:30|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.3|2420.3|3
1622101660000|2021-05-27 07:47:40|2426.3|2420.3|2426.5|2420.5|2426.5|2420.5|2426.3|2420.3|2
1622101680000|2021-05-27 07:48:00|2426.3|2420.3|2426.5|2420.5|2426.5|2420.5|2426.3|2420.3|2
1622101720000|2021-05-27 07:48:40|2426.3|2420.3|2426.5|2420.5|2426.5|2420.5|2426.3|2420.3|2
1622101740000|2021-05-27 07:49:00|2426.8|2420.8|2426.5|2420.5|2426.8|2420.8|2426.5|2420.5|2
1622101750000|2021-05-27 07:49:10|2426.3|2420.3|2426|2420|2426.3|2420.3|2426|2420|2
1622101780000|2021-05-27 07:49:40|2425.8|2419.8|2425.5|2419.5|2425.8|2419.8|2425.5|2419.5|2
1622101800000|2021-05-27 07:50:00|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1622101840000|2021-05-27 07:50:40|2426|2420|2426|2420|2426|2420|2426|2420|1
1622101850000|2021-05-27 07:50:50|2425.8|2419.8|2425.5|2419.5|2425.8|2419.8|2425.5|2419.5|2
1622101880000|2021-05-27 07:51:20|2426.3|2420.3|2426.5|2420.5|2426.5|2420.5|2426|2420|4
1622101890000|2021-05-27 07:51:30|2426.8|2420.8|2426.5|2420.5|2426.8|2420.8|2426.5|2420.5|2
1622101910000|2021-05-27 07:51:50|2426.8|2420.8|2426.8|2420.8|2427|2421|2426.8|2420.8|3
1622101930000|2021-05-27 07:52:10|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1622101970000|2021-05-27 07:52:50|2426.8|2420.8|2427|2421|2427|2421|2426.8|2420.8|2
1622101980000|2021-05-27 07:53:00|2427.3|2421.3|2427.5|2421.5|2427.5|2421.5|2427.3|2421.3|6
1622101990000|2021-05-27 07:53:10|2427.3|2421.3|2427.5|2421.5|2427.5|2421.5|2427|2421|7
1622102000000|2021-05-27 07:53:20|2427.3|2421.3|2427|2421|2427.5|2421.5|2427|2421|4
1622102010000|2021-05-27 07:53:30|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427|2421|3
1622102020000|2021-05-27 07:53:40|2427|2421|2427|2421|2427.3|2421.3|2427|2421|3
1622102030000|2021-05-27 07:53:50|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427|2421|3
1622102040000|2021-05-27 07:54:00|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.3|2421.3|3
1622102050000|2021-05-27 07:54:10|2427.8|2421.8|2427.5|2421.5|2427.8|2421.8|2427.5|2421.5|2
1622102070000|2021-05-27 07:54:30|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1622102080000|2021-05-27 07:54:40|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1622102100000|2021-05-27 07:55:00|2427.8|2421.8|2427.5|2421.5|2427.8|2421.8|2427.5|2421.5|2
1622102110000|2021-05-27 07:55:10|2427.8|2421.8|2427.3|2421.3|2427.8|2421.8|2427.3|2421.3|3
1622102230000|2021-05-27 07:57:10|2427|2421|2427|2421|2427|2421|2427|2421|1
1622102250000|2021-05-27 07:57:30|2427.3|2421.3|2427|2421|2427.3|2421.3|2427|2421|2
1622102260000|2021-05-27 07:57:40|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1622102280000|2021-05-27 07:58:00|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1622102340000|2021-05-27 07:59:00|2427.8|2421.8|2427.5|2421.5|2427.8|2421.8|2427.5|2421.5|2
1622102590000|2021-05-27 08:03:10|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1622102620000|2021-05-27 08:03:40|2427|2421|2426.3|2420.3|2427|2421|2426.3|2420.3|2
1622102640000|2021-05-27 08:04:00|2426|2420|2426.3|2420.3|2426.3|2420.3|2426|2420|2
1622102670000|2021-05-27 08:04:30|2426|2420|2425.8|2419.8|2426|2420|2425.8|2419.8|2
1622102680000|2021-05-27 08:04:40|2426|2420|2426.3|2420.3|2426.3|2420.3|2426|2420|2
1622102710000|2021-05-27 08:05:10|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1622102930000|2021-05-27 08:08:50|2426.8|2420.8|2427.3|2421.3|2427.3|2421.3|2426.8|2420.8|3
1622102950000|2021-05-27 08:09:10|2427|2421|2427|2421|2427|2421|2427|2421|1
1622103020000|2021-05-27 08:10:20|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1622103070000|2021-05-27 08:11:10|2427|2421|2427.5|2421.5|2427.5|2421.5|2427|2421|3
1622103110000|2021-05-27 08:11:50|2427.3|2421.3|2427.5|2421.5|2427.5|2421.5|2427.3|2421.3|2
1622103140000|2021-05-27 08:12:20|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1622103150000|2021-05-27 08:12:30|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1622103230000|2021-05-27 08:13:50|2427.8|2421.8|2428|2422|2428|2422|2427.8|2421.8|2
1622103240000|2021-05-27 08:14:00|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1622103250000|2021-05-27 08:14:10|2428|2422|2428|2422|2428|2422|2428|2422|1
1622103260000|2021-05-27 08:14:20|2428.3|2422.3|2428.5|2422.5|2428.5|2422.5|2428.3|2422.3|2
1622103280000|2021-05-27 08:14:40|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.5|2422.5|5
1622103290000|2021-05-27 08:14:50|2428.5|2422.5|2427.5|2421.5|2428.5|2422.5|2427.5|2421.5|4
1622103400000|2021-05-27 08:16:40|2428.3|2422.3|2428.5|2422.5|2428.5|2422.5|2428.3|2422.3|2
1622103420000|2021-05-27 08:17:00|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1622103430000|2021-05-27 08:17:10|2428.5|2422.5|2428.8|2422.8|2428.8|2422.8|2428.5|2422.5|2
1622103440000|2021-05-27 08:17:20|2429|2423|2428.8|2422.8|2429|2423|2428.8|2422.8|2
1622103480000|2021-05-27 08:18:00|2429|2423|2429.5|2423.5|2429.5|2423.5|2429|2423|2
1622103500000|2021-05-27 08:18:20|2429.8|2423.8|2430|2424|2430|2424|2429.8|2423.8|2
1622103530000|2021-05-27 08:18:50|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1622103540000|2021-05-27 08:19:00|2430.3|2424.3|2430.5|2424.5|2430.5|2424.5|2430.3|2424.3|2
1622103550000|2021-05-27 08:19:10|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1622103560000|2021-05-27 08:19:20|2431|2425|2431|2425|2431|2425|2431|2425|1
1622103580000|2021-05-27 08:19:40|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1622103610000|2021-05-27 08:20:10|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1622103640000|2021-05-27 08:20:40|2431|2425|2430.5|2424.5|2431|2425|2430.5|2424.5|2
1622103660000|2021-05-27 08:21:00|2430.8|2424.8|2431.3|2425.3|2431.3|2425.3|2430.8|2424.8|2
1622103700000|2021-05-27 08:21:40|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1622103800000|2021-05-27 08:23:20|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1622103820000|2021-05-27 08:23:40|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1622103850000|2021-05-27 08:24:10|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1622103880000|2021-05-27 08:24:40|2431.3|2425.3|2431.3|2425.3|2431.5|2425.5|2431.3|2425.3|3
1622103900000|2021-05-27 08:25:00|2431|2425|2431.3|2425.3|2431.3|2425.3|2431|2425|2
1622103910000|2021-05-27 08:25:10|2431|2425|2431.3|2425.3|2431.3|2425.3|2431|2425|2
1622103920000|2021-05-27 08:25:20|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1622103940000|2021-05-27 08:25:40|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1622103970000|2021-05-27 08:26:10|2432|2426|2432|2426|2432|2426|2432|2426|1
1622104040000|2021-05-27 08:27:20|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1622104060000|2021-05-27 08:27:40|2433|2427|2433.5|2427.5|2434|2428|2433|2427|4
1622104100000|2021-05-27 08:28:20|2433.8|2427.8|2434|2428|2434|2428|2433.8|2427.8|2
1622104110000|2021-05-27 08:28:30|2433.8|2427.8|2434.5|2428.5|2434.5|2428.5|2433.8|2427.8|2
1622104120000|2021-05-27 08:28:40|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1622104140000|2021-05-27 08:29:00|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|1
1622104160000|2021-05-27 08:29:20|2436|2430|2436.8|2430.8|2436.8|2430.8|2436|2430|2
1622104170000|2021-05-27 08:29:30|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1622104180000|2021-05-27 08:29:40|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1622104190000|2021-05-27 08:29:50|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1622104200000|2021-05-27 08:30:00|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1622104220000|2021-05-27 08:30:20|2436|2430|2434.5|2428.5|2436|2430|2434.5|2428.5|3
1622104250000|2021-05-27 08:30:50|2434.3|2428.3|2434|2428|2434.3|2428.3|2434|2428|2
1622104260000|2021-05-27 08:31:00|2433.8|2427.8|2434.3|2428.3|2434.3|2428.3|2433.5|2427.5|3
1622104280000|2021-05-27 08:31:20|2434.5|2428.5|2435|2429|2435|2429|2434.5|2428.5|3
1622104300000|2021-05-27 08:31:40|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1622104330000|2021-05-27 08:32:10|2436|2430|2436.3|2430.3|2436.3|2430.3|2436|2430|2
1622104340000|2021-05-27 08:32:20|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1622104350000|2021-05-27 08:32:30|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1622104370000|2021-05-27 08:32:50|2435.8|2429.8|2435.5|2429.5|2435.8|2429.8|2435.5|2429.5|2
1622104380000|2021-05-27 08:33:00|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1622104390000|2021-05-27 08:33:10|2435|2429|2434.8|2428.8|2435|2429|2434.8|2428.8|2
1622104400000|2021-05-27 08:33:20|2435|2429|2435|2429|2435|2429|2435|2429|1
1622104410000|2021-05-27 08:33:30|2435.3|2429.3|2435.5|2429.5|2435.5|2429.5|2435.3|2429.3|2
1622104490000|2021-05-27 08:34:50|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1622104520000|2021-05-27 08:35:20|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1622104530000|2021-05-27 08:35:30|2435.5|2429.5|2435.3|2429.3|2435.5|2429.5|2435.3|2429.3|2
1622104590000|2021-05-27 08:36:30|2435|2429|2434|2428|2435|2429|2434|2428|2
1622104600000|2021-05-27 08:36:40|2433.8|2427.8|2433.5|2427.5|2433.8|2427.8|2433.5|2427.5|2
1622104650000|2021-05-27 08:37:30|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1622104690000|2021-05-27 08:38:10|2433.5|2427.5|2433.5|2427.5|2433.8|2427.8|2433.5|2427.5|3
1622104710000|2021-05-27 08:38:30|2433.8|2427.8|2434.5|2428.5|2434.5|2428.5|2433.8|2427.8|2
1622104730000|2021-05-27 08:38:50|2434.3|2428.3|2434|2428|2434.3|2428.3|2434|2428|2
1622104790000|2021-05-27 08:39:50|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1622104880000|2021-05-27 08:41:20|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1622104940000|2021-05-27 08:42:20|2434.8|2428.8|2435|2429|2435|2429|2434.8|2428.8|2
1622104950000|2021-05-27 08:42:30|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1622105000000|2021-05-27 08:43:20|2434.5|2428.5|2434.3|2428.3|2434.5|2428.5|2434.3|2428.3|2
1622105040000|2021-05-27 08:44:00|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1622105060000|2021-05-27 08:44:20|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1622105070000|2021-05-27 08:44:30|2434.5|2428.5|2434.3|2428.3|2434.5|2428.5|2434.3|2428.3|2
1622105100000|2021-05-27 08:45:00|2434.5|2428.5|2433.8|2427.8|2434.5|2428.5|2433.8|2427.8|4
1622105110000|2021-05-27 08:45:10|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1622105130000|2021-05-27 08:45:30|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1622105150000|2021-05-27 08:45:50|2434|2428|2434|2428|2434|2428|2434|2428|1
1622105390000|2021-05-27 08:49:50|2434.3|2428.3|2434.3|2428.3|2435|2429|2434.3|2428.3|4
1622105460000|2021-05-27 08:51:00|2434.5|2428.5|2435|2429|2435|2429|2434.5|2428.5|2
1622105470000|2021-05-27 08:51:10|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1622105510000|2021-05-27 08:51:50|2435|2429|2435|2429|2435|2429|2435|2429|1
1622105540000|2021-05-27 08:52:20|2434.8|2428.8|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|2
1622105670000|2021-05-27 08:54:30|2434.8|2428.8|2435|2429|2435|2429|2434.8|2428.8|2
1622105800000|2021-05-27 08:56:40|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1622105820000|2021-05-27 08:57:00|2434.3|2428.3|2433.8|2427.8|2434.3|2428.3|2433.8|2427.8|3
1622105840000|2021-05-27 08:57:20|2433.5|2427.5|2433.3|2427.3|2433.5|2427.5|2433.3|2427.3|2
1622105870000|2021-05-27 08:57:50|2433|2427|2432.3|2426.3|2433|2427|2432.3|2426.3|2
1622105890000|2021-05-27 08:58:10|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1622105950000|2021-05-27 08:59:10|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1622105980000|2021-05-27 08:59:40|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1622106010000|2021-05-27 09:00:10|2432.8|2426.8|2432.5|2426.5|2432.8|2426.8|2432.5|2426.5|2
1622106020000|2021-05-27 09:00:20|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1622106070000|2021-05-27 09:01:10|2432|2426|2431.5|2425.5|2432|2426|2431.5|2425.5|2
1622106080000|2021-05-27 09:01:20|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1622106100000|2021-05-27 09:01:40|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1622106110000|2021-05-27 09:01:50|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1622106160000|2021-05-27 09:02:40|2431|2425|2430.5|2424.5|2431|2425|2430.5|2424.5|2
1622106190000|2021-05-27 09:03:10|2430.3|2424.3|2430.3|2424.3|2430.5|2424.5|2430.3|2424.3|3
1622106200000|2021-05-27 09:03:20|2430|2424|2430|2424|2430|2424|2430|2424|1
1622106210000|2021-05-27 09:03:30|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1622106230000|2021-05-27 09:03:50|2430|2424|2430|2424|2430|2424|2430|2424|1
1622106240000|2021-05-27 09:04:00|2430.3|2424.3|2430.8|2424.8|2430.8|2424.8|2430.3|2424.3|2
1622106250000|2021-05-27 09:04:10|2431|2425|2431|2425|2431|2425|2431|2425|1
1622106270000|2021-05-27 09:04:30|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1622106340000|2021-05-27 09:05:40|2431|2425|2431|2425|2431|2425|2431|2425|1
1622106350000|2021-05-27 09:05:50|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1622106370000|2021-05-27 09:06:10|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1622106400000|2021-05-27 09:06:40|2430.8|2424.8|2431|2425|2431|2425|2430.8|2424.8|2
1622106430000|2021-05-27 09:07:10|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1622106440000|2021-05-27 09:07:20|2430.5|2424.5|2430.3|2424.3|2430.5|2424.5|2430.3|2424.3|2
1622106490000|2021-05-27 09:08:10|2430|2424|2430|2424|2430|2424|2430|2424|1
1622106580000|2021-05-27 09:09:40|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1622106750000|2021-05-27 09:12:30|2430|2424|2429.8|2423.8|2430|2424|2429.8|2423.8|2
1622106790000|2021-05-27 09:13:10|2429.5|2423.5|2428.5|2422.5|2429.5|2423.5|2428.5|2422.5|2
1622106820000|2021-05-27 09:13:40|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1622106830000|2021-05-27 09:13:50|2428.5|2422.5|2428.3|2422.3|2428.5|2422.5|2428.3|2422.3|2
1622106860000|2021-05-27 09:14:20|2428|2422|2427.8|2421.8|2428|2422|2427.8|2421.8|2
1622106870000|2021-05-27 09:14:30|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1622106880000|2021-05-27 09:14:40|2428.5|2422.5|2428.3|2422.3|2428.5|2422.5|2428.3|2422.3|2
1622106900000|2021-05-27 09:15:00|2428.5|2422.5|2428.3|2422.3|2428.8|2422.8|2428.3|2422.3|4
1622106910000|2021-05-27 09:15:10|2428|2422|2427.8|2421.8|2428|2422|2427.8|2421.8|2
1622106930000|2021-05-27 09:15:30|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1622106990000|2021-05-27 09:16:30|2427.3|2421.3|2426.5|2420.5|2427.3|2421.3|2426.5|2420.5|2
1622107040000|2021-05-27 09:17:20|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1622107050000|2021-05-27 09:17:30|2426.5|2420.5|2426.8|2420.8|2426.8|2420.8|2426.5|2420.5|2
1622107060000|2021-05-27 09:17:40|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1622107110000|2021-05-27 09:18:30|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1622107170000|2021-05-27 09:19:30|2427|2421|2428|2422|2428|2422|2427|2421|3
1622107190000|2021-05-27 09:19:50|2428.3|2422.3|2428.5|2422.5|2428.5|2422.5|2428.3|2422.3|2
1622107220000|2021-05-27 09:20:20|2428.3|2422.3|2428|2422|2428.3|2422.3|2428|2422|2
1622107260000|2021-05-27 09:21:00|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1622107270000|2021-05-27 09:21:10|2427.5|2421.5|2427.3|2421.3|2427.5|2421.5|2427.3|2421.3|2
1622107280000|2021-05-27 09:21:20|2427|2421|2427|2421|2427|2421|2427|2421|1
1622107300000|2021-05-27 09:21:40|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1622107340000|2021-05-27 09:22:20|2427.5|2421.5|2427.3|2421.3|2427.5|2421.5|2427.3|2421.3|2
1622107410000|2021-05-27 09:23:30|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1622107470000|2021-05-27 09:24:30|2427.3|2421.3|2426.8|2420.8|2427.3|2421.3|2426.8|2420.8|3
1622107500000|2021-05-27 09:25:00|2426.5|2420.5|2426.3|2420.3|2426.5|2420.5|2426.3|2420.3|2
1622107520000|2021-05-27 09:25:20|2427|2421|2427.3|2421.3|2427.3|2421.3|2427|2421|2
1622107540000|2021-05-27 09:25:40|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1622107590000|2021-05-27 09:26:30|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1622107600000|2021-05-27 09:26:40|2427.5|2421.5|2427.8|2421.8|2427.8|2421.8|2427.5|2421.5|2
1622107640000|2021-05-27 09:27:20|2428|2422|2428.3|2422.3|2428.3|2422.3|2428|2422|2
1622107730000|2021-05-27 09:28:50|2428|2422|2428|2422|2428|2422|2428|2422|1
1622107820000|2021-05-27 09:30:20|2427.5|2421.5|2427|2421|2427.5|2421.5|2427|2421|3
1622107830000|2021-05-27 09:30:30|2427.3|2421.3|2427|2421|2427.3|2421.3|2427|2421|2
1622107860000|2021-05-27 09:31:00|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1622107960000|2021-05-27 09:32:40|2427|2421|2427|2421|2427|2421|2427|2421|1
1622108010000|2021-05-27 09:33:30|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1622108170000|2021-05-27 09:36:10|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1622108240000|2021-05-27 09:37:20|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1622108270000|2021-05-27 09:37:50|2427|2421|2427|2421|2427|2421|2427|2421|1
1622108370000|2021-05-27 09:39:30|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1622108430000|2021-05-27 09:40:30|2427|2421|2427|2421|2427|2421|2427|2421|1
1622108450000|2021-05-27 09:40:50|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1622108500000|2021-05-27 09:41:40|2427|2421|2427|2421|2427|2421|2427|2421|1
1622108510000|2021-05-27 09:41:50|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1622108520000|2021-05-27 09:42:00|2427|2421|2427|2421|2427|2421|2427|2421|1
1622108590000|2021-05-27 09:43:10|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1622108680000|2021-05-27 09:44:40|2426.5|2420.5|2426.3|2420.3|2426.5|2420.5|2426.3|2420.3|2
1622108710000|2021-05-27 09:45:10|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1622108760000|2021-05-27 09:46:00|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1622108780000|2021-05-27 09:46:20|2425.8|2419.8|2425.5|2419.5|2425.8|2419.8|2425.5|2419.5|2
1622108790000|2021-05-27 09:46:30|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|1
1622108950000|2021-05-27 09:49:10|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1622109000000|2021-05-27 09:50:00|2426.3|2420.3|2426.8|2420.8|2426.8|2420.8|2426.3|2420.3|5
1622109010000|2021-05-27 09:50:10|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1622109050000|2021-05-27 09:50:50|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1622109150000|2021-05-27 09:52:30|2427|2421|2427.3|2421.3|2427.3|2421.3|2427|2421|2
1622109270000|2021-05-27 09:54:30|2427.5|2421.5|2427.3|2421.3|2427.5|2421.5|2427.3|2421.3|2
1622109320000|2021-05-27 09:55:20|2427.5|2421.5|2426.8|2420.8|2427.5|2421.5|2426.8|2420.8|2
1622109640000|2021-05-27 10:00:40|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1622109690000|2021-05-27 10:01:30|2426.5|2420.5|2426.8|2420.8|2426.8|2420.8|2426.5|2420.5|2
1622109700000|2021-05-27 10:01:40|2426.5|2420.5|2425.5|2419.5|2426.5|2420.5|2425.3|2419.3|3
1622109730000|2021-05-27 10:02:10|2425.8|2419.8|2425.5|2419.5|2425.8|2419.8|2425.5|2419.5|2
1622109740000|2021-05-27 10:02:20|2425|2419|2425|2419|2425|2419|2425|2419|1
1622109750000|2021-05-27 10:02:30|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|1
1622109800000|2021-05-27 10:03:20|2425.5|2419.5|2425.5|2419.5|2426|2420|2425.5|2419.5|3
1622109810000|2021-05-27 10:03:30|2425.3|2419.3|2425|2419|2425.3|2419.3|2425|2419|2
1622109820000|2021-05-27 10:03:40|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|2424.3|2418.3|3
1622109850000|2021-05-27 10:04:10|2424.8|2418.8|2424.8|2418.8|2425.8|2419.8|2424.8|2418.8|5
1622109860000|2021-05-27 10:04:20|2424|2418|2424.5|2418.5|2424.5|2418.5|2424|2418|3
1622109870000|2021-05-27 10:04:30|2424.3|2418.3|2423.3|2417.3|2424.3|2418.3|2423.3|2417.3|4
1622109890000|2021-05-27 10:04:50|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1622109900000|2021-05-27 10:05:00|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|1
1622109910000|2021-05-27 10:05:10|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1622109920000|2021-05-27 10:05:20|2423|2417|2423.5|2417.5|2423.5|2417.5|2423|2417|2
1622109970000|2021-05-27 10:06:10|2423.3|2417.3|2423.8|2417.8|2423.8|2417.8|2423.3|2417.3|2
1622110020000|2021-05-27 10:07:00|2424|2418|2424|2418|2424|2418|2424|2418|1
1622110030000|2021-05-27 10:07:10|2424.3|2418.3|2425.3|2419.3|2425.3|2419.3|2424.3|2418.3|3
1622110040000|2021-05-27 10:07:20|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|2425.3|2419.3|3
1622110110000|2021-05-27 10:08:30|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1622110150000|2021-05-27 10:09:10|2426.3|2420.3|2426.5|2420.5|2427|2421|2426.3|2420.3|7
1622110160000|2021-05-27 10:09:20|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1622110180000|2021-05-27 10:09:40|2426.5|2420.5|2426.8|2420.8|2426.8|2420.8|2426.3|2420.3|3
1622110260000|2021-05-27 10:11:00|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1622110270000|2021-05-27 10:11:10|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.5|2420.5|3
1622110290000|2021-05-27 10:11:30|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1622110340000|2021-05-27 10:12:20|2426.3|2420.3|2425.3|2419.3|2426.3|2420.3|2425.3|2419.3|2
1622110350000|2021-05-27 10:12:30|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|1
1622110360000|2021-05-27 10:12:40|2425.3|2419.3|2425.5|2419.5|2425.5|2419.5|2425.3|2419.3|4
1622110400000|2021-05-27 10:13:20|2425.8|2419.8|2426|2420|2426|2420|2425.8|2419.8|2
1622110410000|2021-05-27 10:13:30|2426.3|2420.3|2426.8|2420.8|2426.8|2420.8|2426.3|2420.3|3
1622110420000|2021-05-27 10:13:40|2427|2421|2427.3|2421.3|2427.3|2421.3|2427|2421|2
1622110440000|2021-05-27 10:14:00|2427.5|2421.5|2427.8|2421.8|2428|2422|2427.5|2421.5|4
1622110460000|2021-05-27 10:14:20|2428|2422|2428|2422|2428|2422|2428|2422|1
1622110470000|2021-05-27 10:14:30|2428.5|2422.5|2428.8|2422.8|2428.8|2422.8|2428.5|2422.5|4
1622110480000|2021-05-27 10:14:40|2428.5|2422.5|2427.8|2421.8|2428.5|2422.5|2427.8|2421.8|3
1622110490000|2021-05-27 10:14:50|2428|2422|2428|2422|2428|2422|2428|2422|1
1622110500000|2021-05-27 10:15:00|2427.8|2421.8|2427.5|2421.5|2427.8|2421.8|2427.5|2421.5|2
1622110510000|2021-05-27 10:15:10|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1622110570000|2021-05-27 10:16:10|2428|2422|2428.3|2422.3|2428.3|2422.3|2428|2422|2
1622110590000|2021-05-27 10:16:30|2428|2422|2427.8|2421.8|2428|2422|2427.8|2421.8|2
1622110600000|2021-05-27 10:16:40|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1622110610000|2021-05-27 10:16:50|2429|2423|2429|2423|2429|2423|2429|2423|1
1622110620000|2021-05-27 10:17:00|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1622110630000|2021-05-27 10:17:10|2429.5|2423.5|2430.3|2424.3|2430.5|2424.5|2429.5|2423.5|6
1622110640000|2021-05-27 10:17:20|2430.5|2424.5|2430.3|2424.3|2430.8|2424.8|2430.3|2424.3|3
1622110650000|2021-05-27 10:17:30|2430|2424|2429.5|2423.5|2430|2424|2429.5|2423.5|2
1622110670000|2021-05-27 10:17:50|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1622110700000|2021-05-27 10:18:20|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1622110710000|2021-05-27 10:18:30|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2428.8|2422.8|4
1622110770000|2021-05-27 10:19:30|2429|2423|2429|2423|2429|2423|2429|2423|1
1622110820000|2021-05-27 10:20:20|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1622110860000|2021-05-27 10:21:00|2429|2423|2429|2423|2429|2423|2429|2423|1
1622111110000|2021-05-27 10:25:10|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1622111140000|2021-05-27 10:25:40|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1622111200000|2021-05-27 10:26:40|2429|2423|2429|2423|2429|2423|2429|2423|1
1622111220000|2021-05-27 10:27:00|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1622111230000|2021-05-27 10:27:10|2428.3|2422.3|2428|2422|2428.3|2422.3|2428|2422|2
1622111240000|2021-05-27 10:27:20|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1622111310000|2021-05-27 10:28:30|2427.5|2421.5|2427.3|2421.3|2427.5|2421.5|2427.3|2421.3|2
1622111340000|2021-05-27 10:29:00|2427|2421|2426.8|2420.8|2427|2421|2426.8|2420.8|2
1622111360000|2021-05-27 10:29:20|2427|2421|2427.3|2421.3|2427.3|2421.3|2427|2421|2
1622111400000|2021-05-27 10:30:00|2427.5|2421.5|2427.8|2421.8|2428|2422|2427.5|2421.5|3
1622111530000|2021-05-27 10:32:10|2428|2422|2428|2422|2428|2422|2428|2422|1
1622111590000|2021-05-27 10:33:10|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1622111610000|2021-05-27 10:33:30|2427|2421|2426.8|2420.8|2427|2421|2426.8|2420.8|2
1622111620000|2021-05-27 10:33:40|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1622111650000|2021-05-27 10:34:10|2426.8|2420.8|2427|2421|2427|2421|2426.8|2420.8|2
1622111670000|2021-05-27 10:34:30|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1622111680000|2021-05-27 10:34:40|2427|2421|2427.3|2421.3|2427.3|2421.3|2427|2421|2
1622111730000|2021-05-27 10:35:30|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1622111990000|2021-05-27 10:39:50|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1622112000000|2021-05-27 10:40:00|2427|2421|2427|2421|2427|2421|2427|2421|1
1622112150000|2021-05-27 10:42:30|2427.3|2421.3|2427|2421|2427.3|2421.3|2427|2421|2
1622112210000|2021-05-27 10:43:30|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1622112220000|2021-05-27 10:43:40|2427.8|2421.8|2428|2422|2428|2422|2427.8|2421.8|2
1622112230000|2021-05-27 10:43:50|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1622112260000|2021-05-27 10:44:20|2428|2422|2428.8|2422.8|2428.8|2422.8|2428|2422|3
1622112320000|2021-05-27 10:45:20|2428.5|2422.5|2427.8|2421.8|2428.5|2422.5|2427.8|2421.8|2
1622112340000|2021-05-27 10:45:40|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1622112420000|2021-05-27 10:47:00|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1622112500000|2021-05-27 10:48:20|2427.5|2421.5|2427.3|2421.3|2427.5|2421.5|2427.3|2421.3|2
1622112540000|2021-05-27 10:49:00|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1622112560000|2021-05-27 10:49:20|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1622112630000|2021-05-27 10:50:30|2427.5|2421.5|2427.3|2421.3|2427.5|2421.5|2427.3|2421.3|2
1622112640000|2021-05-27 10:50:40|2427|2421|2426.8|2420.8|2427|2421|2426.8|2420.8|2
1622112650000|2021-05-27 10:50:50|2427.3|2421.3|2427.8|2421.8|2427.8|2421.8|2427.3|2421.3|3
1622112700000|2021-05-27 10:51:40|2427|2421|2427|2421|2427|2421|2427|2421|1
1622112710000|2021-05-27 10:51:50|2426.5|2420.5|2426.3|2420.3|2426.5|2420.5|2426.3|2420.3|2
1622112720000|2021-05-27 10:52:00|2426.5|2420.5|2425.8|2419.8|2426.5|2420.5|2425.8|2419.8|2
1622112840000|2021-05-27 10:54:00|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|2425.5|2419.5|1
1622112860000|2021-05-27 10:54:20|2425.3|2419.3|2425|2419|2425.3|2419.3|2425|2419|2
1622112870000|2021-05-27 10:54:30|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|2424.8|2418.8|1
1622112910000|2021-05-27 10:55:10|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|1
1622112920000|2021-05-27 10:55:20|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|1
1622112930000|2021-05-27 10:55:30|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|1
1622112940000|2021-05-27 10:55:40|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|1
1622112950000|2021-05-27 10:55:50|2424|2418|2424|2418|2424|2418|2423.8|2417.8|3
1622112960000|2021-05-27 10:56:00|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1622112970000|2021-05-27 10:56:10|2423.5|2417.5|2425.3|2419.3|2425.3|2419.3|2423.5|2417.5|5
1622112980000|2021-05-27 10:56:20|2424.8|2418.8|2425.3|2419.3|2425.3|2419.3|2424.8|2418.8|2
1622112990000|2021-05-27 10:56:30|2424.8|2418.8|2424.5|2418.5|2424.8|2418.8|2424.5|2418.5|2
1622113020000|2021-05-27 10:57:00|2424.8|2418.8|2424|2418|2424.8|2418.8|2424|2418|3
1622113030000|2021-05-27 10:57:10|2423.8|2417.8|2423.5|2417.5|2423.8|2417.8|2423.5|2417.5|2
1622113040000|2021-05-27 10:57:20|2423.8|2417.8|2424.3|2418.3|2424.3|2418.3|2423.8|2417.8|2
1622113070000|2021-05-27 10:57:50|2424|2418|2423.8|2417.8|2424|2418|2423.8|2417.8|2
1622113080000|2021-05-27 10:58:00|2423.5|2417.5|2423.3|2417.3|2423.5|2417.5|2423.3|2417.3|2
1622113090000|2021-05-27 10:58:10|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1622113100000|2021-05-27 10:58:20|2423.3|2417.3|2423.5|2417.5|2423.5|2417.5|2423.3|2417.3|2
1622113170000|2021-05-27 10:59:30|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1622113180000|2021-05-27 10:59:40|2423|2417|2423|2417|2423|2417|2423|2417|1
1622113330000|2021-05-27 11:02:10|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1622113370000|2021-05-27 11:02:50|2423.5|2417.5|2424|2418|2424|2418|2423.5|2417.5|3
1622113380000|2021-05-27 11:03:00|2424.3|2418.3|2424.3|2418.3|2424.5|2418.5|2424.3|2418.3|3
1622113410000|2021-05-27 11:03:30|2424.5|2418.5|2424.8|2418.8|2424.8|2418.8|2424.5|2418.5|2
1622113460000|2021-05-27 11:04:20|2424.5|2418.5|2424|2418|2424.5|2418.5|2424|2418|2
1622113490000|2021-05-27 11:04:50|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1622113500000|2021-05-27 11:05:00|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1622113590000|2021-05-27 11:06:30|2423.3|2417.3|2423.8|2417.8|2423.8|2417.8|2423.3|2417.3|2
1622113600000|2021-05-27 11:06:40|2424|2418|2424.3|2418.3|2424.3|2418.3|2424|2418|2
1622113630000|2021-05-27 11:07:10|2423.8|2417.8|2423.5|2417.5|2423.8|2417.8|2423.5|2417.5|2
1622113640000|2021-05-27 11:07:20|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1622113670000|2021-05-27 11:07:50|2423.5|2417.5|2423.8|2417.8|2423.8|2417.8|2423.5|2417.5|2
1622113730000|2021-05-27 11:08:50|2424|2418|2424|2418|2424|2418|2424|2418|1
1622113810000|2021-05-27 11:10:10|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|2424.3|2418.3|1
1622113860000|2021-05-27 11:11:00|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1622114070000|2021-05-27 11:14:30|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1622114090000|2021-05-27 11:14:50|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1622114220000|2021-05-27 11:17:00|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|1
1622114250000|2021-05-27 11:17:30|2424.8|2418.8|2425.3|2419.3|2425.5|2419.5|2424.8|2418.8|4
1622114260000|2021-05-27 11:17:40|2425.5|2419.5|2425|2419|2425.5|2419.5|2425|2419|3
1622114290000|2021-05-27 11:18:10|2425.5|2419.5|2425.8|2419.8|2425.8|2419.8|2425.5|2419.5|2
1622114380000|2021-05-27 11:19:40|2425.5|2419.5|2425.3|2419.3|2425.5|2419.5|2425.3|2419.3|2
1622114400000|2021-05-27 11:20:00|2425|2419|2424.8|2418.8|2425|2419|2424.8|2418.8|2
1622114470000|2021-05-27 11:21:10|2425|2419|2425.5|2419.5|2425.5|2419.5|2425|2419|2
1622114480000|2021-05-27 11:21:20|2425.3|2419.3|2425.5|2419.5|2425.5|2419.5|2425.3|2419.3|2
1622114530000|2021-05-27 11:22:10|2425.8|2419.8|2425.8|2419.8|2426|2420|2425.8|2419.8|3
1622114580000|2021-05-27 11:23:00|2426|2420|2426.3|2420.3|2426.3|2420.3|2426|2420|2
1622114610000|2021-05-27 11:23:30|2426|2420|2425.5|2419.5|2426|2420|2425.5|2419.5|2
1622114630000|2021-05-27 11:23:50|2425.8|2419.8|2426|2420|2426|2420|2425.8|2419.8|2
1622114660000|2021-05-27 11:24:20|2426.3|2420.3|2426.8|2420.8|2427.3|2421.3|2426.3|2420.3|4
1622114690000|2021-05-27 11:24:50|2427|2421|2427.3|2421.3|2427.3|2421.3|2427|2421|2
1622114700000|2021-05-27 11:25:00|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1622114710000|2021-05-27 11:25:10|2428.3|2422.3|2428|2422|2428.3|2422.3|2428|2422|2
1622114720000|2021-05-27 11:25:20|2427.8|2421.8|2428.5|2422.5|2428.5|2422.5|2427.5|2421.5|4
1622114750000|2021-05-27 11:25:50|2428.8|2422.8|2429.8|2423.8|2429.8|2423.8|2428.8|2422.8|2
1622114790000|2021-05-27 11:26:30|2429.5|2423.5|2429|2423|2429.5|2423.5|2429|2423|5
1622114800000|2021-05-27 11:26:40|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1622114880000|2021-05-27 11:28:00|2429|2423|2429|2423|2429|2423|2429|2423|1
1622114940000|2021-05-27 11:29:00|2428.8|2422.8|2428.5|2422.5|2428.8|2422.8|2428.5|2422.5|2
1622114990000|2021-05-27 11:29:50|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1622115010000|2021-05-27 11:30:10|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1622115030000|2021-05-27 11:30:30|2428.8|2422.8|2428.5|2422.5|2428.8|2422.8|2428.5|2422.5|2
1622115070000|2021-05-27 11:31:10|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1622115090000|2021-05-27 11:31:30|2429|2423|2429.3|2423.3|2429.5|2423.5|2429|2423|3
1622115180000|2021-05-27 11:33:00|2430|2424|2431|2425|2431.3|2425.3|2430|2424|5
1622115200000|2021-05-27 11:33:20|2430.8|2424.8|2430.3|2424.3|2430.8|2424.8|2430.3|2424.3|2
1622115220000|2021-05-27 11:33:40|2430.5|2424.5|2430.8|2424.8|2430.8|2424.8|2430.5|2424.5|2
1622115240000|2021-05-27 11:34:00|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1622115270000|2021-05-27 11:34:30|2430.8|2424.8|2431|2425|2431|2425|2430.8|2424.8|2
1622115280000|2021-05-27 11:34:40|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1622115300000|2021-05-27 11:35:00|2431.3|2425.3|2431|2425|2431.3|2425.3|2431|2425|2
1622115320000|2021-05-27 11:35:20|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1622115330000|2021-05-27 11:35:30|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1622115340000|2021-05-27 11:35:40|2431|2425|2431|2425|2431|2425|2430.5|2424.5|5
1622115350000|2021-05-27 11:35:50|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1622115360000|2021-05-27 11:36:00|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.3|2425.3|3
1622115370000|2021-05-27 11:36:10|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1622115390000|2021-05-27 11:36:30|2430.5|2424.5|2430.3|2424.3|2430.5|2424.5|2430|2424|4
1622115400000|2021-05-27 11:36:40|2430|2424|2430|2424|2430|2424|2430|2424|1
1622115410000|2021-05-27 11:36:50|2429.8|2423.8|2430|2424|2430|2424|2429.8|2423.8|2
1622115420000|2021-05-27 11:37:00|2430.3|2424.3|2430.5|2424.5|2430.5|2424.5|2430.3|2424.3|2
1622115520000|2021-05-27 11:38:40|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1622115590000|2021-05-27 11:39:50|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1622115600000|2021-05-27 11:40:00|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1622115610000|2021-05-27 11:40:10|2430|2424|2430.3|2424.3|2430.3|2424.3|2430|2424|2
1622115640000|2021-05-27 11:40:40|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1622115710000|2021-05-27 11:41:50|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1622115720000|2021-05-27 11:42:00|2430|2424|2429.5|2423.5|2430|2424|2429.5|2423.5|2
1622115730000|2021-05-27 11:42:10|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1622115750000|2021-05-27 11:42:30|2429|2423|2429|2423|2429|2423|2429|2423|1
1622115850000|2021-05-27 11:44:10|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1622115860000|2021-05-27 11:44:20|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1622115880000|2021-05-27 11:44:40|2427.5|2421.5|2427|2421|2427.5|2421.5|2427|2421|2
1622115890000|2021-05-27 11:44:50|2427.3|2421.3|2427.3|2421.3|2427.4|2421.4|2427.3|2421.3|3
1622115900000|2021-05-27 11:45:00|2427.5|2421.5|2427.3|2421.3|2427.5|2421.5|2427.3|2421.3|2
1622115920000|2021-05-27 11:45:20|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1622115990000|2021-05-27 11:46:30|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1622116140000|2021-05-27 11:49:00|2426.8|2420.8|2427|2421|2427|2421|2426.8|2420.8|2
1622116150000|2021-05-27 11:49:10|2426.8|2420.8|2426.8|2420.8|2427|2421|2426.8|2420.8|3
1622116160000|2021-05-27 11:49:20|2426|2420|2426|2420|2426|2420|2426|2420|1
1622116170000|2021-05-27 11:49:30|2426.8|2420.8|2427|2421|2427|2421|2426.5|2420.5|3
1622116180000|2021-05-27 11:49:40|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1622116280000|2021-05-27 11:51:20|2427.5|2421.5|2427.8|2421.8|2427.8|2421.8|2427.5|2421.5|2
1622116380000|2021-05-27 11:53:00|2427.5|2421.5|2427|2421|2427.5|2421.5|2427|2421|2
1622116440000|2021-05-27 11:54:00|2427.3|2421.3|2427|2421|2427.3|2421.3|2427|2421|2
1622116480000|2021-05-27 11:54:40|2427.3|2421.3|2427.3|2421.3|2427.5|2421.5|2427|2421|4
1622116500000|2021-05-27 11:55:00|2427|2421|2427|2421|2427|2421|2426.8|2420.8|3
1622116510000|2021-05-27 11:55:10|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.5|2420.5|3
1622116520000|2021-05-27 11:55:20|2426.5|2420.5|2426.8|2420.8|2426.8|2420.8|2426.5|2420.5|4
1622116530000|2021-05-27 11:55:30|2426.5|2420.5|2426.8|2420.8|2426.8|2420.8|2426.3|2420.3|5
1622116540000|2021-05-27 11:55:40|2426.5|2420.5|2425.8|2419.8|2426.5|2420.5|2425.8|2419.8|3
1622116550000|2021-05-27 11:55:50|2425.5|2419.5|2424.3|2418.3|2425.8|2419.8|2424.3|2418.3|5
1622116560000|2021-05-27 11:56:00|2424|2418|2424|2418|2424|2418|2423.5|2417.5|3
1622116570000|2021-05-27 11:56:10|2424.3|2418.3|2424|2418|2424.3|2418.3|2424|2418|4
1622116580000|2021-05-27 11:56:20|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1622116590000|2021-05-27 11:56:30|2423.5|2417.5|2423|2417|2423.8|2417.8|2423|2417|5
1622116600000|2021-05-27 11:56:40|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|1
1622116610000|2021-05-27 11:56:50|2422.5|2416.5|2422.5|2416.5|2423|2417|2422.5|2416.5|5
1622116620000|2021-05-27 11:57:00|2422.8|2416.8|2423|2417|2423|2417|2422.8|2416.8|2
1622116630000|2021-05-27 11:57:10|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|1
1622116640000|2021-05-27 11:57:20|2423|2417|2423.3|2417.3|2423.3|2417.3|2423|2417|4
1622116660000|2021-05-27 11:57:40|2423|2417|2423|2417|2423|2417|2423|2417|1
1622116670000|2021-05-27 11:57:50|2423.3|2417.3|2423.3|2417.3|2423.3|2417.3|2422.8|2416.8|7
1622116690000|2021-05-27 11:58:10|2423|2417|2423|2417|2423|2417|2423|2417|1
1622116700000|2021-05-27 11:58:20|2423.3|2417.3|2423|2417|2423.3|2417.3|2423|2417|2
1622116710000|2021-05-27 11:58:30|2422.8|2416.8|2422.8|2416.8|2422.8|2416.8|2422.5|2416.5|3
1622116720000|2021-05-27 11:58:40|2422.5|2416.5|2422.8|2416.8|2422.8|2416.8|2422.5|2416.5|2
1622116740000|2021-05-27 11:59:00|2423|2417|2423.3|2417.3|2423.3|2417.3|2423|2417|2
1622116760000|2021-05-27 11:59:20|2423|2417|2423.3|2417.3|2423.3|2417.3|2423|2417|2
1622116770000|2021-05-27 11:59:30|2423.5|2417.5|2423.3|2417.3|2423.5|2417.5|2423.3|2417.3|2
1622116780000|2021-05-27 11:59:40|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|1
1622116790000|2021-05-27 11:59:50|2423.8|2417.8|2424.3|2418.3|2424.3|2418.3|2423.8|2417.8|2
1622116800000|2021-05-27 12:00:00|2424.5|2418.5|2424.5|2418.5|2424.5|2418.5|2424.3|2418.3|3
1622116810000|2021-05-27 12:00:10|2425|2419|2425.3|2419.3|2425.3|2419.3|2425|2419|2
1622116830000|2021-05-27 12:00:30|2425.5|2419.5|2426.3|2420.3|2426.3|2420.3|2425.5|2419.5|3
1622116840000|2021-05-27 12:00:40|2426|2420|2426.5|2420.5|2426.5|2420.5|2425.5|2419.5|7
1622116850000|2021-05-27 12:00:50|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1622116860000|2021-05-27 12:01:00|2428|2422|2428.4|2422.4|2428.9|2422.9|2427.8|2421.8|11
1622116870000|2021-05-27 12:01:10|2428.1|2422.1|2428.4|2422.4|2428.4|2422.4|2428.1|2422.1|8
1622116880000|2021-05-27 12:01:20|2428.1|2422.1|2427.4|2421.4|2428.4|2422.4|2427.4|2421.4|6
1622116890000|2021-05-27 12:01:30|2427.6|2421.6|2427.3|2421.3|2427.6|2421.6|2427.1|2421.1|9
1622116910000|2021-05-27 12:01:50|2427.5|2421.5|2428.3|2422.3|2428.3|2422.3|2427.5|2421.5|3
1622116920000|2021-05-27 12:02:00|2428.5|2422.5|2428.1|2422.1|2429.1|2423.1|2428|2422|6
1622116950000|2021-05-27 12:02:30|2428|2422|2427.5|2421.5|2428|2422|2427.5|2421.5|3
1622116960000|2021-05-27 12:02:40|2427.3|2421.3|2427|2421|2427.3|2421.3|2427|2421|2
1622116980000|2021-05-27 12:03:00|2426.8|2420.8|2426.5|2420.5|2426.8|2420.8|2426.5|2420.5|2
1622116990000|2021-05-27 12:03:10|2426.3|2420.3|2426.5|2420.5|2426.5|2420.5|2426.3|2420.3|2
1622117000000|2021-05-27 12:03:20|2426.8|2420.8|2426.8|2420.8|2427|2421|2426.8|2420.8|3
1622117010000|2021-05-27 12:03:30|2426.5|2420.5|2426.5|2420.5|2427|2421|2426.5|2420.5|5
1622117020000|2021-05-27 12:03:40|2426.8|2420.8|2426.5|2420.5|2426.8|2420.8|2426.5|2420.5|2
1622117040000|2021-05-27 12:04:00|2427.3|2421.3|2427.3|2421.3|2427.5|2421.5|2427.3|2421.3|3
1622117050000|2021-05-27 12:04:10|2427.5|2421.5|2427.3|2421.3|2427.5|2421.5|2427.3|2421.3|2
1622117060000|2021-05-27 12:04:20|2427|2421|2427.3|2421.3|2427.3|2421.3|2427|2421|2
1622117070000|2021-05-27 12:04:30|2426.8|2420.8|2427.3|2421.3|2427.3|2421.3|2426.8|2420.8|4
1622117080000|2021-05-27 12:04:40|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1622117100000|2021-05-27 12:05:00|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1622117130000|2021-05-27 12:05:30|2428|2422|2429|2423|2429|2423|2428|2422|4
1622117140000|2021-05-27 12:05:40|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1622117160000|2021-05-27 12:06:00|2429.5|2423.5|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|2
1622117200000|2021-05-27 12:06:40|2429.3|2423.3|2429|2423|2429.3|2423.3|2428.8|2422.8|4
1622117210000|2021-05-27 12:06:50|2428.8|2422.8|2429|2423|2429|2423|2428.8|2422.8|2
1622117220000|2021-05-27 12:07:00|2428.8|2422.8|2428.5|2422.5|2428.8|2422.8|2428.5|2422.5|2
1622117240000|2021-05-27 12:07:20|2428|2422|2427.5|2421.5|2428|2422|2427.5|2421.5|2
1622117250000|2021-05-27 12:07:30|2427.8|2421.8|2427.5|2421.5|2427.8|2421.8|2427.5|2421.5|2
1622117260000|2021-05-27 12:07:40|2427.8|2421.8|2427.5|2421.5|2427.8|2421.8|2427.5|2421.5|2
1622117380000|2021-05-27 12:09:40|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1622117430000|2021-05-27 12:10:30|2428.3|2422.3|2429|2423|2429|2423|2428.3|2422.3|5
1622117450000|2021-05-27 12:10:50|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1622117500000|2021-05-27 12:11:40|2429.5|2423.5|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|2
1622117540000|2021-05-27 12:12:20|2430|2424|2430.5|2424.5|2430.8|2424.8|2430|2424|4
1622117550000|2021-05-27 12:12:30|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1622117560000|2021-05-27 12:12:40|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1622117570000|2021-05-27 12:12:50|2431|2425|2430.8|2424.8|2431.3|2425.3|2430.8|2424.8|4
1622117590000|2021-05-27 12:13:10|2430.5|2424.5|2430.3|2424.3|2430.5|2424.5|2430.3|2424.3|2
1622117600000|2021-05-27 12:13:20|2430.5|2424.5|2429.8|2423.8|2430.5|2424.5|2429.8|2423.8|3
1622117620000|2021-05-27 12:13:40|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.3|2423.3|3
1622117630000|2021-05-27 12:13:50|2429.3|2423.3|2428.8|2422.8|2429.3|2423.3|2428.8|2422.8|5
1622117660000|2021-05-27 12:14:20|2428.5|2422.5|2428.8|2422.8|2428.8|2422.8|2428.5|2422.5|2
1622117670000|2021-05-27 12:14:30|2428.5|2422.5|2428.8|2422.8|2428.8|2422.8|2428.5|2422.5|2
1622117740000|2021-05-27 12:15:40|2428.5|2422.5|2428.3|2422.3|2428.5|2422.5|2428.3|2422.3|2
1622117790000|2021-05-27 12:16:30|2428|2422|2428|2422|2428|2422|2428|2422|1
1622117830000|2021-05-27 12:17:10|2428.3|2422.3|2428.8|2422.8|2428.8|2422.8|2428.3|2422.3|2
1622117870000|2021-05-27 12:17:50|2428.5|2422.5|2428.3|2422.3|2428.5|2422.5|2428.3|2422.3|2
1622117950000|2021-05-27 12:19:10|2427.8|2421.8|2426.8|2420.8|2427.8|2421.8|2426.8|2420.8|2
1622117970000|2021-05-27 12:19:30|2427|2421|2427.3|2421.3|2427.3|2421.3|2427|2421|2
1622118000000|2021-05-27 12:20:00|2427.8|2421.8|2428|2422|2428.3|2422.3|2427.8|2421.8|4
1622118020000|2021-05-27 12:20:20|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1622118030000|2021-05-27 12:20:30|2428.3|2422.3|2428.8|2422.8|2428.8|2422.8|2428.3|2422.3|3
1622118040000|2021-05-27 12:20:40|2428.5|2422.5|2428.3|2422.3|2428.5|2422.5|2428.3|2422.3|2
1622118050000|2021-05-27 12:20:50|2428.5|2422.5|2428.3|2422.3|2428.5|2422.5|2428.3|2422.3|2
1622118070000|2021-05-27 12:21:10|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1622118100000|2021-05-27 12:21:40|2428.8|2422.8|2428.5|2422.5|2428.8|2422.8|2428.5|2422.5|2
1622118120000|2021-05-27 12:22:00|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1622118130000|2021-05-27 12:22:10|2429|2423|2429.3|2423.3|2429.3|2423.3|2429|2423|2
1622118150000|2021-05-27 12:22:30|2429.5|2423.5|2429.3|2423.3|2429.5|2423.5|2429.3|2423.3|2
1622118170000|2021-05-27 12:22:50|2429.8|2423.8|2431|2425|2431|2425|2429.8|2423.8|5
1622118190000|2021-05-27 12:23:10|2431.3|2425.3|2431.3|2425.3|2431.5|2425.5|2431.3|2425.3|3
1622118200000|2021-05-27 12:23:20|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1622118210000|2021-05-27 12:23:30|2432|2426|2432|2426|2432|2426|2432|2426|1
1622118220000|2021-05-27 12:23:40|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432|2426|3
1622118230000|2021-05-27 12:23:50|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1622118240000|2021-05-27 12:24:00|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1622118270000|2021-05-27 12:24:30|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1622118280000|2021-05-27 12:24:40|2433.5|2427.5|2434|2428|2434|2428|2433.5|2427.5|3
1622118290000|2021-05-27 12:24:50|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1622118300000|2021-05-27 12:25:00|2434|2428|2434.3|2428.3|2434.3|2428.3|2433.8|2427.8|3
1622118330000|2021-05-27 12:25:30|2434|2428|2433.8|2427.8|2434|2428|2433.8|2427.8|2
1622118340000|2021-05-27 12:25:40|2433.5|2427.5|2433.5|2427.5|2433.8|2427.8|2433.5|2427.5|3
1622118360000|2021-05-27 12:26:00|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1622118390000|2021-05-27 12:26:30|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1622118440000|2021-05-27 12:27:20|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1622118450000|2021-05-27 12:27:30|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1622118500000|2021-05-27 12:28:20|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1622118540000|2021-05-27 12:29:00|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1622118570000|2021-05-27 12:29:30|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|2
1622118580000|2021-05-27 12:29:40|2435.5|2429.5|2435|2429|2435.5|2429.5|2435|2429|4
1622118590000|2021-05-27 12:29:50|2435.5|2429.5|2435.5|2429.5|2435.8|2429.8|2435.3|2429.3|5
1622118600000|2021-05-27 12:30:00|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1622118620000|2021-05-27 12:30:20|2435.5|2429.5|2435|2429|2435.5|2429.5|2435|2429|2
1622118630000|2021-05-27 12:30:30|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1622118640000|2021-05-27 12:30:40|2435.3|2429.3|2434.8|2428.8|2435.5|2429.5|2434.8|2428.8|3
1622118660000|2021-05-27 12:31:00|2434|2428|2433.8|2427.8|2434|2428|2433.8|2427.8|2
1622118730000|2021-05-27 12:32:10|2434|2428|2434.3|2428.3|2434.3|2428.3|2434|2428|2
1622118740000|2021-05-27 12:32:20|2434.5|2428.5|2435.3|2429.3|2435.3|2429.3|2434.5|2428.5|4
1622118750000|2021-05-27 12:32:30|2435|2429|2435|2429|2435|2429|2435|2429|1
1622118790000|2021-05-27 12:33:10|2435.3|2429.3|2435|2429|2435.3|2429.3|2435|2429|2
1622118830000|2021-05-27 12:33:50|2435.5|2429.5|2436.3|2430.3|2436.3|2430.3|2435.5|2429.5|3
1622118860000|2021-05-27 12:34:20|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1622118880000|2021-05-27 12:34:40|2436|2430|2436.3|2430.3|2436.3|2430.3|2436|2430|2
1622118930000|2021-05-27 12:35:30|2436|2430|2436.3|2430.3|2436.3|2430.3|2436|2430|2
1622118940000|2021-05-27 12:35:40|2436.5|2430.5|2437|2431|2437|2431|2436.5|2430.5|3
1622118950000|2021-05-27 12:35:50|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|2
1622118960000|2021-05-27 12:36:00|2436.8|2430.8|2436.3|2430.3|2436.8|2430.8|2436.3|2430.3|2
1622118970000|2021-05-27 12:36:10|2436|2430|2436|2430|2436|2430|2436|2430|1
1622118980000|2021-05-27 12:36:20|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1622118990000|2021-05-27 12:36:30|2435.5|2429.5|2434|2428|2435.5|2429.5|2434|2428|4
1622119010000|2021-05-27 12:36:50|2434.3|2428.3|2434|2428|2434.3|2428.3|2434|2428|2
1622119070000|2021-05-27 12:37:50|2435|2429|2435|2429|2435|2429|2435|2429|1
1622119120000|2021-05-27 12:38:40|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1622119130000|2021-05-27 12:38:50|2435|2429|2435|2429|2435|2429|2435|2429|1
1622119160000|2021-05-27 12:39:20|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1622119210000|2021-05-27 12:40:10|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2433.8|2427.8|4
1622119220000|2021-05-27 12:40:20|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1622119230000|2021-05-27 12:40:30|2435|2429|2435|2429|2435|2429|2435|2429|1
1622119290000|2021-05-27 12:41:30|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1622119320000|2021-05-27 12:42:00|2435|2429|2435|2429|2435|2429|2435|2429|1
1622119350000|2021-05-27 12:42:30|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1622119360000|2021-05-27 12:42:40|2434|2428|2434|2428|2434|2428|2434|2428|1
1622119370000|2021-05-27 12:42:50|2433.8|2427.8|2433.5|2427.5|2433.8|2427.8|2433.5|2427.5|2
1622119380000|2021-05-27 12:43:00|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433|2427|3
1622119390000|2021-05-27 12:43:10|2433.5|2427.5|2433.3|2427.3|2433.5|2427.5|2433.3|2427.3|2
1622119400000|2021-05-27 12:43:20|2433|2427|2433.3|2427.3|2433.3|2427.3|2433|2427|2
1622119410000|2021-05-27 12:43:30|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1622119420000|2021-05-27 12:43:40|2433.8|2427.8|2433.5|2427.5|2433.8|2427.8|2433.5|2427.5|2
1622119430000|2021-05-27 12:43:50|2433.8|2427.8|2433.5|2427.5|2433.8|2427.8|2433.5|2427.5|2
1622119440000|2021-05-27 12:44:00|2433.8|2427.8|2433.5|2427.5|2433.8|2427.8|2433.5|2427.5|2
1622119460000|2021-05-27 12:44:20|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1622119710000|2021-05-27 12:48:30|2433.5|2427.5|2433.3|2427.3|2433.5|2427.5|2433.3|2427.3|2
1622119750000|2021-05-27 12:49:10|2433|2427|2431.8|2425.8|2433|2427|2431.3|2425.3|5
1622119760000|2021-05-27 12:49:20|2432|2426|2431.8|2425.8|2432|2426|2431.8|2425.8|2
1622119770000|2021-05-27 12:49:30|2431.5|2425.5|2431.3|2425.3|2431.5|2425.5|2431.3|2425.3|2
1622119780000|2021-05-27 12:49:40|2431|2425|2431.5|2425.5|2431.5|2425.5|2431|2425|2
1622119800000|2021-05-27 12:50:00|2431.8|2425.8|2432|2426|2432|2426|2431.8|2425.8|2
1622119810000|2021-05-27 12:50:10|2432.3|2426.3|2431.8|2425.8|2432.3|2426.3|2431.8|2425.8|2
1622119820000|2021-05-27 12:50:20|2432|2426|2432.3|2426.3|2432.3|2426.3|2432|2426|2
1622119860000|2021-05-27 12:51:00|2432|2426|2432|2426|2432|2426|2432|2426|1
1622119870000|2021-05-27 12:51:10|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1622119880000|2021-05-27 12:51:20|2432|2426|2431.8|2425.8|2432|2426|2431.8|2425.8|2
1622119910000|2021-05-27 12:51:50|2432|2426|2432.3|2426.3|2432.3|2426.3|2432|2426|2
1622119920000|2021-05-27 12:52:00|2432|2426|2431.8|2425.8|2432|2426|2431.8|2425.8|2
1622119940000|2021-05-27 12:52:20|2432|2426|2432|2426|2432|2426|2432|2426|1
1622119960000|2021-05-27 12:52:40|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1622119970000|2021-05-27 12:52:50|2431.8|2425.8|2431.5|2425.5|2431.8|2425.8|2431.3|2425.3|3
1622119980000|2021-05-27 12:53:00|2431.8|2425.8|2432|2426|2432|2426|2431.5|2425.5|4
1622119990000|2021-05-27 12:53:10|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1622120010000|2021-05-27 12:53:30|2432.5|2426.5|2433.5|2427.5|2433.8|2427.8|2432.5|2426.5|7
1622120080000|2021-05-27 12:54:40|2433.8|2427.8|2434.5|2428.5|2434.8|2428.8|2433.8|2427.8|5
1622120090000|2021-05-27 12:54:50|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1622120100000|2021-05-27 12:55:00|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1622120120000|2021-05-27 12:55:20|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1622120150000|2021-05-27 12:55:50|2434|2428|2433.5|2427.5|2434|2428|2433.5|2427.5|2
1622120160000|2021-05-27 12:56:00|2433.8|2427.8|2434.3|2428.3|2434.3|2428.3|2433.8|2427.8|2
1622120170000|2021-05-27 12:56:10|2434.5|2428.5|2434.8|2428.8|2434.8|2428.8|2434.5|2428.5|2
1622120180000|2021-05-27 12:56:20|2435|2429|2434.8|2428.8|2435.3|2429.3|2434.8|2428.8|3
1622120190000|2021-05-27 12:56:30|2434.5|2428.5|2433.5|2427.5|2434.8|2428.8|2433.5|2427.5|4
1622120210000|2021-05-27 12:56:50|2433.8|2427.8|2434.3|2428.3|2434.3|2428.3|2433.8|2427.8|5
1622120260000|2021-05-27 12:57:40|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1622120270000|2021-05-27 12:57:50|2434.8|2428.8|2435|2429|2435|2429|2434.8|2428.8|2
1622120290000|2021-05-27 12:58:10|2435.3|2429.3|2435|2429|2435.5|2429.5|2435|2429|3
1622120300000|2021-05-27 12:58:20|2434.3|2428.3|2435|2429|2435|2429|2434.3|2428.3|3
1622120320000|2021-05-27 12:58:40|2435.3|2429.3|2435|2429|2435.3|2429.3|2435|2429|2
1622120330000|2021-05-27 12:58:50|2435.3|2429.3|2435.5|2429.5|2435.5|2429.5|2435.3|2429.3|2
1622120340000|2021-05-27 12:59:00|2435.3|2429.3|2433.8|2427.8|2435.3|2429.3|2433.8|2427.8|5
1622120350000|2021-05-27 12:59:10|2434|2428|2433.8|2427.8|2434|2428|2433.8|2427.8|4
1622120370000|2021-05-27 12:59:30|2434|2428|2434|2428|2434|2428|2434|2428|1
1622120380000|2021-05-27 12:59:40|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|1
1622120390000|2021-05-27 12:59:50|2434|2428|2434|2428|2434|2428|2434|2428|1
1622120400000|2021-05-27 13:00:00|2433.8|2427.8|2432.5|2426.5|2433.8|2427.8|2432.3|2426.3|15
1622120410000|2021-05-27 13:00:10|2432.8|2426.8|2432.5|2426.5|2432.8|2426.8|2431.8|2425.8|11
1622120420000|2021-05-27 13:00:20|2432.3|2426.3|2430.4|2424.4|2432.3|2426.3|2430.4|2424.4|8
1622120430000|2021-05-27 13:00:30|2430.1|2424.1|2430.4|2424.4|2430.9|2424.9|2429.4|2423.4|12
1622120440000|2021-05-27 13:00:40|2430.6|2424.6|2431.4|2425.4|2431.6|2425.6|2430.6|2424.6|8
1622120450000|2021-05-27 13:00:50|2431.6|2425.6|2431.6|2425.6|2432.4|2426.4|2431.4|2425.4|9
1622120460000|2021-05-27 13:01:00|2431.9|2425.9|2428.9|2422.9|2431.9|2425.9|2428.9|2422.9|12
1622120470000|2021-05-27 13:01:10|2429.1|2423.1|2428.4|2422.4|2429.6|2423.6|2428.1|2422.1|9
1622120480000|2021-05-27 13:01:20|2428.1|2422.1|2428.9|2422.9|2429.4|2423.4|2428.1|2422.1|8
1622120490000|2021-05-27 13:01:30|2429.1|2423.1|2427.4|2421.4|2429.4|2423.4|2427.4|2421.4|9
1622120500000|2021-05-27 13:01:40|2427|2421|2427.5|2421.5|2427.5|2421.5|2427|2421|6
1622120510000|2021-05-27 13:01:50|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1622120520000|2021-05-27 13:02:00|2427.4|2421.4|2427.6|2421.6|2427.6|2421.6|2427.1|2421.1|4
1622120530000|2021-05-27 13:02:10|2427.4|2421.4|2429.1|2423.1|2429.1|2423.1|2427.4|2421.4|7
1622120540000|2021-05-27 13:02:20|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1622120550000|2021-05-27 13:02:30|2429.1|2423.1|2429.9|2423.9|2429.9|2423.9|2429.1|2423.1|2
1622120560000|2021-05-27 13:02:40|2429.8|2423.8|2428.6|2422.6|2429.8|2423.8|2428.6|2422.6|7
1622120570000|2021-05-27 13:02:50|2428.8|2422.8|2429|2423|2429.5|2423.5|2428.8|2422.8|9
1622120580000|2021-05-27 13:03:00|2428.8|2422.8|2428.8|2422.8|2429.3|2423.3|2428.3|2422.3|10
1622120590000|2021-05-27 13:03:10|2428.9|2422.9|2430.4|2424.4|2430.4|2424.4|2428.9|2422.9|11
1622120600000|2021-05-27 13:03:20|2430.1|2424.1|2430.8|2424.8|2431|2425|2430.1|2424.1|6
1622120610000|2021-05-27 13:03:30|2430.9|2424.9|2430.5|2424.5|2431.3|2425.3|2430.5|2424.5|7
1622120620000|2021-05-27 13:03:40|2430.3|2424.3|2429.9|2423.9|2430.3|2424.3|2429.4|2423.4|7
1622120630000|2021-05-27 13:03:50|2429.8|2423.8|2429.5|2423.5|2429.8|2423.8|2429.5|2423.5|2
1622120640000|2021-05-27 13:04:00|2429.3|2423.3|2428.3|2422.3|2429.5|2423.5|2428.3|2422.3|9
1622120650000|2021-05-27 13:04:10|2428.5|2422.5|2427.3|2421.3|2428.5|2422.5|2427.1|2421.1|17
1622120660000|2021-05-27 13:04:20|2427|2421|2425.9|2419.9|2427|2421|2425.9|2419.9|7
1622120670000|2021-05-27 13:04:30|2425.6|2419.6|2426.1|2420.1|2426.1|2420.1|2425.6|2419.6|6
1622120680000|2021-05-27 13:04:40|2426.3|2420.3|2427|2421|2427|2421|2426.3|2420.3|4
1622120700000|2021-05-27 13:05:00|2426.8|2420.8|2426|2420|2427|2421|2425.8|2419.8|10
1622120710000|2021-05-27 13:05:10|2425.8|2419.8|2426.3|2420.3|2426.3|2420.3|2425.6|2419.6|7
1622120720000|2021-05-27 13:05:20|2426.5|2420.5|2427|2421|2427|2421|2426.3|2420.3|4
1622120730000|2021-05-27 13:05:30|2427.4|2421.4|2428.1|2422.1|2428.4|2422.4|2427.4|2421.4|11
1622120740000|2021-05-27 13:05:40|2428.3|2422.3|2428.3|2422.3|2428.8|2422.8|2428.3|2422.3|8
1622120750000|2021-05-27 13:05:50|2428.5|2422.5|2429.8|2423.8|2429.8|2423.8|2428.5|2422.5|6
1622120760000|2021-05-27 13:06:00|2430|2424|2430.3|2424.3|2430.3|2424.3|2429.3|2423.3|7
1622120770000|2021-05-27 13:06:10|2430.8|2424.8|2430.3|2424.3|2431.3|2425.3|2430.3|2424.3|6
1622120780000|2021-05-27 13:06:20|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1622120790000|2021-05-27 13:06:30|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1622120800000|2021-05-27 13:06:40|2430.5|2424.5|2430.8|2424.8|2430.8|2424.8|2430.5|2424.5|2
1622120810000|2021-05-27 13:06:50|2431|2425|2431|2425|2431|2425|2430.8|2424.8|3
1622120820000|2021-05-27 13:07:00|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1622120830000|2021-05-27 13:07:10|2431|2425|2432.3|2426.3|2432.3|2426.3|2431|2425|5
1622120840000|2021-05-27 13:07:20|2432|2426|2431.5|2425.5|2432|2426|2431.3|2425.3|5
1622120850000|2021-05-27 13:07:30|2431.8|2425.8|2432.3|2426.3|2432.3|2426.3|2431.8|2425.8|5
1622120860000|2021-05-27 13:07:40|2432|2426|2432|2426|2432|2426|2431.8|2425.8|3
1622120870000|2021-05-27 13:07:50|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1622120880000|2021-05-27 13:08:00|2432|2426|2432.8|2426.8|2432.8|2426.8|2432|2426|2
1622120890000|2021-05-27 13:08:10|2432.3|2426.3|2432.8|2426.8|2432.8|2426.8|2432.3|2426.3|2
1622120900000|2021-05-27 13:08:20|2433|2427|2433.8|2427.8|2433.8|2427.8|2433|2427|4
1622120910000|2021-05-27 13:08:30|2434|2428|2434.3|2428.3|2434.3|2428.3|2434|2428|2
1622120920000|2021-05-27 13:08:40|2434|2428|2434|2428|2434|2428|2434|2428|1
1622120930000|2021-05-27 13:08:50|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|2
1622120940000|2021-05-27 13:09:00|2434.8|2428.8|2433.5|2427.5|2434.8|2428.8|2433.5|2427.5|4
1622120950000|2021-05-27 13:09:10|2433.3|2427.3|2432.3|2426.3|2433.3|2427.3|2432.3|2426.3|3
1622120970000|2021-05-27 13:09:30|2432|2426|2432|2426|2432|2426|2432|2426|1
1622121000000|2021-05-27 13:10:00|2432.3|2426.3|2432.5|2426.5|2432.5|2426.5|2432.3|2426.3|2
1622121020000|2021-05-27 13:10:20|2432.3|2426.3|2432.5|2426.5|2432.5|2426.5|2432.3|2426.3|8
1622121030000|2021-05-27 13:10:30|2432.8|2426.8|2433.3|2427.3|2433.3|2427.3|2432.8|2426.8|3
1622121040000|2021-05-27 13:10:40|2433|2427|2433.3|2427.3|2433.3|2427.3|2433|2427|4
1622121050000|2021-05-27 13:10:50|2433|2427|2433|2427|2433.3|2427.3|2433|2427|3
1622121060000|2021-05-27 13:11:00|2433.3|2427.3|2433|2427|2433.3|2427.3|2433|2427|2
1622121080000|2021-05-27 13:11:20|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1622121100000|2021-05-27 13:11:40|2433.5|2427.5|2434.3|2428.3|2434.3|2428.3|2433.5|2427.5|6
1622121120000|2021-05-27 13:12:00|2434.5|2428.5|2434.3|2428.3|2434.5|2428.5|2433.8|2427.8|5
1622121130000|2021-05-27 13:12:10|2434|2428|2434.3|2428.3|2434.3|2428.3|2434|2428|2
1622121140000|2021-05-27 13:12:20|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1622121150000|2021-05-27 13:12:30|2434.8|2428.8|2435.3|2429.3|2435.3|2429.3|2434.5|2428.5|3
1622121160000|2021-05-27 13:12:40|2435.5|2429.5|2436|2430|2436|2430|2435.5|2429.5|3
1622121170000|2021-05-27 13:12:50|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.5|2429.5|5
1622121180000|2021-05-27 13:13:00|2435.5|2429.5|2436.3|2430.3|2436.3|2430.3|2435.5|2429.5|4
1622121190000|2021-05-27 13:13:10|2436.5|2430.5|2437.5|2431.5|2437.5|2431.5|2436.5|2430.5|5
1622121200000|2021-05-27 13:13:20|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1622121210000|2021-05-27 13:13:30|2437.5|2431.5|2437.3|2431.3|2437.5|2431.5|2437.3|2431.3|2
1622121220000|2021-05-27 13:13:40|2438|2432|2438.8|2432.8|2438.8|2432.8|2438|2432|3
1622121230000|2021-05-27 13:13:50|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1622121240000|2021-05-27 13:14:00|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1622121250000|2021-05-27 13:14:10|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1622121260000|2021-05-27 13:14:20|2438.8|2432.8|2438.5|2432.5|2439|2433|2438.5|2432.5|3
1622121270000|2021-05-27 13:14:30|2438.8|2432.8|2439|2433|2439|2433|2438.8|2432.8|2
1622121290000|2021-05-27 13:14:50|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1622121350000|2021-05-27 13:15:50|2439|2433|2439|2433|2439|2433|2439|2433|1
1622121360000|2021-05-27 13:16:00|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1622121380000|2021-05-27 13:16:20|2439|2433|2439|2433|2439|2433|2439|2433|1
1622121390000|2021-05-27 13:16:30|2439.5|2433.5|2440.3|2434.3|2440.3|2434.3|2439.5|2433.5|3
1622121400000|2021-05-27 13:16:40|2440.5|2434.5|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|2
1622121410000|2021-05-27 13:16:50|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1622121420000|2021-05-27 13:17:00|2440.8|2434.8|2442|2436|2442|2436|2440.8|2434.8|4
1622121430000|2021-05-27 13:17:10|2441.8|2435.8|2441.8|2435.8|2442|2436|2441.8|2435.8|3
1622121440000|2021-05-27 13:17:20|2442|2436|2442.3|2436.3|2442.3|2436.3|2441.8|2435.8|6
1622121450000|2021-05-27 13:17:30|2442|2436|2442|2436|2442.3|2436.3|2441.8|2435.8|4
1622121470000|2021-05-27 13:17:50|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442|2436|3
1622121480000|2021-05-27 13:18:00|2442|2436|2442.3|2436.3|2442.3|2436.3|2442|2436|4
1622121500000|2021-05-27 13:18:20|2442|2436|2442|2436|2442|2436|2442|2436|1
1622121510000|2021-05-27 13:18:30|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1622121520000|2021-05-27 13:18:40|2442|2436|2441.5|2435.5|2442|2436|2441.5|2435.5|3
1622121530000|2021-05-27 13:18:50|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1622121540000|2021-05-27 13:19:00|2442|2436|2442.3|2436.3|2442.3|2436.3|2442|2436|2
1622121550000|2021-05-27 13:19:10|2442|2436|2442|2436|2442.3|2436.3|2442|2436|3
1622121590000|2021-05-27 13:19:50|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|4
1622121640000|2021-05-27 13:20:40|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1622121650000|2021-05-27 13:20:50|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1622121670000|2021-05-27 13:21:10|2440.8|2434.8|2441|2435|2441.3|2435.3|2440.8|2434.8|4
1622121680000|2021-05-27 13:21:20|2440.8|2434.8|2441.3|2435.3|2441.3|2435.3|2440.5|2434.5|4
1622121690000|2021-05-27 13:21:30|2441.5|2435.5|2442|2436|2442|2436|2441.5|2435.5|3
1622121700000|2021-05-27 13:21:40|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1622121710000|2021-05-27 13:21:50|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1622121750000|2021-05-27 13:22:30|2442.3|2436.3|2442.5|2436.5|2442.5|2436.5|2442.3|2436.3|4
1622121760000|2021-05-27 13:22:40|2442.8|2436.8|2441.8|2435.8|2442.8|2436.8|2441.8|2435.8|2
1622121770000|2021-05-27 13:22:50|2442|2436|2442.8|2436.8|2443|2437|2442|2436|5
1622121790000|2021-05-27 13:23:10|2443|2437|2444.5|2438.5|2444.5|2438.5|2443|2437|4
1622121800000|2021-05-27 13:23:20|2444.8|2438.8|2443.5|2437.5|2444.8|2438.8|2443.5|2437.5|9
1622121810000|2021-05-27 13:23:30|2443.8|2437.8|2443.5|2437.5|2443.8|2437.8|2443.5|2437.5|2
1622121820000|2021-05-27 13:23:40|2443.3|2437.3|2442.5|2436.5|2443.3|2437.3|2442.5|2436.5|2
1622121830000|2021-05-27 13:23:50|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1622121840000|2021-05-27 13:24:00|2442.5|2436.5|2443.5|2437.5|2443.5|2437.5|2442.5|2436.5|4
1622121850000|2021-05-27 13:24:10|2443.3|2437.3|2443.5|2437.5|2443.5|2437.5|2443.3|2437.3|4
1622121860000|2021-05-27 13:24:20|2443.8|2437.8|2444.3|2438.3|2444.5|2438.5|2443.8|2437.8|5
1622121880000|2021-05-27 13:24:40|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1622121900000|2021-05-27 13:25:00|2444.8|2438.8|2445|2439|2445.3|2439.3|2444.8|2438.8|5
1622121920000|2021-05-27 13:25:20|2445.3|2439.3|2447|2441|2447|2441|2445.3|2439.3|4
1622121930000|2021-05-27 13:25:30|2447.3|2441.3|2447.5|2441.5|2447.5|2441.5|2447.3|2441.3|2
1622121940000|2021-05-27 13:25:40|2447.8|2441.8|2448.8|2442.8|2448.8|2442.8|2447.8|2441.8|3
1622121950000|2021-05-27 13:25:50|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1622121960000|2021-05-27 13:26:00|2448.8|2442.8|2448.5|2442.5|2448.8|2442.8|2448.5|2442.5|2
1622121970000|2021-05-27 13:26:10|2449|2443|2449|2443|2449|2443|2448|2442|12
1622121990000|2021-05-27 13:26:30|2448.8|2442.8|2449|2443|2449|2443|2448.8|2442.8|2
1622122000000|2021-05-27 13:26:40|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|1
1622122010000|2021-05-27 13:26:50|2449|2443|2449.8|2443.8|2449.8|2443.8|2449|2443|2
1622122020000|2021-05-27 13:27:00|2449.5|2443.5|2451.3|2445.3|2451.4|2445.4|2449.5|2443.5|4
1622122030000|2021-05-27 13:27:10|2451.4|2445.4|2451.3|2445.3|2451.4|2445.4|2450.5|2444.5|6
1622122040000|2021-05-27 13:27:20|2451.4|2445.4|2452.1|2446.1|2452.1|2446.1|2451.3|2445.3|4
1622122050000|2021-05-27 13:27:30|2451.8|2445.8|2451.5|2445.5|2451.8|2445.8|2451.3|2445.3|6
1622122060000|2021-05-27 13:27:40|2451.3|2445.3|2451.8|2445.8|2452|2446|2451.3|2445.3|7
1622122070000|2021-05-27 13:27:50|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1622122080000|2021-05-27 13:28:00|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1622122090000|2021-05-27 13:28:10|2451.3|2445.3|2451.3|2445.3|2451.5|2445.5|2451.3|2445.3|3
1622122100000|2021-05-27 13:28:20|2451.5|2445.5|2451.3|2445.3|2451.5|2445.5|2451.3|2445.3|4
1622122110000|2021-05-27 13:28:30|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.3|2445.3|3
1622122120000|2021-05-27 13:28:40|2451.3|2445.3|2451.5|2445.5|2451.5|2445.5|2451.3|2445.3|6
1622122140000|2021-05-27 13:29:00|2451.8|2445.8|2452.3|2446.3|2452.3|2446.3|2451.8|2445.8|3
1622122150000|2021-05-27 13:29:10|2452|2446|2452|2446|2452|2446|2452|2446|1
1622122160000|2021-05-27 13:29:20|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1622122170000|2021-05-27 13:29:30|2453|2447|2453|2447|2453|2447|2453|2447|1
1622122180000|2021-05-27 13:29:40|2452.8|2446.8|2453|2447|2453|2447|2452.8|2446.8|2
1622122200000|2021-05-27 13:30:00|2453.3|2447.3|2453.8|2447.8|2453.8|2447.8|2453.3|2447.3|5
1622122210000|2021-05-27 13:30:10|2454|2448|2453.3|2447.3|2454|2448|2453.3|2447.3|3
1622122220000|2021-05-27 13:30:20|2453|2447|2453|2447|2453|2447|2453|2447|1
1622122230000|2021-05-27 13:30:30|2452.8|2446.8|2453.5|2447.5|2453.5|2447.5|2452.3|2446.3|5
1622122240000|2021-05-27 13:30:40|2453.3|2447.3|2453.3|2447.3|2453.5|2447.5|2453.3|2447.3|5
1622122250000|2021-05-27 13:30:50|2453.5|2447.5|2453.8|2447.8|2453.8|2447.8|2453.3|2447.3|4
1622122260000|2021-05-27 13:31:00|2454|2448|2453.8|2447.8|2454|2448|2453.8|2447.8|2
1622122270000|2021-05-27 13:31:10|2454|2448|2453.8|2447.8|2454|2448|2453.8|2447.8|4
1622122280000|2021-05-27 13:31:20|2453.5|2447.5|2453.3|2447.3|2453.5|2447.5|2453|2447|3
1622122290000|2021-05-27 13:31:30|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1622122300000|2021-05-27 13:31:40|2453.5|2447.5|2453.3|2447.3|2453.8|2447.8|2453|2447|6
1622122310000|2021-05-27 13:31:50|2453.5|2447.5|2453.8|2447.8|2453.8|2447.8|2453.5|2447.5|2
1622122320000|2021-05-27 13:32:00|2454|2448|2454.3|2448.3|2454.3|2448.3|2453.8|2447.8|4
1622122330000|2021-05-27 13:32:10|2454.5|2448.5|2457.3|2451.3|2457.5|2451.5|2454.5|2448.5|4
1622122340000|2021-05-27 13:32:20|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1622122350000|2021-05-27 13:32:30|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1622122360000|2021-05-27 13:32:40|2457.1|2451.1|2457.4|2451.4|2457.4|2451.4|2457.1|2451.1|4
1622122390000|2021-05-27 13:33:10|2457.5|2451.5|2457.4|2451.4|2457.6|2451.6|2457.4|2451.4|3
1622122400000|2021-05-27 13:33:20|2457.6|2451.6|2458|2452|2458|2452|2457.6|2451.6|4
1622122410000|2021-05-27 13:33:30|2458.1|2452.1|2456.8|2450.8|2460.1|2454.1|2456.5|2450.5|10
1622122420000|2021-05-27 13:33:40|2456.3|2450.3|2455.8|2449.8|2456.3|2450.3|2455.8|2449.8|3
1622122430000|2021-05-27 13:33:50|2455.5|2449.5|2455.5|2449.5|2456|2450|2455.5|2449.5|5
1622122440000|2021-05-27 13:34:00|2455.8|2449.8|2456.3|2450.3|2456.3|2450.3|2455.8|2449.8|5
1622122450000|2021-05-27 13:34:10|2456.8|2450.8|2457.3|2451.3|2457.3|2451.3|2456.8|2450.8|3
1622122460000|2021-05-27 13:34:20|2457|2451|2457.1|2451.1|2457.3|2451.3|2456.6|2450.6|6
1622122470000|2021-05-27 13:34:30|2456.6|2450.6|2455.9|2449.9|2456.6|2450.6|2455.6|2449.6|5
1622122480000|2021-05-27 13:34:40|2456.1|2450.1|2455.9|2449.9|2456.1|2450.1|2455.9|2449.9|2
1622122490000|2021-05-27 13:34:50|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.4|2449.4|3
1622122500000|2021-05-27 13:35:00|2455.4|2449.4|2455.5|2449.5|2455.5|2449.5|2455.1|2449.1|6
1622122510000|2021-05-27 13:35:10|2455.4|2449.4|2455.5|2449.5|2455.5|2449.5|2455.4|2449.4|2
1622122520000|2021-05-27 13:35:20|2455.8|2449.8|2455.8|2449.8|2456.6|2450.6|2455.6|2449.6|5
1622122530000|2021-05-27 13:35:30|2455.9|2449.9|2457.6|2451.6|2457.6|2451.6|2455.9|2449.9|8
1622122540000|2021-05-27 13:35:40|2457.8|2451.8|2458|2452|2458|2452|2457.8|2451.8|2
1622122550000|2021-05-27 13:35:50|2457.3|2451.3|2457.4|2451.4|2457.5|2451.5|2457.3|2451.3|4
1622122560000|2021-05-27 13:36:00|2457.3|2451.3|2457.1|2451.1|2457.3|2451.3|2457|2451|5
1622122570000|2021-05-27 13:36:10|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457|2451|4
1622122580000|2021-05-27 13:36:20|2457|2451|2457|2451|2457|2451|2457|2451|1
1622122590000|2021-05-27 13:36:30|2456.8|2450.8|2456|2450|2456.8|2450.8|2455.8|2449.8|4
1622122600000|2021-05-27 13:36:40|2455.8|2449.8|2455.5|2449.5|2455.8|2449.8|2455.5|2449.5|2
1622122630000|2021-05-27 13:37:10|2455.3|2449.3|2455.8|2449.8|2455.8|2449.8|2455.3|2449.3|5
1622122640000|2021-05-27 13:37:20|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1622122650000|2021-05-27 13:37:30|2455.3|2449.3|2453.3|2447.3|2455.3|2449.3|2453.3|2447.3|5
1622122660000|2021-05-27 13:37:40|2452.8|2446.8|2451.8|2445.8|2452.8|2446.8|2451.8|2445.8|8
1622122670000|2021-05-27 13:37:50|2452|2446|2452.8|2446.8|2452.8|2446.8|2452|2446|4
1622122680000|2021-05-27 13:38:00|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1622122690000|2021-05-27 13:38:10|2452.8|2446.8|2453.3|2447.3|2453.3|2447.3|2452.8|2446.8|2
1622122700000|2021-05-27 13:38:20|2453|2447|2453|2447|2453|2447|2453|2447|1
1622122720000|2021-05-27 13:38:40|2453.3|2447.3|2453.3|2447.3|2453.5|2447.5|2453|2447|5
1622122730000|2021-05-27 13:38:50|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1622122740000|2021-05-27 13:39:00|2453.3|2447.3|2453.5|2447.5|2453.5|2447.5|2453.3|2447.3|2
1622122750000|2021-05-27 13:39:10|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1622122760000|2021-05-27 13:39:20|2454|2448|2454.8|2448.8|2454.8|2448.8|2454|2448|4
1622122780000|2021-05-27 13:39:40|2454.5|2448.5|2454.3|2448.3|2454.5|2448.5|2454.3|2448.3|2
1622122790000|2021-05-27 13:39:50|2454.5|2448.5|2455|2449|2455|2449|2454.5|2448.5|3
1622122800000|2021-05-27 13:40:00|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1622122810000|2021-05-27 13:40:10|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1622122820000|2021-05-27 13:40:20|2456.5|2450.5|2457.8|2451.8|2457.8|2451.8|2456.5|2450.5|5
1622122830000|2021-05-27 13:40:30|2458.3|2452.3|2458.5|2452.5|2458.5|2452.5|2458|2452|5
1622122850000|2021-05-27 13:40:50|2458.8|2452.8|2456.8|2450.8|2458.8|2452.8|2456.6|2450.6|5
1622122860000|2021-05-27 13:41:00|2457|2451|2457.3|2451.3|2457.3|2451.3|2457|2451|2
1622122870000|2021-05-27 13:41:10|2457.5|2451.5|2457.8|2451.8|2457.8|2451.8|2457.5|2451.5|2
1622122890000|2021-05-27 13:41:30|2457.5|2451.5|2457|2451|2457.5|2451.5|2457|2451|3
1622122900000|2021-05-27 13:41:40|2456.8|2450.8|2456.5|2450.5|2456.8|2450.8|2456.5|2450.5|2
1622122910000|2021-05-27 13:41:50|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1622122920000|2021-05-27 13:42:00|2457|2451|2457|2451|2457|2451|2457|2451|1
1622122930000|2021-05-27 13:42:10|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1622122940000|2021-05-27 13:42:20|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1622122950000|2021-05-27 13:42:30|2456|2450|2456|2450|2456|2450|2456|2450|1
1622122960000|2021-05-27 13:42:40|2455.3|2449.3|2455.5|2449.5|2455.5|2449.5|2455.3|2449.3|2
1622122970000|2021-05-27 13:42:50|2455.3|2449.3|2455.5|2449.5|2455.5|2449.5|2455.3|2449.3|2
1622122990000|2021-05-27 13:43:10|2455.3|2449.3|2455.5|2449.5|2455.5|2449.5|2455.3|2449.3|2
1622123000000|2021-05-27 13:43:20|2455.3|2449.3|2455.5|2449.5|2455.5|2449.5|2455.3|2449.3|2
1622123010000|2021-05-27 13:43:30|2455.3|2449.3|2455|2449|2455.3|2449.3|2455|2449|2
1622123030000|2021-05-27 13:43:50|2454.5|2448.5|2455|2449|2455|2449|2454.5|2448.5|2
1622123040000|2021-05-27 13:44:00|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1622123060000|2021-05-27 13:44:20|2454|2448|2454.3|2448.3|2454.3|2448.3|2454|2448|2
1622123070000|2021-05-27 13:44:30|2454|2448|2453.5|2447.5|2454|2448|2453.3|2447.3|7
1622123080000|2021-05-27 13:44:40|2453.8|2447.8|2454.3|2448.3|2454.5|2448.5|2453.8|2447.8|5
1622123090000|2021-05-27 13:44:50|2454|2448|2454|2448|2454|2448|2454|2448|1
1622123100000|2021-05-27 13:45:00|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1622123110000|2021-05-27 13:45:10|2454.5|2448.5|2455|2449|2455.3|2449.3|2454.5|2448.5|4
1622123120000|2021-05-27 13:45:20|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455|2449|3
1622123130000|2021-05-27 13:45:30|2455.5|2449.5|2454.8|2448.8|2455.8|2449.8|2454.8|2448.8|6
1622123140000|2021-05-27 13:45:40|2454.5|2448.5|2454.8|2448.8|2454.8|2448.8|2454.3|2448.3|4
1622123150000|2021-05-27 13:45:50|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1622123160000|2021-05-27 13:46:00|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1622123170000|2021-05-27 13:46:10|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1622123180000|2021-05-27 13:46:20|2455|2449|2455|2449|2455.3|2449.3|2455|2449|3
1622123190000|2021-05-27 13:46:30|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1622123200000|2021-05-27 13:46:40|2455|2449|2456|2450|2456|2450|2455|2449|3
1622123210000|2021-05-27 13:46:50|2456.3|2450.3|2456|2450|2456.3|2450.3|2456|2450|2
1622123220000|2021-05-27 13:47:00|2455.8|2449.8|2456|2450|2456|2450|2455.8|2449.8|2
1622123260000|2021-05-27 13:47:40|2455.5|2449.5|2455|2449|2455.5|2449.5|2455|2449|3
1622123270000|2021-05-27 13:47:50|2454.3|2448.3|2454.5|2448.5|2454.5|2448.5|2454.3|2448.3|2
1622123280000|2021-05-27 13:48:00|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1622123290000|2021-05-27 13:48:10|2454.5|2448.5|2454.5|2448.5|2454.8|2448.8|2454.5|2448.5|5
1622123300000|2021-05-27 13:48:20|2454.8|2448.8|2455.5|2449.5|2455.8|2449.8|2454.8|2448.8|4
1622123310000|2021-05-27 13:48:30|2455.3|2449.3|2456|2450|2456|2450|2455.3|2449.3|4
1622123320000|2021-05-27 13:48:40|2456.3|2450.3|2456.5|2450.5|2456.5|2450.5|2456|2450|4
1622123330000|2021-05-27 13:48:50|2456|2450|2455.5|2449.5|2456|2450|2455.5|2449.5|3
1622123340000|2021-05-27 13:49:00|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1622123350000|2021-05-27 13:49:10|2455|2449|2454.8|2448.8|2455|2449|2454.8|2448.8|2
1622123360000|2021-05-27 13:49:20|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1622123400000|2021-05-27 13:50:00|2454.8|2448.8|2455|2449|2455|2449|2454.8|2448.8|2
1622123440000|2021-05-27 13:50:40|2455.3|2449.3|2456|2450|2456|2450|2455.3|2449.3|2
1622123450000|2021-05-27 13:50:50|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1622123460000|2021-05-27 13:51:00|2456.5|2450.5|2456.3|2450.3|2456.5|2450.5|2456.3|2450.3|2
1622123490000|2021-05-27 13:51:30|2456.5|2450.5|2456.8|2450.8|2456.8|2450.8|2456.5|2450.5|2
1622123500000|2021-05-27 13:51:40|2457|2451|2457.8|2451.8|2457.8|2451.8|2457|2451|6
1622123510000|2021-05-27 13:51:50|2457.5|2451.5|2457.3|2451.3|2457.5|2451.5|2457.3|2451.3|6
1622123520000|2021-05-27 13:52:00|2457|2451|2456.8|2450.8|2457|2451|2456.8|2450.8|2
1622123530000|2021-05-27 13:52:10|2456.5|2450.5|2456.8|2450.8|2456.8|2450.8|2456.5|2450.5|4
1622123540000|2021-05-27 13:52:20|2456.5|2450.5|2456.8|2450.8|2456.8|2450.8|2456.5|2450.5|2
1622123550000|2021-05-27 13:52:30|2456.5|2450.5|2456.3|2450.3|2456.5|2450.5|2456.3|2450.3|2
1622123570000|2021-05-27 13:52:50|2456|2450|2456|2450|2456|2450|2456|2450|1
1622123580000|2021-05-27 13:53:00|2456.3|2450.3|2457|2451|2457|2451|2456.3|2450.3|4
1622123590000|2021-05-27 13:53:10|2457.3|2451.3|2457.8|2451.8|2457.8|2451.8|2457.3|2451.3|3
1622123600000|2021-05-27 13:53:20|2457.5|2451.5|2457.3|2451.3|2457.5|2451.5|2457.3|2451.3|2
1622123610000|2021-05-27 13:53:30|2457|2451|2456.8|2450.8|2457|2451|2456.8|2450.8|2
1622123620000|2021-05-27 13:53:40|2457|2451|2457|2451|2457|2451|2457|2451|1
1622123630000|2021-05-27 13:53:50|2457.3|2451.3|2457.5|2451.5|2457.5|2451.5|2457.3|2451.3|2
1622123640000|2021-05-27 13:54:00|2457.8|2451.8|2458.3|2452.3|2458.3|2452.3|2457.8|2451.8|3
1622123650000|2021-05-27 13:54:10|2458.5|2452.5|2458.3|2452.3|2458.5|2452.5|2458.3|2452.3|2
1622123670000|2021-05-27 13:54:30|2459|2453|2460|2454|2460|2454|2459|2453|7
1622123680000|2021-05-27 13:54:40|2459.8|2453.8|2460|2454|2460|2454|2459.8|2453.8|2
1622123690000|2021-05-27 13:54:50|2460.8|2454.8|2460.5|2454.5|2460.8|2454.8|2460.5|2454.5|4
1622123700000|2021-05-27 13:55:00|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1622123720000|2021-05-27 13:55:20|2461|2455|2460.8|2454.8|2461|2455|2460.8|2454.8|4
1622123730000|2021-05-27 13:55:30|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1622123740000|2021-05-27 13:55:40|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1622123750000|2021-05-27 13:55:50|2461|2455|2459.3|2453.3|2461|2455|2459.3|2453.3|7
1622123760000|2021-05-27 13:56:00|2459|2453|2457.8|2451.8|2459|2453|2457.8|2451.8|4
1622123770000|2021-05-27 13:56:10|2457.5|2451.5|2456.8|2450.8|2457.5|2451.5|2456.8|2450.8|4
1622123780000|2021-05-27 13:56:20|2457|2451|2457.5|2451.5|2457.8|2451.8|2457|2451|5
1622123790000|2021-05-27 13:56:30|2457.8|2451.8|2457.5|2451.5|2458|2452|2457.5|2451.5|6
1622123800000|2021-05-27 13:56:40|2457.3|2451.3|2457|2451|2457.3|2451.3|2457|2451|2
1622123820000|2021-05-27 13:57:00|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1622123830000|2021-05-27 13:57:10|2457.5|2451.5|2457.8|2451.8|2457.8|2451.8|2457.5|2451.5|2
1622123840000|2021-05-27 13:57:20|2458|2452|2458.8|2452.8|2458.8|2452.8|2458|2452|3
1622123850000|2021-05-27 13:57:30|2459|2453|2459|2453|2459|2453|2459|2453|1
1622123860000|2021-05-27 13:57:40|2459.3|2453.3|2460.3|2454.3|2460.3|2454.3|2459.3|2453.3|5
1622123870000|2021-05-27 13:57:50|2460|2454|2460|2454|2460|2454|2460|2454|1
1622123880000|2021-05-27 13:58:00|2459.8|2453.8|2459.5|2453.5|2459.8|2453.8|2459.3|2453.3|3
1622123890000|2021-05-27 13:58:10|2459.3|2453.3|2459.8|2453.8|2459.8|2453.8|2459.3|2453.3|2
1622123900000|2021-05-27 13:58:20|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|3
1622123910000|2021-05-27 13:58:30|2459.3|2453.3|2459|2453|2459.5|2453.5|2459|2453|3
1622123920000|2021-05-27 13:58:40|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|5
1622123930000|2021-05-27 13:58:50|2458.5|2452.5|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|2
1622123940000|2021-05-27 13:59:00|2459|2453|2459|2453|2459|2453|2458.8|2452.8|3
1622123960000|2021-05-27 13:59:20|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1622123970000|2021-05-27 13:59:30|2459.5|2453.5|2459.3|2453.3|2459.5|2453.5|2459.3|2453.3|2
1622123980000|2021-05-27 13:59:40|2459.5|2453.5|2458.5|2452.5|2459.5|2453.5|2458.5|2452.5|2
1622123990000|2021-05-27 13:59:50|2459|2453|2459|2453|2459|2453|2459|2453|1
1622124000000|2021-05-27 14:00:00|2459.3|2453.3|2460|2454|2460|2454|2459.3|2453.3|4
1622124010000|2021-05-27 14:00:10|2460.3|2454.3|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|2
1622124020000|2021-05-27 14:00:20|2460.8|2454.8|2461|2455|2461|2455|2460.5|2454.5|4
1622124030000|2021-05-27 14:00:30|2460.8|2454.8|2461|2455|2461.8|2455.8|2460.8|2454.8|8
1622124050000|2021-05-27 14:00:50|2460.8|2454.8|2461.8|2455.8|2461.8|2455.8|2460.8|2454.8|4
1622124070000|2021-05-27 14:01:10|2462|2456|2462|2456|2462|2456|2461.8|2455.8|3
1622124090000|2021-05-27 14:01:30|2461.8|2455.8|2462|2456|2462|2456|2461.8|2455.8|2
1622124110000|2021-05-27 14:01:50|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1622124150000|2021-05-27 14:02:30|2462|2456|2462.8|2456.8|2462.8|2456.8|2462|2456|3
1622124160000|2021-05-27 14:02:40|2463|2457|2462.8|2456.8|2463|2457|2462.5|2456.5|5
1622124170000|2021-05-27 14:02:50|2462.5|2456.5|2462.5|2456.5|2462.8|2456.8|2462.5|2456.5|3
1622124180000|2021-05-27 14:03:00|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1622124190000|2021-05-27 14:03:10|2463|2457|2463.3|2457.3|2463.5|2457.5|2463|2457|3
1622124200000|2021-05-27 14:03:20|2463.5|2457.5|2463.8|2457.8|2463.8|2457.8|2463.5|2457.5|2
1622124210000|2021-05-27 14:03:30|2464|2458|2464|2458|2464|2458|2464|2458|1
1622124220000|2021-05-27 14:03:40|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1622124240000|2021-05-27 14:04:00|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1622124250000|2021-05-27 14:04:10|2463.8|2457.8|2463.8|2457.8|2464|2458|2463.8|2457.8|3
1622124260000|2021-05-27 14:04:20|2463.5|2457.5|2463.8|2457.8|2463.8|2457.8|2463.5|2457.5|2
1622124270000|2021-05-27 14:04:30|2464|2458|2463.8|2457.8|2464|2458|2463.5|2457.5|4
1622124290000|2021-05-27 14:04:50|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1622124300000|2021-05-27 14:05:00|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1622124310000|2021-05-27 14:05:10|2463.5|2457.5|2463.3|2457.3|2463.8|2457.8|2463.3|2457.3|4
1622124320000|2021-05-27 14:05:20|2463.5|2457.5|2463.8|2457.8|2463.8|2457.8|2463.5|2457.5|2
1622124330000|2021-05-27 14:05:30|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1622124340000|2021-05-27 14:05:40|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1622124350000|2021-05-27 14:05:50|2463.3|2457.3|2463.5|2457.5|2463.5|2457.5|2463.3|2457.3|2
1622124360000|2021-05-27 14:06:00|2463.8|2457.8|2463.5|2457.5|2463.8|2457.8|2463.3|2457.3|4
1622124370000|2021-05-27 14:06:10|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1622124380000|2021-05-27 14:06:20|2463.3|2457.3|2463.3|2457.3|2463.5|2457.5|2463.3|2457.3|3
1622124390000|2021-05-27 14:06:30|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1622124400000|2021-05-27 14:06:40|2463.3|2457.3|2461.8|2455.8|2463.3|2457.3|2461.8|2455.8|5
1622124410000|2021-05-27 14:06:50|2462|2456|2462.3|2456.3|2462.3|2456.3|2462|2456|2
1622124420000|2021-05-27 14:07:00|2462.5|2456.5|2463|2457|2463|2457|2462.5|2456.5|7
1622124440000|2021-05-27 14:07:20|2462.8|2456.8|2462.5|2456.5|2462.8|2456.8|2462.5|2456.5|2
1622124450000|2021-05-27 14:07:30|2462.3|2456.3|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|3
1622124460000|2021-05-27 14:07:40|2462|2456|2461.3|2455.3|2462.3|2456.3|2461.3|2455.3|11
1622124470000|2021-05-27 14:07:50|2461|2455|2461|2455|2461|2455|2461|2455|1
1622124480000|2021-05-27 14:08:00|2461.3|2455.3|2461.3|2455.3|2461.5|2455.5|2461|2455|5
1622124490000|2021-05-27 14:08:10|2461.5|2455.5|2461.5|2455.5|2461.8|2455.8|2461.5|2455.5|3
1622124500000|2021-05-27 14:08:20|2461.8|2455.8|2461.5|2455.5|2461.8|2455.8|2461.5|2455.5|6
1622124510000|2021-05-27 14:08:30|2461.8|2455.8|2461.3|2455.3|2461.8|2455.8|2461.3|2455.3|5
1622124530000|2021-05-27 14:08:50|2461.5|2455.5|2461.5|2455.5|2461.8|2455.8|2461.3|2455.3|8
1622124540000|2021-05-27 14:09:00|2461.8|2455.8|2461.5|2455.5|2461.8|2455.8|2461.3|2455.3|6
1622124560000|2021-05-27 14:09:20|2461.8|2455.8|2461.5|2455.5|2461.8|2455.8|2461.5|2455.5|2
1622124570000|2021-05-27 14:09:30|2461.8|2455.8|2461.5|2455.5|2461.8|2455.8|2461.5|2455.5|2
1622124580000|2021-05-27 14:09:40|2461.8|2455.8|2462|2456|2462|2456|2461.5|2455.5|4
1622124590000|2021-05-27 14:09:50|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1622124600000|2021-05-27 14:10:00|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1622124640000|2021-05-27 14:10:40|2462.8|2456.8|2463.3|2457.3|2463.3|2457.3|2462.8|2456.8|3
1622124670000|2021-05-27 14:11:10|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1622124680000|2021-05-27 14:11:20|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1622124700000|2021-05-27 14:11:40|2463|2457|2463|2457|2463|2457|2463|2457|1
1622124710000|2021-05-27 14:11:50|2462.8|2456.8|2462.5|2456.5|2462.8|2456.8|2462.3|2456.3|3
1622124730000|2021-05-27 14:12:10|2462|2456|2461|2455|2462|2456|2461|2455|4
1622124740000|2021-05-27 14:12:20|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1622124750000|2021-05-27 14:12:30|2461.5|2455.5|2460.3|2454.3|2461.5|2455.5|2460.3|2454.3|4
1622124770000|2021-05-27 14:12:50|2460.5|2454.5|2460.3|2454.3|2460.5|2454.5|2460.3|2454.3|2
1622124780000|2021-05-27 14:13:00|2460.5|2454.5|2460|2454|2460.8|2454.8|2460|2454|5
1622124790000|2021-05-27 14:13:10|2460.3|2454.3|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|2
1622124800000|2021-05-27 14:13:20|2460.8|2454.8|2460.5|2454.5|2460.8|2454.8|2460.5|2454.5|2
1622124810000|2021-05-27 14:13:30|2460.8|2454.8|2462.5|2456.5|2462.5|2456.5|2460.8|2454.8|5
1622124820000|2021-05-27 14:13:40|2462.8|2456.8|2462.5|2456.5|2462.8|2456.8|2462.3|2456.3|4
1622124830000|2021-05-27 14:13:50|2462.3|2456.3|2463.8|2457.8|2464|2458|2462.3|2456.3|4
1622124840000|2021-05-27 14:14:00|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1622124860000|2021-05-27 14:14:20|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1622124870000|2021-05-27 14:14:30|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1622124880000|2021-05-27 14:14:40|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1622124910000|2021-05-27 14:15:10|2464|2458|2464|2458|2464|2458|2464|2458|1
1622124920000|2021-05-27 14:15:20|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1622124940000|2021-05-27 14:15:40|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1622124970000|2021-05-27 14:16:10|2464|2458|2464|2458|2464|2458|2464|2458|1
1622124980000|2021-05-27 14:16:20|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1622124990000|2021-05-27 14:16:30|2464.5|2458.5|2466.5|2460.5|2466.8|2460.8|2464.5|2458.5|4
1622125000000|2021-05-27 14:16:40|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1622125010000|2021-05-27 14:16:50|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1622125020000|2021-05-27 14:17:00|2466.8|2460.8|2467.3|2461.3|2467.3|2461.3|2466.8|2460.8|3
1622125030000|2021-05-27 14:17:10|2467.5|2461.5|2467.8|2461.8|2468|2462|2467.5|2461.5|4
1622125040000|2021-05-27 14:17:20|2468|2462|2468.8|2462.8|2468.8|2462.8|2468|2462|2
1622125050000|2021-05-27 14:17:30|2468.5|2462.5|2468|2462|2468.5|2462.5|2468|2462|5
1622125060000|2021-05-27 14:17:40|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1622125070000|2021-05-27 14:17:50|2468|2462|2467.3|2461.3|2468|2462|2467.3|2461.3|5
1622125080000|2021-05-27 14:18:00|2467.5|2461.5|2468|2462|2468|2462|2467.5|2461.5|3
1622125090000|2021-05-27 14:18:10|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1622125100000|2021-05-27 14:18:20|2468.5|2462.5|2466.8|2460.8|2468.5|2462.5|2466.8|2460.8|7
1622125110000|2021-05-27 14:18:30|2466.5|2460.5|2466|2460|2466.8|2460.8|2466|2460|4
1622125120000|2021-05-27 14:18:40|2465|2459|2464.8|2458.8|2465|2459|2464.8|2458.8|2
1622125130000|2021-05-27 14:18:50|2465|2459|2465|2459|2465|2459|2464.8|2458.8|3
1622125140000|2021-05-27 14:19:00|2465.3|2459.3|2465|2459|2465.3|2459.3|2465|2459|2
1622125150000|2021-05-27 14:19:10|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1622125160000|2021-05-27 14:19:20|2464.8|2458.8|2464.3|2458.3|2464.8|2458.8|2464.3|2458.3|3
1622125170000|2021-05-27 14:19:30|2464.5|2458.5|2463.8|2457.8|2464.5|2458.5|2463.8|2457.8|3
1622125180000|2021-05-27 14:19:40|2463.5|2457.5|2463.8|2457.8|2464|2458|2463.5|2457.5|5
1622125190000|2021-05-27 14:19:50|2463.9|2457.9|2464.4|2458.4|2464.4|2458.4|2463.6|2457.6|5
1622125200000|2021-05-27 14:20:00|2464.6|2458.6|2465.1|2459.1|2465.4|2459.4|2464.6|2458.6|9
1622125210000|2021-05-27 14:20:10|2465.4|2459.4|2465.6|2459.6|2465.6|2459.6|2465.4|2459.4|4
1622125220000|2021-05-27 14:20:20|2465.9|2459.9|2464.4|2458.4|2465.9|2459.9|2464.4|2458.4|5
1622125230000|2021-05-27 14:20:30|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|2464.6|2458.6|1
1622125240000|2021-05-27 14:20:40|2465.1|2459.1|2465.6|2459.6|2465.6|2459.6|2464.6|2458.6|9
1622125250000|2021-05-27 14:20:50|2465.4|2459.4|2466.4|2460.4|2466.4|2460.4|2465.1|2459.1|5
1622125260000|2021-05-27 14:21:00|2466.1|2460.1|2465.9|2459.9|2466.1|2460.1|2465.9|2459.9|2
1622125280000|2021-05-27 14:21:20|2466.1|2460.1|2465.9|2459.9|2466.4|2460.4|2465.9|2459.9|4
1622125290000|2021-05-27 14:21:30|2466.1|2460.1|2465.9|2459.9|2466.1|2460.1|2465.9|2459.9|2
1622125300000|2021-05-27 14:21:40|2465.6|2459.6|2465.1|2459.1|2465.6|2459.6|2464.6|2458.6|5
1622125310000|2021-05-27 14:21:50|2464.9|2458.9|2465.1|2459.1|2465.1|2459.1|2464.6|2458.6|8
1622125320000|2021-05-27 14:22:00|2464.9|2458.9|2465.1|2459.1|2465.1|2459.1|2464.9|2458.9|2
1622125330000|2021-05-27 14:22:10|2464.9|2458.9|2464.4|2458.4|2464.9|2458.9|2464.4|2458.4|3
1622125340000|2021-05-27 14:22:20|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|1
1622125350000|2021-05-27 14:22:30|2463.9|2457.9|2464.4|2458.4|2464.4|2458.4|2463.9|2457.9|3
1622125360000|2021-05-27 14:22:40|2464.9|2458.9|2464.6|2458.6|2464.9|2458.9|2463.6|2457.6|5
1622125370000|2021-05-27 14:22:50|2464.9|2458.9|2465.1|2459.1|2465.1|2459.1|2464.4|2458.4|6
1622125400000|2021-05-27 14:23:20|2465.4|2459.4|2465.1|2459.1|2465.4|2459.4|2465.1|2459.1|2
1622125410000|2021-05-27 14:23:30|2465.6|2459.6|2465.9|2459.9|2466.1|2460.1|2465.6|2459.6|3
1622125420000|2021-05-27 14:23:40|2465.6|2459.6|2465.6|2459.6|2465.6|2459.6|2465.4|2459.4|3
1622125440000|2021-05-27 14:24:00|2465.9|2459.9|2466.6|2460.6|2467.1|2461.1|2465.9|2459.9|9
1622125450000|2021-05-27 14:24:10|2466.4|2460.4|2466.6|2460.6|2466.6|2460.6|2466.4|2460.4|2
1622125460000|2021-05-27 14:24:20|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|2466.4|2460.4|1
1622125470000|2021-05-27 14:24:30|2466.1|2460.1|2466.6|2460.6|2466.6|2460.6|2466.1|2460.1|3
1622125480000|2021-05-27 14:24:40|2466.4|2460.4|2466.4|2460.4|2466.6|2460.6|2466.4|2460.4|3
1622125490000|2021-05-27 14:24:50|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1622125500000|2021-05-27 14:25:00|2466.4|2460.4|2466.9|2460.9|2466.9|2460.9|2466.4|2460.4|3
1622125510000|2021-05-27 14:25:10|2467.1|2461.1|2467.9|2461.9|2467.9|2461.9|2467.1|2461.1|3
1622125530000|2021-05-27 14:25:30|2468.6|2462.6|2469.4|2463.4|2469.6|2463.6|2468.6|2462.6|7
1622125540000|2021-05-27 14:25:40|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|1
1622125550000|2021-05-27 14:25:50|2469.9|2463.9|2468.9|2462.9|2469.9|2463.9|2468.9|2462.9|6
1622125560000|2021-05-27 14:26:00|2469.1|2463.1|2470.1|2464.1|2470.4|2464.4|2469.1|2463.1|8
1622125570000|2021-05-27 14:26:10|2470.4|2464.4|2470.6|2464.6|2470.6|2464.6|2470.4|2464.4|2
1622125580000|2021-05-27 14:26:20|2470.9|2464.9|2470.6|2464.6|2470.9|2464.9|2470.4|2464.4|4
1622125590000|2021-05-27 14:26:30|2470.9|2464.9|2470.6|2464.6|2471.4|2465.4|2470.6|2464.6|7
1622125600000|2021-05-27 14:26:40|2470.4|2464.4|2471.1|2465.1|2471.1|2465.1|2470.4|2464.4|7
1622125610000|2021-05-27 14:26:50|2470.6|2464.6|2470.6|2464.6|2471.1|2465.1|2470.6|2464.6|3
1622125620000|2021-05-27 14:27:00|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|1
1622125630000|2021-05-27 14:27:10|2470.6|2464.6|2470.9|2464.9|2470.9|2464.9|2470.6|2464.6|4
1622125640000|2021-05-27 14:27:20|2471.1|2465.1|2471.6|2465.6|2471.6|2465.6|2471.1|2465.1|3
1622125650000|2021-05-27 14:27:30|2471.9|2465.9|2471.4|2465.4|2471.9|2465.9|2470.6|2464.6|6
1622125670000|2021-05-27 14:27:50|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|1
1622125680000|2021-05-27 14:28:00|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|1
1622125690000|2021-05-27 14:28:10|2471.1|2465.1|2470.9|2464.9|2471.4|2465.4|2470.9|2464.9|4
1622125700000|2021-05-27 14:28:20|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|1
1622125710000|2021-05-27 14:28:30|2471.1|2465.1|2468.9|2462.9|2471.1|2465.1|2468.6|2462.6|6
1622125720000|2021-05-27 14:28:40|2468.6|2462.6|2469.4|2463.4|2469.4|2463.4|2468.6|2462.6|6
1622125730000|2021-05-27 14:28:50|2469.1|2463.1|2468.6|2462.6|2469.4|2463.4|2468.6|2462.6|5
1622125740000|2021-05-27 14:29:00|2468.9|2462.9|2468.1|2462.1|2469.1|2463.1|2468.1|2462.1|6
1622125750000|2021-05-27 14:29:10|2468.4|2462.4|2468.1|2462.1|2468.4|2462.4|2468.1|2462.1|2
1622125770000|2021-05-27 14:29:30|2468.3|2462.3|2468.1|2462.1|2468.3|2462.3|2468.1|2462.1|2
1622125780000|2021-05-27 14:29:40|2468.4|2462.4|2468.1|2462.1|2468.4|2462.4|2468.1|2462.1|2
1622125800000|2021-05-27 14:30:00|2468.4|2462.4|2469.1|2463.1|2469.1|2463.1|2468.4|2462.4|4
1622125810000|2021-05-27 14:30:10|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|1
1622125820000|2021-05-27 14:30:20|2469.6|2463.6|2470.4|2464.4|2470.4|2464.4|2469.6|2463.6|3
1622125830000|2021-05-27 14:30:30|2471.1|2465.1|2471.1|2465.1|2471.4|2465.4|2471.1|2465.1|3
1622125840000|2021-05-27 14:30:40|2471.4|2465.4|2472.6|2466.6|2472.9|2466.9|2471.4|2465.4|5
1622125860000|2021-05-27 14:31:00|2472.9|2466.9|2472.9|2466.9|2474.1|2468.1|2472.9|2466.9|8
1622125870000|2021-05-27 14:31:10|2472.6|2466.6|2471.6|2465.6|2472.6|2466.6|2471.6|2465.6|5
1622125880000|2021-05-27 14:31:20|2471.4|2465.4|2470.9|2464.9|2471.4|2465.4|2470.9|2464.9|5
1622125890000|2021-05-27 14:31:30|2470.6|2464.6|2470.6|2464.6|2471.1|2465.1|2469.6|2463.6|10
1622125900000|2021-05-27 14:31:40|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|2470.6|2464.6|3
1622125910000|2021-05-27 14:31:50|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|1
1622125920000|2021-05-27 14:32:00|2471.4|2465.4|2472.9|2466.9|2473.1|2467.1|2471.4|2465.4|5
1622125930000|2021-05-27 14:32:10|2473.1|2467.1|2473.1|2467.1|2473.9|2467.9|2472.9|2466.9|9
1622125940000|2021-05-27 14:32:20|2472.9|2466.9|2472.6|2466.6|2472.9|2466.9|2472.6|2466.6|2
1622125950000|2021-05-27 14:32:30|2472.9|2466.9|2473.6|2467.6|2473.6|2467.6|2472.9|2466.9|4
1622125960000|2021-05-27 14:32:40|2473.9|2467.9|2473.6|2467.6|2473.9|2467.9|2473.6|2467.6|2
1622125970000|2021-05-27 14:32:50|2473.1|2467.1|2472.1|2466.1|2473.1|2467.1|2472.1|2466.1|5
1622125980000|2021-05-27 14:33:00|2471.6|2465.6|2471.9|2465.9|2471.9|2465.9|2471.6|2465.6|2
1622126000000|2021-05-27 14:33:20|2472.1|2466.1|2472.9|2466.9|2472.9|2466.9|2472.1|2466.1|4
1622126020000|2021-05-27 14:33:40|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|2473.1|2467.1|1
1622126030000|2021-05-27 14:33:50|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|1
1622126040000|2021-05-27 14:34:00|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|1
1622126050000|2021-05-27 14:34:10|2473.9|2467.9|2473.4|2467.4|2473.9|2467.9|2473.4|2467.4|3
1622126060000|2021-05-27 14:34:20|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|2473.4|2467.4|3
1622126070000|2021-05-27 14:34:30|2473.4|2467.4|2473.1|2467.1|2473.4|2467.4|2473.1|2467.1|2
1622126120000|2021-05-27 14:35:20|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|2472.4|2466.4|3
1622126130000|2021-05-27 14:35:30|2471.6|2465.6|2471.4|2465.4|2471.6|2465.6|2471.1|2465.1|4
1622126160000|2021-05-27 14:36:00|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|1
1622126180000|2021-05-27 14:36:20|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|1
1622126190000|2021-05-27 14:36:30|2470.6|2464.6|2470.4|2464.4|2470.6|2464.6|2470.4|2464.4|2
1622126200000|2021-05-27 14:36:40|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|1
1622126210000|2021-05-27 14:36:50|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|1
1622126220000|2021-05-27 14:37:00|2471.1|2465.1|2470.9|2464.9|2471.1|2465.1|2470.9|2464.9|2
1622126250000|2021-05-27 14:37:30|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|2471.4|2465.4|1
1622126260000|2021-05-27 14:37:40|2471.1|2465.1|2471.4|2465.4|2471.4|2465.4|2471.1|2465.1|2
1622126270000|2021-05-27 14:37:50|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|2470.9|2464.9|1
1622126280000|2021-05-27 14:38:00|2470.6|2464.6|2470.4|2464.4|2470.6|2464.6|2470.4|2464.4|2
1622126290000|2021-05-27 14:38:10|2470.1|2464.1|2469.6|2463.6|2470.1|2464.1|2469.6|2463.6|2
1622126310000|2021-05-27 14:38:30|2469.4|2463.4|2468.6|2462.6|2469.4|2463.4|2468.6|2462.6|3
1622126320000|2021-05-27 14:38:40|2468.9|2462.9|2468.9|2462.9|2469.4|2463.4|2468.9|2462.9|4
1622126330000|2021-05-27 14:38:50|2469.1|2463.1|2469.1|2463.1|2469.6|2463.6|2469.1|2463.1|5
1622126340000|2021-05-27 14:39:00|2469.4|2463.4|2469.6|2463.6|2469.9|2463.9|2469.4|2463.4|4
1622126350000|2021-05-27 14:39:10|2469.4|2463.4|2468.6|2462.6|2469.4|2463.4|2468.4|2462.4|6
1622126360000|2021-05-27 14:39:20|2468.1|2462.1|2467.9|2461.9|2468.1|2462.1|2467.9|2461.9|2
1622126370000|2021-05-27 14:39:30|2467.6|2461.6|2467.6|2461.6|2468.1|2462.1|2467.4|2461.4|4
1622126380000|2021-05-27 14:39:40|2467.9|2461.9|2468.4|2462.4|2468.4|2462.4|2467.9|2461.9|5
1622126400000|2021-05-27 14:40:00|2468.6|2462.6|2468.4|2462.4|2468.6|2462.6|2468.4|2462.4|2
1622126410000|2021-05-27 14:40:10|2468.1|2462.1|2467.6|2461.6|2468.1|2462.1|2467.6|2461.6|3
1622126420000|2021-05-27 14:40:20|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1622126430000|2021-05-27 14:40:30|2467.1|2461.1|2467.4|2461.4|2467.4|2461.4|2466.4|2460.4|8
1622126440000|2021-05-27 14:40:40|2467.1|2461.1|2467.4|2461.4|2467.4|2461.4|2467.1|2461.1|2
1622126450000|2021-05-27 14:40:50|2467.6|2461.6|2467.4|2461.4|2467.6|2461.6|2467.1|2461.1|4
1622126460000|2021-05-27 14:41:00|2467.6|2461.6|2467.4|2461.4|2467.6|2461.6|2467.1|2461.1|4
1622126470000|2021-05-27 14:41:10|2467.1|2461.1|2466.9|2460.9|2467.1|2461.1|2466.6|2460.6|3
1622126480000|2021-05-27 14:41:20|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1622126490000|2021-05-27 14:41:30|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1622126510000|2021-05-27 14:41:50|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|1
1622126530000|2021-05-27 14:42:10|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1622126540000|2021-05-27 14:42:20|2467.1|2461.1|2467.4|2461.4|2467.4|2461.4|2467.1|2461.1|2
1622126550000|2021-05-27 14:42:30|2467.6|2461.6|2467.4|2461.4|2467.6|2461.6|2467.4|2461.4|2
1622126560000|2021-05-27 14:42:40|2467.6|2461.6|2467.4|2461.4|2467.6|2461.6|2467.4|2461.4|2
1622126570000|2021-05-27 14:42:50|2467.1|2461.1|2467.1|2461.1|2467.4|2461.4|2467.1|2461.1|3
1622126580000|2021-05-27 14:43:00|2467.4|2461.4|2465.4|2459.4|2467.4|2461.4|2465.4|2459.4|7
1622126590000|2021-05-27 14:43:10|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|2464.9|2458.9|1
1622126600000|2021-05-27 14:43:20|2465.1|2459.1|2464.9|2458.9|2465.1|2459.1|2464.9|2458.9|6
1622126610000|2021-05-27 14:43:30|2465.1|2459.1|2464.9|2458.9|2465.1|2459.1|2464.9|2458.9|8
1622126620000|2021-05-27 14:43:40|2464.6|2458.6|2464.4|2458.4|2464.6|2458.6|2464.4|2458.4|2
1622126630000|2021-05-27 14:43:50|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1622126640000|2021-05-27 14:44:00|2464.1|2458.1|2463.9|2457.9|2464.1|2458.1|2463.9|2457.9|4
1622126650000|2021-05-27 14:44:10|2464.1|2458.1|2463.6|2457.6|2464.1|2458.1|2463.4|2457.4|4
1622126660000|2021-05-27 14:44:20|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.6|2457.6|3
1622126670000|2021-05-27 14:44:30|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|1
1622126690000|2021-05-27 14:44:50|2463.9|2457.9|2464.4|2458.4|2464.4|2458.4|2463.9|2457.9|3
1622126700000|2021-05-27 14:45:00|2465.4|2459.4|2465.9|2459.9|2465.9|2459.9|2465.4|2459.4|3
1622126710000|2021-05-27 14:45:10|2466.1|2460.1|2465.9|2459.9|2466.1|2460.1|2465.9|2459.9|2
1622126730000|2021-05-27 14:45:30|2465.6|2459.6|2464.9|2458.9|2465.6|2459.6|2464.9|2458.9|3
1622126750000|2021-05-27 14:45:50|2464.6|2458.6|2464.4|2458.4|2464.6|2458.6|2464.4|2458.4|2
1622126760000|2021-05-27 14:46:00|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1622126780000|2021-05-27 14:46:20|2464.1|2458.1|2463.9|2457.9|2464.1|2458.1|2463.9|2457.9|2
1622126800000|2021-05-27 14:46:40|2464.1|2458.1|2463.9|2457.9|2464.1|2458.1|2463.9|2457.9|2
1622126830000|2021-05-27 14:47:10|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|1
1622126860000|2021-05-27 14:47:40|2463.9|2457.9|2463.6|2457.6|2463.9|2457.9|2463.4|2457.4|3
1622126880000|2021-05-27 14:48:00|2463.4|2457.4|2463.9|2457.9|2463.9|2457.9|2463.4|2457.4|3
1622126890000|2021-05-27 14:48:10|2463.8|2457.8|2463.8|2457.8|2464|2458|2463.8|2457.8|3
1622126900000|2021-05-27 14:48:20|2463.5|2457.5|2463.8|2457.8|2463.8|2457.8|2463.5|2457.5|2
1622126950000|2021-05-27 14:49:10|2463.5|2457.5|2464|2458|2464|2458|2463.5|2457.5|3
1622126960000|2021-05-27 14:49:20|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1622126970000|2021-05-27 14:49:30|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1622126980000|2021-05-27 14:49:40|2465.5|2459.5|2465.3|2459.3|2465.5|2459.5|2465.3|2459.3|2
1622126990000|2021-05-27 14:49:50|2465.5|2459.5|2465.8|2459.8|2466|2460|2465.5|2459.5|3
1622127010000|2021-05-27 14:50:10|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|2
1622127020000|2021-05-27 14:50:20|2466.5|2460.5|2466|2460|2466.5|2460.5|2466|2460|3
1622127030000|2021-05-27 14:50:30|2465.8|2459.8|2465.5|2459.5|2465.8|2459.8|2465|2459|6
1622127050000|2021-05-27 14:50:50|2465.8|2459.8|2465.5|2459.5|2465.8|2459.8|2465.5|2459.5|2
1622127080000|2021-05-27 14:51:20|2465.3|2459.3|2463.8|2457.8|2465.3|2459.3|2463.8|2457.8|4
1622127090000|2021-05-27 14:51:30|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1622127100000|2021-05-27 14:51:40|2464|2458|2464.3|2458.3|2464.5|2458.5|2464|2458|4
1622127120000|2021-05-27 14:52:00|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|2
1622127140000|2021-05-27 14:52:20|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1622127150000|2021-05-27 14:52:30|2465|2459|2465|2459|2465|2459|2465|2459|1
1622127180000|2021-05-27 14:53:00|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1622127190000|2021-05-27 14:53:10|2465.5|2459.5|2464.8|2458.8|2465.5|2459.5|2464.8|2458.8|2
1622127200000|2021-05-27 14:53:20|2465|2459|2464.8|2458.8|2465.3|2459.3|2464.8|2458.8|5
1622127210000|2021-05-27 14:53:30|2465|2459|2465|2459|2465|2459|2465|2459|1
1622127220000|2021-05-27 14:53:40|2464.8|2458.8|2464.3|2458.3|2464.8|2458.8|2464.3|2458.3|2
1622127230000|2021-05-27 14:53:50|2464|2458|2464|2458|2464|2458|2464|2458|1
1622127240000|2021-05-27 14:54:00|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1622127270000|2021-05-27 14:54:30|2464|2458|2464.5|2458.5|2464.5|2458.5|2464|2458|3
1622127280000|2021-05-27 14:54:40|2464.3|2458.3|2464|2458|2464.5|2458.5|2464|2458|3
1622127290000|2021-05-27 14:54:50|2463.8|2457.8|2464|2458|2464|2458|2463.8|2457.8|2
1622127300000|2021-05-27 14:55:00|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1622127310000|2021-05-27 14:55:10|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|4
1622127330000|2021-05-27 14:55:30|2464.3|2458.3|2464|2458|2464.3|2458.3|2463.8|2457.8|4
1622127340000|2021-05-27 14:55:40|2463.8|2457.8|2464.3|2458.3|2464.3|2458.3|2463.8|2457.8|3
1622127350000|2021-05-27 14:55:50|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1622127360000|2021-05-27 14:56:00|2465.3|2459.3|2464.8|2458.8|2465.5|2459.5|2464.8|2458.8|6
1622127380000|2021-05-27 14:56:20|2465|2459|2464.8|2458.8|2465|2459|2464.8|2458.8|4
1622127390000|2021-05-27 14:56:30|2465.3|2459.3|2464.8|2458.8|2465.3|2459.3|2464.8|2458.8|2
1622127400000|2021-05-27 14:56:40|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1622127420000|2021-05-27 14:57:00|2465.5|2459.5|2466.8|2460.8|2466.8|2460.8|2465.3|2459.3|9
1622127430000|2021-05-27 14:57:10|2467|2461|2467|2461|2467|2461|2467|2461|1
1622127440000|2021-05-27 14:57:20|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|2
1622127450000|2021-05-27 14:57:30|2467|2461|2466.8|2460.8|2467.3|2461.3|2466.8|2460.8|5
1622127460000|2021-05-27 14:57:40|2467|2461|2467.3|2461.3|2467.3|2461.3|2466.8|2460.8|4
1622127470000|2021-05-27 14:57:50|2467|2461|2467.3|2461.3|2467.8|2461.8|2466.8|2460.8|6
1622127480000|2021-05-27 14:58:00|2467|2461|2467.5|2461.5|2467.5|2461.5|2467|2461|3
1622127490000|2021-05-27 14:58:10|2467.3|2461.3|2466.8|2460.8|2467.5|2461.5|2466.8|2460.8|4
1622127500000|2021-05-27 14:58:20|2467|2461|2466.8|2460.8|2467|2461|2466.8|2460.8|2
1622127510000|2021-05-27 14:58:30|2467|2461|2466.5|2460.5|2467|2461|2466.5|2460.5|3
1622127530000|2021-05-27 14:58:50|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1622127540000|2021-05-27 14:59:00|2466|2460|2466.3|2460.3|2466.3|2460.3|2465.8|2459.8|4
1622127550000|2021-05-27 14:59:10|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2465.5|2459.5|4
1622127560000|2021-05-27 14:59:20|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1622127570000|2021-05-27 14:59:30|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|2
1622127580000|2021-05-27 14:59:40|2466|2460|2466|2460|2466.3|2460.3|2466|2460|3
1622127590000|2021-05-27 14:59:50|2465.8|2459.8|2465.5|2459.5|2465.8|2459.8|2465.5|2459.5|2
1622127600000|2021-05-27 15:00:00|2465.8|2459.8|2466.3|2460.3|2466.3|2460.3|2465.8|2459.8|3
1622127610000|2021-05-27 15:00:10|2466.5|2460.5|2465.5|2459.5|2466.5|2460.5|2465.5|2459.5|5
1622127620000|2021-05-27 15:00:20|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1622127640000|2021-05-27 15:00:40|2466|2460|2466|2460|2466|2460|2466|2460|1
1622127650000|2021-05-27 15:00:50|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1622127660000|2021-05-27 15:01:00|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1622127670000|2021-05-27 15:01:10|2466.3|2460.3|2466.3|2460.3|2466.8|2460.8|2466.3|2460.3|5
1622127680000|2021-05-27 15:01:20|2466.5|2460.5|2466.8|2460.8|2467|2461|2466.5|2460.5|4
1622127690000|2021-05-27 15:01:30|2467|2461|2467.5|2461.5|2467.5|2461.5|2467|2461|3
1622127710000|2021-05-27 15:01:50|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|2
1622127720000|2021-05-27 15:02:00|2467.8|2461.8|2467.3|2461.3|2467.8|2461.8|2467.3|2461.3|3
1622127730000|2021-05-27 15:02:10|2467|2461|2466.5|2460.5|2467|2461|2466.5|2460.5|3
1622127740000|2021-05-27 15:02:20|2466.8|2460.8|2467.3|2461.3|2467.3|2461.3|2466.8|2460.8|3
1622127750000|2021-05-27 15:02:30|2467|2461|2467|2461|2467.3|2461.3|2467|2461|3
1622127760000|2021-05-27 15:02:40|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|2
1622127770000|2021-05-27 15:02:50|2466.3|2460.3|2466|2460|2466.3|2460.3|2466|2460|2
1622127780000|2021-05-27 15:03:00|2466.3|2460.3|2466|2460|2466.3|2460.3|2466|2460|2
1622127790000|2021-05-27 15:03:10|2465.8|2459.8|2464.8|2458.8|2465.8|2459.8|2464.8|2458.8|4
1622127800000|2021-05-27 15:03:20|2464.5|2458.5|2464.8|2458.8|2465|2459|2464.5|2458.5|5
1622127810000|2021-05-27 15:03:30|2465|2459|2465.8|2459.8|2465.8|2459.8|2464.8|2458.8|4
1622127820000|2021-05-27 15:03:40|2465.3|2459.3|2465.3|2459.3|2465.8|2459.8|2465.3|2459.3|3
1622127850000|2021-05-27 15:04:10|2465|2459|2463.5|2457.5|2465.3|2459.3|2463.5|2457.5|3
1622127900000|2021-05-27 15:05:00|2463.8|2457.8|2464|2458|2464|2458|2463.5|2457.5|4
1622127930000|2021-05-27 15:05:30|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1622127940000|2021-05-27 15:05:40|2464|2458|2464|2458|2464|2458|2464|2458|1
1622127950000|2021-05-27 15:05:50|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1622127960000|2021-05-27 15:06:00|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1622127970000|2021-05-27 15:06:10|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|2
1622127990000|2021-05-27 15:06:30|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|2
1622128010000|2021-05-27 15:06:50|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1622128020000|2021-05-27 15:07:00|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1622128050000|2021-05-27 15:07:30|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|2
1622128100000|2021-05-27 15:08:20|2465.3|2459.3|2465.5|2459.5|2465.5|2459.5|2465.3|2459.3|2
1622128110000|2021-05-27 15:08:30|2465.3|2459.3|2464.8|2458.8|2465.3|2459.3|2464.8|2458.8|3
1622128120000|2021-05-27 15:08:40|2465|2459|2465|2459|2465|2459|2465|2459|1
1622128130000|2021-05-27 15:08:50|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1622128210000|2021-05-27 15:10:10|2465|2459|2465|2459|2465|2459|2465|2459|1
1622128220000|2021-05-27 15:10:20|2465.3|2459.3|2465.5|2459.5|2465.5|2459.5|2465.3|2459.3|2
1622128230000|2021-05-27 15:10:30|2465.8|2459.8|2467.8|2461.8|2468|2462|2465.3|2459.3|5
1622128250000|2021-05-27 15:10:50|2468|2462|2468.5|2462.5|2468.8|2462.8|2467.8|2461.8|4
1622128260000|2021-05-27 15:11:00|2468.8|2462.8|2469.8|2463.8|2469.8|2463.8|2468.8|2462.8|5
1622128270000|2021-05-27 15:11:10|2470.3|2464.3|2470.5|2464.5|2470.8|2464.8|2470.3|2464.3|4
1622128290000|2021-05-27 15:11:30|2470.3|2464.3|2470.5|2464.5|2470.5|2464.5|2470.3|2464.3|2
1622128300000|2021-05-27 15:11:40|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1622128310000|2021-05-27 15:11:50|2471|2465|2470.8|2464.8|2471|2465|2470.3|2464.3|3
1622128330000|2021-05-27 15:12:10|2471|2465|2471|2465|2471|2465|2471|2465|1
1622128350000|2021-05-27 15:12:30|2470.8|2464.8|2470.5|2464.5|2470.8|2464.8|2470.5|2464.5|6
1622128370000|2021-05-27 15:12:50|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1622128390000|2021-05-27 15:13:10|2471|2465|2471.5|2465.5|2471.5|2465.5|2470.8|2464.8|6
1622128400000|2021-05-27 15:13:20|2471|2465|2471.3|2465.3|2471.3|2465.3|2471|2465|2
1622128420000|2021-05-27 15:13:40|2471|2465|2471|2465|2471|2465|2471|2465|1
1622128430000|2021-05-27 15:13:50|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1622128440000|2021-05-27 15:14:00|2471|2465|2470.3|2464.3|2471|2465|2470.3|2464.3|2
1622128470000|2021-05-27 15:14:30|2470.8|2464.8|2470.3|2464.3|2470.8|2464.8|2470.3|2464.3|3
1622128480000|2021-05-27 15:14:40|2470|2464|2470.5|2464.5|2470.5|2464.5|2470|2464|2
1622128510000|2021-05-27 15:15:10|2471|2465|2471|2465|2471|2465|2471|2465|1
1622128530000|2021-05-27 15:15:30|2470.3|2464.3|2471.3|2465.3|2471.3|2465.3|2470.3|2464.3|6
1622128550000|2021-05-27 15:15:50|2470.8|2464.8|2471|2465|2471|2465|2470.5|2464.5|4
1622128570000|2021-05-27 15:16:10|2470.8|2464.8|2471|2465|2471|2465|2470.8|2464.8|2
1622128600000|2021-05-27 15:16:40|2470.8|2464.8|2471|2465|2471|2465|2470.8|2464.8|2
1622128610000|2021-05-27 15:16:50|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1622128620000|2021-05-27 15:17:00|2471|2465|2471|2465|2471|2465|2470.8|2464.8|3
1622128640000|2021-05-27 15:17:20|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1622128650000|2021-05-27 15:17:30|2470.8|2464.8|2471|2465|2471|2465|2470.8|2464.8|2
1622128660000|2021-05-27 15:17:40|2470.3|2464.3|2470.5|2464.5|2470.5|2464.5|2470.3|2464.3|2
1622128670000|2021-05-27 15:17:50|2470.8|2464.8|2470.3|2464.3|2470.8|2464.8|2470.3|2464.3|3
1622128680000|2021-05-27 15:18:00|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470|2464|4
1622128700000|2021-05-27 15:18:20|2470.8|2464.8|2471|2465|2471|2465|2470.8|2464.8|2
1622128720000|2021-05-27 15:18:40|2470.8|2464.8|2471|2465|2471|2465|2470.8|2464.8|2
1622128750000|2021-05-27 15:19:10|2471.3|2465.3|2472.3|2466.3|2472.3|2466.3|2471.3|2465.3|3
1622128760000|2021-05-27 15:19:20|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1622128770000|2021-05-27 15:19:30|2472.3|2466.3|2472.5|2466.5|2472.5|2466.5|2472.3|2466.3|2
1622128810000|2021-05-27 15:20:10|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1622128830000|2021-05-27 15:20:30|2473|2467|2473.8|2467.8|2473.8|2467.8|2473|2467|4
1622128840000|2021-05-27 15:20:40|2474|2468|2474|2468|2474|2468|2474|2468|1
1622128860000|2021-05-27 15:21:00|2473.8|2467.8|2473.5|2467.5|2473.8|2467.8|2473.5|2467.5|2
1622128880000|2021-05-27 15:21:20|2473|2467|2473.3|2467.3|2473.3|2467.3|2473|2467|2
1622128890000|2021-05-27 15:21:30|2472.8|2466.8|2472.5|2466.5|2472.8|2466.8|2472.5|2466.5|2
1622128900000|2021-05-27 15:21:40|2472.8|2466.8|2472.5|2466.5|2472.8|2466.8|2472.5|2466.5|2
1622128920000|2021-05-27 15:22:00|2472.8|2466.8|2473.5|2467.5|2473.8|2467.8|2472.8|2466.8|4
1622128940000|2021-05-27 15:22:20|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1622128950000|2021-05-27 15:22:30|2474|2468|2474.3|2468.3|2474.3|2468.3|2474|2468|2
1622128960000|2021-05-27 15:22:40|2474.5|2468.5|2474.5|2468.5|2474.8|2468.8|2474.5|2468.5|3
1622128970000|2021-05-27 15:22:50|2474|2468|2473.3|2467.3|2474|2468|2473.3|2467.3|2
1622128980000|2021-05-27 15:23:00|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1622129010000|2021-05-27 15:23:30|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1622129020000|2021-05-27 15:23:40|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1622129070000|2021-05-27 15:24:30|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1622129090000|2021-05-27 15:24:50|2474|2468|2474.8|2468.8|2474.8|2468.8|2474|2468|3
1622129100000|2021-05-27 15:25:00|2475|2469|2475.3|2469.3|2475.3|2469.3|2475|2469|4
1622129150000|2021-05-27 15:25:50|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1622129180000|2021-05-27 15:26:20|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|3
1622129200000|2021-05-27 15:26:40|2476|2470|2475.8|2469.8|2476|2470|2475.5|2469.5|6
1622129240000|2021-05-27 15:27:20|2476|2470|2476.3|2470.3|2476.3|2470.3|2475.8|2469.8|3
1622129250000|2021-05-27 15:27:30|2476.5|2470.5|2476.5|2470.5|2476.8|2470.8|2476.5|2470.5|3
1622129260000|2021-05-27 15:27:40|2477|2471|2477|2471|2477|2471|2477|2471|1
1622129280000|2021-05-27 15:28:00|2477.3|2471.3|2477|2471|2477.3|2471.3|2476.8|2470.8|3
1622129350000|2021-05-27 15:29:10|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1622129360000|2021-05-27 15:29:20|2477.5|2471.5|2477.5|2471.5|2477.8|2471.8|2477.3|2471.3|4
1622129370000|2021-05-27 15:29:30|2477.3|2471.3|2477|2471|2477.5|2471.5|2477|2471|3
1622129390000|2021-05-27 15:29:50|2477.3|2471.3|2477.5|2471.5|2477.5|2471.5|2477.3|2471.3|2
1622129400000|2021-05-27 15:30:00|2477.3|2471.3|2475.8|2469.8|2477.3|2471.3|2475.8|2469.8|5
1622129410000|2021-05-27 15:30:10|2475.5|2469.5|2474.5|2468.5|2475.5|2469.5|2474.5|2468.5|6
1622129420000|2021-05-27 15:30:20|2474.8|2468.8|2479.3|2473.3|2479.8|2473.8|2474.8|2468.8|14
1622129430000|2021-05-27 15:30:30|2480.3|2474.3|2481.5|2475.5|2481.8|2475.8|2479.8|2473.8|7
1622129440000|2021-05-27 15:30:40|2481.3|2475.3|2482.5|2476.5|2482.8|2476.8|2481.3|2475.3|4
1622129450000|2021-05-27 15:30:50|2482.8|2476.8|2483.3|2477.3|2483.8|2477.8|2482.8|2476.8|5
1622129460000|2021-05-27 15:31:00|2483.5|2477.5|2484|2478|2484|2478|2482.5|2476.5|9
1622129470000|2021-05-27 15:31:10|2483.8|2477.8|2484|2478|2484|2478|2483.5|2477.5|4
1622129480000|2021-05-27 15:31:20|2483.8|2477.8|2484.3|2478.3|2484.3|2478.3|2483.8|2477.8|9
1622129490000|2021-05-27 15:31:30|2484.5|2478.5|2485.5|2479.5|2485.8|2479.8|2484.5|2478.5|3
1622129500000|2021-05-27 15:31:40|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1622129510000|2021-05-27 15:31:50|2486|2480|2486.3|2480.3|2487.3|2481.3|2486|2480|4
1622129520000|2021-05-27 15:32:00|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|3
1622129530000|2021-05-27 15:32:10|2486.3|2480.3|2486.5|2480.5|2486.8|2480.8|2486.3|2480.3|4
1622129540000|2021-05-27 15:32:20|2486.3|2480.3|2487.3|2481.3|2487.3|2481.3|2486.3|2480.3|2
1622129550000|2021-05-27 15:32:30|2486.5|2480.5|2486|2480|2486.5|2480.5|2486|2480|3
1622129560000|2021-05-27 15:32:40|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1622129570000|2021-05-27 15:32:50|2485.5|2479.5|2486.3|2480.3|2486.3|2480.3|2485|2479|5
1622129600000|2021-05-27 15:33:20|2486.5|2480.5|2487|2481|2487|2481|2486.5|2480.5|3
1622129610000|2021-05-27 15:33:30|2487.3|2481.3|2487|2481|2487.3|2481.3|2487|2481|2
1622129620000|2021-05-27 15:33:40|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1622129630000|2021-05-27 15:33:50|2487|2481|2487.3|2481.3|2487.3|2481.3|2487|2481|2
1622129650000|2021-05-27 15:34:10|2487.5|2481.5|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|2
1622129670000|2021-05-27 15:34:30|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1622129680000|2021-05-27 15:34:40|2487.3|2481.3|2487.8|2481.8|2487.8|2481.8|2487.3|2481.3|5
1622129690000|2021-05-27 15:34:50|2487.5|2481.5|2487.5|2481.5|2487.8|2481.8|2487.3|2481.3|7
1622129700000|2021-05-27 15:35:00|2487.3|2481.3|2486.3|2480.3|2487.3|2481.3|2486|2480|6
1622129710000|2021-05-27 15:35:10|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1622129720000|2021-05-27 15:35:20|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|4
1622129730000|2021-05-27 15:35:30|2486.3|2480.3|2486.8|2480.8|2486.8|2480.8|2486.3|2480.3|4
1622129740000|2021-05-27 15:35:40|2486.5|2480.5|2483.8|2477.8|2486.8|2480.8|2483.8|2477.8|5
1622129750000|2021-05-27 15:35:50|2483.3|2477.3|2481.3|2475.3|2483.3|2477.3|2481.3|2475.3|8
1622129760000|2021-05-27 15:36:00|2481.5|2475.5|2482.5|2476.5|2482.8|2476.8|2481.5|2475.5|3
1622129770000|2021-05-27 15:36:10|2482.8|2476.8|2484|2478|2484|2478|2482.8|2476.8|2
1622129800000|2021-05-27 15:36:40|2483.5|2477.5|2482.8|2476.8|2484.3|2478.3|2482.8|2476.8|6
1622129810000|2021-05-27 15:36:50|2483|2477|2483.3|2477.3|2483.3|2477.3|2483|2477|2
1622129820000|2021-05-27 15:37:00|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1622129830000|2021-05-27 15:37:10|2483.8|2477.8|2484|2478|2484|2478|2483.8|2477.8|2
1622129840000|2021-05-27 15:37:20|2483.8|2477.8|2483|2477|2483.8|2477.8|2483|2477|2
1622129850000|2021-05-27 15:37:30|2482.8|2476.8|2483.5|2477.5|2483.5|2477.5|2482.8|2476.8|4
1622129860000|2021-05-27 15:37:40|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1622129870000|2021-05-27 15:37:50|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1622129880000|2021-05-27 15:38:00|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1622129890000|2021-05-27 15:38:10|2483|2477|2483.3|2477.3|2483.3|2477.3|2483|2477|2
1622129900000|2021-05-27 15:38:20|2483|2477|2483.3|2477.3|2483.3|2477.3|2483|2477|4
1622129910000|2021-05-27 15:38:30|2483|2477|2482.3|2476.3|2483.3|2477.3|2482.3|2476.3|5
1622129920000|2021-05-27 15:38:40|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.3|2476.3|3
1622129940000|2021-05-27 15:39:00|2482.8|2476.8|2482.5|2476.5|2483.5|2477.5|2482.5|2476.5|6
1622129950000|2021-05-27 15:39:10|2482.3|2476.3|2484.3|2478.3|2484.3|2478.3|2482.3|2476.3|3
1622129960000|2021-05-27 15:39:20|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2483.5|2477.5|5
1622129970000|2021-05-27 15:39:30|2484.3|2478.3|2483.3|2477.3|2484.3|2478.3|2483.3|2477.3|5
1622129980000|2021-05-27 15:39:40|2483|2477|2482.5|2476.5|2483|2477|2482.5|2476.5|3
1622129990000|2021-05-27 15:39:50|2482.3|2476.3|2481.5|2475.5|2482.3|2476.3|2481.3|2475.3|4
1622130000000|2021-05-27 15:40:00|2481.8|2475.8|2482.5|2476.5|2482.5|2476.5|2481.8|2475.8|3
1622130010000|2021-05-27 15:40:10|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1622130040000|2021-05-27 15:40:40|2483.3|2477.3|2482.8|2476.8|2483.3|2477.3|2482.8|2476.8|2
1622130050000|2021-05-27 15:40:50|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1622130060000|2021-05-27 15:41:00|2482|2476|2482|2476|2482|2476|2482|2476|1
1622130070000|2021-05-27 15:41:10|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1622130110000|2021-05-27 15:41:50|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1622130120000|2021-05-27 15:42:00|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1622130160000|2021-05-27 15:42:40|2481|2475|2481|2475|2481.3|2475.3|2480.8|2474.8|5
1622130170000|2021-05-27 15:42:50|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1622130180000|2021-05-27 15:43:00|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1622130210000|2021-05-27 15:43:30|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1622130220000|2021-05-27 15:43:40|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1622130250000|2021-05-27 15:44:10|2481.5|2475.5|2482|2476|2482|2476|2481.5|2475.5|2
1622130260000|2021-05-27 15:44:20|2482.3|2476.3|2482.8|2476.8|2482.8|2476.8|2482.3|2476.3|3
1622130280000|2021-05-27 15:44:40|2482|2476|2482|2476|2482|2476|2482|2476|1
1622130290000|2021-05-27 15:44:50|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1622130310000|2021-05-27 15:45:10|2481.8|2475.8|2482.3|2476.3|2482.3|2476.3|2481.5|2475.5|3
1622130330000|2021-05-27 15:45:30|2482|2476|2481.5|2475.5|2482|2476|2481.5|2475.5|3
1622130420000|2021-05-27 15:47:00|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1622130430000|2021-05-27 15:47:10|2481|2475|2480.8|2474.8|2481|2475|2480.8|2474.8|2
1622130450000|2021-05-27 15:47:30|2481|2475|2481|2475|2481|2475|2481|2475|1
1622130460000|2021-05-27 15:47:40|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1622130470000|2021-05-27 15:47:50|2481.5|2475.5|2481.8|2475.8|2481.8|2475.8|2481.5|2475.5|2
1622130480000|2021-05-27 15:48:00|2482|2476|2482.3|2476.3|2482.3|2476.3|2482|2476|2
1622130490000|2021-05-27 15:48:10|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1622130510000|2021-05-27 15:48:30|2482|2476|2482|2476|2482|2476|2482|2476|1
1622130520000|2021-05-27 15:48:40|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.5|2475.5|3
1622130530000|2021-05-27 15:48:50|2482|2476|2482|2476|2482.3|2476.3|2481.8|2475.8|5
1622130550000|2021-05-27 15:49:10|2481.5|2475.5|2482|2476|2482|2476|2481.5|2475.5|2
1622130570000|2021-05-27 15:49:30|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1622130600000|2021-05-27 15:50:00|2481.5|2475.5|2481.3|2475.3|2482|2476|2481.3|2475.3|4
1622130610000|2021-05-27 15:50:10|2481|2475|2481|2475|2481|2475|2481|2475|1
1622130630000|2021-05-27 15:50:30|2481.3|2475.3|2482|2476|2482|2476|2481.3|2475.3|3
1622130640000|2021-05-27 15:50:40|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1622130660000|2021-05-27 15:51:00|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1622130670000|2021-05-27 15:51:10|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1622130680000|2021-05-27 15:51:20|2481|2475|2480.5|2474.5|2481|2475|2480.5|2474.5|2
1622130710000|2021-05-27 15:51:50|2480.3|2474.3|2480.5|2474.5|2480.5|2474.5|2480.3|2474.3|2
1622130750000|2021-05-27 15:52:30|2480|2474|2479.8|2473.8|2480|2474|2479.8|2473.8|2
1622130760000|2021-05-27 15:52:40|2480|2474|2480.5|2474.5|2480.5|2474.5|2480|2474|3
1622130770000|2021-05-27 15:52:50|2480.3|2474.3|2480.5|2474.5|2480.5|2474.5|2480.3|2474.3|2
1622130780000|2021-05-27 15:53:00|2480|2474|2479.8|2473.8|2480|2474|2479.8|2473.8|2
1622130800000|2021-05-27 15:53:20|2480|2474|2480.5|2474.5|2480.5|2474.5|2480|2474|3
1622130810000|2021-05-27 15:53:30|2480.3|2474.3|2479.8|2473.8|2480.5|2474.5|2479.8|2473.8|4
1622130820000|2021-05-27 15:53:40|2480|2474|2480|2474|2480|2474|2479.5|2473.5|4
1622130830000|2021-05-27 15:53:50|2479.5|2473.5|2479.5|2473.5|2480|2474|2479.5|2473.5|8
1622130840000|2021-05-27 15:54:00|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1622130850000|2021-05-27 15:54:10|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1622130860000|2021-05-27 15:54:20|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.3|2473.3|5
1622130900000|2021-05-27 15:55:00|2479.8|2473.8|2480.5|2474.5|2480.5|2474.5|2479.8|2473.8|4
1622130910000|2021-05-27 15:55:10|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1622130970000|2021-05-27 15:56:10|2481|2475|2481.5|2475.5|2481.5|2475.5|2481|2475|2
1622130990000|2021-05-27 15:56:30|2482|2476|2482.3|2476.3|2482.3|2476.3|2482|2476|2
1622131030000|2021-05-27 15:57:10|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1622131040000|2021-05-27 15:57:20|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482|2476|3
1622131080000|2021-05-27 15:58:00|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482|2476|4
1622131090000|2021-05-27 15:58:10|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1622131120000|2021-05-27 15:58:40|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1622131140000|2021-05-27 15:59:00|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1622131160000|2021-05-27 15:59:20|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1622131170000|2021-05-27 15:59:30|2483|2477|2482.5|2476.5|2483|2477|2482.3|2476.3|3
1622131190000|2021-05-27 15:59:50|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1622131200000|2021-05-27 16:00:00|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1622131210000|2021-05-27 16:00:10|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.5|2476.5|5
1622131220000|2021-05-27 16:00:20|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1622131260000|2021-05-27 16:01:00|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1622131300000|2021-05-27 16:01:40|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1622131320000|2021-05-27 16:02:00|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1622131390000|2021-05-27 16:03:10|2482.5|2476.5|2481.8|2475.8|2482.5|2476.5|2481.8|2475.8|3
1622131410000|2021-05-27 16:03:30|2481.3|2475.3|2481.3|2475.3|2481.8|2475.8|2481.3|2475.3|3
1622131570000|2021-05-27 16:06:10|2481|2475|2480.5|2474.5|2481|2475|2480.5|2474.5|2
1622131650000|2021-05-27 16:07:30|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1622131670000|2021-05-27 16:07:50|2481|2475|2481|2475|2481|2475|2481|2475|1
1622131720000|2021-05-27 16:08:40|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1622131740000|2021-05-27 16:09:00|2481|2475|2480.8|2474.8|2481|2475|2480.8|2474.8|6
1622131750000|2021-05-27 16:09:10|2481|2475|2480.8|2474.8|2481|2475|2480.8|2474.8|2
1622131760000|2021-05-27 16:09:20|2481|2475|2480.8|2474.8|2481|2475|2480.8|2474.8|4
1622131770000|2021-05-27 16:09:30|2481|2475|2480.8|2474.8|2481|2475|2480.8|2474.8|4
1622131780000|2021-05-27 16:09:40|2481|2475|2480.8|2474.8|2481|2475|2480.8|2474.8|4
1622131790000|2021-05-27 16:09:50|2481|2475|2481.3|2475.3|2481.3|2475.3|2481|2475|2
1622131810000|2021-05-27 16:10:10|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|2
1622131830000|2021-05-27 16:10:30|2481.5|2475.5|2482.5|2476.5|2482.5|2476.5|2481.5|2475.5|3
1622131840000|2021-05-27 16:10:40|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1622131850000|2021-05-27 16:10:50|2483|2477|2483.5|2477.5|2483.5|2477.5|2483|2477|2
1622131890000|2021-05-27 16:11:30|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1622131900000|2021-05-27 16:11:40|2483.5|2477.5|2484|2478|2484|2478|2483.5|2477.5|2
1622131930000|2021-05-27 16:12:10|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1622131950000|2021-05-27 16:12:30|2483.5|2477.5|2483|2477|2483.5|2477.5|2483|2477|2
1622131980000|2021-05-27 16:13:00|2482.3|2476.3|2482.3|2476.3|2482.5|2476.5|2482|2476|4
1622131990000|2021-05-27 16:13:10|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1622132020000|2021-05-27 16:13:40|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1622132050000|2021-05-27 16:14:10|2483|2477|2483|2477|2483|2477|2483|2477|1
1622132120000|2021-05-27 16:15:20|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1622132140000|2021-05-27 16:15:40|2483|2477|2483|2477|2483|2477|2483|2477|1
1622132160000|2021-05-27 16:16:00|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1622132170000|2021-05-27 16:16:10|2483|2477|2483|2477|2483|2477|2483|2477|1
1622132180000|2021-05-27 16:16:20|2483.3|2477.3|2482.3|2476.3|2483.3|2477.3|2482.3|2476.3|3
1622132210000|2021-05-27 16:16:50|2482|2476|2481.5|2475.5|2482|2476|2481.5|2475.5|2
1622132220000|2021-05-27 16:17:00|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1622132250000|2021-05-27 16:17:30|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1622132310000|2021-05-27 16:18:30|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1622132340000|2021-05-27 16:19:00|2481|2475|2481|2475|2481|2475|2481|2475|1
1622132350000|2021-05-27 16:19:10|2480.8|2474.8|2481.3|2475.3|2481.3|2475.3|2480.8|2474.8|3
1622132360000|2021-05-27 16:19:20|2481.5|2475.5|2481.8|2475.8|2482|2476|2481.5|2475.5|4
1622132390000|2021-05-27 16:19:50|2482|2476|2481.8|2475.8|2482|2476|2481.8|2475.8|2
1622132400000|2021-05-27 16:20:00|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1622132450000|2021-05-27 16:20:50|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|2
1622132460000|2021-05-27 16:21:00|2481|2475|2481|2475|2481|2475|2481|2475|1
1622132470000|2021-05-27 16:21:10|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1622132480000|2021-05-27 16:21:20|2481|2475|2481|2475|2481|2475|2481|2475|1
1622132490000|2021-05-27 16:21:30|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1622132530000|2021-05-27 16:22:10|2481|2475|2481|2475|2481|2475|2481|2475|1
1622132550000|2021-05-27 16:22:30|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1622132560000|2021-05-27 16:22:40|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1622132580000|2021-05-27 16:23:00|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1622132730000|2021-05-27 16:25:30|2479.5|2473.5|2479.8|2473.8|2479.8|2473.8|2479.5|2473.5|2
1622132750000|2021-05-27 16:25:50|2480|2474|2480|2474|2480.3|2474.3|2480|2474|3
1622132800000|2021-05-27 16:26:40|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1622132810000|2021-05-27 16:26:50|2480|2474|2480|2474|2480|2474|2480|2474|1
1622132860000|2021-05-27 16:27:40|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1622132930000|2021-05-27 16:28:50|2480|2474|2480|2474|2480|2474|2480|2474|1
1622132990000|2021-05-27 16:29:50|2479.8|2473.8|2480|2474|2480|2474|2479.8|2473.8|2
1622133000000|2021-05-27 16:30:00|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1622133030000|2021-05-27 16:30:30|2480|2474|2480|2474|2480|2474|2480|2474|1
1622133200000|2021-05-27 16:33:20|2480.3|2474.3|2481.3|2475.3|2481.3|2475.3|2480.3|2474.3|2
1622133210000|2021-05-27 16:33:30|2481.5|2475.5|2482.3|2476.3|2482.3|2476.3|2481.5|2475.5|3
1622133220000|2021-05-27 16:33:40|2482.5|2476.5|2481.5|2475.5|2482.5|2476.5|2481.5|2475.5|3
1622133280000|2021-05-27 16:34:40|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1622133320000|2021-05-27 16:35:20|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1622133350000|2021-05-27 16:35:50|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1622133400000|2021-05-27 16:36:40|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1622133410000|2021-05-27 16:36:50|2481.3|2475.3|2480.8|2474.8|2481.3|2475.3|2480.8|2474.8|2
1622133420000|2021-05-27 16:37:00|2481|2475|2481|2475|2481|2475|2481|2475|1
1622133440000|2021-05-27 16:37:20|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1622133470000|2021-05-27 16:37:50|2481|2475|2481|2475|2481|2475|2481|2475|1
1622133510000|2021-05-27 16:38:30|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1622133530000|2021-05-27 16:38:50|2482|2476|2482.5|2476.5|2482.5|2476.5|2482|2476|3
1622133540000|2021-05-27 16:39:00|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1622133570000|2021-05-27 16:39:30|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1622133580000|2021-05-27 16:39:40|2482.8|2476.8|2483|2477|2483.3|2477.3|2482.8|2476.8|4
1622133590000|2021-05-27 16:39:50|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1622133710000|2021-05-27 16:41:50|2482.5|2476.5|2482.8|2476.8|2482.8|2476.8|2482.5|2476.5|2
1622133730000|2021-05-27 16:42:10|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1622133770000|2021-05-27 16:42:50|2482.8|2476.8|2483.8|2477.8|2483.8|2477.8|2482.8|2476.8|2
1622133790000|2021-05-27 16:43:10|2484|2478|2484.8|2478.8|2484.8|2478.8|2484|2478|2
1622133820000|2021-05-27 16:43:40|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1622133830000|2021-05-27 16:43:50|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1622133870000|2021-05-27 16:44:30|2484.5|2478.5|2483.8|2477.8|2484.5|2478.5|2483.8|2477.8|3
1622133900000|2021-05-27 16:45:00|2483.5|2477.5|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|2
1622133910000|2021-05-27 16:45:10|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1622133960000|2021-05-27 16:46:00|2483.5|2477.5|2483|2477|2483.5|2477.5|2483|2477|2
1622133970000|2021-05-27 16:46:10|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1622134050000|2021-05-27 16:47:30|2483|2477|2483|2477|2483|2477|2483|2477|1
1622134060000|2021-05-27 16:47:40|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1622134090000|2021-05-27 16:48:10|2483.5|2477.5|2484|2478|2484|2478|2483.5|2477.5|3
1622134160000|2021-05-27 16:49:20|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|2
1622134320000|2021-05-27 16:52:00|2485|2479|2485|2479|2485|2479|2485|2479|1
1622134360000|2021-05-27 16:52:40|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|2
1622134370000|2021-05-27 16:52:50|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1622134420000|2021-05-27 16:53:40|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1622134440000|2021-05-27 16:54:00|2484.3|2478.3|2483.5|2477.5|2484.3|2478.3|2483.5|2477.5|2
1622134450000|2021-05-27 16:54:10|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1622134500000|2021-05-27 16:55:00|2483|2477|2483.4|2477.4|2483.4|2477.4|2483|2477|3
1622134510000|2021-05-27 16:55:10|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1622134520000|2021-05-27 16:55:20|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1622134530000|2021-05-27 16:55:30|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1622134560000|2021-05-27 16:56:00|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1622134570000|2021-05-27 16:56:10|2483.6|2477.6|2484.4|2478.4|2484.4|2478.4|2483.6|2477.6|3
1622134580000|2021-05-27 16:56:20|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1622134610000|2021-05-27 16:56:50|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1622134620000|2021-05-27 16:57:00|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1622134650000|2021-05-27 16:57:30|2484.4|2478.4|2485.1|2479.1|2485.1|2479.1|2484.4|2478.4|4
1622134660000|2021-05-27 16:57:40|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|1
1622134680000|2021-05-27 16:58:00|2485.6|2479.6|2485.4|2479.4|2485.6|2479.6|2485.4|2479.4|2
1622134690000|2021-05-27 16:58:10|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|2484.6|2478.6|4
1622134720000|2021-05-27 16:58:40|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|1
1622160120000|2021-05-28 00:02:00|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1622160130000|2021-05-28 00:02:10|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1622160140000|2021-05-28 00:02:20|2485.4|2479.4|2485.6|2479.6|2485.6|2479.6|2485.4|2479.4|2
1622160150000|2021-05-28 00:02:30|2486|2480|2486|2480|2486|2480|2486|2480|1
1622160200000|2021-05-28 00:03:20|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|1
1622160220000|2021-05-28 00:03:40|2485.9|2479.9|2485.5|2479.5|2485.9|2479.9|2485.3|2479.3|6
1622160230000|2021-05-28 00:03:50|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|2
1622160240000|2021-05-28 00:04:00|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|2
1622160250000|2021-05-28 00:04:10|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|2
1622160260000|2021-05-28 00:04:20|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1622160280000|2021-05-28 00:04:40|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1622160330000|2021-05-28 00:05:30|2485.3|2479.3|2484.4|2478.4|2485.3|2479.3|2484.4|2478.4|3
1622160360000|2021-05-28 00:06:00|2484.1|2478.1|2482.9|2476.9|2484.1|2478.1|2482.9|2476.9|3
1622160410000|2021-05-28 00:06:50|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|2
1622160420000|2021-05-28 00:07:00|2482.4|2476.4|2481.9|2475.9|2482.4|2476.4|2481.9|2475.9|2
1622160430000|2021-05-28 00:07:10|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1622160480000|2021-05-28 00:08:00|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1622160510000|2021-05-28 00:08:30|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1622160520000|2021-05-28 00:08:40|2480.9|2474.9|2481|2475|2481|2475|2480.8|2474.8|3
1622160560000|2021-05-28 00:09:20|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1622160570000|2021-05-28 00:09:30|2480.4|2474.4|2480.5|2474.5|2480.5|2474.5|2480.4|2474.4|2
1622160590000|2021-05-28 00:09:50|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1622160630000|2021-05-28 00:10:30|2481|2475|2481.3|2475.3|2481.3|2475.3|2481|2475|2
1622160690000|2021-05-28 00:11:30|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1622160760000|2021-05-28 00:12:40|2481.5|2475.5|2482.1|2476.1|2482.1|2476.1|2481.5|2475.5|2
1622160770000|2021-05-28 00:12:50|2481.9|2475.9|2482.1|2476.1|2482.1|2476.1|2481.9|2475.9|2
1622160780000|2021-05-28 00:13:00|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1622160830000|2021-05-28 00:13:50|2482.5|2476.5|2482.8|2476.8|2482.8|2476.8|2482.5|2476.5|2
1622160840000|2021-05-28 00:14:00|2483|2477|2483.4|2477.4|2483.4|2477.4|2483|2477|3
1622160870000|2021-05-28 00:14:30|2482.5|2476.5|2482.5|2476.5|2482.9|2476.9|2482.5|2476.5|3
1622160880000|2021-05-28 00:14:40|2483|2477|2482.5|2476.5|2483|2477|2482.5|2476.5|2
1622160890000|2021-05-28 00:14:50|2482.9|2476.9|2481.8|2475.8|2482.9|2476.9|2481.8|2475.8|2
1622160900000|2021-05-28 00:15:00|2482|2476|2482|2476|2482|2476|2482|2476|1
1622160950000|2021-05-28 00:15:50|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1622161080000|2021-05-28 00:18:00|2481.6|2475.6|2481.6|2475.6|2481.9|2475.9|2481.5|2475.5|4
1622161120000|2021-05-28 00:18:40|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1622161180000|2021-05-28 00:19:40|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1622161200000|2021-05-28 00:20:00|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1622161250000|2021-05-28 00:20:50|2481.9|2475.9|2481.6|2475.6|2481.9|2475.9|2481.6|2475.6|2
1622161310000|2021-05-28 00:21:50|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1622161370000|2021-05-28 00:22:50|2482.1|2476.1|2483.3|2477.3|2483.3|2477.3|2482.1|2476.1|3
1622161430000|2021-05-28 00:23:50|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1622161440000|2021-05-28 00:24:00|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1622161490000|2021-05-28 00:24:50|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|2
1622161550000|2021-05-28 00:25:50|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1622161620000|2021-05-28 00:27:00|2483.8|2477.8|2484.3|2478.3|2484.3|2478.3|2483.8|2477.8|2
1622161670000|2021-05-28 00:27:50|2484.5|2478.5|2485|2479|2485|2479|2484.5|2478.5|2
1622161680000|2021-05-28 00:28:00|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1622161710000|2021-05-28 00:28:30|2485.4|2479.4|2486.3|2480.3|2486.3|2480.3|2485.4|2479.4|2
1622161720000|2021-05-28 00:28:40|2486.4|2480.4|2484.8|2478.8|2486.8|2480.8|2484.8|2478.8|5
1622161910000|2021-05-28 00:31:50|2485|2479|2485.3|2479.3|2485.3|2479.3|2485|2479|2
1622161960000|2021-05-28 00:32:40|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|2
1622161970000|2021-05-28 00:32:50|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|2
1622162030000|2021-05-28 00:33:50|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|2
1622162090000|2021-05-28 00:34:50|2486.6|2480.6|2487.3|2481.3|2487.3|2481.3|2486.6|2480.6|2
1622162260000|2021-05-28 00:37:40|2487.5|2481.5|2488.1|2482.1|2488.1|2482.1|2487.5|2481.5|2
1622162310000|2021-05-28 00:38:30|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1622162320000|2021-05-28 00:38:40|2488.8|2482.8|2489.5|2483.5|2489.5|2483.5|2488.8|2482.8|3
1622162350000|2021-05-28 00:39:10|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1622162370000|2021-05-28 00:39:30|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1622162380000|2021-05-28 00:39:40|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1622162410000|2021-05-28 00:40:10|2489.3|2483.3|2489|2483|2489.3|2483.3|2488.6|2482.6|3
1622162420000|2021-05-28 00:40:20|2488.6|2482.6|2489.3|2483.3|2489.3|2483.3|2488.6|2482.6|7
1622162440000|2021-05-28 00:40:40|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1622162450000|2021-05-28 00:40:50|2489|2483|2489.3|2483.3|2489.3|2483.3|2489|2483|2
1622162460000|2021-05-28 00:41:00|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1622162510000|2021-05-28 00:41:50|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1622162560000|2021-05-28 00:42:40|2489.3|2483.3|2489.4|2483.4|2489.4|2483.4|2489.3|2483.3|2
1622162650000|2021-05-28 00:44:10|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1622163010000|2021-05-28 00:50:10|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1622163030000|2021-05-28 00:50:30|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1622163040000|2021-05-28 00:50:40|2489.9|2483.9|2489.8|2483.8|2489.9|2483.9|2489.8|2483.8|2
1622163070000|2021-05-28 00:51:10|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1622163140000|2021-05-28 00:52:20|2489.9|2483.9|2489.8|2483.8|2489.9|2483.9|2489.8|2483.8|2
1622163150000|2021-05-28 00:52:30|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1622163210000|2021-05-28 00:53:30|2489.5|2483.5|2489.4|2483.4|2489.5|2483.5|2489.3|2483.3|3
1622163240000|2021-05-28 00:54:00|2489.3|2483.3|2489|2483|2489.3|2483.3|2489|2483|2
1622163250000|2021-05-28 00:54:10|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1622163270000|2021-05-28 00:54:30|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1622163280000|2021-05-28 00:54:40|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1622163330000|2021-05-28 00:55:30|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1622163340000|2021-05-28 00:55:40|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1622163350000|2021-05-28 00:55:50|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1622163360000|2021-05-28 00:56:00|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1622163450000|2021-05-28 00:57:30|2489.6|2483.6|2489.5|2483.5|2489.6|2483.6|2489.5|2483.5|2
1622163510000|2021-05-28 00:58:30|2489.6|2483.6|2489.9|2483.9|2489.9|2483.9|2489.6|2483.6|2
1622163600000|2021-05-28 01:00:00|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2486.8|2480.8|22
1622163610000|2021-05-28 01:00:10|2489.9|2483.9|2491|2485|2491.3|2485.3|2489.8|2483.8|13
1622163620000|2021-05-28 01:00:20|2490.8|2484.8|2489|2483|2490.8|2484.8|2488.5|2482.5|13
1622163630000|2021-05-28 01:00:30|2489.4|2483.4|2487.8|2481.8|2489.4|2483.4|2485.5|2479.5|26
1622163640000|2021-05-28 01:00:40|2487.5|2481.5|2489.9|2483.9|2490.3|2484.3|2487|2481|22
1622163650000|2021-05-28 01:00:50|2489.6|2483.6|2490|2484|2490|2484|2487.8|2481.8|15
1622163660000|2021-05-28 01:01:00|2490.1|2484.1|2491|2485|2491|2485|2490.1|2484.1|4
1622163670000|2021-05-28 01:01:10|2490.4|2484.4|2490.4|2484.4|2490.9|2484.9|2490.4|2484.4|9
1622163680000|2021-05-28 01:01:20|2490|2484|2490|2484|2490.1|2484.1|2489.8|2483.8|5
1622163690000|2021-05-28 01:01:30|2489.8|2483.8|2490.5|2484.5|2490.9|2484.9|2488.8|2482.8|19
1622163710000|2021-05-28 01:01:50|2490.8|2484.8|2490.9|2484.9|2491.4|2485.4|2490.8|2484.8|9
1622163720000|2021-05-28 01:02:00|2490.8|2484.8|2492.3|2486.3|2492.3|2486.3|2490.1|2484.1|14
1622163730000|2021-05-28 01:02:10|2492.5|2486.5|2490.3|2484.3|2492.5|2486.5|2490.3|2484.3|14
1622163740000|2021-05-28 01:02:20|2490.5|2484.5|2491.3|2485.3|2491.3|2485.3|2490.5|2484.5|10
1622163750000|2021-05-28 01:02:30|2491.5|2485.5|2491.9|2485.9|2491.9|2485.9|2491.5|2485.5|5
1622163760000|2021-05-28 01:02:40|2491.6|2485.6|2489.5|2483.5|2491.6|2485.6|2489.5|2483.5|7
1622163770000|2021-05-28 01:02:50|2489.8|2483.8|2487.8|2481.8|2490|2484|2487.8|2481.8|7
1622163780000|2021-05-28 01:03:00|2488|2482|2489.8|2483.8|2489.9|2483.9|2488|2482|14
1622163790000|2021-05-28 01:03:10|2489.9|2483.9|2489.4|2483.4|2489.9|2483.9|2488.8|2482.8|7
1622163800000|2021-05-28 01:03:20|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1622163810000|2021-05-28 01:03:30|2489.3|2483.3|2488.3|2482.3|2489.3|2483.3|2488.3|2482.3|2
1622163820000|2021-05-28 01:03:40|2488.5|2482.5|2488|2482|2489.3|2483.3|2487.9|2481.9|8
1622163830000|2021-05-28 01:03:50|2488.4|2482.4|2489.5|2483.5|2489.5|2483.5|2487.8|2481.8|9
1622163840000|2021-05-28 01:04:00|2489.3|2483.3|2488.5|2482.5|2489.3|2483.3|2488.5|2482.5|2
1622163850000|2021-05-28 01:04:10|2488.8|2482.8|2488.5|2482.5|2489.3|2483.3|2488.3|2482.3|10
1622163860000|2021-05-28 01:04:20|2489.3|2483.3|2488.4|2482.4|2489.3|2483.3|2488.4|2482.4|6
1622163870000|2021-05-28 01:04:30|2489.1|2483.1|2488.5|2482.5|2489.3|2483.3|2487.8|2481.8|14
1622163880000|2021-05-28 01:04:40|2488|2482|2487.5|2481.5|2488|2482|2485.6|2479.6|12
1622163890000|2021-05-28 01:04:50|2487.1|2481.1|2486.9|2480.9|2487.1|2481.1|2486.6|2480.6|4
1622163900000|2021-05-28 01:05:00|2486.8|2480.8|2485.4|2479.4|2486.9|2480.9|2485.3|2479.3|10
1622163910000|2021-05-28 01:05:10|2485.5|2479.5|2486.5|2480.5|2487|2481|2485.5|2479.5|10
1622163920000|2021-05-28 01:05:20|2486.8|2480.8|2486.9|2480.9|2487|2481|2486.8|2480.8|4
1622163930000|2021-05-28 01:05:30|2486.6|2480.6|2486|2480|2486.6|2480.6|2485.5|2479.5|11
1622163940000|2021-05-28 01:05:40|2486.3|2480.3|2485.5|2479.5|2486.3|2480.3|2485.5|2479.5|7
1622163950000|2021-05-28 01:05:50|2485.3|2479.3|2483.6|2477.6|2485.3|2479.3|2483.3|2477.3|12
1622163960000|2021-05-28 01:06:00|2483.8|2477.8|2482.8|2476.8|2483.8|2477.8|2482.3|2476.3|13
1622163970000|2021-05-28 01:06:10|2482.6|2476.6|2482.6|2476.6|2482.9|2476.9|2482.5|2476.5|10
1622163980000|2021-05-28 01:06:20|2482.5|2476.5|2482.8|2476.8|2483.1|2477.1|2482.4|2476.4|5
1622163990000|2021-05-28 01:06:30|2483|2477|2482.9|2476.9|2483|2477|2482.9|2476.9|2
1622164000000|2021-05-28 01:06:40|2482.8|2476.8|2482.3|2476.3|2482.8|2476.8|2482.3|2476.3|5
1622164010000|2021-05-28 01:06:50|2481.9|2475.9|2481.8|2475.8|2481.9|2475.9|2481.3|2475.3|9
1622164020000|2021-05-28 01:07:00|2481.5|2475.5|2481.6|2475.6|2481.9|2475.9|2481.5|2475.5|5
1622164030000|2021-05-28 01:07:10|2481.9|2475.9|2484.3|2478.3|2484.5|2478.5|2481.9|2475.9|17
1622164040000|2021-05-28 01:07:20|2484.5|2478.5|2483.5|2477.5|2484.5|2478.5|2483.3|2477.3|12
1622164050000|2021-05-28 01:07:30|2483.3|2477.3|2483|2477|2483.3|2477.3|2483|2477|2
1622164060000|2021-05-28 01:07:40|2483.3|2477.3|2481.6|2475.6|2483.3|2477.3|2481.3|2475.3|11
1622164070000|2021-05-28 01:07:50|2481.8|2475.8|2482.3|2476.3|2482.3|2476.3|2481.5|2475.5|7
1622164080000|2021-05-28 01:08:00|2482|2476|2481|2475|2482.1|2476.1|2480.4|2474.4|13
1622164090000|2021-05-28 01:08:10|2481.1|2475.1|2481|2475|2481.1|2475.1|2480.8|2474.8|4
1622164100000|2021-05-28 01:08:20|2481.1|2475.1|2481.9|2475.9|2482.1|2476.1|2481.1|2475.1|5
1622164110000|2021-05-28 01:08:30|2481.8|2475.8|2480.6|2474.6|2481.8|2475.8|2480.3|2474.3|13
1622164120000|2021-05-28 01:08:40|2480.5|2474.5|2480.6|2474.6|2480.6|2474.6|2480.3|2474.3|6
1622164130000|2021-05-28 01:08:50|2480.5|2474.5|2480.4|2474.4|2480.6|2474.6|2480.3|2474.3|4
1622164140000|2021-05-28 01:09:00|2480.3|2474.3|2479.8|2473.8|2480.4|2474.4|2479.3|2473.3|14
1622164150000|2021-05-28 01:09:10|2479.3|2473.3|2479.5|2473.5|2479.8|2473.8|2479.3|2473.3|3
1622164160000|2021-05-28 01:09:20|2479.3|2473.3|2479.4|2473.4|2479.8|2473.8|2479.3|2473.3|4
1622164170000|2021-05-28 01:09:30|2479.8|2473.8|2479.6|2473.6|2479.8|2473.8|2479.3|2473.3|3
1622164180000|2021-05-28 01:09:40|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1622164190000|2021-05-28 01:09:50|2479.6|2473.6|2479.4|2473.4|2479.6|2473.6|2479.4|2473.4|2
1622164200000|2021-05-28 01:10:00|2479.3|2473.3|2478.3|2472.3|2479.5|2473.5|2478|2472|5
1622164210000|2021-05-28 01:10:10|2478.6|2472.6|2481.6|2475.6|2482.1|2476.1|2478.6|2472.6|18
1622164220000|2021-05-28 01:10:20|2481.9|2475.9|2481.4|2475.4|2482.5|2476.5|2480.8|2474.8|19
1622164230000|2021-05-28 01:10:30|2481.5|2475.5|2481.3|2475.3|2481.9|2475.9|2480.8|2474.8|10
1622164250000|2021-05-28 01:10:50|2481.5|2475.5|2482|2476|2482|2476|2481.4|2475.4|5
1622164260000|2021-05-28 01:11:00|2481.8|2475.8|2478.3|2472.3|2481.8|2475.8|2477.8|2471.8|14
1622164270000|2021-05-28 01:11:10|2478|2472|2478|2472|2478.3|2472.3|2477.8|2471.8|7
1622164280000|2021-05-28 01:11:20|2478.1|2472.1|2477.3|2471.3|2478.1|2472.1|2476.9|2470.9|8
1622164290000|2021-05-28 01:11:30|2476.9|2470.9|2477.3|2471.3|2477.3|2471.3|2476.9|2470.9|2
1622164300000|2021-05-28 01:11:40|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1622164310000|2021-05-28 01:11:50|2477.3|2471.3|2477.8|2471.8|2477.8|2471.8|2477.3|2471.3|3
1622164320000|2021-05-28 01:12:00|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1622164330000|2021-05-28 01:12:10|2477.5|2471.5|2476.9|2470.9|2477.5|2471.5|2476.9|2470.9|2
1622164340000|2021-05-28 01:12:20|2477.3|2471.3|2477.5|2471.5|2477.5|2471.5|2476.9|2470.9|10
1622164350000|2021-05-28 01:12:30|2477.8|2471.8|2478.9|2472.9|2478.9|2472.9|2477.8|2471.8|2
1622164360000|2021-05-28 01:12:40|2478.6|2472.6|2478.4|2472.4|2478.6|2472.6|2478.1|2472.1|4
1622164370000|2021-05-28 01:12:50|2478.1|2472.1|2478.4|2472.4|2478.5|2472.5|2477.6|2471.6|8
1622164380000|2021-05-28 01:13:00|2478.6|2472.6|2479.8|2473.8|2479.8|2473.8|2478.6|2472.6|9
1622164390000|2021-05-28 01:13:10|2480|2474|2479.6|2473.6|2480|2474|2479.6|2473.6|5
1622164400000|2021-05-28 01:13:20|2479.8|2473.8|2479.5|2473.5|2479.9|2473.9|2479.4|2473.4|7
1622164410000|2021-05-28 01:13:30|2479.4|2473.4|2479|2473|2479.5|2473.5|2479|2473|4
1622164420000|2021-05-28 01:13:40|2478.8|2472.8|2478.4|2472.4|2478.8|2472.8|2478.1|2472.1|5
1622164430000|2021-05-28 01:13:50|2478.1|2472.1|2476.9|2470.9|2478.1|2472.1|2476.9|2470.9|8
1622164440000|2021-05-28 01:14:00|2476.6|2470.6|2476.5|2470.5|2477|2471|2476.5|2470.5|4
1622164450000|2021-05-28 01:14:10|2476.4|2470.4|2476.5|2470.5|2476.6|2470.6|2476.4|2470.4|3
1622164460000|2021-05-28 01:14:20|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|1
1622164490000|2021-05-28 01:14:50|2476.4|2470.4|2476.4|2470.4|2476.5|2470.5|2476.3|2470.3|5
1622164500000|2021-05-28 01:15:00|2476.3|2470.3|2475.6|2469.6|2476.3|2470.3|2475.6|2469.6|5
1622164510000|2021-05-28 01:15:10|2475.9|2469.9|2474.8|2468.8|2475.9|2469.9|2474.6|2468.6|10
1622164520000|2021-05-28 01:15:20|2474.9|2468.9|2474.9|2468.9|2475.1|2469.1|2474.6|2468.6|8
1622164530000|2021-05-28 01:15:30|2475|2469|2474.3|2468.3|2475|2469|2474.3|2468.3|9
1622164540000|2021-05-28 01:15:40|2474|2468|2473.6|2467.6|2474|2468|2473.6|2467.6|7
1622164550000|2021-05-28 01:15:50|2473.9|2467.9|2473|2467|2473.9|2467.9|2472.8|2466.8|22
1622164560000|2021-05-28 01:16:00|2473.1|2467.1|2472.9|2466.9|2473.1|2467.1|2472.9|2466.9|2
1622164570000|2021-05-28 01:16:10|2472.6|2466.6|2472.4|2466.4|2472.9|2466.9|2472.4|2466.4|7
1622164580000|2021-05-28 01:16:20|2472.5|2466.5|2473|2467|2473|2467|2472.5|2466.5|4
1622164590000|2021-05-28 01:16:30|2473.1|2467.1|2473.3|2467.3|2473.4|2467.4|2472.8|2466.8|11
1622164600000|2021-05-28 01:16:40|2473.4|2467.4|2473.1|2467.1|2473.4|2467.4|2473|2467|5
1622164610000|2021-05-28 01:16:50|2473|2467|2473.3|2467.3|2473.3|2467.3|2473|2467|3
1622164620000|2021-05-28 01:17:00|2473.6|2467.6|2475.3|2469.3|2475.3|2469.3|2473.6|2467.6|6
1622164630000|2021-05-28 01:17:10|2475|2469|2474.8|2468.8|2475|2469|2474.3|2468.3|4
1622164640000|2021-05-28 01:17:20|2474.5|2468.5|2474.3|2468.3|2474.5|2468.5|2473.9|2467.9|7
1622164660000|2021-05-28 01:17:40|2474.5|2468.5|2474.8|2468.8|2474.8|2468.8|2474.5|2468.5|2
1622164670000|2021-05-28 01:17:50|2475|2469|2474.8|2468.8|2475|2469|2474.8|2468.8|2
1622164680000|2021-05-28 01:18:00|2474.5|2468.5|2473.5|2467.5|2474.5|2468.5|2473.5|2467.5|6
1622164690000|2021-05-28 01:18:10|2473.8|2467.8|2473.9|2467.9|2473.9|2467.9|2473.5|2467.5|4
1622164700000|2021-05-28 01:18:20|2474|2468|2474.3|2468.3|2474.3|2468.3|2473.8|2467.8|5
1622164710000|2021-05-28 01:18:30|2474|2468|2474.3|2468.3|2474.3|2468.3|2473.9|2467.9|6
1622164720000|2021-05-28 01:18:40|2474.5|2468.5|2474|2468|2474.8|2468.8|2474|2468|7
1622164730000|2021-05-28 01:18:50|2473.9|2467.9|2474.8|2468.8|2475|2469|2473.9|2467.9|7
1622164740000|2021-05-28 01:19:00|2475|2469|2475.8|2469.8|2476|2470|2475|2469|10
1622164750000|2021-05-28 01:19:10|2475.5|2469.5|2475.8|2469.8|2476|2470|2475.5|2469.5|4
1622164760000|2021-05-28 01:19:20|2475.5|2469.5|2475.8|2469.8|2476|2470|2475.5|2469.5|6
1622164770000|2021-05-28 01:19:30|2476|2470|2476.8|2470.8|2476.8|2470.8|2476|2470|6
1622164780000|2021-05-28 01:19:40|2476.5|2470.5|2476.8|2470.8|2476.8|2470.8|2476.3|2470.3|6
1622164800000|2021-05-28 01:20:00|2476.5|2470.5|2476.8|2470.8|2476.8|2470.8|2476.3|2470.3|5
1622164810000|2021-05-28 01:20:10|2476.5|2470.5|2475.8|2469.8|2476.5|2470.5|2475.3|2469.3|7
1622164830000|2021-05-28 01:20:30|2476|2470|2477.3|2471.3|2477.3|2471.3|2476|2470|6
1622164840000|2021-05-28 01:20:40|2477|2471|2476.8|2470.8|2477.1|2471.1|2476.8|2470.8|3
1622164850000|2021-05-28 01:20:50|2477.1|2471.1|2476.8|2470.8|2477.3|2471.3|2476.8|2470.8|5
1622164860000|2021-05-28 01:21:00|2477|2471|2476.9|2470.9|2477|2471|2476.9|2470.9|2
1622164870000|2021-05-28 01:21:10|2476.8|2470.8|2475.3|2469.3|2476.8|2470.8|2475.3|2469.3|8
1622164880000|2021-05-28 01:21:20|2475.1|2469.1|2476.3|2470.3|2476.8|2470.8|2475.1|2469.1|5
1622164890000|2021-05-28 01:21:30|2476.5|2470.5|2476.6|2470.6|2476.6|2470.6|2476.5|2470.5|2
1622164900000|2021-05-28 01:21:40|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2476.9|2470.9|3
1622164910000|2021-05-28 01:21:50|2476.9|2470.9|2477.6|2471.6|2477.8|2471.8|2476.9|2470.9|9
1622164920000|2021-05-28 01:22:00|2477.9|2471.9|2479.8|2473.8|2479.8|2473.8|2477.9|2471.9|10
1622164930000|2021-05-28 01:22:10|2479.6|2473.6|2479.6|2473.6|2479.8|2473.8|2479.1|2473.1|15
1622164940000|2021-05-28 01:22:20|2479.4|2473.4|2479.8|2473.8|2479.8|2473.8|2478.9|2472.9|14
1622164950000|2021-05-28 01:22:30|2479.5|2473.5|2478.3|2472.3|2479.5|2473.5|2478.3|2472.3|2
1622164960000|2021-05-28 01:22:40|2478.1|2472.1|2477.6|2471.6|2478.1|2472.1|2477.6|2471.6|6
1622164970000|2021-05-28 01:22:50|2477.9|2471.9|2477.6|2471.6|2478|2472|2477.6|2471.6|11
1622164980000|2021-05-28 01:23:00|2477.9|2471.9|2478|2472|2478.8|2472.8|2477.9|2471.9|5
1622164990000|2021-05-28 01:23:10|2477.9|2471.9|2479.3|2473.3|2479.3|2473.3|2477.5|2471.5|6
1622165000000|2021-05-28 01:23:20|2479|2473|2479.3|2473.3|2479.3|2473.3|2478.9|2472.9|4
1622165010000|2021-05-28 01:23:30|2479|2473|2478|2472|2479|2473|2478|2472|6
1622165020000|2021-05-28 01:23:40|2478.3|2472.3|2478|2472|2478.3|2472.3|2478|2472|2
1622165030000|2021-05-28 01:23:50|2477.8|2471.8|2478.3|2472.3|2478.3|2472.3|2477.5|2471.5|6
1622165050000|2021-05-28 01:24:10|2478|2472|2477.8|2471.8|2478|2472|2477.8|2471.8|2
1622165060000|2021-05-28 01:24:20|2477.5|2471.5|2477.3|2471.3|2477.5|2471.5|2477.3|2471.3|2
1622165070000|2021-05-28 01:24:30|2477|2471|2476.3|2470.3|2477|2471|2476.3|2470.3|4
1622165080000|2021-05-28 01:24:40|2476.5|2470.5|2476.5|2470.5|2476.6|2470.6|2476.5|2470.5|3
1622165090000|2021-05-28 01:24:50|2476.3|2470.3|2475.8|2469.8|2476.3|2470.3|2475.6|2469.6|8
1622165100000|2021-05-28 01:25:00|2476|2470|2475.8|2469.8|2476.1|2470.1|2475.8|2469.8|4
1622165110000|2021-05-28 01:25:10|2476|2470|2476.6|2470.6|2476.6|2470.6|2476|2470|4
1622165120000|2021-05-28 01:25:20|2476.5|2470.5|2477|2471|2477|2471|2476.3|2470.3|6
1622165130000|2021-05-28 01:25:30|2477.1|2471.1|2476.9|2470.9|2477.1|2471.1|2476.9|2470.9|2
1622165140000|2021-05-28 01:25:40|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1622165150000|2021-05-28 01:25:50|2476.9|2470.9|2477.8|2471.8|2477.8|2471.8|2476.9|2470.9|3
1622165160000|2021-05-28 01:26:00|2477.5|2471.5|2476|2470|2477.5|2471.5|2475.5|2469.5|18
1622165170000|2021-05-28 01:26:10|2476.3|2470.3|2477|2471|2477.3|2471.3|2476.3|2470.3|9
1622165180000|2021-05-28 01:26:20|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1622165190000|2021-05-28 01:26:30|2477.5|2471.5|2477.1|2471.1|2477.5|2471.5|2476.8|2470.8|6
1622165200000|2021-05-28 01:26:40|2477.5|2471.5|2477.3|2471.3|2478.3|2472.3|2477.3|2471.3|17
1622165210000|2021-05-28 01:26:50|2477|2471|2476.3|2470.3|2477.3|2471.3|2476.3|2470.3|6
1622165220000|2021-05-28 01:27:00|2476|2470|2476.8|2470.8|2476.8|2470.8|2475.5|2469.5|11
1622165230000|2021-05-28 01:27:10|2477|2471|2476.3|2470.3|2477.3|2471.3|2476.3|2470.3|10
1622165250000|2021-05-28 01:27:30|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1622165260000|2021-05-28 01:27:40|2476|2470|2476.5|2470.5|2476.8|2470.8|2476|2470|7
1622165270000|2021-05-28 01:27:50|2476.4|2470.4|2476.4|2470.4|2476.5|2470.5|2476.3|2470.3|7
1622165280000|2021-05-28 01:28:00|2475.9|2469.9|2474.5|2468.5|2475.9|2469.9|2474.5|2468.5|7
1622165290000|2021-05-28 01:28:10|2474.8|2468.8|2474.6|2468.6|2474.8|2468.8|2474.3|2468.3|11
1622165300000|2021-05-28 01:28:20|2474.8|2468.8|2475|2469|2475|2469|2474.8|2468.8|2
1622165310000|2021-05-28 01:28:30|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|1
1622165320000|2021-05-28 01:28:40|2475.3|2469.3|2475.3|2469.3|2475.5|2469.5|2475.3|2469.3|3
1622165330000|2021-05-28 01:28:50|2475.5|2469.5|2475.3|2469.3|2475.5|2469.5|2475.3|2469.3|2
1622165340000|2021-05-28 01:29:00|2475.5|2469.5|2476.5|2470.5|2476.8|2470.8|2475.5|2469.5|9
1622165350000|2021-05-28 01:29:10|2476.3|2470.3|2476.8|2470.8|2476.8|2470.8|2475.9|2469.9|12
1622165370000|2021-05-28 01:29:30|2476.9|2470.9|2476.8|2470.8|2476.9|2470.9|2476.8|2470.8|2
1622165380000|2021-05-28 01:29:40|2476.6|2470.6|2475.8|2469.8|2476.6|2470.6|2475.8|2469.8|7
1622165390000|2021-05-28 01:29:50|2476|2470|2475.8|2469.8|2476.3|2470.3|2475.8|2469.8|4
1622165400000|2021-05-28 01:30:00|2475.5|2469.5|2476.3|2470.3|2476.3|2470.3|2475.3|2469.3|8
1622165410000|2021-05-28 01:30:10|2476|2470|2475.5|2469.5|2476|2470|2475.5|2469.5|2
1622165420000|2021-05-28 01:30:20|2475.8|2469.8|2476.8|2470.8|2476.9|2470.9|2475.8|2469.8|6
1622165430000|2021-05-28 01:30:30|2476.9|2470.9|2478.3|2472.3|2478.3|2472.3|2476.9|2470.9|10
1622165440000|2021-05-28 01:30:40|2478.5|2472.5|2478.3|2472.3|2478.5|2472.5|2478|2472|4
1622165450000|2021-05-28 01:30:50|2478.5|2472.5|2478.5|2472.5|2479.3|2473.3|2478.3|2472.3|20
1622165460000|2021-05-28 01:31:00|2478.6|2472.6|2477.8|2471.8|2478.8|2472.8|2477.8|2471.8|13
1622165470000|2021-05-28 01:31:10|2477.5|2471.5|2476.8|2470.8|2477.5|2471.5|2476.8|2470.8|4
1622165480000|2021-05-28 01:31:20|2476.6|2470.6|2477.4|2471.4|2477.4|2471.4|2476.6|2470.6|5
1622165490000|2021-05-28 01:31:30|2477.5|2471.5|2477|2471|2477.5|2471.5|2476.8|2470.8|4
1622165500000|2021-05-28 01:31:40|2476.8|2470.8|2476.5|2470.5|2477|2471|2476.3|2470.3|8
1622165510000|2021-05-28 01:31:50|2476.3|2470.3|2478.3|2472.3|2478.4|2472.4|2476.3|2470.3|10
1622165520000|2021-05-28 01:32:00|2478|2472|2478|2472|2478|2472|2477.8|2471.8|3
1622165530000|2021-05-28 01:32:10|2478.1|2472.1|2478.4|2472.4|2478.6|2472.6|2478.1|2472.1|5
1622165540000|2021-05-28 01:32:20|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478|2472|3
1622165550000|2021-05-28 01:32:30|2478.4|2472.4|2478.4|2472.4|2478.5|2472.5|2478|2472|7
1622165560000|2021-05-28 01:32:40|2478.5|2472.5|2479.5|2473.5|2479.8|2473.8|2478.3|2472.3|16
1622165570000|2021-05-28 01:32:50|2479.6|2473.6|2478.8|2472.8|2479.8|2473.8|2478.8|2472.8|9
1622165580000|2021-05-28 01:33:00|2479.1|2473.1|2478.6|2472.6|2479.1|2473.1|2478.5|2472.5|4
1622165590000|2021-05-28 01:33:10|2478.8|2472.8|2479.5|2473.5|2479.9|2473.9|2478.8|2472.8|8
1622165600000|2021-05-28 01:33:20|2479.8|2473.8|2479.3|2473.3|2479.8|2473.8|2479.3|2473.3|8
1622165610000|2021-05-28 01:33:30|2479.5|2473.5|2479.4|2473.4|2479.8|2473.8|2479.4|2473.4|4
1622165620000|2021-05-28 01:33:40|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1622165630000|2021-05-28 01:33:50|2479.5|2473.5|2480.5|2474.5|2480.5|2474.5|2479.5|2473.5|4
1622165640000|2021-05-28 01:34:00|2480.8|2474.8|2479.8|2473.8|2480.8|2474.8|2479.8|2473.8|9
1622165660000|2021-05-28 01:34:20|2480|2474|2480.3|2474.3|2480.3|2474.3|2480|2474|2
1622165670000|2021-05-28 01:34:30|2480.1|2474.1|2480|2474|2480.1|2474.1|2480|2474|2
1622165680000|2021-05-28 01:34:40|2479.8|2473.8|2480|2474|2480|2474|2479.8|2473.8|2
1622165690000|2021-05-28 01:34:50|2479.8|2473.8|2480|2474|2480|2474|2479.8|2473.8|2
1622165700000|2021-05-28 01:35:00|2479.8|2473.8|2480|2474|2480|2474|2479.8|2473.8|2
1622165710000|2021-05-28 01:35:10|2480.3|2474.3|2480.6|2474.6|2480.6|2474.6|2480.3|2474.3|2
1622165720000|2021-05-28 01:35:20|2480.8|2474.8|2482.6|2476.6|2482.6|2476.6|2480.8|2474.8|10
1622165730000|2021-05-28 01:35:30|2482.4|2476.4|2481.5|2475.5|2482.4|2476.4|2481.5|2475.5|6
1622165740000|2021-05-28 01:35:40|2481.6|2475.6|2481.4|2475.4|2482.3|2476.3|2481.4|2475.4|5
1622165750000|2021-05-28 01:35:50|2481.6|2475.6|2481.1|2475.1|2481.6|2475.6|2481.1|2475.1|3
1622165760000|2021-05-28 01:36:00|2481.4|2475.4|2482.3|2476.3|2482.3|2476.3|2481.4|2475.4|4
1622165770000|2021-05-28 01:36:10|2482|2476|2482|2476|2482|2476|2482|2476|1
1622165780000|2021-05-28 01:36:20|2481.8|2475.8|2481.5|2475.5|2482|2476|2481.5|2475.5|5
1622165790000|2021-05-28 01:36:30|2481.3|2475.3|2481.4|2475.4|2481.4|2475.4|2480.9|2474.9|5
1622165810000|2021-05-28 01:36:50|2481.6|2475.6|2482.3|2476.3|2482.3|2476.3|2481.6|2475.6|3
1622165820000|2021-05-28 01:37:00|2482.5|2476.5|2483.1|2477.1|2483.1|2477.1|2482.5|2476.5|4
1622165830000|2021-05-28 01:37:10|2483.3|2477.3|2483.1|2477.1|2483.3|2477.3|2483.1|2477.1|2
1622165840000|2021-05-28 01:37:20|2482.9|2476.9|2482.8|2476.8|2482.9|2476.9|2482.5|2476.5|4
1622165850000|2021-05-28 01:37:30|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2481.6|2475.6|4
1622165860000|2021-05-28 01:37:40|2482.5|2476.5|2482.9|2476.9|2482.9|2476.9|2482.5|2476.5|4
1622165870000|2021-05-28 01:37:50|2483.3|2477.3|2482.4|2476.4|2483.3|2477.3|2482.1|2476.1|9
1622165880000|2021-05-28 01:38:00|2482.5|2476.5|2483.3|2477.3|2483.3|2477.3|2482.5|2476.5|7
1622165900000|2021-05-28 01:38:20|2483.4|2477.4|2483.8|2477.8|2483.8|2477.8|2483.4|2477.4|3
1622165910000|2021-05-28 01:38:30|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1622165920000|2021-05-28 01:38:40|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1622165930000|2021-05-28 01:38:50|2483.9|2477.9|2484|2478|2484|2478|2483.9|2477.9|2
1622165940000|2021-05-28 01:39:00|2484.3|2478.3|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|2
1622165960000|2021-05-28 01:39:20|2484.4|2478.4|2484.3|2478.3|2484.4|2478.4|2483.9|2477.9|5
1622165970000|2021-05-28 01:39:30|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1622166000000|2021-05-28 01:40:00|2484.8|2478.8|2485.3|2479.3|2485.3|2479.3|2484.5|2478.5|4
1622166030000|2021-05-28 01:40:30|2485|2479|2484.8|2478.8|2485|2479|2484.8|2478.8|2
1622166050000|2021-05-28 01:40:50|2484.9|2478.9|2484.6|2478.6|2484.9|2478.9|2484.6|2478.6|3
1622166060000|2021-05-28 01:41:00|2484.5|2478.5|2483.5|2477.5|2484.5|2478.5|2483.5|2477.5|5
1622166070000|2021-05-28 01:41:10|2483.4|2477.4|2482.6|2476.6|2483.4|2477.4|2482.6|2476.6|2
1622166080000|2021-05-28 01:41:20|2482.8|2476.8|2482.6|2476.6|2482.8|2476.8|2482.4|2476.4|4
1622166090000|2021-05-28 01:41:30|2482.4|2476.4|2483|2477|2483|2477|2482.4|2476.4|4
1622166120000|2021-05-28 01:42:00|2482.8|2476.8|2482.8|2476.8|2483|2477|2482.8|2476.8|3
1622166130000|2021-05-28 01:42:10|2483|2477|2482.5|2476.5|2483|2477|2482.5|2476.5|3
1622166140000|2021-05-28 01:42:20|2482.4|2476.4|2481.8|2475.8|2482.4|2476.4|2481.6|2475.6|8
1622166150000|2021-05-28 01:42:30|2481.5|2475.5|2481.8|2475.8|2481.9|2475.9|2481.5|2475.5|4
1622166160000|2021-05-28 01:42:40|2481.9|2475.9|2483|2477|2483|2477|2481.9|2475.9|5
1622166170000|2021-05-28 01:42:50|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|2
1622166180000|2021-05-28 01:43:00|2483.8|2477.8|2483.3|2477.3|2484.3|2478.3|2483.3|2477.3|10
1622166190000|2021-05-28 01:43:10|2483|2477|2483.3|2477.3|2483.3|2477.3|2483|2477|2
1622166200000|2021-05-28 01:43:20|2483|2477|2482.8|2476.8|2483|2477|2482.8|2476.8|2
1622166210000|2021-05-28 01:43:30|2482.9|2476.9|2482.3|2476.3|2482.9|2476.9|2482.3|2476.3|3
1622166220000|2021-05-28 01:43:40|2482|2476|2481.6|2475.6|2482|2476|2481.4|2475.4|7
1622166230000|2021-05-28 01:43:50|2481.4|2475.4|2480.6|2474.6|2481.4|2475.4|2480.6|2474.6|3
1622166240000|2021-05-28 01:44:00|2480.5|2474.5|2480.6|2474.6|2480.6|2474.6|2480.4|2474.4|3
1622166250000|2021-05-28 01:44:10|2480.5|2474.5|2480.3|2474.3|2480.5|2474.5|2480.1|2474.1|4
1622166260000|2021-05-28 01:44:20|2480|2474|2480.5|2474.5|2480.5|2474.5|2480|2474|7
1622166270000|2021-05-28 01:44:30|2480.8|2474.8|2481.8|2475.8|2481.8|2475.8|2480.8|2474.8|4
1622166280000|2021-05-28 01:44:40|2482|2476|2481.5|2475.5|2482|2476|2481.3|2475.3|4
1622166290000|2021-05-28 01:44:50|2481.8|2475.8|2482.8|2476.8|2482.8|2476.8|2481.8|2475.8|4
1622166300000|2021-05-28 01:45:00|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1622166310000|2021-05-28 01:45:10|2482.4|2476.4|2482.8|2476.8|2483.1|2477.1|2482.4|2476.4|6
1622166320000|2021-05-28 01:45:20|2483|2477|2482.8|2476.8|2483.1|2477.1|2482.8|2476.8|4
1622166330000|2021-05-28 01:45:30|2482.5|2476.5|2482.6|2476.6|2482.6|2476.6|2482.4|2476.4|4
1622166340000|2021-05-28 01:45:40|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1622166350000|2021-05-28 01:45:50|2482.3|2476.3|2481.6|2475.6|2482.3|2476.3|2481.4|2475.4|4
1622166370000|2021-05-28 01:46:10|2481.5|2475.5|2481.4|2475.4|2481.5|2475.5|2481.4|2475.4|2
1622166380000|2021-05-28 01:46:20|2481.6|2475.6|2480.1|2474.1|2481.6|2475.6|2480.1|2474.1|6
1622166400000|2021-05-28 01:46:40|2480.3|2474.3|2480.3|2474.3|2480.4|2474.4|2480.3|2474.3|3
1622166410000|2021-05-28 01:46:50|2480.4|2474.4|2481|2475|2481|2475|2480.4|2474.4|3
1622166420000|2021-05-28 01:47:00|2481.1|2475.1|2480.1|2474.1|2481.8|2475.8|2480.1|2474.1|10
1622166440000|2021-05-28 01:47:20|2480.3|2474.3|2480.3|2474.3|2480.5|2474.5|2480.3|2474.3|5
1622166450000|2021-05-28 01:47:30|2480.5|2474.5|2481.8|2475.8|2481.8|2475.8|2480.5|2474.5|2
1622166460000|2021-05-28 01:47:40|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|2
1622166480000|2021-05-28 01:48:00|2481.5|2475.5|2481.3|2475.3|2481.8|2475.8|2481.3|2475.3|4
1622166490000|2021-05-28 01:48:10|2481.5|2475.5|2482.3|2476.3|2482.3|2476.3|2481.5|2475.5|6
1622166500000|2021-05-28 01:48:20|2481.9|2475.9|2482.5|2476.5|2482.8|2476.8|2481.9|2475.9|9
1622166510000|2021-05-28 01:48:30|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1622166520000|2021-05-28 01:48:40|2482.5|2476.5|2483.4|2477.4|2483.4|2477.4|2482.4|2476.4|5
1622166530000|2021-05-28 01:48:50|2483.5|2477.5|2483.3|2477.3|2483.8|2477.8|2483.3|2477.3|4
1622166540000|2021-05-28 01:49:00|2483|2477|2483.4|2477.4|2483.8|2477.8|2482.8|2476.8|8
1622166550000|2021-05-28 01:49:10|2483.3|2477.3|2482.3|2476.3|2483.3|2477.3|2481.6|2475.6|7
1622166560000|2021-05-28 01:49:20|2482|2476|2481.3|2475.3|2482|2476|2481|2475|8
1622166570000|2021-05-28 01:49:30|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|2
1622166580000|2021-05-28 01:49:40|2481|2475|2480.8|2474.8|2481.3|2475.3|2480.8|2474.8|6
1622166590000|2021-05-28 01:49:50|2480.9|2474.9|2481.5|2475.5|2481.5|2475.5|2480.9|2474.9|2
1622166600000|2021-05-28 01:50:00|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1622166610000|2021-05-28 01:50:10|2481|2475|2480.8|2474.8|2481|2475|2480.3|2474.3|6
1622166620000|2021-05-28 01:50:20|2480.6|2474.6|2480.3|2474.3|2480.6|2474.6|2480.3|2474.3|2
1622166630000|2021-05-28 01:50:30|2480.5|2474.5|2480.6|2474.6|2480.6|2474.6|2480.5|2474.5|2
1622166640000|2021-05-28 01:50:40|2480.5|2474.5|2480.3|2474.3|2480.5|2474.5|2479.8|2473.8|6
1622166650000|2021-05-28 01:50:50|2480.5|2474.5|2480.8|2474.8|2481|2475|2480.5|2474.5|4
1622166660000|2021-05-28 01:51:00|2480.6|2474.6|2481.3|2475.3|2481.5|2475.5|2480.5|2474.5|7
1622166670000|2021-05-28 01:51:10|2481|2475|2479.6|2473.6|2481|2475|2478.9|2472.9|15
1622166680000|2021-05-28 01:51:20|2479.8|2473.8|2480.3|2474.3|2480.3|2474.3|2479.4|2473.4|6
1622166690000|2021-05-28 01:51:30|2480|2474|2479.3|2473.3|2480|2474|2479.3|2473.3|4
1622166700000|2021-05-28 01:51:40|2479.5|2473.5|2480|2474|2480.3|2474.3|2479.5|2473.5|5
1622166710000|2021-05-28 01:51:50|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.1|2473.1|6
1622166720000|2021-05-28 01:52:00|2480|2474|2481.5|2475.5|2481.5|2475.5|2479.8|2473.8|11
1622166730000|2021-05-28 01:52:10|2481.3|2475.3|2480.8|2474.8|2481.5|2475.5|2480.8|2474.8|9
1622166740000|2021-05-28 01:52:20|2481|2475|2480.8|2474.8|2481|2475|2480.8|2474.8|2
1622166750000|2021-05-28 01:52:30|2480.5|2474.5|2480.4|2474.4|2480.8|2474.8|2480.3|2474.3|6
1622166760000|2021-05-28 01:52:40|2480.5|2474.5|2479.8|2473.8|2480.8|2474.8|2479.8|2473.8|7
1622166770000|2021-05-28 01:52:50|2479.5|2473.5|2479|2473|2479.5|2473.5|2478.9|2472.9|4
1622166780000|2021-05-28 01:53:00|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2478.9|2472.9|5
1622166790000|2021-05-28 01:53:10|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1622166800000|2021-05-28 01:53:20|2478.6|2472.6|2478|2472|2478.6|2472.6|2478|2472|3
1622166810000|2021-05-28 01:53:30|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478|2472|3
1622166820000|2021-05-28 01:53:40|2478.5|2472.5|2477.5|2471.5|2478.6|2472.6|2477.5|2471.5|10
1622166830000|2021-05-28 01:53:50|2477.6|2471.6|2478|2472|2478|2472|2477.4|2471.4|4
1622166840000|2021-05-28 01:54:00|2477.8|2471.8|2477.1|2471.1|2477.8|2471.8|2477.1|2471.1|8
1622166850000|2021-05-28 01:54:10|2477|2471|2477.5|2471.5|2477.5|2471.5|2477|2471|11
1622166860000|2021-05-28 01:54:20|2477.3|2471.3|2476.8|2470.8|2477.5|2471.5|2476.6|2470.6|8
1622166870000|2021-05-28 01:54:30|2477|2471|2476.6|2470.6|2477|2471|2476.6|2470.6|3
1622166880000|2021-05-28 01:54:40|2477|2471|2478.3|2472.3|2478.3|2472.3|2476.8|2470.8|9
1622166890000|2021-05-28 01:54:50|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1622166900000|2021-05-28 01:55:00|2478.5|2472.5|2477|2471|2478.5|2472.5|2477|2471|7
1622166910000|2021-05-28 01:55:10|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.3|2470.3|6
1622166920000|2021-05-28 01:55:20|2476.5|2470.5|2476.4|2470.4|2477|2471|2476.4|2470.4|11
1622166930000|2021-05-28 01:55:30|2476.5|2470.5|2475.9|2469.9|2476.8|2470.8|2475.9|2469.9|10
1622166940000|2021-05-28 01:55:40|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.6|2469.6|3
1622166950000|2021-05-28 01:55:50|2475.1|2469.1|2475.5|2469.5|2475.5|2469.5|2474.8|2468.8|10
1622166960000|2021-05-28 01:56:00|2475.3|2469.3|2476|2470|2476|2470|2475.3|2469.3|6
1622166970000|2021-05-28 01:56:10|2476.5|2470.5|2475.8|2469.8|2476.5|2470.5|2475.3|2469.3|12
1622166980000|2021-05-28 01:56:20|2476|2470|2476.3|2470.3|2476.3|2470.3|2475.5|2469.5|6
1622166990000|2021-05-28 01:56:30|2476.5|2470.5|2477.3|2471.3|2477.4|2471.4|2476.5|2470.5|7
1622167000000|2021-05-28 01:56:40|2477.5|2471.5|2477.3|2471.3|2477.5|2471.5|2476.5|2470.5|7
1622167010000|2021-05-28 01:56:50|2477|2471|2477|2471|2477.1|2471.1|2476.8|2470.8|9
1622167020000|2021-05-28 01:57:00|2477.3|2471.3|2477.8|2471.8|2477.8|2471.8|2477.3|2471.3|3
1622167030000|2021-05-28 01:57:10|2477.6|2471.6|2477.5|2471.5|2477.6|2471.6|2477|2471|10
1622167040000|2021-05-28 01:57:20|2477.3|2471.3|2477|2471|2477.3|2471.3|2477|2471|6
1622167050000|2021-05-28 01:57:30|2477.3|2471.3|2477.3|2471.3|2477.5|2471.5|2477.3|2471.3|3
1622167060000|2021-05-28 01:57:40|2477.5|2471.5|2476.1|2470.1|2477.5|2471.5|2476.1|2470.1|11
1622167070000|2021-05-28 01:57:50|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1622167080000|2021-05-28 01:58:00|2476.1|2470.1|2474.6|2468.6|2476.3|2470.3|2474.3|2468.3|11
1622167090000|2021-05-28 01:58:10|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1622167100000|2021-05-28 01:58:20|2474.8|2468.8|2475.1|2469.1|2475.1|2469.1|2474.8|2468.8|3
1622167110000|2021-05-28 01:58:30|2475|2469|2474.8|2468.8|2475|2469|2474.8|2468.8|8
1622167120000|2021-05-28 01:58:40|2475|2469|2475.3|2469.3|2475.8|2469.8|2475|2469|7
1622167130000|2021-05-28 01:58:50|2475|2469|2474.8|2468.8|2475|2469|2474.8|2468.8|2
1622167150000|2021-05-28 01:59:10|2475|2469|2475.8|2469.8|2475.8|2469.8|2475|2469|6
1622167160000|2021-05-28 01:59:20|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|2
1622167170000|2021-05-28 01:59:30|2475.9|2469.9|2476.8|2470.8|2477|2471|2475.9|2469.9|8
1622167180000|2021-05-28 01:59:40|2476.5|2470.5|2476.4|2470.4|2476.8|2470.8|2476.4|2470.4|9
1622167190000|2021-05-28 01:59:50|2476.5|2470.5|2476.5|2470.5|2476.8|2470.8|2476.3|2470.3|5
1622167200000|2021-05-28 02:00:00|2476.8|2470.8|2476|2470|2477|2471|2476|2470|12
1622167210000|2021-05-28 02:00:10|2475.8|2469.8|2475.3|2469.3|2476|2470|2475.3|2469.3|9
1622167220000|2021-05-28 02:00:20|2475.4|2469.4|2475.8|2469.8|2476|2470|2475.3|2469.3|7
1622167230000|2021-05-28 02:00:30|2476|2470|2475.3|2469.3|2476|2470|2474.8|2468.8|8
1622167240000|2021-05-28 02:00:40|2475.5|2469.5|2476|2470|2476|2470|2475.5|2469.5|7
1622167250000|2021-05-28 02:00:50|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1622167260000|2021-05-28 02:01:00|2476.5|2470.5|2476.3|2470.3|2477|2471|2476|2470|8
1622167270000|2021-05-28 02:01:10|2476|2470|2475.3|2469.3|2476.3|2470.3|2475.3|2469.3|7
1622167280000|2021-05-28 02:01:20|2475.1|2469.1|2475.5|2469.5|2475.5|2469.5|2474.9|2468.9|5
1622167290000|2021-05-28 02:01:30|2475.8|2469.8|2476.5|2470.5|2476.5|2470.5|2475.8|2469.8|4
1622167300000|2021-05-28 02:01:40|2476.6|2470.6|2477|2471|2477.4|2471.4|2476.6|2470.6|7
1622167310000|2021-05-28 02:01:50|2477.1|2471.1|2477.5|2471.5|2477.5|2471.5|2477.1|2471.1|4
1622167320000|2021-05-28 02:02:00|2477.4|2471.4|2477.3|2471.3|2478.4|2472.4|2477.3|2471.3|7
1622167330000|2021-05-28 02:02:10|2477.5|2471.5|2477.3|2471.3|2477.5|2471.5|2477.3|2471.3|2
1622167340000|2021-05-28 02:02:20|2477.5|2471.5|2478.3|2472.3|2478.3|2472.3|2477.5|2471.5|3
1622167350000|2021-05-28 02:02:30|2478.5|2472.5|2479.4|2473.4|2479.4|2473.4|2478.5|2472.5|4
1622167360000|2021-05-28 02:02:40|2479.5|2473.5|2478.8|2472.8|2479.5|2473.5|2478.6|2472.6|7
1622167370000|2021-05-28 02:02:50|2479.1|2473.1|2480|2474|2480|2474|2479.1|2473.1|8
1622167380000|2021-05-28 02:03:00|2479.9|2473.9|2479.3|2473.3|2480.3|2474.3|2479.3|2473.3|9
1622167390000|2021-05-28 02:03:10|2479.5|2473.5|2478.9|2472.9|2479.5|2473.5|2478.9|2472.9|4
1622167400000|2021-05-28 02:03:20|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|2
1622167410000|2021-05-28 02:03:30|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1622167420000|2021-05-28 02:03:40|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1622167430000|2021-05-28 02:03:50|2478.8|2472.8|2479.3|2473.3|2479.3|2473.3|2478.8|2472.8|2
1622167440000|2021-05-28 02:04:00|2479.5|2473.5|2479.3|2473.3|2479.6|2473.6|2479.3|2473.3|4
1622167450000|2021-05-28 02:04:10|2479|2473|2478.5|2472.5|2479|2473|2478.5|2472.5|3
1622167460000|2021-05-28 02:04:20|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2477.8|2471.8|7
1622167470000|2021-05-28 02:04:30|2478.5|2472.5|2478.8|2472.8|2479.3|2473.3|2478.5|2472.5|8
1622167480000|2021-05-28 02:04:40|2479|2473|2479.6|2473.6|2479.6|2473.6|2479|2473|4
1622167490000|2021-05-28 02:04:50|2479.9|2473.9|2479.8|2473.8|2480.1|2474.1|2479.8|2473.8|6
1622167500000|2021-05-28 02:05:00|2479.5|2473.5|2479|2473|2479.5|2473.5|2479|2473|5
1622167510000|2021-05-28 02:05:10|2478.9|2472.9|2479.5|2473.5|2479.5|2473.5|2478.8|2472.8|8
1622167520000|2021-05-28 02:05:20|2479.3|2473.3|2479|2473|2479.5|2473.5|2478.8|2472.8|8
1622167530000|2021-05-28 02:05:30|2478.8|2472.8|2479.3|2473.3|2479.5|2473.5|2478.8|2472.8|5
1622167540000|2021-05-28 02:05:40|2479.5|2473.5|2479.8|2473.8|2479.8|2473.8|2479.5|2473.5|2
1622167550000|2021-05-28 02:05:50|2479.5|2473.5|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|2
1622167570000|2021-05-28 02:06:10|2479.5|2473.5|2480.5|2474.5|2480.5|2474.5|2479.5|2473.5|8
1622167580000|2021-05-28 02:06:20|2480.8|2474.8|2480.3|2474.3|2480.8|2474.8|2480.3|2474.3|6
1622167590000|2021-05-28 02:06:30|2480.1|2474.1|2479.8|2473.8|2480.3|2474.3|2479.6|2473.6|17
1622167600000|2021-05-28 02:06:40|2479.5|2473.5|2478.3|2472.3|2479.5|2473.5|2478.3|2472.3|12
1622167610000|2021-05-28 02:06:50|2478.5|2472.5|2479.8|2473.8|2479.8|2473.8|2478.5|2472.5|8
1622167620000|2021-05-28 02:07:00|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1622167630000|2021-05-28 02:07:10|2480.5|2474.5|2480.8|2474.8|2480.8|2474.8|2480.5|2474.5|2
1622167640000|2021-05-28 02:07:20|2481|2475|2481.5|2475.5|2481.6|2475.6|2481|2475|9
1622167650000|2021-05-28 02:07:30|2481.3|2475.3|2481|2475|2481.3|2475.3|2480.8|2474.8|10
1622167660000|2021-05-28 02:07:40|2480.8|2474.8|2481.3|2475.3|2481.3|2475.3|2480.5|2474.5|10
1622167670000|2021-05-28 02:07:50|2481|2475|2481.3|2475.3|2481.3|2475.3|2480.8|2474.8|5
1622167690000|2021-05-28 02:08:10|2480.8|2474.8|2480.1|2474.1|2480.8|2474.8|2480.1|2474.1|4
1622167700000|2021-05-28 02:08:20|2480|2474|2480.8|2474.8|2480.8|2474.8|2479.8|2473.8|7
1622167710000|2021-05-28 02:08:30|2481|2475|2479.5|2473.5|2481.1|2475.1|2479.5|2473.5|16
1622167720000|2021-05-28 02:08:40|2479.6|2473.6|2480.1|2474.1|2480.1|2474.1|2479.5|2473.5|7
1622167730000|2021-05-28 02:08:50|2480|2474|2480.5|2474.5|2480.8|2474.8|2479.8|2473.8|6
1622167740000|2021-05-28 02:09:00|2480.6|2474.6|2480.6|2474.6|2481.3|2475.3|2480.3|2474.3|11
1622167750000|2021-05-28 02:09:10|2481|2475|2480.5|2474.5|2481|2475|2480.5|2474.5|3
1622167760000|2021-05-28 02:09:20|2480.4|2474.4|2479.5|2473.5|2480.4|2474.4|2479.5|2473.5|9
1622167780000|2021-05-28 02:09:40|2479.3|2473.3|2478.8|2472.8|2479.3|2473.3|2478.8|2472.8|5
1622167790000|2021-05-28 02:09:50|2478.5|2472.5|2478.8|2472.8|2478.8|2472.8|2478.5|2472.5|2
1622167800000|2021-05-28 02:10:00|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1622167810000|2021-05-28 02:10:10|2478.5|2472.5|2478.1|2472.1|2478.5|2472.5|2478.1|2472.1|3
1622167820000|2021-05-28 02:10:20|2478|2472|2478.1|2472.1|2478.5|2472.5|2478|2472|3
1622167830000|2021-05-28 02:10:30|2477.8|2471.8|2476.9|2470.9|2477.9|2471.9|2476.5|2470.5|15
1622167840000|2021-05-28 02:10:40|2477|2471|2477|2471|2477|2471|2477|2471|1
1622167850000|2021-05-28 02:10:50|2477.1|2471.1|2478|2472|2478.3|2472.3|2477.1|2471.1|9
1622167860000|2021-05-28 02:11:00|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2477.5|2471.5|7
1622167870000|2021-05-28 02:11:10|2478.4|2472.4|2479|2473|2479|2473|2478.4|2472.4|7
1622167880000|2021-05-28 02:11:20|2479.3|2473.3|2478.5|2472.5|2479.3|2473.3|2478.5|2472.5|5
1622167890000|2021-05-28 02:11:30|2478.8|2472.8|2478.5|2472.5|2479|2473|2478.5|2472.5|7
1622167900000|2021-05-28 02:11:40|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1622167920000|2021-05-28 02:12:00|2477.9|2471.9|2478.8|2472.8|2478.8|2472.8|2477.9|2471.9|2
1622167930000|2021-05-28 02:12:10|2478.5|2472.5|2478.3|2472.3|2478.8|2472.8|2478.3|2472.3|4
1622167940000|2021-05-28 02:12:20|2478|2472|2477.4|2471.4|2478|2472|2477.4|2471.4|3
1622167950000|2021-05-28 02:12:30|2477.3|2471.3|2476.9|2470.9|2477.3|2471.3|2476.9|2470.9|2
1622167960000|2021-05-28 02:12:40|2477.1|2471.1|2477.3|2471.3|2477.3|2471.3|2476.8|2470.8|6
1622167970000|2021-05-28 02:12:50|2477|2471|2476.5|2470.5|2477|2471|2476.3|2470.3|7
1622167980000|2021-05-28 02:13:00|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2475.9|2469.9|3
1622167990000|2021-05-28 02:13:10|2476|2470|2475.5|2469.5|2476.3|2470.3|2475.3|2469.3|12
1622168000000|2021-05-28 02:13:20|2475.8|2469.8|2475|2469|2475.9|2469.9|2475|2469|5
1622168020000|2021-05-28 02:13:40|2475.3|2469.3|2475.8|2469.8|2475.8|2469.8|2475.3|2469.3|3
1622168030000|2021-05-28 02:13:50|2475.5|2469.5|2475.3|2469.3|2475.5|2469.5|2475.3|2469.3|2
1622168040000|2021-05-28 02:14:00|2475|2469|2475.3|2469.3|2475.4|2469.4|2474.8|2468.8|8
1622168060000|2021-05-28 02:14:20|2475.4|2469.4|2475.6|2469.6|2475.6|2469.6|2475.4|2469.4|2
1622168070000|2021-05-28 02:14:30|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1622168080000|2021-05-28 02:14:40|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1622168090000|2021-05-28 02:14:50|2475.6|2469.6|2475.8|2469.8|2475.8|2469.8|2475.6|2469.6|2
1622168150000|2021-05-28 02:15:50|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1622168180000|2021-05-28 02:16:20|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1622168190000|2021-05-28 02:16:30|2476|2470|2476.3|2470.3|2476.3|2470.3|2476|2470|2
1622168220000|2021-05-28 02:17:00|2476|2470|2476|2470|2476|2470|2476|2470|1
1622168230000|2021-05-28 02:17:10|2476.3|2470.3|2476.8|2470.8|2476.8|2470.8|2476.3|2470.3|3
1622168300000|2021-05-28 02:18:20|2477|2471|2477|2471|2477|2471|2477|2471|1
1622168310000|2021-05-28 02:18:30|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1622168530000|2021-05-28 02:22:10|2477.5|2471.5|2477.3|2471.3|2477.5|2471.5|2477.3|2471.3|2
1622168540000|2021-05-28 02:22:20|2477.5|2471.5|2478.3|2472.3|2478.5|2472.5|2477.5|2471.5|4
1622168560000|2021-05-28 02:22:40|2478|2472|2478|2472|2478|2472|2478|2472|1
1622168570000|2021-05-28 02:22:50|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1622168640000|2021-05-28 02:24:00|2478|2472|2478|2472|2478|2472|2478|2472|1
1622168680000|2021-05-28 02:24:40|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1622168690000|2021-05-28 02:24:50|2478.5|2472.5|2478.4|2472.4|2478.5|2472.5|2478.4|2472.4|2
1622168730000|2021-05-28 02:25:30|2478.5|2472.5|2478.8|2472.8|2478.8|2472.8|2478.5|2472.5|2
1622168780000|2021-05-28 02:26:20|2479|2473|2479|2473|2479|2473|2479|2473|1
1622168790000|2021-05-28 02:26:30|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1622168840000|2021-05-28 02:27:20|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1622168880000|2021-05-28 02:28:00|2478.5|2472.5|2478.3|2472.3|2478.5|2472.5|2478.3|2472.3|2
1622168900000|2021-05-28 02:28:20|2478.5|2472.5|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|3
1622168910000|2021-05-28 02:28:30|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1622169000000|2021-05-28 02:30:00|2478.5|2472.5|2478.3|2472.3|2478.5|2472.5|2478.3|2472.3|2
1622169010000|2021-05-28 02:30:10|2478.1|2472.1|2477.8|2471.8|2478.1|2472.1|2477|2471|5
1622169020000|2021-05-28 02:30:20|2477.9|2471.9|2479.1|2473.1|2479.1|2473.1|2477.9|2471.9|11
1622169030000|2021-05-28 02:30:30|2479|2473|2479.1|2473.1|2479.1|2473.1|2478.8|2472.8|4
1622169040000|2021-05-28 02:30:40|2479|2473|2479.4|2473.4|2479.4|2473.4|2479|2473|4
1622169050000|2021-05-28 02:30:50|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1622169060000|2021-05-28 02:31:00|2479.8|2473.8|2480.4|2474.4|2480.4|2474.4|2479.8|2473.8|7
1622169070000|2021-05-28 02:31:10|2480.3|2474.3|2480.6|2474.6|2480.9|2474.9|2480.3|2474.3|4
1622169080000|2021-05-28 02:31:20|2480.4|2474.4|2480.6|2474.6|2480.6|2474.6|2480.4|2474.4|2
1622169090000|2021-05-28 02:31:30|2480.9|2474.9|2480.8|2474.8|2481|2475|2480.8|2474.8|7
1622169100000|2021-05-28 02:31:40|2480.5|2474.5|2480.4|2474.4|2480.5|2474.5|2480.4|2474.4|2
1622169110000|2021-05-28 02:31:50|2480.3|2474.3|2480.6|2474.6|2480.6|2474.6|2480.3|2474.3|4
1622169130000|2021-05-28 02:32:10|2480.9|2474.9|2481.5|2475.5|2481.5|2475.5|2480.9|2474.9|3
1622169140000|2021-05-28 02:32:20|2481.8|2475.8|2483.3|2477.3|2483.3|2477.3|2481.8|2475.8|9
1622169150000|2021-05-28 02:32:30|2483.1|2477.1|2483|2477|2483.1|2477.1|2483|2477|2
1622169160000|2021-05-28 02:32:40|2482.9|2476.9|2482.6|2476.6|2482.9|2476.9|2482.5|2476.5|6
1622169180000|2021-05-28 02:33:00|2482.3|2476.3|2481.6|2475.6|2482.3|2476.3|2481.6|2475.6|4
1622169190000|2021-05-28 02:33:10|2481.9|2475.9|2482.1|2476.1|2482.1|2476.1|2481.9|2475.9|4
1622169200000|2021-05-28 02:33:20|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1622169210000|2021-05-28 02:33:30|2482.3|2476.3|2482|2476|2482.3|2476.3|2482|2476|2
1622169220000|2021-05-28 02:33:40|2482.1|2476.1|2481.9|2475.9|2482.1|2476.1|2481.9|2475.9|8
1622169230000|2021-05-28 02:33:50|2482.1|2476.1|2482.6|2476.6|2482.9|2476.9|2482.1|2476.1|7
1622169240000|2021-05-28 02:34:00|2482.5|2476.5|2481.9|2475.9|2482.5|2476.5|2481.9|2475.9|4
1622169250000|2021-05-28 02:34:10|2482.1|2476.1|2482.4|2476.4|2482.6|2476.6|2482.1|2476.1|4
1622169270000|2021-05-28 02:34:30|2482.1|2476.1|2481.5|2475.5|2482.4|2476.4|2481.5|2475.5|9
1622169280000|2021-05-28 02:34:40|2481.6|2475.6|2481.5|2475.5|2481.6|2475.6|2481.5|2475.5|6
1622169290000|2021-05-28 02:34:50|2481.4|2475.4|2481.3|2475.3|2481.4|2475.4|2481.3|2475.3|2
1622169300000|2021-05-28 02:35:00|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481|2475|7
1622169310000|2021-05-28 02:35:10|2481.1|2475.1|2480.9|2474.9|2481.1|2475.1|2480.9|2474.9|2
1622169320000|2021-05-28 02:35:20|2480.6|2474.6|2480|2474|2480.6|2474.6|2480|2474|4
1622169330000|2021-05-28 02:35:30|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1622169340000|2021-05-28 02:35:40|2479.5|2473.5|2480.1|2474.1|2480.1|2474.1|2479.5|2473.5|3
1622169350000|2021-05-28 02:35:50|2480.4|2474.4|2480|2474|2480.5|2474.5|2480|2474|4
1622169360000|2021-05-28 02:36:00|2479.9|2473.9|2479.3|2473.3|2479.9|2473.9|2479.3|2473.3|4
1622169370000|2021-05-28 02:36:10|2479.5|2473.5|2479.1|2473.1|2479.5|2473.5|2479.1|2473.1|2
1622169380000|2021-05-28 02:36:20|2479|2473|2478.8|2472.8|2479|2473|2478.8|2472.8|2
1622169390000|2021-05-28 02:36:30|2478.9|2472.9|2478.3|2472.3|2478.9|2472.9|2478.3|2472.3|5
1622169400000|2021-05-28 02:36:40|2478.5|2472.5|2479|2473|2479|2473|2478.5|2472.5|4
1622169410000|2021-05-28 02:36:50|2479.1|2473.1|2478.8|2472.8|2479.1|2473.1|2478.5|2472.5|4
1622169430000|2021-05-28 02:37:10|2479|2473|2479.3|2473.3|2479.5|2473.5|2478.8|2472.8|7
1622169440000|2021-05-28 02:37:20|2479.1|2473.1|2478.8|2472.8|2479.1|2473.1|2478.8|2472.8|4
1622169450000|2021-05-28 02:37:30|2478.5|2472.5|2477.8|2471.8|2478.5|2472.5|2477.6|2471.6|6
1622169460000|2021-05-28 02:37:40|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1622169480000|2021-05-28 02:38:00|2477.8|2471.8|2477.8|2471.8|2478.3|2472.3|2477.5|2471.5|7
1622169500000|2021-05-28 02:38:20|2477.9|2471.9|2477.6|2471.6|2477.9|2471.9|2477.5|2471.5|8
1622169510000|2021-05-28 02:38:30|2477.9|2471.9|2477.9|2471.9|2478.1|2472.1|2477.8|2471.8|5
1622169520000|2021-05-28 02:38:40|2478.1|2472.1|2478|2472|2478.3|2472.3|2477.9|2471.9|5
1622169530000|2021-05-28 02:38:50|2478.3|2472.3|2478|2472|2478.5|2472.5|2478|2472|5
1622169540000|2021-05-28 02:39:00|2477.8|2471.8|2478.1|2472.1|2478.1|2472.1|2477.8|2471.8|7
1622169550000|2021-05-28 02:39:10|2477.9|2471.9|2477.8|2471.8|2477.9|2471.9|2477.8|2471.8|2
1622169560000|2021-05-28 02:39:20|2478.1|2472.1|2478.6|2472.6|2478.6|2472.6|2478.1|2472.1|3
1622169570000|2021-05-28 02:39:30|2478.5|2472.5|2478.1|2472.1|2478.5|2472.5|2478|2472|5
1622169580000|2021-05-28 02:39:40|2478.4|2472.4|2478.6|2472.6|2478.6|2472.6|2478.4|2472.4|2
1622169590000|2021-05-28 02:39:50|2478.5|2472.5|2478.1|2472.1|2478.5|2472.5|2478|2472|8
1622169600000|2021-05-28 02:40:00|2478|2472|2478|2472|2478.1|2472.1|2478|2472|3
1622169610000|2021-05-28 02:40:10|2478.1|2472.1|2478|2472|2478.1|2472.1|2478|2472|4
1622169620000|2021-05-28 02:40:20|2478.1|2472.1|2478.6|2472.6|2478.6|2472.6|2478|2472|5
1622169630000|2021-05-28 02:40:30|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1622169640000|2021-05-28 02:40:40|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1622169650000|2021-05-28 02:40:50|2478.9|2472.9|2479.4|2473.4|2479.4|2473.4|2478.9|2472.9|7
1622169660000|2021-05-28 02:41:00|2479.6|2473.6|2480|2474|2480|2474|2479.4|2473.4|9
1622169670000|2021-05-28 02:41:10|2480.1|2474.1|2480.3|2474.3|2480.3|2474.3|2479.9|2473.9|4
1622169680000|2021-05-28 02:41:20|2480.1|2474.1|2479.5|2473.5|2480.3|2474.3|2479.4|2473.4|9
1622169690000|2021-05-28 02:41:30|2479.4|2473.4|2479.6|2473.6|2479.6|2473.6|2479.4|2473.4|2
1622169700000|2021-05-28 02:41:40|2479.4|2473.4|2478.8|2472.8|2479.4|2473.4|2478.3|2472.3|7
1622169720000|2021-05-28 02:42:00|2478.5|2472.5|2478.8|2472.8|2478.8|2472.8|2478.5|2472.5|2
1622169730000|2021-05-28 02:42:10|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1622169740000|2021-05-28 02:42:20|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1622169770000|2021-05-28 02:42:50|2478.6|2472.6|2478.9|2472.9|2478.9|2472.9|2478.6|2472.6|4
1622169780000|2021-05-28 02:43:00|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1622169790000|2021-05-28 02:43:10|2479.6|2473.6|2480.1|2474.1|2480.1|2474.1|2479.6|2473.6|3
1622169820000|2021-05-28 02:43:40|2480.3|2474.3|2480.4|2474.4|2480.4|2474.4|2480.3|2474.3|2
1622169830000|2021-05-28 02:43:50|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1622169840000|2021-05-28 02:44:00|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1622169850000|2021-05-28 02:44:10|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1622169900000|2021-05-28 02:45:00|2480|2474|2480|2474|2480|2474|2480|2474|1
1622169930000|2021-05-28 02:45:30|2480.3|2474.3|2479|2473|2480.4|2474.4|2478.8|2472.8|8
1622169940000|2021-05-28 02:45:40|2479.1|2473.1|2479|2473|2479.1|2473.1|2479|2473|2
1622169950000|2021-05-28 02:45:50|2479.3|2473.3|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|3
1622169960000|2021-05-28 02:46:00|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1622169970000|2021-05-28 02:46:10|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1622169980000|2021-05-28 02:46:20|2479.9|2473.9|2480.4|2474.4|2480.4|2474.4|2479.9|2473.9|2
1622169990000|2021-05-28 02:46:30|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1622170000000|2021-05-28 02:46:40|2480.8|2474.8|2481.1|2475.1|2481.1|2475.1|2480.8|2474.8|2
1622170010000|2021-05-28 02:46:50|2480.9|2474.9|2480.9|2474.9|2481.1|2475.1|2480.8|2474.8|6
1622170020000|2021-05-28 02:47:00|2481.1|2475.1|2480.6|2474.6|2481.4|2475.4|2480.6|2474.6|5
1622170030000|2021-05-28 02:47:10|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.8|2474.8|3
1622170040000|2021-05-28 02:47:20|2480.8|2474.8|2481|2475|2481|2475|2480.8|2474.8|2
1622170050000|2021-05-28 02:47:30|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1622170060000|2021-05-28 02:47:40|2481|2475|2481.1|2475.1|2481.1|2475.1|2481|2475|2
1622170070000|2021-05-28 02:47:50|2481|2475|2480.4|2474.4|2481|2475|2480.4|2474.4|4
1622170090000|2021-05-28 02:48:10|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1622170100000|2021-05-28 02:48:20|2480.4|2474.4|2480.3|2474.3|2480.6|2474.6|2480.3|2474.3|4
1622170110000|2021-05-28 02:48:30|2480.4|2474.4|2481|2475|2481|2475|2480.4|2474.4|4
1622170120000|2021-05-28 02:48:40|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1622170130000|2021-05-28 02:48:50|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|2
1622170140000|2021-05-28 02:49:00|2481.1|2475.1|2482.4|2476.4|2482.4|2476.4|2481.1|2475.1|2
1622170150000|2021-05-28 02:49:10|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|2482.6|2476.6|1
1622170160000|2021-05-28 02:49:20|2482.4|2476.4|2482.5|2476.5|2482.5|2476.5|2482.4|2476.4|2
1622170240000|2021-05-28 02:50:40|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482|2476|3
1622170250000|2021-05-28 02:50:50|2482|2476|2481.8|2475.8|2482|2476|2481.8|2475.8|2
1622170260000|2021-05-28 02:51:00|2482.1|2476.1|2481.9|2475.9|2482.4|2476.4|2481.9|2475.9|4
1622170270000|2021-05-28 02:51:10|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1622170290000|2021-05-28 02:51:30|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1622170310000|2021-05-28 02:51:50|2481.6|2475.6|2481.5|2475.5|2481.6|2475.6|2481.5|2475.5|2
1622170350000|2021-05-28 02:52:30|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1622170390000|2021-05-28 02:53:10|2481.5|2475.5|2480.4|2474.4|2481.5|2475.5|2480.4|2474.4|4
1622170410000|2021-05-28 02:53:30|2480.3|2474.3|2479.6|2473.6|2480.3|2474.3|2479.6|2473.6|3
1622170420000|2021-05-28 02:53:40|2479.4|2473.4|2479|2473|2479.4|2473.4|2479|2473|2
1622170430000|2021-05-28 02:53:50|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1622170440000|2021-05-28 02:54:00|2478.9|2472.9|2479.1|2473.1|2479.1|2473.1|2478.9|2472.9|2
1622170450000|2021-05-28 02:54:10|2478.9|2472.9|2478.5|2472.5|2478.9|2472.9|2478.5|2472.5|3
1622170470000|2021-05-28 02:54:30|2478.6|2472.6|2477|2471|2479|2473|2477|2471|9
1622170480000|2021-05-28 02:54:40|2476.8|2470.8|2477.4|2471.4|2477.4|2471.4|2476.5|2470.5|5
1622170490000|2021-05-28 02:54:50|2477.5|2471.5|2476.8|2470.8|2477.5|2471.5|2476.8|2470.8|8
1622170500000|2021-05-28 02:55:00|2476.5|2470.5|2476.8|2470.8|2477|2471|2476.5|2470.5|7
1622170520000|2021-05-28 02:55:20|2477|2471|2477|2471|2477|2471|2477|2471|1
1622170550000|2021-05-28 02:55:50|2476.8|2470.8|2476.4|2470.4|2476.8|2470.8|2476.3|2470.3|3
1622170560000|2021-05-28 02:56:00|2476.3|2470.3|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|3
1622170580000|2021-05-28 02:56:20|2476|2470|2475.9|2469.9|2476|2470|2475.9|2469.9|2
1622170610000|2021-05-28 02:56:50|2475.8|2469.8|2475.8|2469.8|2476.3|2470.3|2475.1|2469.1|7
1622170620000|2021-05-28 02:57:00|2476|2470|2476|2470|2476|2470|2476|2470|1
1622170630000|2021-05-28 02:57:10|2475.8|2469.8|2475.8|2469.8|2476|2470|2475.8|2469.8|3
1622170650000|2021-05-28 02:57:30|2476|2470|2476|2470|2476|2470|2476|2470|1
1622170700000|2021-05-28 02:58:20|2476.1|2470.1|2476.8|2470.8|2477.1|2471.1|2476.1|2470.1|4
1622170720000|2021-05-28 02:58:40|2476.9|2470.9|2478|2472|2478|2472|2476.9|2470.9|2
1622170730000|2021-05-28 02:58:50|2477.8|2471.8|2476.8|2470.8|2478.1|2472.1|2476.8|2470.8|7
1622170750000|2021-05-28 02:59:10|2477.1|2471.1|2477.3|2471.3|2477.3|2471.3|2477.1|2471.1|2
1622170760000|2021-05-28 02:59:20|2477.5|2471.5|2478.9|2472.9|2478.9|2472.9|2477.5|2471.5|6
1622170770000|2021-05-28 02:59:30|2479|2473|2478.8|2472.8|2479|2473|2478.8|2472.8|2
1622170780000|2021-05-28 02:59:40|2478.5|2472.5|2478.8|2472.8|2478.8|2472.8|2478.5|2472.5|2
1622170800000|2021-05-28 03:00:00|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1622170810000|2021-05-28 03:00:10|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|2
1622170820000|2021-05-28 03:00:20|2479.8|2473.8|2480|2474|2480.3|2474.3|2479.8|2473.8|5
1622170830000|2021-05-28 03:00:30|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480|2474|3
1622170880000|2021-05-28 03:01:20|2480|2474|2480|2474|2480|2474|2480|2474|1
1622170890000|2021-05-28 03:01:30|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1622170900000|2021-05-28 03:01:40|2479.4|2473.4|2479|2473|2479.8|2473.8|2479|2473|10
1622170910000|2021-05-28 03:01:50|2479.3|2473.3|2478.3|2472.3|2479.3|2473.3|2478.3|2472.3|6
1622170920000|2021-05-28 03:02:00|2478.5|2472.5|2478.8|2472.8|2478.8|2472.8|2478.5|2472.5|2
1622170940000|2021-05-28 03:02:20|2478.6|2472.6|2478.3|2472.3|2478.6|2472.6|2478.3|2472.3|2
1622170960000|2021-05-28 03:02:40|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1622170970000|2021-05-28 03:02:50|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1622170980000|2021-05-28 03:03:00|2478|2472|2477.6|2471.6|2478|2472|2477.5|2471.5|6
1622170990000|2021-05-28 03:03:10|2477.8|2471.8|2477.9|2471.9|2477.9|2471.9|2477.8|2471.8|2
1622171000000|2021-05-28 03:03:20|2478|2472|2478|2472|2478|2472|2478|2472|1
1622171020000|2021-05-28 03:03:40|2477.8|2471.8|2478.4|2472.4|2478.4|2472.4|2477.6|2471.6|8
1622171030000|2021-05-28 03:03:50|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1622171040000|2021-05-28 03:04:00|2478|2472|2478.4|2472.4|2478.4|2472.4|2478|2472|3
1622171050000|2021-05-28 03:04:10|2478.5|2472.5|2478.4|2472.4|2478.5|2472.5|2478.4|2472.4|2
1622171070000|2021-05-28 03:04:30|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1622171090000|2021-05-28 03:04:50|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|2478.4|2472.4|1
1622171100000|2021-05-28 03:05:00|2478.3|2472.3|2477.8|2471.8|2478.3|2472.3|2477.8|2471.8|6
1622171110000|2021-05-28 03:05:10|2477.5|2471.5|2477.3|2471.3|2477.5|2471.5|2477|2471|4
1622171130000|2021-05-28 03:05:30|2477|2471|2477.3|2471.3|2477.3|2471.3|2477|2471|2
1622171140000|2021-05-28 03:05:40|2477.1|2471.1|2476.5|2470.5|2477.1|2471.1|2476.5|2470.5|3
1622171150000|2021-05-28 03:05:50|2476.8|2470.8|2477.3|2471.3|2477.3|2471.3|2476.8|2470.8|3
1622171190000|2021-05-28 03:06:30|2477.5|2471.5|2477.3|2471.3|2477.5|2471.5|2477.3|2471.3|2
1622171240000|2021-05-28 03:07:20|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1622171250000|2021-05-28 03:07:30|2477|2471|2476.8|2470.8|2477|2471|2476.8|2470.8|2
1622171330000|2021-05-28 03:08:50|2476.6|2470.6|2476.3|2470.3|2476.6|2470.6|2476.3|2470.3|2
1622171340000|2021-05-28 03:09:00|2476|2470|2475.8|2469.8|2476|2470|2475.8|2469.8|2
1622171370000|2021-05-28 03:09:30|2475.5|2469.5|2474.8|2468.8|2475.5|2469.5|2474.8|2468.8|3
1622171390000|2021-05-28 03:09:50|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1622171400000|2021-05-28 03:10:00|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|1
1622171410000|2021-05-28 03:10:10|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|1
1622171420000|2021-05-28 03:10:20|2474.3|2468.3|2474.1|2468.1|2474.3|2468.3|2474.1|2468.1|2
1622171440000|2021-05-28 03:10:40|2473.9|2467.9|2473.6|2467.6|2473.9|2467.9|2473.5|2467.5|4
1622171460000|2021-05-28 03:11:00|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|1
1622171480000|2021-05-28 03:11:20|2474.3|2468.3|2474.6|2468.6|2474.8|2468.8|2474.3|2468.3|4
1622171490000|2021-05-28 03:11:30|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1622171510000|2021-05-28 03:11:50|2474.8|2468.8|2474.1|2468.1|2474.8|2468.8|2474.1|2468.1|6
1622171520000|2021-05-28 03:12:00|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1622171550000|2021-05-28 03:12:30|2474.4|2468.4|2474.8|2468.8|2474.8|2468.8|2474.4|2468.4|3
1622171570000|2021-05-28 03:12:50|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1622171590000|2021-05-28 03:13:10|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|1
1622171600000|2021-05-28 03:13:20|2474.3|2468.3|2475.1|2469.1|2475.1|2469.1|2474.3|2468.3|3
1622171610000|2021-05-28 03:13:30|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1622171620000|2021-05-28 03:13:40|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1622171640000|2021-05-28 03:14:00|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1622171660000|2021-05-28 03:14:20|2474.8|2468.8|2474.4|2468.4|2474.8|2468.8|2474.4|2468.4|2
1622171680000|2021-05-28 03:14:40|2474.8|2468.8|2474.1|2468.1|2474.8|2468.8|2473.9|2467.9|8
1622171690000|2021-05-28 03:14:50|2474.4|2468.4|2474.3|2468.3|2474.4|2468.4|2474.1|2468.1|3
1622171700000|2021-05-28 03:15:00|2474.1|2468.1|2473.4|2467.4|2474.3|2468.3|2473.4|2467.4|9
1622171710000|2021-05-28 03:15:10|2473|2467|2472.9|2466.9|2473.4|2467.4|2472.9|2466.9|3
1622171720000|2021-05-28 03:15:20|2473.3|2467.3|2473.1|2467.1|2473.3|2467.3|2472.6|2466.6|9
1622171730000|2021-05-28 03:15:30|2473.3|2467.3|2474.3|2468.3|2474.3|2468.3|2473.3|2467.3|11
1622171740000|2021-05-28 03:15:40|2474.4|2468.4|2474.4|2468.4|2474.8|2468.8|2474.4|2468.4|4
1622171760000|2021-05-28 03:16:00|2474.5|2468.5|2474.9|2468.9|2474.9|2468.9|2474.4|2468.4|7
1622171780000|2021-05-28 03:16:20|2474.8|2468.8|2474.9|2468.9|2474.9|2468.9|2474.4|2468.4|4
1622171790000|2021-05-28 03:16:30|2474.6|2468.6|2474.8|2468.8|2474.8|2468.8|2474.6|2468.6|2
1622171810000|2021-05-28 03:16:50|2474.6|2468.6|2474.9|2468.9|2474.9|2468.9|2474.6|2468.6|3
1622171820000|2021-05-28 03:17:00|2475.1|2469.1|2475.8|2469.8|2475.8|2469.8|2475.1|2469.1|7
1622171840000|2021-05-28 03:17:20|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.4|2469.4|4
1622171850000|2021-05-28 03:17:30|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1622171860000|2021-05-28 03:17:40|2475.8|2469.8|2474.8|2468.8|2475.8|2469.8|2474.8|2468.8|8
1622171870000|2021-05-28 03:17:50|2474.6|2468.6|2474.8|2468.8|2474.8|2468.8|2474.5|2468.5|4
1622171880000|2021-05-28 03:18:00|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1622171890000|2021-05-28 03:18:10|2474.3|2468.3|2474.1|2468.1|2474.5|2468.5|2473.9|2467.9|5
1622171900000|2021-05-28 03:18:20|2474.5|2468.5|2475.3|2469.3|2475.3|2469.3|2474.5|2468.5|6
1622171910000|2021-05-28 03:18:30|2474.9|2468.9|2476.1|2470.1|2476.1|2470.1|2474.9|2468.9|6
1622171920000|2021-05-28 03:18:40|2476|2470|2475.6|2469.6|2476|2470|2475.6|2469.6|3
1622171930000|2021-05-28 03:18:50|2475.8|2469.8|2475.6|2469.6|2475.8|2469.8|2475.6|2469.6|2
1622171940000|2021-05-28 03:19:00|2475.4|2469.4|2475.1|2469.1|2475.6|2469.6|2475|2469|6
1622171950000|2021-05-28 03:19:10|2475.3|2469.3|2474.8|2468.8|2475.3|2469.3|2474.3|2468.3|9
1622171970000|2021-05-28 03:19:30|2474.5|2468.5|2473.5|2467.5|2474.5|2468.5|2473.5|2467.5|7
1622171980000|2021-05-28 03:19:40|2473.8|2467.8|2473.8|2467.8|2473.9|2467.9|2473.4|2467.4|7
1622171990000|2021-05-28 03:19:50|2473.4|2467.4|2473|2467|2473.9|2467.9|2473|2467|8
1622172000000|2021-05-28 03:20:00|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|1
1622172010000|2021-05-28 03:20:10|2473|2467|2472.9|2466.9|2473.4|2467.4|2472.9|2466.9|4
1622172020000|2021-05-28 03:20:20|2473|2467|2473.3|2467.3|2473.3|2467.3|2473|2467|4
1622172030000|2021-05-28 03:20:30|2473.5|2467.5|2474.5|2468.5|2474.5|2468.5|2473.4|2467.4|13
1622172040000|2021-05-28 03:20:40|2474.3|2468.3|2475.1|2469.1|2475.6|2469.6|2474.3|2468.3|11
1622172050000|2021-05-28 03:20:50|2475|2469|2476|2470|2476.3|2470.3|2475|2469|8
1622172060000|2021-05-28 03:21:00|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1622172070000|2021-05-28 03:21:10|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1622172090000|2021-05-28 03:21:30|2476.1|2470.1|2476.3|2470.3|2476.3|2470.3|2476.1|2470.1|2
1622172100000|2021-05-28 03:21:40|2475.9|2469.9|2476.1|2470.1|2476.1|2470.1|2475.9|2469.9|2
1622172110000|2021-05-28 03:21:50|2476.3|2470.3|2476.1|2470.1|2476.3|2470.3|2476.1|2470.1|2
1622172120000|2021-05-28 03:22:00|2475.9|2469.9|2476.1|2470.1|2476.1|2470.1|2475.9|2469.9|4
1622172130000|2021-05-28 03:22:10|2475.9|2469.9|2476.1|2470.1|2476.1|2470.1|2475.9|2469.9|2
1622172140000|2021-05-28 03:22:20|2475.9|2469.9|2476.9|2470.9|2476.9|2470.9|2475.9|2469.9|5
1622172150000|2021-05-28 03:22:30|2477.1|2471.1|2477.5|2471.5|2477.5|2471.5|2477.1|2471.1|3
1622172160000|2021-05-28 03:22:40|2477.6|2471.6|2477.8|2471.8|2478|2472|2477.6|2471.6|3
1622172170000|2021-05-28 03:22:50|2477.9|2471.9|2477.8|2471.8|2477.9|2471.9|2477.8|2471.8|2
1622172180000|2021-05-28 03:23:00|2477.5|2471.5|2477.5|2471.5|2477.8|2471.8|2477.5|2471.5|3
1622172190000|2021-05-28 03:23:10|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1622172200000|2021-05-28 03:23:20|2477.9|2471.9|2477.8|2471.8|2478|2472|2477.8|2471.8|3
1622172220000|2021-05-28 03:23:40|2478|2472|2478.3|2472.3|2478.3|2472.3|2478|2472|2
1622172230000|2021-05-28 03:23:50|2478.5|2472.5|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|3
1622172240000|2021-05-28 03:24:00|2478.8|2472.8|2478.8|2472.8|2479|2473|2478.5|2472.5|5
1622172250000|2021-05-28 03:24:10|2479|2473|2478.8|2472.8|2479|2473|2478.5|2472.5|5
1622172270000|2021-05-28 03:24:30|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1622172280000|2021-05-28 03:24:40|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1622172290000|2021-05-28 03:24:50|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1622172300000|2021-05-28 03:25:00|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1622172320000|2021-05-28 03:25:20|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1622172330000|2021-05-28 03:25:30|2478.3|2472.3|2477.5|2471.5|2478.3|2472.3|2477.5|2471.5|2
1622172340000|2021-05-28 03:25:40|2477.4|2471.4|2477.4|2471.4|2477.6|2471.6|2477.4|2471.4|3
1622172360000|2021-05-28 03:26:00|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1622172370000|2021-05-28 03:26:10|2477.4|2471.4|2477.6|2471.6|2477.6|2471.6|2477.4|2471.4|2
1622172380000|2021-05-28 03:26:20|2477.4|2471.4|2478.8|2472.8|2478.8|2472.8|2477.4|2471.4|5
1622172390000|2021-05-28 03:26:30|2478.5|2472.5|2478.8|2472.8|2478.8|2472.8|2478.3|2472.3|7
1622172400000|2021-05-28 03:26:40|2478.5|2472.5|2478.8|2472.8|2479|2473|2478.5|2472.5|4
1622172410000|2021-05-28 03:26:50|2478.5|2472.5|2478.8|2472.8|2478.8|2472.8|2478.5|2472.5|2
1622172420000|2021-05-28 03:27:00|2479|2473|2478.8|2472.8|2479|2473|2478.8|2472.8|2
1622172470000|2021-05-28 03:27:50|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1622172480000|2021-05-28 03:28:00|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1622172530000|2021-05-28 03:28:50|2479|2473|2479|2473|2479|2473|2479|2473|1
1622172540000|2021-05-28 03:29:00|2479.1|2473.1|2479|2473|2479.1|2473.1|2479|2473|2
1622172570000|2021-05-28 03:29:30|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1622172610000|2021-05-28 03:30:10|2479.6|2473.6|2480.3|2474.3|2480.3|2474.3|2479.6|2473.6|4
1622172620000|2021-05-28 03:30:20|2480.4|2474.4|2481.3|2475.3|2481.3|2475.3|2480.4|2474.4|6
1622172630000|2021-05-28 03:30:30|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1622172640000|2021-05-28 03:30:40|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1622172650000|2021-05-28 03:30:50|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1622172660000|2021-05-28 03:31:00|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1622172670000|2021-05-28 03:31:10|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1622172680000|2021-05-28 03:31:20|2481.8|2475.8|2482|2476|2482|2476|2481.8|2475.8|2
1622172710000|2021-05-28 03:31:50|2482.3|2476.3|2482|2476|2482.3|2476.3|2482|2476|2
1622172720000|2021-05-28 03:32:00|2482.1|2476.1|2481.8|2475.8|2482.1|2476.1|2481.8|2475.8|2
1622172730000|2021-05-28 03:32:10|2481.5|2475.5|2481.8|2475.8|2481.8|2475.8|2481.3|2475.3|4
1622172740000|2021-05-28 03:32:20|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|2
1622172770000|2021-05-28 03:32:50|2480.9|2474.9|2480.1|2474.1|2480.9|2474.9|2480.1|2474.1|3
1622172790000|2021-05-28 03:33:10|2480|2474|2480|2474|2480|2474|2480|2474|1
1622172820000|2021-05-28 03:33:40|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1622172840000|2021-05-28 03:34:00|2480|2474|2479.5|2473.5|2480|2474|2479.5|2473.5|3
1622172850000|2021-05-28 03:34:10|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1622172860000|2021-05-28 03:34:20|2480|2474|2480.1|2474.1|2480.1|2474.1|2480|2474|2
1622172920000|2021-05-28 03:35:20|2480|2474|2480|2474|2480|2474|2480|2474|1
1622172940000|2021-05-28 03:35:40|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1622172970000|2021-05-28 03:36:10|2480.4|2474.4|2480.3|2474.3|2480.4|2474.4|2480.3|2474.3|2
1622172980000|2021-05-28 03:36:20|2480.4|2474.4|2480.3|2474.3|2480.4|2474.4|2480.3|2474.3|2
1622172990000|2021-05-28 03:36:30|2480.4|2474.4|2480.3|2474.3|2480.4|2474.4|2480.3|2474.3|4
1622173000000|2021-05-28 03:36:40|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1622173010000|2021-05-28 03:36:50|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1622173030000|2021-05-28 03:37:10|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1622173070000|2021-05-28 03:37:50|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1622173100000|2021-05-28 03:38:20|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1622173120000|2021-05-28 03:38:40|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1622173300000|2021-05-28 03:41:40|2481|2475|2481|2475|2481|2475|2481|2475|1
1622173310000|2021-05-28 03:41:50|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1622173340000|2021-05-28 03:42:20|2481|2475|2480.9|2474.9|2481|2475|2480.9|2474.9|2
1622173390000|2021-05-28 03:43:10|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1622173440000|2021-05-28 03:44:00|2480.6|2474.6|2480.5|2474.5|2480.6|2474.6|2480.5|2474.5|2
1622173450000|2021-05-28 03:44:10|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|2
1622173470000|2021-05-28 03:44:30|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1622173600000|2021-05-28 03:46:40|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1622173610000|2021-05-28 03:46:50|2480.3|2474.3|2480.1|2474.1|2480.3|2474.3|2480.1|2474.1|2
1622173670000|2021-05-28 03:47:50|2480|2474|2480|2474|2480|2474|2480|2474|1
1622173710000|2021-05-28 03:48:30|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1622173790000|2021-05-28 03:49:50|2479.5|2473.5|2479.3|2473.3|2479.5|2473.5|2479|2473|3
1622173810000|2021-05-28 03:50:10|2479|2473|2478.8|2472.8|2479|2473|2478.8|2472.8|2
1622173870000|2021-05-28 03:51:10|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1622174130000|2021-05-28 03:55:30|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1622174230000|2021-05-28 03:57:10|2478.5|2472.5|2478.4|2472.4|2478.5|2472.5|2478.4|2472.4|2
1622174290000|2021-05-28 03:58:10|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1622174360000|2021-05-28 03:59:20|2478.1|2472.1|2477.8|2471.8|2478.1|2472.1|2477.8|2471.8|2
1622174400000|2021-05-28 04:00:00|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1622174510000|2021-05-28 04:01:50|2477.4|2471.4|2477.3|2471.3|2477.4|2471.4|2477.3|2471.3|2
1622174590000|2021-05-28 04:03:10|2477.6|2471.6|2477.8|2471.8|2477.8|2471.8|2477.6|2471.6|2
1622174600000|2021-05-28 04:03:20|2478|2472|2478|2472|2478|2472|2478|2472|1
1622174690000|2021-05-28 04:04:50|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1622174720000|2021-05-28 04:05:20|2478.4|2472.4|2478.3|2472.3|2478.4|2472.4|2478.3|2472.3|2
1622174770000|2021-05-28 04:06:10|2478|2472|2478.3|2472.3|2478.3|2472.3|2478|2472|2
1622174800000|2021-05-28 04:06:40|2478|2472|2478|2472|2478|2472|2478|2472|1
1622174860000|2021-05-28 04:07:40|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1622174900000|2021-05-28 04:08:20|2478.1|2472.1|2478|2472|2478.3|2472.3|2478|2472|3
1622175450000|2021-05-28 04:17:30|2478.8|2472.8|2479.3|2473.3|2479.3|2473.3|2478.8|2472.8|3
1622175510000|2021-05-28 04:18:30|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1622175680000|2021-05-28 04:21:20|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1622175690000|2021-05-28 04:21:30|2479.4|2473.4|2479.5|2473.5|2479.5|2473.5|2479.4|2473.4|2
1622176180000|2021-05-28 04:29:40|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1622176220000|2021-05-28 04:30:20|2480|2474|2480.8|2474.8|2480.8|2474.8|2480|2474|2
1622176240000|2021-05-28 04:30:40|2481|2475|2481.3|2475.3|2481.3|2475.3|2481|2475|2
1622176520000|2021-05-28 04:35:20|2481.5|2475.5|2481.8|2475.8|2481.8|2475.8|2481.5|2475.5|2
1622176670000|2021-05-28 04:37:50|2482|2476|2482.3|2476.3|2482.3|2476.3|2482|2476|2
1622177040000|2021-05-28 04:44:00|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1622177050000|2021-05-28 04:44:10|2482.6|2476.6|2483.1|2477.1|2483.1|2477.1|2482.6|2476.6|2
1622177080000|2021-05-28 04:44:40|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1622177090000|2021-05-28 04:44:50|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1622177100000|2021-05-28 04:45:00|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|2
1622177130000|2021-05-28 04:45:30|2483.3|2477.3|2482.5|2476.5|2483.3|2477.3|2482.5|2476.5|3
1622177140000|2021-05-28 04:45:40|2482.8|2476.8|2483|2477|2483|2477|2482.8|2476.8|2
1622177150000|2021-05-28 04:45:50|2482.8|2476.8|2483.4|2477.4|2483.4|2477.4|2482.8|2476.8|3
1622177180000|2021-05-28 04:46:20|2483.6|2477.6|2484.1|2478.1|2484.1|2478.1|2483.6|2477.6|2
1622177190000|2021-05-28 04:46:30|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|2
1622177210000|2021-05-28 04:46:50|2483.9|2477.9|2483.8|2477.8|2483.9|2477.9|2483.8|2477.8|2
1622177220000|2021-05-28 04:47:00|2483.9|2477.9|2484.1|2478.1|2484.1|2478.1|2483.9|2477.9|2
1622177230000|2021-05-28 04:47:10|2484|2478|2483.9|2477.9|2484.1|2478.1|2483.9|2477.9|3
1622177240000|2021-05-28 04:47:20|2483.8|2477.8|2483.9|2477.9|2483.9|2477.9|2483.8|2477.8|2
1622177250000|2021-05-28 04:47:30|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1622177260000|2021-05-28 04:47:40|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1622177270000|2021-05-28 04:47:50|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1622177350000|2021-05-28 04:49:10|2484|2478|2484|2478|2484|2478|2484|2478|1
1622177400000|2021-05-28 04:50:00|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1622177420000|2021-05-28 04:50:20|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|2
1622177470000|2021-05-28 04:51:10|2483.4|2477.4|2482.6|2476.6|2483.4|2477.4|2482.3|2476.3|5
1622177530000|2021-05-28 04:52:10|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1622177580000|2021-05-28 04:53:00|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1622177590000|2021-05-28 04:53:10|2483.1|2477.1|2483.5|2477.5|2483.5|2477.5|2483.1|2477.1|5
1622177620000|2021-05-28 04:53:40|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1622177760000|2021-05-28 04:56:00|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1622177810000|2021-05-28 04:56:50|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1622177820000|2021-05-28 04:57:00|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1622177900000|2021-05-28 04:58:20|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1622177910000|2021-05-28 04:58:30|2483.9|2477.9|2484.6|2478.6|2484.6|2478.6|2483.9|2477.9|2
1622177930000|2021-05-28 04:58:50|2485|2479|2485.6|2479.6|2485.8|2479.8|2485|2479|5
1622177950000|2021-05-28 04:59:10|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|1
1622178080000|2021-05-28 05:01:20|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1622178090000|2021-05-28 05:01:30|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1622178110000|2021-05-28 05:01:50|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|1
1622178160000|2021-05-28 05:02:40|2486|2480|2486|2480|2486|2480|2486|2480|1
1622178190000|2021-05-28 05:03:10|2486.4|2480.4|2485.9|2479.9|2486.4|2480.4|2485.9|2479.9|2
1622178240000|2021-05-28 05:04:00|2486|2480|2486|2480|2486|2480|2486|2480|1
1622178280000|2021-05-28 05:04:40|2485.9|2479.9|2485.4|2479.4|2485.9|2479.9|2485.4|2479.4|2
1622178300000|2021-05-28 05:05:00|2485.6|2479.6|2485.8|2479.8|2485.8|2479.8|2485.6|2479.6|2
1622178360000|2021-05-28 05:06:00|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|1
1622178400000|2021-05-28 05:06:40|2485.4|2479.4|2485.6|2479.6|2485.6|2479.6|2485.4|2479.4|2
1622178450000|2021-05-28 05:07:30|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1622178500000|2021-05-28 05:08:20|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|2485.9|2479.9|1
1622178680000|2021-05-28 05:11:20|2486|2480|2486|2480|2486|2480|2486|2480|1
1622178710000|2021-05-28 05:11:50|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1622178720000|2021-05-28 05:12:00|2485.4|2479.4|2485.3|2479.3|2485.4|2479.4|2485.3|2479.3|2
1622178730000|2021-05-28 05:12:10|2484.9|2478.9|2485|2479|2485|2479|2484.9|2478.9|2
1622178740000|2021-05-28 05:12:20|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|2484.9|2478.9|1
1622178750000|2021-05-28 05:12:30|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|1
1622178800000|2021-05-28 05:13:20|2485.4|2479.4|2485.8|2479.8|2485.8|2479.8|2485.4|2479.4|3
1622178810000|2021-05-28 05:13:30|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|2
1622178820000|2021-05-28 05:13:40|2485|2479|2484.8|2478.8|2485|2479|2484.8|2478.8|2
1622178840000|2021-05-28 05:14:00|2485|2479|2485.3|2479.3|2485.3|2479.3|2485|2479|2
1622179030000|2021-05-28 05:17:10|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1622179090000|2021-05-28 05:18:10|2484.4|2478.4|2484|2478|2484.4|2478.4|2484|2478|2
1622179120000|2021-05-28 05:18:40|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1622179170000|2021-05-28 05:19:30|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1622179220000|2021-05-28 05:20:20|2483.4|2477.4|2482|2476|2483.4|2477.4|2482|2476|2
1622179240000|2021-05-28 05:20:40|2482.3|2476.3|2482.1|2476.1|2482.3|2476.3|2482.1|2476.1|2
1622179310000|2021-05-28 05:21:50|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1622179360000|2021-05-28 05:22:40|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1622179600000|2021-05-28 05:26:40|2482.3|2476.3|2482.1|2476.1|2482.3|2476.3|2482.1|2476.1|2
1622179800000|2021-05-28 05:30:00|2481.9|2475.9|2479|2473|2481.9|2475.9|2478.6|2472.6|13
1622179810000|2021-05-28 05:30:10|2479.1|2473.1|2477.6|2471.6|2479.1|2473.1|2477.6|2471.6|10
1622179820000|2021-05-28 05:30:20|2477.4|2471.4|2478.5|2472.5|2478.5|2472.5|2477.4|2471.4|6
1622179830000|2021-05-28 05:30:30|2478.3|2472.3|2477.9|2471.9|2478.3|2472.3|2477.9|2471.9|3
1622179840000|2021-05-28 05:30:40|2477.6|2471.6|2478|2472|2478|2472|2477.6|2471.6|9
1622179850000|2021-05-28 05:30:50|2478.3|2472.3|2478.3|2472.3|2478.5|2472.5|2478.3|2472.3|5
1622179860000|2021-05-28 05:31:00|2478.5|2472.5|2479|2473|2479|2473|2478.5|2472.5|5
1622179870000|2021-05-28 05:31:10|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.4|2472.4|4
1622179880000|2021-05-28 05:31:20|2478.6|2472.6|2477.9|2471.9|2478.8|2472.8|2477.9|2471.9|8
1622179890000|2021-05-28 05:31:30|2478|2472|2478.3|2472.3|2478.3|2472.3|2477.9|2471.9|4
1622179910000|2021-05-28 05:31:50|2478.1|2472.1|2477.6|2471.6|2478.1|2472.1|2477.6|2471.6|5
1622179920000|2021-05-28 05:32:00|2477.5|2471.5|2477.9|2471.9|2477.9|2471.9|2477.4|2471.4|7
1622179930000|2021-05-28 05:32:10|2478.1|2472.1|2478.1|2472.1|2478.3|2472.3|2478.1|2472.1|3
1622179940000|2021-05-28 05:32:20|2477.9|2471.9|2477|2471|2478.1|2472.1|2477|2471|7
1622179950000|2021-05-28 05:32:30|2477.1|2471.1|2477.9|2471.9|2477.9|2471.9|2477.1|2471.1|5
1622179960000|2021-05-28 05:32:40|2478|2472|2478.3|2472.3|2478.5|2472.5|2478|2472|4
1622179980000|2021-05-28 05:33:00|2478|2472|2477.9|2471.9|2478|2472|2477.9|2471.9|2
1622179990000|2021-05-28 05:33:10|2478|2472|2477.8|2471.8|2478.3|2472.3|2477.6|2471.6|6
1622180000000|2021-05-28 05:33:20|2478|2472|2478.3|2472.3|2478.3|2472.3|2478|2472|2
1622180020000|2021-05-28 05:33:40|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1622180030000|2021-05-28 05:33:50|2479.1|2473.1|2479.5|2473.5|2479.5|2473.5|2479.1|2473.1|2
1622180050000|2021-05-28 05:34:10|2479.3|2473.3|2478.5|2472.5|2479.3|2473.3|2478.5|2472.5|2
1622180100000|2021-05-28 05:35:00|2478.3|2472.3|2478.5|2472.5|2478.8|2472.8|2478.3|2472.3|4
1622180110000|2021-05-28 05:35:10|2478.8|2472.8|2479.5|2473.5|2479.6|2473.6|2478.8|2472.8|6
1622180120000|2021-05-28 05:35:20|2479.8|2473.8|2479.1|2473.1|2479.8|2473.8|2479.1|2473.1|4
1622180130000|2021-05-28 05:35:30|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1622180150000|2021-05-28 05:35:50|2479.5|2473.5|2478.8|2472.8|2479.5|2473.5|2478.8|2472.8|2
1622180170000|2021-05-28 05:36:10|2479|2473|2479.5|2473.5|2479.5|2473.5|2479|2473|3
1622180180000|2021-05-28 05:36:20|2479.8|2473.8|2480.1|2474.1|2480.1|2474.1|2479.8|2473.8|3
1622180190000|2021-05-28 05:36:30|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1622180200000|2021-05-28 05:36:40|2480|2474|2479.8|2473.8|2480.3|2474.3|2479.5|2473.5|9
1622180220000|2021-05-28 05:37:00|2480|2474|2480.1|2474.1|2480.3|2474.3|2480|2474|4
1622180230000|2021-05-28 05:37:10|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1622180240000|2021-05-28 05:37:20|2480|2474|2480|2474|2480|2474|2479.8|2473.8|7
1622180250000|2021-05-28 05:37:30|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1622180280000|2021-05-28 05:38:00|2479.6|2473.6|2479.8|2473.8|2480|2474|2479.6|2473.6|4
1622180300000|2021-05-28 05:38:20|2479.5|2473.5|2479.3|2473.3|2479.5|2473.5|2478.9|2472.9|9
1622180310000|2021-05-28 05:38:30|2479|2473|2478.9|2472.9|2479|2473|2478.9|2472.9|2
1622180320000|2021-05-28 05:38:40|2478.6|2472.6|2477.8|2471.8|2478.6|2472.6|2477.6|2471.6|5
1622180330000|2021-05-28 05:38:50|2477.5|2471.5|2477|2471|2477.5|2471.5|2477|2471|7
1622180340000|2021-05-28 05:39:00|2477.1|2471.1|2477.4|2471.4|2477.4|2471.4|2477.1|2471.1|2
1622180350000|2021-05-28 05:39:10|2477.6|2471.6|2478.3|2472.3|2478.3|2472.3|2477.6|2471.6|4
1622180360000|2021-05-28 05:39:20|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|2477.4|2471.4|4
1622180380000|2021-05-28 05:39:40|2478.1|2472.1|2477.4|2471.4|2478.1|2472.1|2477.4|2471.4|5
1622180390000|2021-05-28 05:39:50|2477.3|2471.3|2476.8|2470.8|2477.3|2471.3|2476.8|2470.8|3
1622180400000|2021-05-28 05:40:00|2477|2471|2476.8|2470.8|2477|2471|2476.8|2470.8|2
1622180410000|2021-05-28 05:40:10|2476.4|2470.4|2475.3|2469.3|2476.4|2470.4|2474.9|2468.9|5
1622180420000|2021-05-28 05:40:20|2475|2469|2474.6|2468.6|2475|2469|2474.6|2468.6|3
1622180440000|2021-05-28 05:40:40|2474.8|2468.8|2474.3|2468.3|2474.8|2468.8|2474.3|2468.3|3
1622180450000|2021-05-28 05:40:50|2473.9|2467.9|2473.5|2467.5|2473.9|2467.9|2473.3|2467.3|5
1622180460000|2021-05-28 05:41:00|2473.3|2467.3|2474.8|2468.8|2474.8|2468.8|2473.3|2467.3|8
1622180470000|2021-05-28 05:41:10|2475.1|2469.1|2474.5|2468.5|2475.1|2469.1|2473.8|2467.8|12
1622180480000|2021-05-28 05:41:20|2474.8|2468.8|2475.8|2469.8|2475.8|2469.8|2474.8|2468.8|4
1622180490000|2021-05-28 05:41:30|2475.5|2469.5|2474.8|2468.8|2475.5|2469.5|2474.8|2468.8|4
1622180510000|2021-05-28 05:41:50|2474.5|2468.5|2474.3|2468.3|2474.5|2468.5|2474|2468|4
1622180530000|2021-05-28 05:42:10|2474.4|2468.4|2475.3|2469.3|2475.3|2469.3|2474.4|2468.4|7
1622180540000|2021-05-28 05:42:20|2475.1|2469.1|2475|2469|2475.1|2469.1|2475|2469|2
1622180550000|2021-05-28 05:42:30|2475.3|2469.3|2475.1|2469.1|2475.3|2469.3|2475.1|2469.1|2
1622180560000|2021-05-28 05:42:40|2475.3|2469.3|2475.4|2469.4|2475.8|2469.8|2475.3|2469.3|3
1622180570000|2021-05-28 05:42:50|2475.1|2469.1|2474|2468|2475.1|2469.1|2474|2468|8
1622180580000|2021-05-28 05:43:00|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474|2468|3
1622180590000|2021-05-28 05:43:10|2474.1|2468.1|2473.3|2467.3|2474.1|2468.1|2473.3|2467.3|2
1622180600000|2021-05-28 05:43:20|2473.5|2467.5|2473|2467|2474.3|2468.3|2472.8|2466.8|9
1622180610000|2021-05-28 05:43:30|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1622180620000|2021-05-28 05:43:40|2473|2467|2472.8|2466.8|2473|2467|2472.6|2466.6|4
1622180630000|2021-05-28 05:43:50|2472.5|2466.5|2472.8|2466.8|2473|2467|2472.5|2466.5|6
1622180640000|2021-05-28 05:44:00|2473|2467|2472.8|2466.8|2473|2467|2472.8|2466.8|2
1622180650000|2021-05-28 05:44:10|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1622180660000|2021-05-28 05:44:20|2472.3|2466.3|2472.3|2466.3|2472.5|2466.5|2472.3|2466.3|6
1622180670000|2021-05-28 05:44:30|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|2472.3|2466.3|3
1622180680000|2021-05-28 05:44:40|2472.3|2466.3|2473.3|2467.3|2473.3|2467.3|2472.1|2466.1|5
1622180690000|2021-05-28 05:44:50|2473|2467|2472.3|2466.3|2473|2467|2472.1|2466.1|12
1622180700000|2021-05-28 05:45:00|2472.5|2466.5|2473.1|2467.1|2473.1|2467.1|2472.5|2466.5|4
1622180710000|2021-05-28 05:45:10|2474.5|2468.5|2475|2469|2475|2469|2474.5|2468.5|10
1622180720000|2021-05-28 05:45:20|2474.6|2468.6|2476.8|2470.8|2476.8|2470.8|2474.6|2468.6|6
1622180730000|2021-05-28 05:45:30|2476.5|2470.5|2475.5|2469.5|2476.5|2470.5|2475.1|2469.1|8
1622180740000|2021-05-28 05:45:40|2475.3|2469.3|2475.3|2469.3|2475.5|2469.5|2475.3|2469.3|5
1622180750000|2021-05-28 05:45:50|2475|2469|2473.1|2467.1|2475.3|2469.3|2473.1|2467.1|22
1622180760000|2021-05-28 05:46:00|2473.3|2467.3|2474.5|2468.5|2474.8|2468.8|2473.3|2467.3|9
1622180770000|2021-05-28 05:46:10|2474.8|2468.8|2474.3|2468.3|2475.3|2469.3|2474.3|2468.3|9
1622180780000|2021-05-28 05:46:20|2474.1|2468.1|2474.3|2468.3|2474.8|2468.8|2474.1|2468.1|8
1622180790000|2021-05-28 05:46:30|2473.4|2467.4|2472.8|2466.8|2473.4|2467.4|2472.4|2466.4|11
1622180800000|2021-05-28 05:46:40|2472.3|2466.3|2472.5|2466.5|2472.8|2466.8|2472.3|2466.3|3
1622180810000|2021-05-28 05:46:50|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1622180820000|2021-05-28 05:47:00|2472.5|2466.5|2472.5|2466.5|2472.8|2466.8|2472.3|2466.3|7
1622180840000|2021-05-28 05:47:20|2472.4|2466.4|2472.5|2466.5|2472.5|2466.5|2472.3|2466.3|3
1622180850000|2021-05-28 05:47:30|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|1
1622180860000|2021-05-28 05:47:40|2472.4|2466.4|2471.3|2465.3|2472.5|2466.5|2471.3|2465.3|5
1622180870000|2021-05-28 05:47:50|2471.6|2465.6|2471.8|2465.8|2471.9|2465.9|2471.6|2465.6|3
1622180880000|2021-05-28 05:48:00|2471.9|2465.9|2473.3|2467.3|2473.5|2467.5|2471.9|2465.9|8
1622180890000|2021-05-28 05:48:10|2473|2467|2472.8|2466.8|2473|2467|2472.8|2466.8|5
1622180900000|2021-05-28 05:48:20|2473|2467|2472.8|2466.8|2473|2467|2472.8|2466.8|2
1622180920000|2021-05-28 05:48:40|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|2472.5|2466.5|3
1622180930000|2021-05-28 05:48:50|2472.8|2466.8|2472.8|2466.8|2473.3|2467.3|2472.3|2466.3|7
1622180940000|2021-05-28 05:49:00|2473|2467|2474.3|2468.3|2474.5|2468.5|2473|2467|8
1622180950000|2021-05-28 05:49:10|2474.5|2468.5|2475.1|2469.1|2475.1|2469.1|2474.4|2468.4|5
1622180960000|2021-05-28 05:49:20|2475|2469|2473.6|2467.6|2475|2469|2473.6|2467.6|4
1622180980000|2021-05-28 05:49:40|2473.5|2467.5|2473.6|2467.6|2473.8|2467.8|2473.3|2467.3|8
1622180990000|2021-05-28 05:49:50|2473.3|2467.3|2474.3|2468.3|2474.6|2468.6|2473.3|2467.3|6
1622181000000|2021-05-28 05:50:00|2474.4|2468.4|2474.1|2468.1|2474.4|2468.4|2474.1|2468.1|2
1622181010000|2021-05-28 05:50:10|2473.9|2467.9|2474.1|2468.1|2474.1|2468.1|2473.8|2467.8|3
1622181020000|2021-05-28 05:50:20|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|1
1622181030000|2021-05-28 05:50:30|2474.1|2468.1|2473.9|2467.9|2474.1|2468.1|2473.9|2467.9|6
1622181040000|2021-05-28 05:50:40|2473.6|2467.6|2473.5|2467.5|2473.8|2467.8|2473.5|2467.5|4
1622181050000|2021-05-28 05:50:50|2472.9|2466.9|2472.8|2466.8|2472.9|2466.9|2472.1|2466.1|4
1622181060000|2021-05-28 05:51:00|2473|2467|2472.8|2466.8|2473|2467|2472.3|2466.3|4
1622181070000|2021-05-28 05:51:10|2472.9|2466.9|2473|2467|2473.5|2467.5|2472.9|2466.9|5
1622181080000|2021-05-28 05:51:20|2473.3|2467.3|2473|2467|2473.3|2467.3|2473|2467|6
1622181090000|2021-05-28 05:51:30|2473.3|2467.3|2472.6|2466.6|2473.4|2467.4|2472.3|2466.3|8
1622181100000|2021-05-28 05:51:40|2472.8|2466.8|2473.1|2467.1|2473.1|2467.1|2472.8|2466.8|3
1622181110000|2021-05-28 05:51:50|2473|2467|2471.8|2465.8|2473|2467|2471.8|2465.8|6
1622181120000|2021-05-28 05:52:00|2472|2466|2471.4|2465.4|2472.1|2466.1|2471.4|2465.4|7
1622181130000|2021-05-28 05:52:10|2471.3|2465.3|2470.3|2464.3|2471.4|2465.4|2470|2464|10
1622181140000|2021-05-28 05:52:20|2470.5|2464.5|2470.3|2464.3|2470.5|2464.5|2469.8|2463.8|6
1622181150000|2021-05-28 05:52:30|2470|2464|2469.8|2463.8|2470.5|2464.5|2469.8|2463.8|9
1622181160000|2021-05-28 05:52:40|2469.5|2463.5|2468.8|2462.8|2469.5|2463.5|2468.8|2462.8|3
1622181170000|2021-05-28 05:52:50|2468.5|2462.5|2467.9|2461.9|2468.8|2462.8|2467.9|2461.9|14
1622181180000|2021-05-28 05:53:00|2468.1|2462.1|2469.6|2463.6|2469.6|2463.6|2468.1|2462.1|13
1622181190000|2021-05-28 05:53:10|2469.9|2463.9|2470.6|2464.6|2470.6|2464.6|2469.9|2463.9|4
1622181200000|2021-05-28 05:53:20|2470.8|2464.8|2470.6|2464.6|2471.3|2465.3|2470.6|2464.6|4
1622181210000|2021-05-28 05:53:30|2470.9|2464.9|2471|2465|2471|2465|2470.9|2464.9|2
1622181220000|2021-05-28 05:53:40|2471.1|2465.1|2471.5|2465.5|2471.8|2465.8|2471.1|2465.1|6
1622181230000|2021-05-28 05:53:50|2471.3|2465.3|2470.8|2464.8|2471.3|2465.3|2470.8|2464.8|3
1622181240000|2021-05-28 05:54:00|2470.5|2464.5|2468.3|2462.3|2470.5|2464.5|2468.3|2462.3|10
1622181250000|2021-05-28 05:54:10|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|1
1622181260000|2021-05-28 05:54:20|2468|2462|2469.3|2463.3|2469.3|2463.3|2468|2462|8
1622181270000|2021-05-28 05:54:30|2469.5|2463.5|2469.8|2463.8|2469.8|2463.8|2469.3|2463.3|7
1622181280000|2021-05-28 05:54:40|2469.5|2463.5|2468.8|2462.8|2469.8|2463.8|2468.8|2462.8|8
1622181290000|2021-05-28 05:54:50|2469|2463|2469.8|2463.8|2469.8|2463.8|2469|2463|4
1622181300000|2021-05-28 05:55:00|2469.5|2463.5|2467.4|2461.4|2469.5|2463.5|2466.5|2460.5|24
1622181310000|2021-05-28 05:55:10|2467.3|2461.3|2467.9|2461.9|2467.9|2461.9|2467.1|2461.1|5
1622181320000|2021-05-28 05:55:20|2468|2462|2468.3|2462.3|2468.3|2462.3|2468|2462|4
1622181330000|2021-05-28 05:55:30|2468.6|2462.6|2470.4|2464.4|2470.4|2464.4|2468.6|2462.6|13
1622181340000|2021-05-28 05:55:40|2470.1|2464.1|2470.3|2464.3|2470.3|2464.3|2469.9|2463.9|12
1622181350000|2021-05-28 05:55:50|2470|2464|2469|2463|2470.3|2464.3|2469|2463|6
1622181360000|2021-05-28 05:56:00|2468.8|2462.8|2469.4|2463.4|2469.5|2463.5|2468.8|2462.8|10
1622181370000|2021-05-28 05:56:10|2469.5|2463.5|2469.4|2463.4|2470|2464|2469.4|2463.4|6
1622181380000|2021-05-28 05:56:20|2469.1|2463.1|2469.4|2463.4|2469.4|2463.4|2469.1|2463.1|2
1622181390000|2021-05-28 05:56:30|2469.5|2463.5|2469.5|2463.5|2469.8|2463.8|2469.5|2463.5|4
1622181400000|2021-05-28 05:56:40|2469.6|2463.6|2470.6|2464.6|2471.3|2465.3|2469.6|2463.6|14
1622181410000|2021-05-28 05:56:50|2470.5|2464.5|2471|2465|2471|2465|2470.4|2464.4|8
1622181420000|2021-05-28 05:57:00|2471.3|2465.3|2472|2466|2472.3|2466.3|2471.3|2465.3|5
1622181430000|2021-05-28 05:57:10|2472.3|2466.3|2472.6|2466.6|2472.6|2466.6|2472|2466|8
1622181440000|2021-05-28 05:57:20|2472.9|2466.9|2471|2465|2472.9|2466.9|2471|2465|14
1622181450000|2021-05-28 05:57:30|2471.3|2465.3|2472.1|2466.1|2472.1|2466.1|2471.3|2465.3|6
1622181460000|2021-05-28 05:57:40|2472|2466|2472.5|2466.5|2472.5|2466.5|2471.6|2465.6|5
1622181470000|2021-05-28 05:57:50|2472.8|2466.8|2470.8|2464.8|2473.5|2467.5|2470.8|2464.8|10
1622181480000|2021-05-28 05:58:00|2470.5|2464.5|2469.4|2463.4|2470.5|2464.5|2469.1|2463.1|8
1622181490000|2021-05-28 05:58:10|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.4|2463.4|3
1622181500000|2021-05-28 05:58:20|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|1
1622181510000|2021-05-28 05:58:30|2469.1|2463.1|2469|2463|2469.6|2463.6|2469|2463|8
1622181520000|2021-05-28 05:58:40|2469.3|2463.3|2469|2463|2469.3|2463.3|2469|2463|6
1622181530000|2021-05-28 05:58:50|2469.1|2463.1|2469.1|2463.1|2469.4|2463.4|2469|2463|5
1622181540000|2021-05-28 05:59:00|2469|2463|2468.9|2462.9|2469.3|2463.3|2468.8|2462.8|5
1622181550000|2021-05-28 05:59:10|2468.5|2462.5|2468.5|2462.5|2469|2463|2468.5|2462.5|10
1622181560000|2021-05-28 05:59:20|2468.8|2462.8|2468.8|2462.8|2469|2463|2468.8|2462.8|7
1622181570000|2021-05-28 05:59:30|2469|2463|2468.5|2462.5|2469|2463|2468.5|2462.5|4
1622181580000|2021-05-28 05:59:40|2468.8|2462.8|2468|2462|2468.8|2462.8|2467.8|2461.8|6
1622181590000|2021-05-28 05:59:50|2468.1|2462.1|2468.9|2462.9|2468.9|2462.9|2468.1|2462.1|7
1622181600000|2021-05-28 06:00:00|2468.8|2462.8|2468.9|2462.9|2469.3|2463.3|2468.3|2462.3|13
1622181610000|2021-05-28 06:00:10|2469.1|2463.1|2469.5|2463.5|2469.5|2463.5|2469|2463|12
1622181620000|2021-05-28 06:00:20|2469.3|2463.3|2470.5|2464.5|2470.5|2464.5|2469.1|2463.1|6
1622181630000|2021-05-28 06:00:30|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|1
1622181640000|2021-05-28 06:00:40|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2469.9|2463.9|10
1622181650000|2021-05-28 06:00:50|2470.5|2464.5|2470.8|2464.8|2470.8|2464.8|2470.5|2464.5|2
1622181660000|2021-05-28 06:01:00|2471|2465|2470.9|2464.9|2471|2465|2470.8|2464.8|5
1622181670000|2021-05-28 06:01:10|2470.6|2464.6|2470.4|2464.4|2470.6|2464.6|2470.4|2464.4|2
1622181680000|2021-05-28 06:01:20|2470.5|2464.5|2471.5|2465.5|2471.5|2465.5|2470.5|2464.5|3
1622181690000|2021-05-28 06:01:30|2471.6|2465.6|2472.4|2466.4|2472.4|2466.4|2471.6|2465.6|5
1622181700000|2021-05-28 06:01:40|2472.3|2466.3|2472|2466|2472.3|2466.3|2472|2466|3
1622181710000|2021-05-28 06:01:50|2472.1|2466.1|2472.4|2466.4|2472.4|2466.4|2472.1|2466.1|2
1622181720000|2021-05-28 06:02:00|2472.5|2466.5|2471.5|2465.5|2472.9|2466.9|2471.5|2465.5|6
1622181730000|2021-05-28 06:02:10|2471.6|2465.6|2471.4|2465.4|2471.6|2465.6|2471.4|2465.4|2
1622181740000|2021-05-28 06:02:20|2471.3|2465.3|2470.1|2464.1|2471.3|2465.3|2470|2464|9
1622181750000|2021-05-28 06:02:30|2470|2464|2470.1|2464.1|2470.1|2464.1|2469.9|2463.9|3
1622181760000|2021-05-28 06:02:40|2470.4|2464.4|2470.5|2464.5|2470.8|2464.8|2470.4|2464.4|9
1622181770000|2021-05-28 06:02:50|2470.8|2464.8|2470.3|2464.3|2470.8|2464.8|2470.3|2464.3|2
1622181780000|2021-05-28 06:03:00|2470.4|2464.4|2470.8|2464.8|2470.8|2464.8|2470.4|2464.4|2
1622181790000|2021-05-28 06:03:10|2470.5|2464.5|2470.8|2464.8|2470.8|2464.8|2470.5|2464.5|2
1622181800000|2021-05-28 06:03:20|2470.5|2464.5|2469.5|2463.5|2470.5|2464.5|2469.4|2463.4|8
1622181810000|2021-05-28 06:03:30|2469.4|2463.4|2469.8|2463.8|2469.8|2463.8|2469.4|2463.4|3
1622181820000|2021-05-28 06:03:40|2468.9|2462.9|2469.6|2463.6|2469.6|2463.6|2468.9|2462.9|2
1622181830000|2021-05-28 06:03:50|2469.9|2463.9|2470.1|2464.1|2470.1|2464.1|2469.9|2463.9|3
1622181840000|2021-05-28 06:04:00|2470.3|2464.3|2470|2464|2470.3|2464.3|2470|2464|2
1622181860000|2021-05-28 06:04:20|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|1
1622181870000|2021-05-28 06:04:30|2469.8|2463.8|2468.5|2462.5|2469.8|2463.8|2468.5|2462.5|8
1622181880000|2021-05-28 06:04:40|2468.6|2462.6|2468.3|2462.3|2468.6|2462.6|2468.3|2462.3|3
1622181890000|2021-05-28 06:04:50|2468|2462|2468|2462|2468.3|2462.3|2467.8|2461.8|4
1622181900000|2021-05-28 06:05:00|2468.3|2462.3|2467.5|2461.5|2468.3|2462.3|2467.5|2461.5|3
1622181910000|2021-05-28 06:05:10|2467.3|2461.3|2467.3|2461.3|2467.4|2461.4|2467.1|2461.1|5
1622181920000|2021-05-28 06:05:20|2467.1|2461.1|2467.1|2461.1|2467.1|2461.1|2466.9|2460.9|3
1622181930000|2021-05-28 06:05:30|2467.3|2461.3|2467.3|2461.3|2467.4|2461.4|2467.3|2461.3|3
1622181940000|2021-05-28 06:05:40|2467.4|2461.4|2467.6|2461.6|2467.6|2461.6|2467.1|2461.1|6
1622181960000|2021-05-28 06:06:00|2467.4|2461.4|2467.5|2461.5|2467.5|2461.5|2467.4|2461.4|2
1622181970000|2021-05-28 06:06:10|2467.4|2461.4|2467.5|2461.5|2467.5|2461.5|2467.4|2461.4|2
1622181980000|2021-05-28 06:06:20|2467.4|2461.4|2467.4|2461.4|2467.5|2461.5|2467.4|2461.4|3
1622182020000|2021-05-28 06:07:00|2467.5|2461.5|2467.4|2461.4|2467.5|2461.5|2467.4|2461.4|2
1622182070000|2021-05-28 06:07:50|2467.1|2461.1|2467.4|2461.4|2467.4|2461.4|2467.1|2461.1|2
1622182080000|2021-05-28 06:08:00|2467.1|2461.1|2467.5|2461.5|2467.9|2461.9|2467.1|2461.1|4
1622182090000|2021-05-28 06:08:10|2467.9|2461.9|2467.8|2461.8|2468|2462|2467.8|2461.8|7
1622182100000|2021-05-28 06:08:20|2468|2462|2465.8|2459.8|2468|2462|2465.8|2459.8|9
1622182110000|2021-05-28 06:08:30|2466|2460|2466|2460|2466|2460|2466|2460|1
1622182120000|2021-05-28 06:08:40|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1622182130000|2021-05-28 06:08:50|2465.4|2459.4|2466.5|2460.5|2466.5|2460.5|2465.4|2459.4|6
1622182140000|2021-05-28 06:09:00|2466.3|2460.3|2466.8|2460.8|2467|2461|2466.3|2460.3|5
1622182150000|2021-05-28 06:09:10|2466.3|2460.3|2466.8|2460.8|2467.3|2461.3|2466.3|2460.3|12
1622182160000|2021-05-28 06:09:20|2466.9|2460.9|2466.9|2460.9|2466.9|2460.9|2466.8|2460.8|3
1622182170000|2021-05-28 06:09:30|2467|2461|2467.5|2461.5|2468.8|2462.8|2467|2461|11
1622182180000|2021-05-28 06:09:40|2467.8|2461.8|2467.1|2461.1|2467.8|2461.8|2467.1|2461.1|3
1622182190000|2021-05-28 06:09:50|2466.9|2460.9|2468.3|2462.3|2468.5|2462.5|2466.8|2460.8|6
1622182210000|2021-05-28 06:10:10|2468.5|2462.5|2467.5|2461.5|2468.5|2462.5|2467.3|2461.3|9
1622182220000|2021-05-28 06:10:20|2467.8|2461.8|2468.6|2462.6|2468.6|2462.6|2467.8|2461.8|13
1622182230000|2021-05-28 06:10:30|2468.5|2462.5|2469.1|2463.1|2469.1|2463.1|2467.9|2461.9|7
1622182240000|2021-05-28 06:10:40|2469|2463|2469.1|2463.1|2469.1|2463.1|2468.8|2462.8|4
1622182250000|2021-05-28 06:10:50|2468.9|2462.9|2469.3|2463.3|2470.3|2464.3|2468.9|2462.9|10
1622182260000|2021-05-28 06:11:00|2469|2463|2470.6|2464.6|2470.9|2464.9|2469|2463|14
1622182270000|2021-05-28 06:11:10|2470.5|2464.5|2470.6|2464.6|2470.6|2464.6|2470.3|2464.3|6
1622182280000|2021-05-28 06:11:20|2470.5|2464.5|2470.8|2464.8|2470.8|2464.8|2470.3|2464.3|7
1622182290000|2021-05-28 06:11:30|2470.5|2464.5|2471.4|2465.4|2471.4|2465.4|2470.5|2464.5|5
1622182300000|2021-05-28 06:11:40|2471.1|2465.1|2471.1|2465.1|2471.1|2465.1|2470.4|2464.4|12
1622182310000|2021-05-28 06:11:50|2471|2465|2471.1|2465.1|2471.3|2465.3|2470.8|2464.8|6
1622182320000|2021-05-28 06:12:00|2470.9|2464.9|2471.9|2465.9|2471.9|2465.9|2470.9|2464.9|4
1622182340000|2021-05-28 06:12:20|2471.8|2465.8|2470.5|2464.5|2471.8|2465.8|2470.5|2464.5|6
1622182350000|2021-05-28 06:12:30|2470.8|2464.8|2469.1|2463.1|2470.8|2464.8|2468.9|2462.9|7
1622182360000|2021-05-28 06:12:40|2468.9|2462.9|2468.3|2462.3|2468.9|2462.9|2468.3|2462.3|3
1622182370000|2021-05-28 06:12:50|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|2467.6|2461.6|3
1622182380000|2021-05-28 06:13:00|2468.4|2462.4|2468.5|2462.5|2469.5|2463.5|2467.5|2461.5|15
1622182390000|2021-05-28 06:13:10|2468.8|2462.8|2468.8|2462.8|2468.9|2462.9|2468.5|2462.5|9
1622182400000|2021-05-28 06:13:20|2469.5|2463.5|2468.1|2462.1|2469.5|2463.5|2467.9|2461.9|12
1622182410000|2021-05-28 06:13:30|2467.9|2461.9|2468|2462|2468.1|2462.1|2467.9|2461.9|3
1622182420000|2021-05-28 06:13:40|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|1
1622182430000|2021-05-28 06:13:50|2467.6|2461.6|2467.3|2461.3|2467.6|2461.6|2467.1|2461.1|7
1622182440000|2021-05-28 06:14:00|2467|2461|2467.1|2461.1|2467.1|2461.1|2467|2461|2
1622182450000|2021-05-28 06:14:10|2467|2461|2467.1|2461.1|2467.1|2461.1|2467|2461|4
1622182460000|2021-05-28 06:14:20|2467.4|2461.4|2468.1|2462.1|2468.1|2462.1|2467.4|2461.4|9
1622182470000|2021-05-28 06:14:30|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1622182480000|2021-05-28 06:14:40|2468.6|2462.6|2468.3|2462.3|2468.6|2462.6|2468.3|2462.3|4
1622182490000|2021-05-28 06:14:50|2466.5|2460.5|2466.1|2460.1|2466.5|2460.5|2466.1|2460.1|2
1622182500000|2021-05-28 06:15:00|2466|2460|2465.6|2459.6|2466|2460|2465.6|2459.6|3
1622182510000|2021-05-28 06:15:10|2465.4|2459.4|2465.5|2459.5|2465.5|2459.5|2465.4|2459.4|2
1622182520000|2021-05-28 06:15:20|2465.3|2459.3|2465|2459|2465.5|2459.5|2465|2459|3
1622182530000|2021-05-28 06:15:30|2465.1|2459.1|2465|2459|2465.3|2459.3|2464.9|2458.9|6
1622182540000|2021-05-28 06:15:40|2465.1|2459.1|2463.6|2457.6|2465.3|2459.3|2463.6|2457.6|4
1622182550000|2021-05-28 06:15:50|2463.9|2457.9|2463.8|2457.8|2463.9|2457.9|2463.8|2457.8|2
1622182560000|2021-05-28 06:16:00|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1622182570000|2021-05-28 06:16:10|2463.8|2457.8|2463.9|2457.9|2463.9|2457.9|2463.6|2457.6|3
1622182580000|2021-05-28 06:16:20|2463.8|2457.8|2463.6|2457.6|2463.9|2457.9|2463.6|2457.6|3
1622182590000|2021-05-28 06:16:30|2463.9|2457.9|2463.6|2457.6|2463.9|2457.9|2463.6|2457.6|2
1622182610000|2021-05-28 06:16:50|2463.9|2457.9|2463.6|2457.6|2463.9|2457.9|2463.6|2457.6|2
1622182650000|2021-05-28 06:17:30|2463.9|2457.9|2463.6|2457.6|2463.9|2457.9|2463.6|2457.6|2
1622182660000|2021-05-28 06:17:40|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.6|2457.6|5
1622182670000|2021-05-28 06:17:50|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|1
1622182680000|2021-05-28 06:18:00|2463.4|2457.4|2462.4|2456.4|2463.4|2457.4|2462.3|2456.3|3
1622182690000|2021-05-28 06:18:10|2462.3|2456.3|2462.4|2456.4|2462.4|2456.4|2462.3|2456.3|2
1622182740000|2021-05-28 06:19:00|2462.5|2456.5|2462.6|2456.6|2462.6|2456.6|2462.5|2456.5|2
1622182750000|2021-05-28 06:19:10|2462.5|2456.5|2462.8|2456.8|2462.8|2456.8|2462.5|2456.5|2
1622182760000|2021-05-28 06:19:20|2463.1|2457.1|2463.4|2457.4|2463.4|2457.4|2463.1|2457.1|2
1622182770000|2021-05-28 06:19:30|2463.3|2457.3|2463.5|2457.5|2463.5|2457.5|2463.3|2457.3|2
1622182780000|2021-05-28 06:19:40|2463.6|2457.6|2463.5|2457.5|2463.6|2457.6|2463.5|2457.5|2
1622182790000|2021-05-28 06:19:50|2463.3|2457.3|2463.5|2457.5|2463.5|2457.5|2463.3|2457.3|2
1622182820000|2021-05-28 06:20:20|2464.3|2458.3|2463.8|2457.8|2464.3|2458.3|2463.8|2457.8|2
1622182830000|2021-05-28 06:20:30|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1622182840000|2021-05-28 06:20:40|2463.4|2457.4|2464|2458|2464|2458|2463.4|2457.4|2
1622182850000|2021-05-28 06:20:50|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|2
1622182870000|2021-05-28 06:21:10|2464.3|2458.3|2464.5|2458.5|2464.6|2458.6|2464.3|2458.3|4
1622182880000|2021-05-28 06:21:20|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|2464.4|2458.4|1
1622182900000|2021-05-28 06:21:40|2464.6|2458.6|2464.5|2458.5|2464.6|2458.6|2464.4|2458.4|4
1622182910000|2021-05-28 06:21:50|2464.6|2458.6|2466.5|2460.5|2466.5|2460.5|2464.6|2458.6|6
1622182930000|2021-05-28 06:22:10|2466.3|2460.3|2465.8|2459.8|2466.3|2460.3|2465.5|2459.5|3
1622182940000|2021-05-28 06:22:20|2466.1|2460.1|2466.4|2460.4|2466.4|2460.4|2465.9|2459.9|3
1622182950000|2021-05-28 06:22:30|2466.1|2460.1|2465.9|2459.9|2466.1|2460.1|2465.9|2459.9|2
1622182960000|2021-05-28 06:22:40|2465.8|2459.8|2465.5|2459.5|2465.8|2459.8|2465.4|2459.4|3
1622182970000|2021-05-28 06:22:50|2465.4|2459.4|2465.3|2459.3|2465.4|2459.4|2465.3|2459.3|2
1622182990000|2021-05-28 06:23:10|2465.4|2459.4|2465.3|2459.3|2465.8|2459.8|2465.3|2459.3|4
1622183010000|2021-05-28 06:23:30|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1622183020000|2021-05-28 06:23:40|2466|2460|2466|2460|2466|2460|2466|2460|1
1622183030000|2021-05-28 06:23:50|2466.3|2460.3|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|3
1622183050000|2021-05-28 06:24:10|2466.5|2460.5|2466.8|2460.8|2467|2461|2466.5|2460.5|3
1622183060000|2021-05-28 06:24:20|2466.5|2460.5|2466|2460|2466.5|2460.5|2466|2460|3
1622183070000|2021-05-28 06:24:30|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1622183080000|2021-05-28 06:24:40|2466.5|2460.5|2466.6|2460.6|2466.8|2460.8|2466|2460|6
1622183090000|2021-05-28 06:24:50|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|2
1622183100000|2021-05-28 06:25:00|2466.5|2460.5|2467|2461|2467|2461|2465.9|2459.9|6
1622183110000|2021-05-28 06:25:10|2466.8|2460.8|2467|2461|2467|2461|2466.8|2460.8|2
1622183120000|2021-05-28 06:25:20|2466.5|2460.5|2467.5|2461.5|2467.5|2461.5|2466.3|2460.3|7
1622183130000|2021-05-28 06:25:30|2467.4|2461.4|2467.8|2461.8|2467.8|2461.8|2467.4|2461.4|3
1622183140000|2021-05-28 06:25:40|2468.1|2462.1|2468.5|2462.5|2468.5|2462.5|2468.1|2462.1|3
1622183150000|2021-05-28 06:25:50|2469.1|2463.1|2469.9|2463.9|2469.9|2463.9|2469|2463|5
1622183160000|2021-05-28 06:26:00|2470.3|2464.3|2471.3|2465.3|2471.6|2465.6|2470.3|2464.3|15
1622183170000|2021-05-28 06:26:10|2470.6|2464.6|2469.1|2463.1|2470.8|2464.8|2469.1|2463.1|8
1622183180000|2021-05-28 06:26:20|2469.4|2463.4|2469.6|2463.6|2470|2464|2469.4|2463.4|7
1622183190000|2021-05-28 06:26:30|2469.3|2463.3|2468.8|2462.8|2469.4|2463.4|2468.8|2462.8|6
1622183200000|2021-05-28 06:26:40|2468.9|2462.9|2468.1|2462.1|2469.1|2463.1|2468|2462|9
1622183210000|2021-05-28 06:26:50|2467.9|2461.9|2469.8|2463.8|2470|2464|2467.9|2461.9|8
1622183220000|2021-05-28 06:27:00|2469.6|2463.6|2469.5|2463.5|2469.8|2463.8|2469.5|2463.5|3
1622183230000|2021-05-28 06:27:10|2469|2463|2469|2463|2469.3|2463.3|2468.9|2462.9|6
1622183240000|2021-05-28 06:27:20|2468.8|2462.8|2468.5|2462.5|2469|2463|2468.4|2462.4|9
1622183250000|2021-05-28 06:27:30|2468.8|2462.8|2467.8|2461.8|2468.8|2462.8|2467.8|2461.8|6
1622183260000|2021-05-28 06:27:40|2467.9|2461.9|2466.6|2460.6|2467.9|2461.9|2466.6|2460.6|7
1622183270000|2021-05-28 06:27:50|2467|2461|2466.3|2460.3|2467.3|2461.3|2466.1|2460.1|11
1622183280000|2021-05-28 06:28:00|2466.1|2460.1|2467.3|2461.3|2467.3|2461.3|2465.9|2459.9|12
1622183290000|2021-05-28 06:28:10|2467|2461|2467.3|2461.3|2467.3|2461.3|2467|2461|2
1622183300000|2021-05-28 06:28:20|2467|2461|2466.8|2460.8|2467|2461|2466.8|2460.8|2
1622183320000|2021-05-28 06:28:40|2466.9|2460.9|2467.8|2461.8|2467.8|2461.8|2466.9|2460.9|3
1622183330000|2021-05-28 06:28:50|2468.8|2462.8|2469|2463|2469|2463|2468.8|2462.8|2
1622183340000|2021-05-28 06:29:00|2468.9|2462.9|2469.3|2463.3|2469.6|2463.6|2468.9|2462.9|5
1622183350000|2021-05-28 06:29:10|2469|2463|2470.5|2464.5|2470.5|2464.5|2469|2463|5
1622183360000|2021-05-28 06:29:20|2470.6|2464.6|2471|2465|2471|2465|2470.6|2464.6|2
1622183370000|2021-05-28 06:29:30|2470.9|2464.9|2472.3|2466.3|2472.3|2466.3|2470.9|2464.9|3
1622183380000|2021-05-28 06:29:40|2471.9|2465.9|2470.8|2464.8|2471.9|2465.9|2470.8|2464.8|4
1622183390000|2021-05-28 06:29:50|2470.6|2464.6|2470.5|2464.5|2470.6|2464.6|2470.5|2464.5|2
1622183400000|2021-05-28 06:30:00|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.1|2464.1|4
1622183410000|2021-05-28 06:30:10|2469.9|2463.9|2470.1|2464.1|2470.1|2464.1|2469.6|2463.6|4
1622183420000|2021-05-28 06:30:20|2470.4|2464.4|2470.1|2464.1|2470.4|2464.4|2470.1|2464.1|2
1622183430000|2021-05-28 06:30:30|2469.8|2463.8|2469.1|2463.1|2470.1|2464.1|2469.1|2463.1|4
1622183440000|2021-05-28 06:30:40|2468.9|2462.9|2469.4|2463.4|2469.4|2463.4|2468.9|2462.9|3
1622183450000|2021-05-28 06:30:50|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1622183460000|2021-05-28 06:31:00|2469.6|2463.6|2470.1|2464.1|2470.4|2464.4|2469.6|2463.6|5
1622183470000|2021-05-28 06:31:10|2470.4|2464.4|2471.4|2465.4|2471.4|2465.4|2470.4|2464.4|4
1622183480000|2021-05-28 06:31:20|2471.5|2465.5|2473.8|2467.8|2473.9|2467.9|2471.5|2465.5|9
1622183490000|2021-05-28 06:31:30|2473.5|2467.5|2473.4|2467.4|2473.8|2467.8|2473.4|2467.4|4
1622183500000|2021-05-28 06:31:40|2473.3|2467.3|2472.6|2466.6|2473.3|2467.3|2472.3|2466.3|7
1622183510000|2021-05-28 06:31:50|2472.5|2466.5|2472|2466|2472.5|2466.5|2471.6|2465.6|9
1622183520000|2021-05-28 06:32:00|2471.8|2465.8|2471.5|2465.5|2471.8|2465.8|2471.3|2465.3|4
1622183530000|2021-05-28 06:32:10|2471.3|2465.3|2470.3|2464.3|2471.3|2465.3|2470.3|2464.3|5
1622183540000|2021-05-28 06:32:20|2470|2464|2469.9|2463.9|2470.3|2464.3|2469.9|2463.9|4
1622183550000|2021-05-28 06:32:30|2469.8|2463.8|2469.5|2463.5|2469.8|2463.8|2469.3|2463.3|4
1622183560000|2021-05-28 06:32:40|2469.8|2463.8|2469.5|2463.5|2469.8|2463.8|2469.5|2463.5|2
1622183570000|2021-05-28 06:32:50|2469.8|2463.8|2468.5|2462.5|2469.8|2463.8|2468.5|2462.5|4
1622183580000|2021-05-28 06:33:00|2468.4|2462.4|2468.4|2462.4|2468.4|2462.4|2468.4|2462.4|1
1622183600000|2021-05-28 06:33:20|2468.3|2462.3|2468.5|2462.5|2468.5|2462.5|2468.3|2462.3|2
1622183620000|2021-05-28 06:33:40|2468.3|2462.3|2468.6|2462.6|2468.6|2462.6|2468.3|2462.3|4
1622183630000|2021-05-28 06:33:50|2468.3|2462.3|2468|2462|2468.3|2462.3|2468|2462|3
1622183640000|2021-05-28 06:34:00|2468.3|2462.3|2468.5|2462.5|2468.5|2462.5|2467.9|2461.9|4
1622183650000|2021-05-28 06:34:10|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1622183660000|2021-05-28 06:34:20|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1622183700000|2021-05-28 06:35:00|2467.9|2461.9|2467|2461|2467.9|2461.9|2467|2461|3
1622183710000|2021-05-28 06:35:10|2466.8|2460.8|2467.8|2461.8|2467.8|2461.8|2466.5|2460.5|7
1622183720000|2021-05-28 06:35:20|2467.5|2461.5|2466.8|2460.8|2467.5|2461.5|2466.8|2460.8|4
1622183730000|2021-05-28 06:35:30|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|2
1622183740000|2021-05-28 06:35:40|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1622183750000|2021-05-28 06:35:50|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.3|2460.3|4
1622183760000|2021-05-28 06:36:00|2467|2461|2467.3|2461.3|2467.3|2461.3|2467|2461|2
1622183770000|2021-05-28 06:36:10|2467|2461|2466.8|2460.8|2467.3|2461.3|2466.8|2460.8|4
1622183800000|2021-05-28 06:36:40|2467|2461|2467.8|2461.8|2468|2462|2467|2461|5
1622183810000|2021-05-28 06:36:50|2468|2462|2468|2462|2468|2462|2468|2462|1
1622183820000|2021-05-28 06:37:00|2468.3|2462.3|2468|2462|2468.3|2462.3|2468|2462|2
1622183830000|2021-05-28 06:37:10|2467.9|2461.9|2466.6|2460.6|2467.9|2461.9|2466.6|2460.6|5
1622183840000|2021-05-28 06:37:20|2467.1|2461.1|2466.9|2460.9|2467.1|2461.1|2466.6|2460.6|4
1622183850000|2021-05-28 06:37:30|2467.1|2461.1|2467.9|2461.9|2467.9|2461.9|2467.1|2461.1|4
1622183860000|2021-05-28 06:37:40|2467.6|2461.6|2467.6|2461.6|2467.6|2461.6|2467.4|2461.4|3
1622183870000|2021-05-28 06:37:50|2467.4|2461.4|2467.9|2461.9|2467.9|2461.9|2467.4|2461.4|3
1622183880000|2021-05-28 06:38:00|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|1
1622183900000|2021-05-28 06:38:20|2468.4|2462.4|2468.1|2462.1|2468.4|2462.4|2468.1|2462.1|2
1622183910000|2021-05-28 06:38:30|2467.9|2461.9|2466.9|2460.9|2467.9|2461.9|2466.9|2460.9|4
1622183920000|2021-05-28 06:38:40|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.4|2460.4|3
1622183930000|2021-05-28 06:38:50|2466.4|2460.4|2466.1|2460.1|2466.4|2460.4|2466.1|2460.1|2
1622183940000|2021-05-28 06:39:00|2466.4|2460.4|2466.4|2460.4|2466.9|2460.9|2466.4|2460.4|4
1622183950000|2021-05-28 06:39:10|2466.1|2460.1|2466.6|2460.6|2466.6|2460.6|2466.1|2460.1|3
1622183960000|2021-05-28 06:39:20|2466.4|2460.4|2466.1|2460.1|2466.4|2460.4|2466.1|2460.1|2
1622183980000|2021-05-28 06:39:40|2465.9|2459.9|2465.9|2459.9|2466.1|2460.1|2465.9|2459.9|3
1622184000000|2021-05-28 06:40:00|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1622184010000|2021-05-28 06:40:10|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|2465.9|2459.9|1
1622184020000|2021-05-28 06:40:20|2465.6|2459.6|2465.1|2459.1|2465.6|2459.6|2465.1|2459.1|2
1622184050000|2021-05-28 06:40:50|2464.9|2458.9|2465.4|2459.4|2465.4|2459.4|2464.9|2458.9|3
1622184060000|2021-05-28 06:41:00|2465.6|2459.6|2466.1|2460.1|2466.1|2460.1|2465.6|2459.6|3
1622184080000|2021-05-28 06:41:20|2465.9|2459.9|2466.1|2460.1|2466.1|2460.1|2465.9|2459.9|2
1622184090000|2021-05-28 06:41:30|2465.9|2459.9|2465.6|2459.6|2465.9|2459.9|2465.6|2459.6|2
1622184100000|2021-05-28 06:41:40|2465.4|2459.4|2465.6|2459.6|2465.6|2459.6|2465.4|2459.4|2
1622184110000|2021-05-28 06:41:50|2465.4|2459.4|2466.1|2460.1|2466.1|2460.1|2465.4|2459.4|4
1622184120000|2021-05-28 06:42:00|2466.4|2460.4|2466.6|2460.6|2466.6|2460.6|2466.4|2460.4|2
1622184130000|2021-05-28 06:42:10|2466.4|2460.4|2465.6|2459.6|2466.4|2460.4|2465.6|2459.6|4
1622184140000|2021-05-28 06:42:20|2465.4|2459.4|2465.1|2459.1|2465.4|2459.4|2465.1|2459.1|2
1622184150000|2021-05-28 06:42:30|2465.4|2459.4|2465.5|2459.5|2465.5|2459.5|2465.4|2459.4|2
1622184160000|2021-05-28 06:42:40|2465.8|2459.8|2465.9|2459.9|2466.3|2460.3|2465.8|2459.8|4
1622184170000|2021-05-28 06:42:50|2466|2460|2466.1|2460.1|2466.3|2460.3|2466|2460|3
1622184180000|2021-05-28 06:43:00|2466.3|2460.3|2465.5|2459.5|2466.3|2460.3|2465.4|2459.4|4
1622184190000|2021-05-28 06:43:10|2465.4|2459.4|2465.6|2459.6|2465.6|2459.6|2465.4|2459.4|2
1622184200000|2021-05-28 06:43:20|2465.4|2459.4|2465.3|2459.3|2465.4|2459.4|2465.3|2459.3|6
1622184210000|2021-05-28 06:43:30|2465.4|2459.4|2465.6|2459.6|2465.6|2459.6|2465.4|2459.4|2
1622184220000|2021-05-28 06:43:40|2465.4|2459.4|2465.3|2459.3|2465.4|2459.4|2465.3|2459.3|2
1622184230000|2021-05-28 06:43:50|2465|2459|2465.5|2459.5|2465.5|2459.5|2465|2459|3
1622184240000|2021-05-28 06:44:00|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|2465.4|2459.4|1
1622184270000|2021-05-28 06:44:30|2465|2459|2465.4|2459.4|2465.4|2459.4|2465|2459|2
1622184300000|2021-05-28 06:45:00|2465.3|2459.3|2465.9|2459.9|2465.9|2459.9|2465.3|2459.3|4
1622184370000|2021-05-28 06:46:10|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1622184390000|2021-05-28 06:46:30|2465.9|2459.9|2466.4|2460.4|2466.4|2460.4|2465.9|2459.9|2
1622184400000|2021-05-28 06:46:40|2466.6|2460.6|2466.9|2460.9|2466.9|2460.9|2466.6|2460.6|2
1622184410000|2021-05-28 06:46:50|2466.6|2460.6|2466.9|2460.9|2466.9|2460.9|2466.6|2460.6|2
1622184420000|2021-05-28 06:47:00|2466.6|2460.6|2464.6|2458.6|2466.6|2460.6|2464.6|2458.6|3
1622184470000|2021-05-28 06:47:50|2464.5|2458.5|2463.9|2457.9|2464.5|2458.5|2463.9|2457.9|2
1622184480000|2021-05-28 06:48:00|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2462.9|2456.9|9
1622184490000|2021-05-28 06:48:10|2463.9|2457.9|2463.8|2457.8|2464.3|2458.3|2463.8|2457.8|4
1622184500000|2021-05-28 06:48:20|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|2463.4|2457.4|3
1622184510000|2021-05-28 06:48:30|2463|2457|2462.6|2456.6|2463|2457|2462.6|2456.6|5
1622184520000|2021-05-28 06:48:40|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.6|2456.6|3
1622184540000|2021-05-28 06:49:00|2462.6|2456.6|2462.6|2456.6|2462.9|2456.9|2462.6|2456.6|6
1622184630000|2021-05-28 06:50:30|2462.8|2456.8|2463.3|2457.3|2463.3|2457.3|2462.8|2456.8|5
1622184640000|2021-05-28 06:50:40|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|1
1622184650000|2021-05-28 06:50:50|2462.6|2456.6|2462.5|2456.5|2462.6|2456.6|2462.5|2456.5|2
1622184660000|2021-05-28 06:51:00|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|1
1622184680000|2021-05-28 06:51:20|2462.3|2456.3|2462.6|2456.6|2462.6|2456.6|2462.3|2456.3|2
1622184730000|2021-05-28 06:52:10|2462.9|2456.9|2463.3|2457.3|2463.3|2457.3|2462.9|2456.9|2
1622184750000|2021-05-28 06:52:30|2463.1|2457.1|2464.3|2458.3|2464.3|2458.3|2462.9|2456.9|8
1622184760000|2021-05-28 06:52:40|2464.5|2458.5|2464.6|2458.6|2464.6|2458.6|2464.5|2458.5|2
1622184770000|2021-05-28 06:52:50|2465.3|2459.3|2465.8|2459.8|2466|2460|2465.3|2459.3|6
1622184780000|2021-05-28 06:53:00|2465.5|2459.5|2464.8|2458.8|2465.5|2459.5|2464.4|2458.4|9
1622184790000|2021-05-28 06:53:10|2464.6|2458.6|2464|2458|2464.6|2458.6|2464|2458|3
1622184800000|2021-05-28 06:53:20|2463.8|2457.8|2464.3|2458.3|2464.3|2458.3|2463.8|2457.8|3
1622184810000|2021-05-28 06:53:30|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1622184820000|2021-05-28 06:53:40|2464|2458|2464|2458|2464|2458|2464|2458|1
1622184830000|2021-05-28 06:53:50|2463.8|2457.8|2464|2458|2464|2458|2463.8|2457.8|2
1622184840000|2021-05-28 06:54:00|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1622184850000|2021-05-28 06:54:10|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1622184860000|2021-05-28 06:54:20|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1622184880000|2021-05-28 06:54:40|2463.8|2457.8|2464.3|2458.3|2464.3|2458.3|2463.8|2457.8|3
1622184890000|2021-05-28 06:54:50|2464.5|2458.5|2464.3|2458.3|2465.3|2459.3|2464.3|2458.3|6
1622184900000|2021-05-28 06:55:00|2464|2458|2464|2458|2464|2458|2464|2458|1
1622184910000|2021-05-28 06:55:10|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1622184920000|2021-05-28 06:55:20|2464|2458|2464|2458|2464|2458|2464|2458|1
1622184960000|2021-05-28 06:56:00|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1622184970000|2021-05-28 06:56:10|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1622185050000|2021-05-28 06:57:30|2463.3|2457.3|2463.5|2457.5|2463.5|2457.5|2463.3|2457.3|2
1622185080000|2021-05-28 06:58:00|2463.3|2457.3|2463.5|2457.5|2463.5|2457.5|2463.3|2457.3|2
1622185090000|2021-05-28 06:58:10|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1622185150000|2021-05-28 06:59:10|2464|2458|2464|2458|2464.3|2458.3|2464|2458|3
1622185160000|2021-05-28 06:59:20|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|2
1622185170000|2021-05-28 06:59:30|2464.5|2458.5|2466.8|2460.8|2466.8|2460.8|2464.5|2458.5|3
1622185180000|2021-05-28 06:59:40|2467|2461|2467|2461|2467|2461|2467|2461|1
1622185190000|2021-05-28 06:59:50|2466.8|2460.8|2464|2458|2466.8|2460.8|2463.9|2457.9|9
1622185200000|2021-05-28 07:00:00|2463.9|2457.9|2462.8|2456.8|2463.9|2457.9|2462.8|2456.8|6
1622185210000|2021-05-28 07:00:10|2462.9|2456.9|2464.4|2458.4|2464.4|2458.4|2462.6|2456.6|5
1622185220000|2021-05-28 07:00:20|2464.9|2458.9|2464.1|2458.1|2464.9|2458.9|2464.1|2458.1|4
1622185230000|2021-05-28 07:00:30|2464.4|2458.4|2464.3|2458.3|2464.5|2458.5|2464.3|2458.3|3
1622185240000|2021-05-28 07:00:40|2464.4|2458.4|2464.3|2458.3|2464.4|2458.4|2464.3|2458.3|2
1622185260000|2021-05-28 07:01:00|2464.4|2458.4|2465.4|2459.4|2465.4|2459.4|2464.4|2458.4|5
1622185270000|2021-05-28 07:01:10|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1622185280000|2021-05-28 07:01:20|2466|2460|2465.3|2459.3|2466|2460|2465.3|2459.3|3
1622185290000|2021-05-28 07:01:30|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.3|2458.3|4
1622185300000|2021-05-28 07:01:40|2465|2459|2465|2459|2465|2459|2465|2459|1
1622185310000|2021-05-28 07:01:50|2464.8|2458.8|2464.3|2458.3|2464.8|2458.8|2464.3|2458.3|5
1622185320000|2021-05-28 07:02:00|2464.5|2458.5|2464.5|2458.5|2465|2459|2464.5|2458.5|5
1622185330000|2021-05-28 07:02:10|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1622185340000|2021-05-28 07:02:20|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1622185350000|2021-05-28 07:02:30|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1622185360000|2021-05-28 07:02:40|2464|2458|2464|2458|2464|2458|2463.8|2457.8|3
1622185380000|2021-05-28 07:03:00|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1622185400000|2021-05-28 07:03:20|2463|2457|2463|2457|2463|2457|2463|2457|1
1622185410000|2021-05-28 07:03:30|2462.8|2456.8|2462.3|2456.3|2462.8|2456.8|2462.3|2456.3|2
1622185430000|2021-05-28 07:03:50|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1622185440000|2021-05-28 07:04:00|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1622185450000|2021-05-28 07:04:10|2463|2457|2463|2457|2463|2457|2463|2457|1
1622185480000|2021-05-28 07:04:40|2463.5|2457.5|2464|2458|2464|2458|2463.5|2457.5|2
1622185490000|2021-05-28 07:04:50|2464.3|2458.3|2463.5|2457.5|2464.3|2458.3|2463.5|2457.5|3
1622185500000|2021-05-28 07:05:00|2463.8|2457.8|2464.5|2458.5|2464.5|2458.5|2463.8|2457.8|2
1622185560000|2021-05-28 07:06:00|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1622185570000|2021-05-28 07:06:10|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1622185580000|2021-05-28 07:06:20|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1622185630000|2021-05-28 07:07:10|2463|2457|2462.5|2456.5|2463|2457|2462.3|2456.3|4
1622185690000|2021-05-28 07:08:10|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1622185720000|2021-05-28 07:08:40|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1622185740000|2021-05-28 07:09:00|2463.3|2457.3|2463.5|2457.5|2463.5|2457.5|2463.3|2457.3|2
1622185750000|2021-05-28 07:09:10|2464|2458|2464|2458|2464.3|2458.3|2464|2458|3
1622185760000|2021-05-28 07:09:20|2464.3|2458.3|2465|2459|2465|2459|2464.3|2458.3|3
1622185770000|2021-05-28 07:09:30|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1622185800000|2021-05-28 07:10:00|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2464.3|2458.3|2
1622185810000|2021-05-28 07:10:10|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1622185850000|2021-05-28 07:10:50|2464.8|2458.8|2465.5|2459.5|2465.5|2459.5|2464.8|2458.8|2
1622185860000|2021-05-28 07:11:00|2465.8|2459.8|2466|2460|2466|2460|2465.8|2459.8|2
1622185870000|2021-05-28 07:11:10|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1622185880000|2021-05-28 07:11:20|2467|2461|2466.8|2460.8|2467|2461|2466.8|2460.8|2
1622185890000|2021-05-28 07:11:30|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1622185900000|2021-05-28 07:11:40|2467|2461|2466.8|2460.8|2467|2461|2466.8|2460.8|2
1622186020000|2021-05-28 07:13:40|2467|2461|2467.3|2461.3|2467.5|2461.5|2467|2461|3
1622186030000|2021-05-28 07:13:50|2467|2461|2467|2461|2467|2461|2467|2461|1
1622186040000|2021-05-28 07:14:00|2468|2462|2468.3|2462.3|2468.5|2462.5|2468|2462|3
1622186090000|2021-05-28 07:14:50|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|1
1622186130000|2021-05-28 07:15:30|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|2
1622186150000|2021-05-28 07:15:50|2467|2461|2466.8|2460.8|2467|2461|2466.8|2460.8|2
1622186220000|2021-05-28 07:17:00|2466.5|2460.5|2467.3|2461.3|2467.3|2461.3|2466.5|2460.5|2
1622186230000|2021-05-28 07:17:10|2467|2461|2467|2461|2467|2461|2467|2461|1
1622186250000|2021-05-28 07:17:30|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1622186280000|2021-05-28 07:18:00|2467|2461|2467.5|2461.5|2467.5|2461.5|2467|2461|2
1622186290000|2021-05-28 07:18:10|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1622186310000|2021-05-28 07:18:30|2467|2461|2467.3|2461.3|2467.3|2461.3|2466.8|2460.8|3
1622186320000|2021-05-28 07:18:40|2467|2461|2467|2461|2467|2461|2467|2461|1
1622186330000|2021-05-28 07:18:50|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1622186410000|2021-05-28 07:20:10|2467.3|2461.3|2467.8|2461.8|2467.8|2461.8|2467.3|2461.3|3
1622186420000|2021-05-28 07:20:20|2468|2462|2468.3|2462.3|2468.3|2462.3|2468|2462|2
1622186430000|2021-05-28 07:20:30|2467.8|2461.8|2467|2461|2467.8|2461.8|2467|2461|3
1622186450000|2021-05-28 07:20:50|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1622186530000|2021-05-28 07:22:10|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1622186560000|2021-05-28 07:22:40|2466.8|2460.8|2467|2461|2467|2461|2466.8|2460.8|2
1622186570000|2021-05-28 07:22:50|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1622186600000|2021-05-28 07:23:20|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1622186620000|2021-05-28 07:23:40|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1622186640000|2021-05-28 07:24:00|2467|2461|2467.5|2461.5|2467.5|2461.5|2467|2461|3
1622186650000|2021-05-28 07:24:10|2467.8|2461.8|2466.5|2460.5|2467.8|2461.8|2466.5|2460.5|5
1622186680000|2021-05-28 07:24:40|2466.8|2460.8|2467|2461|2467|2461|2466.8|2460.8|2
1622186700000|2021-05-28 07:25:00|2467.3|2461.3|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|3
1622186710000|2021-05-28 07:25:10|2467|2461|2467|2461|2467.3|2461.3|2466.8|2460.8|5
1622186720000|2021-05-28 07:25:20|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1622186730000|2021-05-28 07:25:30|2467|2461|2467|2461|2467|2461|2467|2461|1
1622186760000|2021-05-28 07:26:00|2466.8|2460.8|2466.8|2460.8|2467|2461|2466.8|2460.8|3
1622186800000|2021-05-28 07:26:40|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1622186810000|2021-05-28 07:26:50|2467|2461|2466.8|2460.8|2467|2461|2466.8|2460.8|2
1622186820000|2021-05-28 07:27:00|2467|2461|2467|2461|2467|2461|2467|2461|1
1622186830000|2021-05-28 07:27:10|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1622186920000|2021-05-28 07:28:40|2467|2461|2467.5|2461.5|2467.5|2461.5|2466.8|2460.8|3
1622186940000|2021-05-28 07:29:00|2467.8|2461.8|2468.5|2462.5|2468.5|2462.5|2467.8|2461.8|2
1622186950000|2021-05-28 07:29:10|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1622186980000|2021-05-28 07:29:40|2468.5|2462.5|2468.3|2462.3|2468.5|2462.5|2468.3|2462.3|2
1622186990000|2021-05-28 07:29:50|2468|2462|2468|2462|2468|2462|2467.8|2461.8|3
1622187000000|2021-05-28 07:30:00|2467.8|2461.8|2467.5|2461.5|2468|2462|2467.5|2461.5|6
1622187010000|2021-05-28 07:30:10|2467.8|2461.8|2467.3|2461.3|2467.8|2461.8|2467.3|2461.3|2
1622187020000|2021-05-28 07:30:20|2467|2461|2467|2461|2467|2461|2467|2461|1
1622187030000|2021-05-28 07:30:30|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1622187040000|2021-05-28 07:30:40|2467|2461|2467|2461|2467|2461|2467|2461|1
1622187050000|2021-05-28 07:30:50|2466.8|2460.8|2467|2461|2467|2461|2466.8|2460.8|2
1622187060000|2021-05-28 07:31:00|2467.3|2461.3|2467|2461|2467.5|2461.5|2466.8|2460.8|6
1622187080000|2021-05-28 07:31:20|2466.8|2460.8|2467|2461|2467|2461|2466.8|2460.8|2
1622187090000|2021-05-28 07:31:30|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1622187110000|2021-05-28 07:31:50|2466.5|2460.5|2465.3|2459.3|2466.5|2460.5|2465.3|2459.3|3
1622187120000|2021-05-28 07:32:00|2465|2459|2466.3|2460.3|2466.3|2460.3|2465|2459|5
1622187130000|2021-05-28 07:32:10|2466|2460|2466|2460|2466|2460|2466|2460|1
1622187180000|2021-05-28 07:33:00|2466.3|2460.3|2467|2461|2467|2461|2466.3|2460.3|2
1622187200000|2021-05-28 07:33:20|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1622187220000|2021-05-28 07:33:40|2467.3|2461.3|2468.8|2462.8|2468.8|2462.8|2467.3|2461.3|6
1622187230000|2021-05-28 07:33:50|2468.5|2462.5|2468.3|2462.3|2468.5|2462.5|2468.3|2462.3|2
1622187240000|2021-05-28 07:34:00|2468|2462|2467.8|2461.8|2468|2462|2467.8|2461.8|2
1622187280000|2021-05-28 07:34:40|2467.5|2461.5|2467.8|2461.8|2467.8|2461.8|2467.5|2461.5|4
1622187290000|2021-05-28 07:34:50|2468|2462|2468.8|2462.8|2468.8|2462.8|2468|2462|2
1622187300000|2021-05-28 07:35:00|2469.3|2463.3|2469.5|2463.5|2469.5|2463.5|2469.3|2463.3|2
1622187310000|2021-05-28 07:35:10|2469.3|2463.3|2469.5|2463.5|2469.5|2463.5|2469.3|2463.3|2
1622187330000|2021-05-28 07:35:30|2469.3|2463.3|2469|2463|2469.3|2463.3|2469|2463|2
1622187360000|2021-05-28 07:36:00|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1622187390000|2021-05-28 07:36:30|2468.5|2462.5|2467.3|2461.3|2468.5|2462.5|2467.3|2461.3|5
1622187400000|2021-05-28 07:36:40|2467.5|2461.5|2467.8|2461.8|2467.8|2461.8|2467.5|2461.5|2
1622187440000|2021-05-28 07:37:20|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|2
1622187460000|2021-05-28 07:37:40|2467|2461|2467.3|2461.3|2467.3|2461.3|2467|2461|2
1622187480000|2021-05-28 07:38:00|2467.5|2461.5|2467.8|2461.8|2467.8|2461.8|2467.5|2461.5|2
1622187540000|2021-05-28 07:39:00|2467.5|2461.5|2466.3|2460.3|2467.5|2461.5|2466.3|2460.3|4
1622187580000|2021-05-28 07:39:40|2467|2461|2467|2461|2467|2461|2467|2461|1
1622187590000|2021-05-28 07:39:50|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1622187620000|2021-05-28 07:40:20|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|2
1622187670000|2021-05-28 07:41:10|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1622187680000|2021-05-28 07:41:20|2465.5|2459.5|2465.3|2459.3|2465.5|2459.5|2465.3|2459.3|2
1622187690000|2021-05-28 07:41:30|2465|2459|2464.8|2458.8|2465|2459|2464.8|2458.8|2
1622187700000|2021-05-28 07:41:40|2464.5|2458.5|2464.3|2458.3|2464.8|2458.8|2464.3|2458.3|5
1622187730000|2021-05-28 07:42:10|2464.5|2458.5|2465|2459|2465|2459|2464.5|2458.5|2
1622187750000|2021-05-28 07:42:30|2464.8|2458.8|2465|2459|2465.3|2459.3|2464.8|2458.8|4
1622187760000|2021-05-28 07:42:40|2464.8|2458.8|2463.8|2457.8|2464.8|2458.8|2463.8|2457.8|3
1622187790000|2021-05-28 07:43:10|2463|2457|2463.5|2457.5|2463.5|2457.5|2463|2457|2
1622187840000|2021-05-28 07:44:00|2463.8|2457.8|2465|2459|2465|2459|2463.8|2457.8|4
1622187860000|2021-05-28 07:44:20|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1622187870000|2021-05-28 07:44:30|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.3|2458.3|3
1622187930000|2021-05-28 07:45:30|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1622187960000|2021-05-28 07:46:00|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1622187970000|2021-05-28 07:46:10|2464.3|2458.3|2463.8|2457.8|2464.5|2458.5|2463.8|2457.8|3
1622188030000|2021-05-28 07:47:10|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1622188060000|2021-05-28 07:47:40|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1622188070000|2021-05-28 07:47:50|2463|2457|2462.3|2456.3|2463|2457|2462.3|2456.3|3
1622188080000|2021-05-28 07:48:00|2462.5|2456.5|2464.5|2458.5|2464.5|2458.5|2462.5|2456.5|4
1622188100000|2021-05-28 07:48:20|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1622188130000|2021-05-28 07:48:50|2465|2459|2465|2459|2465.3|2459.3|2465|2459|3
1622188150000|2021-05-28 07:49:10|2465.8|2459.8|2466.3|2460.3|2466.3|2460.3|2465.8|2459.8|2
1622188160000|2021-05-28 07:49:20|2466|2460|2466|2460|2466|2460|2466|2460|1
1622188170000|2021-05-28 07:49:30|2466.3|2460.3|2467.3|2461.3|2467.3|2461.3|2466.3|2460.3|4
1622188190000|2021-05-28 07:49:50|2467|2461|2467|2461|2467|2461|2467|2461|1
1622188210000|2021-05-28 07:50:10|2466.8|2460.8|2465.8|2459.8|2466.8|2460.8|2465.8|2459.8|4
1622188230000|2021-05-28 07:50:30|2466.3|2460.3|2466.8|2460.8|2466.8|2460.8|2466.3|2460.3|3
1622188260000|2021-05-28 07:51:00|2467|2461|2467.5|2461.5|2467.5|2461.5|2467|2461|2
1622188270000|2021-05-28 07:51:10|2467.8|2461.8|2468.3|2462.3|2468.3|2462.3|2467.8|2461.8|4
1622188280000|2021-05-28 07:51:20|2467.8|2461.8|2467.5|2461.5|2467.8|2461.8|2467.5|2461.5|2
1622188290000|2021-05-28 07:51:30|2467.3|2461.3|2466.3|2460.3|2467.3|2461.3|2466.3|2460.3|2
1622188300000|2021-05-28 07:51:40|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1622188310000|2021-05-28 07:51:50|2465.5|2459.5|2464.8|2458.8|2465.5|2459.5|2464.8|2458.8|2
1622188320000|2021-05-28 07:52:00|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|2
1622188330000|2021-05-28 07:52:10|2464.5|2458.5|2463.8|2457.8|2464.5|2458.5|2463.8|2457.8|3
1622188360000|2021-05-28 07:52:40|2463.5|2457.5|2464.5|2458.5|2464.5|2458.5|2463.5|2457.5|3
1622188380000|2021-05-28 07:53:00|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|2
1622188390000|2021-05-28 07:53:10|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1622188450000|2021-05-28 07:54:10|2464|2458|2464.8|2458.8|2464.8|2458.8|2464|2458|3
1622188460000|2021-05-28 07:54:20|2465|2459|2465|2459|2465.3|2459.3|2465|2459|3
1622188540000|2021-05-28 07:55:40|2465.3|2459.3|2465.5|2459.5|2465.8|2459.8|2465.3|2459.3|3
1622188550000|2021-05-28 07:55:50|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1622188560000|2021-05-28 07:56:00|2465.5|2459.5|2466.3|2460.3|2466.3|2460.3|2465.5|2459.5|2
1622188570000|2021-05-28 07:56:10|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1622188580000|2021-05-28 07:56:20|2465.5|2459.5|2465|2459|2465.5|2459.5|2465|2459|2
1622188600000|2021-05-28 07:56:40|2464.8|2458.8|2463.8|2457.8|2464.8|2458.8|2463.8|2457.8|7
1622188610000|2021-05-28 07:56:50|2464.3|2458.3|2464.5|2458.5|2464.5|2458.5|2464.3|2458.3|2
1622188620000|2021-05-28 07:57:00|2464.8|2458.8|2465.3|2459.3|2465.3|2459.3|2464.8|2458.8|2
1622188630000|2021-05-28 07:57:10|2465|2459|2464.8|2458.8|2465|2459|2464.8|2458.8|2
1622188640000|2021-05-28 07:57:20|2465|2459|2465|2459|2465|2459|2465|2459|1
1622188650000|2021-05-28 07:57:30|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1622188660000|2021-05-28 07:57:40|2464.5|2458.5|2465|2459|2465|2459|2464|2458|6
1622188670000|2021-05-28 07:57:50|2465.3|2459.3|2464|2458|2465.3|2459.3|2464|2458|5
1622188700000|2021-05-28 07:58:20|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.5|2457.5|3
1622188710000|2021-05-28 07:58:30|2463.5|2457.5|2462.8|2456.8|2463.5|2457.5|2462.8|2456.8|4
1622188720000|2021-05-28 07:58:40|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1622188730000|2021-05-28 07:58:50|2462.8|2456.8|2464.3|2458.3|2464.3|2458.3|2462.8|2456.8|5
1622188740000|2021-05-28 07:59:00|2463.8|2457.8|2462.5|2456.5|2463.8|2457.8|2462.5|2456.5|5
1622188750000|2021-05-28 07:59:10|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1622188780000|2021-05-28 07:59:40|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1622188800000|2021-05-28 08:00:00|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1622188810000|2021-05-28 08:00:10|2463|2457|2464|2458|2464|2458|2463|2457|4
1622188820000|2021-05-28 08:00:20|2464.3|2458.3|2462.8|2456.8|2464.3|2458.3|2462.8|2456.8|4
1622188830000|2021-05-28 08:00:30|2463|2457|2463.3|2457.3|2463.3|2457.3|2463|2457|2
1622188850000|2021-05-28 08:00:50|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1622188880000|2021-05-28 08:01:20|2463.3|2457.3|2463.5|2457.5|2463.5|2457.5|2463.3|2457.3|2
1622188890000|2021-05-28 08:01:30|2463.3|2457.3|2462.5|2456.5|2463.3|2457.3|2462.5|2456.5|2
1622188900000|2021-05-28 08:01:40|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1622188920000|2021-05-28 08:02:00|2462.5|2456.5|2463.5|2457.5|2463.5|2457.5|2462.5|2456.5|4
1622188930000|2021-05-28 08:02:10|2464|2458|2464.3|2458.3|2464.5|2458.5|2464|2458|4
1622188980000|2021-05-28 08:03:00|2464|2458|2464.3|2458.3|2464.5|2458.5|2463.8|2457.8|5
1622188990000|2021-05-28 08:03:10|2464|2458|2464.3|2458.3|2464.3|2458.3|2464|2458|2
1622189000000|2021-05-28 08:03:20|2464|2458|2464|2458|2464|2458|2464|2458|1
1622189010000|2021-05-28 08:03:30|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1622189020000|2021-05-28 08:03:40|2463.5|2457.5|2462.5|2456.5|2463.5|2457.5|2462.5|2456.5|2
1622189030000|2021-05-28 08:03:50|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1622189040000|2021-05-28 08:04:00|2462.5|2456.5|2462.8|2456.8|2462.8|2456.8|2462.5|2456.5|2
1622189070000|2021-05-28 08:04:30|2462.5|2456.5|2462.8|2456.8|2462.8|2456.8|2462.5|2456.5|2
1622189080000|2021-05-28 08:04:40|2463|2457|2463.5|2457.5|2463.5|2457.5|2463|2457|3
1622189090000|2021-05-28 08:04:50|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463|2457|3
1622189100000|2021-05-28 08:05:00|2463|2457|2462.8|2456.8|2463|2457|2462.8|2456.8|2
1622189110000|2021-05-28 08:05:10|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1622189130000|2021-05-28 08:05:30|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1622189140000|2021-05-28 08:05:40|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1622189200000|2021-05-28 08:06:40|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1622189240000|2021-05-28 08:07:20|2463|2457|2463.3|2457.3|2463.5|2457.5|2463|2457|4
1622189260000|2021-05-28 08:07:40|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1622189300000|2021-05-28 08:08:20|2464.8|2458.8|2464.5|2458.5|2464.8|2458.8|2464.5|2458.5|2
1622189340000|2021-05-28 08:09:00|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1622189360000|2021-05-28 08:09:20|2464.5|2458.5|2465.3|2459.3|2465.3|2459.3|2464.5|2458.5|4
1622189390000|2021-05-28 08:09:50|2465|2459|2465|2459|2465|2459|2465|2459|1
1622189410000|2021-05-28 08:10:10|2465.3|2459.3|2465|2459|2465.3|2459.3|2465|2459|2
1622189420000|2021-05-28 08:10:20|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1622189440000|2021-05-28 08:10:40|2465|2459|2465|2459|2465|2459|2465|2459|1
1622189450000|2021-05-28 08:10:50|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1622189460000|2021-05-28 08:11:00|2464|2458|2463|2457|2464|2458|2463|2457|5
1622189470000|2021-05-28 08:11:10|2462.8|2456.8|2462.3|2456.3|2462.8|2456.8|2462.3|2456.3|3
1622189480000|2021-05-28 08:11:20|2462|2456|2461.5|2455.5|2462|2456|2461.5|2455.5|3
1622189490000|2021-05-28 08:11:30|2461|2455|2458.4|2452.4|2461|2455|2458.4|2452.4|2
1622189500000|2021-05-28 08:11:40|2458.3|2452.3|2458.5|2452.5|2458.5|2452.5|2458.1|2452.1|4
1622189510000|2021-05-28 08:11:50|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1622189520000|2021-05-28 08:12:00|2458|2452|2457.3|2451.3|2458|2452|2457|2451|3
1622189530000|2021-05-28 08:12:10|2457|2451|2457.5|2451.5|2457.5|2451.5|2457|2451|3
1622189540000|2021-05-28 08:12:20|2457.3|2451.3|2456.8|2450.8|2457.3|2451.3|2456.3|2450.3|5
1622189550000|2021-05-28 08:12:30|2456.5|2450.5|2456.8|2450.8|2456.8|2450.8|2456.5|2450.5|2
1622189560000|2021-05-28 08:12:40|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456|2450|5
1622189580000|2021-05-28 08:13:00|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1622189590000|2021-05-28 08:13:10|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1622189600000|2021-05-28 08:13:20|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1622189610000|2021-05-28 08:13:30|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1622189620000|2021-05-28 08:13:40|2457|2451|2457.5|2451.5|2457.5|2451.5|2457|2451|2
1622189630000|2021-05-28 08:13:50|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1622189650000|2021-05-28 08:14:10|2458|2452|2458.3|2452.3|2458.3|2452.3|2458|2452|2
1622189680000|2021-05-28 08:14:40|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1622189700000|2021-05-28 08:15:00|2458.8|2452.8|2459.3|2453.3|2459.3|2453.3|2458.8|2452.8|2
1622189710000|2021-05-28 08:15:10|2459|2453|2458.8|2452.8|2459|2453|2458.8|2452.8|2
1622189730000|2021-05-28 08:15:30|2459|2453|2459|2453|2459|2453|2459|2453|1
1622189740000|2021-05-28 08:15:40|2458.8|2452.8|2458.3|2452.3|2458.8|2452.8|2457.8|2451.8|4
1622189760000|2021-05-28 08:16:00|2458|2452|2457.8|2451.8|2458|2452|2457.8|2451.8|4
1622189780000|2021-05-28 08:16:20|2458|2452|2458.8|2452.8|2458.8|2452.8|2458|2452|2
1622189790000|2021-05-28 08:16:30|2459.5|2453.5|2460|2454|2460|2454|2459.5|2453.5|2
1622189800000|2021-05-28 08:16:40|2459.8|2453.8|2459.5|2453.5|2459.8|2453.8|2459.5|2453.5|2
1622189810000|2021-05-28 08:16:50|2459.8|2453.8|2459.8|2453.8|2460.5|2454.5|2459.8|2453.8|6
1622189840000|2021-05-28 08:17:20|2460|2454|2460.8|2454.8|2460.8|2454.8|2460|2454|3
1622189850000|2021-05-28 08:17:30|2461|2455|2461|2455|2461|2455|2461|2455|1
1622189910000|2021-05-28 08:18:30|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1622189930000|2021-05-28 08:18:50|2460.5|2454.5|2460.8|2454.8|2460.8|2454.8|2460.5|2454.5|2
1622190010000|2021-05-28 08:20:10|2461|2455|2461.8|2455.8|2461.8|2455.8|2461|2455|3
1622190020000|2021-05-28 08:20:20|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1622190080000|2021-05-28 08:21:20|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1622190100000|2021-05-28 08:21:40|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1622190120000|2021-05-28 08:22:00|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1622190130000|2021-05-28 08:22:10|2461.5|2455.5|2462.3|2456.3|2462.3|2456.3|2461.5|2455.5|3
1622190140000|2021-05-28 08:22:20|2462|2456|2462|2456|2462|2456|2462|2456|1
1622190170000|2021-05-28 08:22:50|2461.8|2455.8|2461.5|2455.5|2461.8|2455.8|2461.5|2455.5|2
1622190180000|2021-05-28 08:23:00|2461.3|2455.3|2461|2455|2461.3|2455.3|2461|2455|2
1622190190000|2021-05-28 08:23:10|2460.8|2454.8|2460|2454|2460.8|2454.8|2460|2454|2
1622190200000|2021-05-28 08:23:20|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1622190220000|2021-05-28 08:23:40|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1622190230000|2021-05-28 08:23:50|2459.3|2453.3|2458.8|2452.8|2459.3|2453.3|2458.8|2452.8|2
1622190250000|2021-05-28 08:24:10|2459|2453|2458.8|2452.8|2459|2453|2458.8|2452.8|2
1622190280000|2021-05-28 08:24:40|2459.3|2453.3|2459|2453|2459.3|2453.3|2459|2453|2
1622190290000|2021-05-28 08:24:50|2458.8|2452.8|2458.5|2452.5|2458.8|2452.8|2458.3|2452.3|4
1622190310000|2021-05-28 08:25:10|2458.3|2452.3|2458.5|2452.5|2458.5|2452.5|2458.3|2452.3|2
1622190320000|2021-05-28 08:25:20|2457.8|2451.8|2456.8|2450.8|2457.8|2451.8|2456.8|2450.8|3
1622190330000|2021-05-28 08:25:30|2457|2451|2457.3|2451.3|2457.3|2451.3|2457|2451|2
1622190380000|2021-05-28 08:26:20|2457|2451|2456.5|2450.5|2457|2451|2456.3|2450.3|4
1622190400000|2021-05-28 08:26:40|2456.3|2450.3|2455.8|2449.8|2456.3|2450.3|2455.5|2449.5|5
1622190410000|2021-05-28 08:26:50|2456|2450|2456|2450|2456|2450|2456|2450|1
1622190420000|2021-05-28 08:27:00|2456.3|2450.3|2456.5|2450.5|2456.5|2450.5|2456.3|2450.3|2
1622190450000|2021-05-28 08:27:30|2456.3|2450.3|2456|2450|2456.3|2450.3|2456|2450|2
1622190460000|2021-05-28 08:27:40|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1622190470000|2021-05-28 08:27:50|2456|2450|2456.5|2450.5|2456.5|2450.5|2456|2450|3
1622190480000|2021-05-28 08:28:00|2456.8|2450.8|2458.3|2452.3|2458.5|2452.5|2456.8|2450.8|6
1622190490000|2021-05-28 08:28:10|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1622190510000|2021-05-28 08:28:30|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1622190580000|2021-05-28 08:29:40|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1622190590000|2021-05-28 08:29:50|2458.8|2452.8|2459.8|2453.8|2459.8|2453.8|2458.8|2452.8|3
1622190600000|2021-05-28 08:30:00|2459.5|2453.5|2459|2453|2459.5|2453.5|2459|2453|3
1622190610000|2021-05-28 08:30:10|2458.8|2452.8|2458.3|2452.3|2458.8|2452.8|2458.3|2452.3|3
1622190620000|2021-05-28 08:30:20|2458|2452|2456.5|2450.5|2458|2452|2456.5|2450.5|5
1622190630000|2021-05-28 08:30:30|2456.3|2450.3|2456|2450|2456.3|2450.3|2456|2450|2
1622190640000|2021-05-28 08:30:40|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1622190650000|2021-05-28 08:30:50|2455.5|2449.5|2455.8|2449.8|2455.8|2449.8|2455.5|2449.5|2
1622190660000|2021-05-28 08:31:00|2455.5|2449.5|2456|2450|2456|2450|2455.5|2449.5|5
1622190720000|2021-05-28 08:32:00|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1622190730000|2021-05-28 08:32:10|2456|2450|2456.3|2450.3|2456.3|2450.3|2456|2450|2
1622190760000|2021-05-28 08:32:40|2456|2450|2456|2450|2456|2450|2456|2450|1
1622190780000|2021-05-28 08:33:00|2455.8|2449.8|2455.3|2449.3|2455.8|2449.8|2454.8|2448.8|3
1622190790000|2021-05-28 08:33:10|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1622190820000|2021-05-28 08:33:40|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1622190830000|2021-05-28 08:33:50|2454.5|2448.5|2453.8|2447.8|2454.5|2448.5|2453.8|2447.8|3
1622190840000|2021-05-28 08:34:00|2453.5|2447.5|2453|2447|2453.5|2447.5|2452.3|2446.3|6
1622190870000|2021-05-28 08:34:30|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1622190880000|2021-05-28 08:34:40|2452|2446|2452.3|2446.3|2452.3|2446.3|2451.8|2445.8|4
1622190900000|2021-05-28 08:35:00|2452|2446|2452|2446|2452|2446|2452|2446|1
1622190910000|2021-05-28 08:35:10|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1622190920000|2021-05-28 08:35:20|2452.5|2446.5|2453.3|2447.3|2453.3|2447.3|2452.5|2446.5|3
1622190930000|2021-05-28 08:35:30|2453|2447|2453|2447|2453|2447|2453|2447|1
1622190950000|2021-05-28 08:35:50|2453.3|2447.3|2454.3|2448.3|2454.3|2448.3|2452.8|2446.8|9
1622190960000|2021-05-28 08:36:00|2454|2448|2454|2448|2454|2448|2454|2448|1
1622190970000|2021-05-28 08:36:10|2454.8|2448.8|2455.5|2449.5|2455.5|2449.5|2454.8|2448.8|2
1622190980000|2021-05-28 08:36:20|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1622190990000|2021-05-28 08:36:30|2455.5|2449.5|2455.3|2449.3|2455.5|2449.5|2455.3|2449.3|2
1622191000000|2021-05-28 08:36:40|2455|2449|2455|2449|2455|2449|2455|2449|1
1622191030000|2021-05-28 08:37:10|2455.3|2449.3|2455.8|2449.8|2456.3|2450.3|2455.3|2449.3|5
1622191060000|2021-05-28 08:37:40|2456|2450|2455.8|2449.8|2456|2450|2455.8|2449.8|2
1622191070000|2021-05-28 08:37:50|2455.5|2449.5|2456.5|2450.5|2456.5|2450.5|2454.8|2448.8|6
1622191080000|2021-05-28 08:38:00|2456.3|2450.3|2456.8|2450.8|2456.8|2450.8|2456.3|2450.3|3
1622191090000|2021-05-28 08:38:10|2456.5|2450.5|2456.5|2450.5|2456.8|2450.8|2456.5|2450.5|3
1622191100000|2021-05-28 08:38:20|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1622191110000|2021-05-28 08:38:30|2456.8|2450.8|2456.3|2450.3|2456.8|2450.8|2456.3|2450.3|2
1622191120000|2021-05-28 08:38:40|2456.5|2450.5|2456.8|2450.8|2456.8|2450.8|2456.5|2450.5|2
1622191130000|2021-05-28 08:38:50|2456.5|2450.5|2455.3|2449.3|2456.5|2450.5|2455.3|2449.3|2
1622191160000|2021-05-28 08:39:20|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1622191180000|2021-05-28 08:39:40|2454.3|2448.3|2455|2449|2455|2449|2453.8|2447.8|7
1622191190000|2021-05-28 08:39:50|2455.5|2449.5|2455.8|2449.8|2455.8|2449.8|2455.5|2449.5|2
1622191200000|2021-05-28 08:40:00|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1622191220000|2021-05-28 08:40:20|2454.8|2448.8|2454.5|2448.5|2454.8|2448.8|2454.5|2448.5|2
1622191230000|2021-05-28 08:40:30|2454.3|2448.3|2453.8|2447.8|2454.3|2448.3|2453.8|2447.8|3
1622191250000|2021-05-28 08:40:50|2454|2448|2454.3|2448.3|2454.3|2448.3|2454|2448|2
1622191280000|2021-05-28 08:41:20|2454.5|2448.5|2454.3|2448.3|2454.5|2448.5|2454|2448|4
1622191290000|2021-05-28 08:41:30|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.3|2448.3|3
1622191320000|2021-05-28 08:42:00|2454.8|2448.8|2455.5|2449.5|2455.5|2449.5|2454.8|2448.8|3
1622191340000|2021-05-28 08:42:20|2456.8|2450.8|2457.3|2451.3|2457.3|2451.3|2456.8|2450.8|3
1622191350000|2021-05-28 08:42:30|2457|2451|2456.3|2450.3|2457.3|2451.3|2456.3|2450.3|5
1622191360000|2021-05-28 08:42:40|2456|2450|2455.8|2449.8|2456|2450|2455.8|2449.8|2
1622191370000|2021-05-28 08:42:50|2455.5|2449.5|2456.5|2450.5|2456.5|2450.5|2455.5|2449.5|3
1622191380000|2021-05-28 08:43:00|2456.3|2450.3|2457.3|2451.3|2457.3|2451.3|2456.3|2450.3|2
1622191400000|2021-05-28 08:43:20|2457.5|2451.5|2457.8|2451.8|2457.8|2451.8|2457.5|2451.5|2
1622191410000|2021-05-28 08:43:30|2457.5|2451.5|2457|2451|2457.5|2451.5|2457|2451|2
1622191420000|2021-05-28 08:43:40|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1622191430000|2021-05-28 08:43:50|2457.5|2451.5|2458.3|2452.3|2458.3|2452.3|2457.5|2451.5|2
1622191440000|2021-05-28 08:44:00|2458|2452|2457.8|2451.8|2458|2452|2457.5|2451.5|3
1622191460000|2021-05-28 08:44:20|2457.5|2451.5|2457.3|2451.3|2457.5|2451.5|2457.3|2451.3|2
1622191470000|2021-05-28 08:44:30|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1622191500000|2021-05-28 08:45:00|2457.3|2451.3|2456.8|2450.8|2457.3|2451.3|2456.8|2450.8|3
1622191530000|2021-05-28 08:45:30|2456|2450|2455.3|2449.3|2456|2450|2455.3|2449.3|3
1622191540000|2021-05-28 08:45:40|2455.5|2449.5|2455.8|2449.8|2455.8|2449.8|2455.5|2449.5|2
1622191560000|2021-05-28 08:46:00|2456|2450|2456|2450|2456|2450|2456|2450|1
1622191580000|2021-05-28 08:46:20|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1622191620000|2021-05-28 08:47:00|2455.5|2449.5|2456.5|2450.5|2456.5|2450.5|2455.5|2449.5|3
1622191630000|2021-05-28 08:47:10|2456.8|2450.8|2457|2451|2457|2451|2456.8|2450.8|2
1622191640000|2021-05-28 08:47:20|2457.3|2451.3|2457|2451|2457.3|2451.3|2457|2451|2
1622191650000|2021-05-28 08:47:30|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1622191680000|2021-05-28 08:48:00|2456.5|2450.5|2456.8|2450.8|2456.8|2450.8|2456.5|2450.5|2
1622191690000|2021-05-28 08:48:10|2456.5|2450.5|2456.8|2450.8|2456.8|2450.8|2456.5|2450.5|2
1622191700000|2021-05-28 08:48:20|2456.5|2450.5|2457.5|2451.5|2457.5|2451.5|2456.5|2450.5|5
1622191710000|2021-05-28 08:48:30|2457.8|2451.8|2458.8|2452.8|2458.8|2452.8|2457.8|2451.8|4
1622191720000|2021-05-28 08:48:40|2459|2453|2457.8|2451.8|2459.3|2453.3|2457.8|2451.8|4
1622191730000|2021-05-28 08:48:50|2457.5|2451.5|2457|2451|2457.5|2451.5|2457|2451|3
1622191760000|2021-05-28 08:49:20|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1622191820000|2021-05-28 08:50:20|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1622191840000|2021-05-28 08:50:40|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1622191860000|2021-05-28 08:51:00|2458|2452|2458.3|2452.3|2458.3|2452.3|2458|2452|2
1622191870000|2021-05-28 08:51:10|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1622191920000|2021-05-28 08:52:00|2458.8|2452.8|2458.5|2452.5|2458.8|2452.8|2458.5|2452.5|2
1622191930000|2021-05-28 08:52:10|2458.8|2452.8|2459.8|2453.8|2459.8|2453.8|2458.8|2452.8|2
1622191940000|2021-05-28 08:52:20|2460|2454|2460.5|2454.5|2460.5|2454.5|2460|2454|2
1622191950000|2021-05-28 08:52:30|2460.3|2454.3|2460|2454|2460.3|2454.3|2460|2454|2
1622191970000|2021-05-28 08:52:50|2460.8|2454.8|2461.5|2455.5|2461.5|2455.5|2460.8|2454.8|2
1622191980000|2021-05-28 08:53:00|2461.3|2455.3|2461|2455|2461.3|2455.3|2461|2455|2
1622192000000|2021-05-28 08:53:20|2460.8|2454.8|2460.3|2454.3|2460.8|2454.8|2460.3|2454.3|2
1622192020000|2021-05-28 08:53:40|2460|2454|2460|2454|2460|2454|2460|2454|1
1622192030000|2021-05-28 08:53:50|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1622192040000|2021-05-28 08:54:00|2460|2454|2461.5|2455.5|2461.5|2455.5|2460|2454|4
1622192050000|2021-05-28 08:54:10|2461.8|2455.8|2461.5|2455.5|2461.8|2455.8|2461.5|2455.5|2
1622192060000|2021-05-28 08:54:20|2461|2455|2461.3|2455.3|2461.3|2455.3|2461|2455|2
1622192070000|2021-05-28 08:54:30|2461|2455|2461|2455|2461.3|2455.3|2461|2455|3
1622192080000|2021-05-28 08:54:40|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1622192120000|2021-05-28 08:55:20|2461.8|2455.8|2462.3|2456.3|2462.3|2456.3|2461.8|2455.8|3
1622192130000|2021-05-28 08:55:30|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1622192140000|2021-05-28 08:55:40|2462.8|2456.8|2463.3|2457.3|2463.3|2457.3|2462.8|2456.8|3
1622192160000|2021-05-28 08:56:00|2463.5|2457.5|2463.3|2457.3|2463.5|2457.5|2463.3|2457.3|2
1622192190000|2021-05-28 08:56:30|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1622192200000|2021-05-28 08:56:40|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1622192230000|2021-05-28 08:57:10|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1622192240000|2021-05-28 08:57:20|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1622192250000|2021-05-28 08:57:30|2463.5|2457.5|2463.3|2457.3|2463.5|2457.5|2463.3|2457.3|2
1622192280000|2021-05-28 08:58:00|2464|2458|2463.8|2457.8|2464.5|2458.5|2463.8|2457.8|6
1622192300000|2021-05-28 08:58:20|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1622192310000|2021-05-28 08:58:30|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1622192320000|2021-05-28 08:58:40|2463.5|2457.5|2464.3|2458.3|2464.3|2458.3|2463.5|2457.5|2
1622192330000|2021-05-28 08:58:50|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|2
1622192340000|2021-05-28 08:59:00|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1622192390000|2021-05-28 08:59:50|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|4
1622192400000|2021-05-28 09:00:00|2464.5|2458.5|2465|2459|2465|2459|2464.5|2458.5|2
1622192410000|2021-05-28 09:00:10|2464.8|2458.8|2465|2459|2465|2459|2464.8|2458.8|6
1622192420000|2021-05-28 09:00:20|2464.8|2458.8|2465.3|2459.3|2466|2460|2464.8|2458.8|9
1622192430000|2021-05-28 09:00:30|2465|2459|2463.3|2457.3|2465|2459|2463.3|2457.3|4
1622192440000|2021-05-28 09:00:40|2463|2457|2463|2457|2463|2457|2463|2457|1
1622192460000|2021-05-28 09:01:00|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1622192470000|2021-05-28 09:01:10|2463|2457|2461.8|2455.8|2463|2457|2461.3|2455.3|7
1622192480000|2021-05-28 09:01:20|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1622192490000|2021-05-28 09:01:30|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1622192510000|2021-05-28 09:01:50|2461|2455|2461|2455|2461|2455|2461|2455|1
1622192520000|2021-05-28 09:02:00|2461.3|2455.3|2461|2455|2461.3|2455.3|2461|2455|2
1622192530000|2021-05-28 09:02:10|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1622192540000|2021-05-28 09:02:20|2461|2455|2461|2455|2461|2455|2461|2455|1
1622192570000|2021-05-28 09:02:50|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1622192580000|2021-05-28 09:03:00|2461|2455|2461|2455|2461|2455|2461|2455|1
1622192590000|2021-05-28 09:03:10|2460.8|2454.8|2461|2455|2461|2455|2460.8|2454.8|6
1622192600000|2021-05-28 09:03:20|2460.8|2454.8|2461|2455|2461|2455|2460.8|2454.8|2
1622192660000|2021-05-28 09:04:20|2460.8|2454.8|2461.5|2455.5|2461.5|2455.5|2460.8|2454.8|6
1622192680000|2021-05-28 09:04:40|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1622192690000|2021-05-28 09:04:50|2461|2455|2461|2455|2461|2455|2461|2455|1
1622192710000|2021-05-28 09:05:10|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1622192720000|2021-05-28 09:05:20|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1622192730000|2021-05-28 09:05:30|2461.5|2455.5|2461.3|2455.3|2461.5|2455.5|2461.3|2455.3|2
1622192790000|2021-05-28 09:06:30|2461|2455|2461|2455|2461|2455|2461|2455|1
1622192810000|2021-05-28 09:06:50|2460.8|2454.8|2461|2455|2461|2455|2460.8|2454.8|4
1622192840000|2021-05-28 09:07:20|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1622192870000|2021-05-28 09:07:50|2460|2454|2459|2453|2460|2454|2458.5|2452.5|7
1622192880000|2021-05-28 09:08:00|2459.3|2453.3|2459.3|2453.3|2459.8|2453.8|2459.3|2453.3|4
1622192900000|2021-05-28 09:08:20|2459|2453|2458|2452|2459|2453|2458|2452|2
1622192920000|2021-05-28 09:08:40|2457.8|2451.8|2457.5|2451.5|2457.8|2451.8|2457.5|2451.5|2
1622192940000|2021-05-28 09:09:00|2457.3|2451.3|2457.5|2451.5|2457.5|2451.5|2457.3|2451.3|2
1622192950000|2021-05-28 09:09:10|2457.3|2451.3|2456.8|2450.8|2457.3|2451.3|2456.8|2450.8|3
1622192960000|2021-05-28 09:09:20|2456.5|2450.5|2456|2450|2456.5|2450.5|2456|2450|2
1622192970000|2021-05-28 09:09:30|2455.8|2449.8|2455.5|2449.5|2455.8|2449.8|2455.5|2449.5|2
1622193000000|2021-05-28 09:10:00|2455.3|2449.3|2456.3|2450.3|2456.3|2450.3|2455.3|2449.3|8
1622193010000|2021-05-28 09:10:10|2456|2450|2456|2450|2456|2450|2456|2450|1
1622193020000|2021-05-28 09:10:20|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1622193030000|2021-05-28 09:10:30|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1622193050000|2021-05-28 09:10:50|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1622193060000|2021-05-28 09:11:00|2457|2451|2457|2451|2457.3|2451.3|2457|2451|3
1622193070000|2021-05-28 09:11:10|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1622193080000|2021-05-28 09:11:20|2457.8|2451.8|2458.5|2452.5|2458.8|2452.8|2457.8|2451.8|5
1622193090000|2021-05-28 09:11:30|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1622193100000|2021-05-28 09:11:40|2459|2453|2459|2453|2459|2453|2459|2453|1
1622193110000|2021-05-28 09:11:50|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1622193120000|2021-05-28 09:12:00|2459|2453|2458.5|2452.5|2459|2453|2458.5|2452.5|3
1622193130000|2021-05-28 09:12:10|2458.3|2452.3|2458.3|2452.3|2458.5|2452.5|2458|2452|5
1622193140000|2021-05-28 09:12:20|2458.5|2452.5|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|2
1622193170000|2021-05-28 09:12:50|2459|2453|2459|2453|2459|2453|2459|2453|1
1622193180000|2021-05-28 09:13:00|2459.3|2453.3|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|2
1622193190000|2021-05-28 09:13:10|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1622193210000|2021-05-28 09:13:30|2460|2454|2459.5|2453.5|2460|2454|2459.5|2453.5|2
1622193220000|2021-05-28 09:13:40|2459.3|2453.3|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|2
1622193250000|2021-05-28 09:14:10|2459.8|2453.8|2459.5|2453.5|2459.8|2453.8|2459.5|2453.5|2
1622193260000|2021-05-28 09:14:20|2459.8|2453.8|2460.8|2454.8|2460.8|2454.8|2459.8|2453.8|4
1622193270000|2021-05-28 09:14:30|2461|2455|2461.3|2455.3|2461.3|2455.3|2461|2455|2
1622193280000|2021-05-28 09:14:40|2461|2455|2461|2455|2461|2455|2461|2455|1
1622193300000|2021-05-28 09:15:00|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1622193330000|2021-05-28 09:15:30|2461|2455|2461|2455|2461|2455|2461|2455|1
1622193340000|2021-05-28 09:15:40|2461.3|2455.3|2461.3|2455.3|2461.5|2455.5|2461.3|2455.3|3
1622193380000|2021-05-28 09:16:20|2461.5|2455.5|2462|2456|2462|2456|2461.5|2455.5|2
1622193390000|2021-05-28 09:16:30|2462.3|2456.3|2462.8|2456.8|2462.8|2456.8|2462.3|2456.3|2
1622193410000|2021-05-28 09:16:50|2462.5|2456.5|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|2
1622193420000|2021-05-28 09:17:00|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1622193430000|2021-05-28 09:17:10|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1622193440000|2021-05-28 09:17:20|2462.5|2456.5|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|2
1622193450000|2021-05-28 09:17:30|2462|2456|2462|2456|2462|2456|2462|2456|1
1622193480000|2021-05-28 09:18:00|2462.3|2456.3|2462|2456|2462.3|2456.3|2462|2456|2
1622193500000|2021-05-28 09:18:20|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.3|2455.3|3
1622193540000|2021-05-28 09:19:00|2462|2456|2462.8|2456.8|2462.8|2456.8|2462|2456|4
1622193560000|2021-05-28 09:19:20|2463|2457|2463.3|2457.3|2463.3|2457.3|2463|2457|2
1622193570000|2021-05-28 09:19:30|2463|2457|2462.8|2456.8|2463|2457|2462.8|2456.8|4
1622193590000|2021-05-28 09:19:50|2463|2457|2463.3|2457.3|2463.3|2457.3|2463|2457|2
1622193600000|2021-05-28 09:20:00|2463|2457|2462.8|2456.8|2463|2457|2462.8|2456.8|2
1622193650000|2021-05-28 09:20:50|2463|2457|2463|2457|2463|2457|2463|2457|1
1622193700000|2021-05-28 09:21:40|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1622193720000|2021-05-28 09:22:00|2462.5|2456.5|2462|2456|2462.5|2456.5|2462|2456|2
1622193750000|2021-05-28 09:22:30|2461.8|2455.8|2461.5|2455.5|2461.8|2455.8|2461.3|2455.3|3
1622193840000|2021-05-28 09:24:00|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1622193940000|2021-05-28 09:25:40|2461.5|2455.5|2462.5|2456.5|2462.5|2456.5|2461.5|2455.5|2
1622193960000|2021-05-28 09:26:00|2462.3|2456.3|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|3
1622193970000|2021-05-28 09:26:10|2462|2456|2462|2456|2462|2456|2462|2456|1
1622193980000|2021-05-28 09:26:20|2462.3|2456.3|2462|2456|2462.5|2456.5|2462|2456|4
1622194040000|2021-05-28 09:27:20|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1622194080000|2021-05-28 09:28:00|2462|2456|2462|2456|2462|2456|2462|2456|1
1622194120000|2021-05-28 09:28:40|2461.8|2455.8|2461.3|2455.3|2461.8|2455.8|2461.3|2455.3|2
1622194140000|2021-05-28 09:29:00|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1622194150000|2021-05-28 09:29:10|2461.3|2455.3|2461.5|2455.5|2461.5|2455.5|2461.3|2455.3|2
1622194170000|2021-05-28 09:29:30|2461.8|2455.8|2461.8|2455.8|2462|2456|2461.8|2455.8|3
1622194330000|2021-05-28 09:32:10|2461.5|2455.5|2461.8|2455.8|2461.8|2455.8|2461.5|2455.5|2
1622194350000|2021-05-28 09:32:30|2461.5|2455.5|2460.5|2454.5|2461.5|2455.5|2460.5|2454.5|2
1622194370000|2021-05-28 09:32:50|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1622194380000|2021-05-28 09:33:00|2460|2454|2460.5|2454.5|2460.5|2454.5|2460|2454|3
1622194400000|2021-05-28 09:33:20|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.5|2454.5|3
1622194410000|2021-05-28 09:33:30|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1622194420000|2021-05-28 09:33:40|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1622194450000|2021-05-28 09:34:10|2460|2454|2460.3|2454.3|2460.3|2454.3|2460|2454|2
1622194510000|2021-05-28 09:35:10|2460.5|2454.5|2460.5|2454.5|2460.8|2454.8|2460.5|2454.5|3
1622194520000|2021-05-28 09:35:20|2460.8|2454.8|2460.5|2454.5|2460.8|2454.8|2460.5|2454.5|2
1622194570000|2021-05-28 09:36:10|2460.8|2454.8|2460.5|2454.5|2460.8|2454.8|2460.5|2454.5|2
1622194580000|2021-05-28 09:36:20|2460.8|2454.8|2460.5|2454.5|2460.8|2454.8|2460.5|2454.5|2
1622194670000|2021-05-28 09:37:50|2460.3|2454.3|2460.8|2454.8|2460.8|2454.8|2460.3|2454.3|3
1622194690000|2021-05-28 09:38:10|2461|2455|2461.3|2455.3|2461.3|2455.3|2461|2455|2
1622194700000|2021-05-28 09:38:20|2461.5|2455.5|2461.3|2455.3|2461.5|2455.5|2461.3|2455.3|2
1622194780000|2021-05-28 09:39:40|2461.5|2455.5|2461.8|2455.8|2461.8|2455.8|2461.5|2455.5|2
1622194820000|2021-05-28 09:40:20|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1622194870000|2021-05-28 09:41:10|2461.8|2455.8|2462.3|2456.3|2462.3|2456.3|2461.8|2455.8|2
1622194880000|2021-05-28 09:41:20|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1622194900000|2021-05-28 09:41:40|2462.8|2456.8|2463.3|2457.3|2463.3|2457.3|2462.8|2456.8|3
1622194940000|2021-05-28 09:42:20|2463|2457|2463|2457|2463|2457|2463|2457|1
1622194950000|2021-05-28 09:42:30|2462.5|2456.5|2462.8|2456.8|2462.8|2456.8|2462.5|2456.5|2
1622194970000|2021-05-28 09:42:50|2463|2457|2463.3|2457.3|2463.3|2457.3|2463|2457|2
1622195020000|2021-05-28 09:43:40|2463|2457|2462.8|2456.8|2463|2457|2462.8|2456.8|2
1622195030000|2021-05-28 09:43:50|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1622195060000|2021-05-28 09:44:20|2462.8|2456.8|2463|2457|2463|2457|2462.8|2456.8|2
1622195070000|2021-05-28 09:44:30|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1622195080000|2021-05-28 09:44:40|2463|2457|2462.5|2456.5|2463|2457|2462.5|2456.5|2
1622195110000|2021-05-28 09:45:10|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1622195220000|2021-05-28 09:47:00|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1622195240000|2021-05-28 09:47:20|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1622195250000|2021-05-28 09:47:30|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1622195270000|2021-05-28 09:47:50|2463|2457|2463.3|2457.3|2463.3|2457.3|2463|2457|2
1622195300000|2021-05-28 09:48:20|2463|2457|2463|2457|2463|2457|2463|2457|1
1622195310000|2021-05-28 09:48:30|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1622195320000|2021-05-28 09:48:40|2462.5|2456.5|2463.3|2457.3|2463.3|2457.3|2462.5|2456.5|3
1622195360000|2021-05-28 09:49:20|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1622195400000|2021-05-28 09:50:00|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1622195420000|2021-05-28 09:50:20|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1622195450000|2021-05-28 09:50:50|2463|2457|2462.5|2456.5|2463|2457|2462.5|2456.5|2
1622195490000|2021-05-28 09:51:30|2462.3|2456.3|2461.5|2455.5|2462.3|2456.3|2461.5|2455.5|2
1622195500000|2021-05-28 09:51:40|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1622195540000|2021-05-28 09:52:20|2461.5|2455.5|2461.3|2455.3|2461.5|2455.5|2461.3|2455.3|2
1622195550000|2021-05-28 09:52:30|2460.8|2454.8|2461.3|2455.3|2461.3|2455.3|2460.5|2454.5|4
1622195580000|2021-05-28 09:53:00|2461.5|2455.5|2461.3|2455.3|2461.8|2455.8|2461.3|2455.3|3
1622195590000|2021-05-28 09:53:10|2460.8|2454.8|2460.3|2454.3|2460.8|2454.8|2460.3|2454.3|3
1622195600000|2021-05-28 09:53:20|2460|2454|2461|2455|2461|2455|2460|2454|2
1622195620000|2021-05-28 09:53:40|2461.3|2455.3|2462|2456|2462|2456|2461.3|2455.3|3
1622195630000|2021-05-28 09:53:50|2461.8|2455.8|2461.5|2455.5|2462|2456|2461.5|2455.5|4
1622195650000|2021-05-28 09:54:10|2461.8|2455.8|2462|2456|2462|2456|2461.8|2455.8|2
1622195660000|2021-05-28 09:54:20|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1622195670000|2021-05-28 09:54:30|2461.5|2455.5|2462|2456|2462|2456|2461.5|2455.5|3
1622195700000|2021-05-28 09:55:00|2461.8|2455.8|2461.5|2455.5|2461.8|2455.8|2461.5|2455.5|2
1622195760000|2021-05-28 09:56:00|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1622195780000|2021-05-28 09:56:20|2461.8|2455.8|2462.3|2456.3|2462.3|2456.3|2461.8|2455.8|2
1622195810000|2021-05-28 09:56:50|2462.5|2456.5|2462.8|2456.8|2462.8|2456.8|2462.5|2456.5|2
1622195850000|2021-05-28 09:57:30|2462.5|2456.5|2462.8|2456.8|2462.8|2456.8|2462.5|2456.5|2
1622195870000|2021-05-28 09:57:50|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1622195940000|2021-05-28 09:59:00|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1622195970000|2021-05-28 09:59:30|2463|2457|2463.5|2457.5|2463.5|2457.5|2463|2457|3
1622196010000|2021-05-28 10:00:10|2463.8|2457.8|2463.5|2457.5|2463.8|2457.8|2463.5|2457.5|4
1622196070000|2021-05-28 10:01:10|2463.8|2457.8|2463.8|2457.8|2464|2458|2463.8|2457.8|3
1622196080000|2021-05-28 10:01:20|2463.5|2457.5|2463|2457|2463.5|2457.5|2463|2457|2
1622196110000|2021-05-28 10:01:50|2462.8|2456.8|2462.5|2456.5|2462.8|2456.8|2462.3|2456.3|4
1622196120000|2021-05-28 10:02:00|2462.8|2456.8|2464.3|2458.3|2464.3|2458.3|2462.8|2456.8|2
1622196130000|2021-05-28 10:02:10|2464|2458|2464.3|2458.3|2464.3|2458.3|2464|2458|2
1622196140000|2021-05-28 10:02:20|2464|2458|2464|2458|2464|2458|2464|2458|1
1622196150000|2021-05-28 10:02:30|2464.5|2458.5|2464.5|2458.5|2464.8|2458.8|2464.5|2458.5|3
1622196160000|2021-05-28 10:02:40|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|2
1622196170000|2021-05-28 10:02:50|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1622196210000|2021-05-28 10:03:30|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|2
1622196220000|2021-05-28 10:03:40|2465.5|2459.5|2465.8|2459.8|2465.8|2459.8|2465.5|2459.5|2
1622196240000|2021-05-28 10:04:00|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1622196320000|2021-05-28 10:05:20|2465.8|2459.8|2465.3|2459.3|2465.8|2459.8|2465.3|2459.3|3
1622196330000|2021-05-28 10:05:30|2465|2459|2465|2459|2465|2459|2465|2459|1
1622196360000|2021-05-28 10:06:00|2465.3|2459.3|2465|2459|2465.3|2459.3|2465|2459|2
1622196390000|2021-05-28 10:06:30|2465.3|2459.3|2465|2459|2465.3|2459.3|2465|2459|2
1622196400000|2021-05-28 10:06:40|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1622196490000|2021-05-28 10:08:10|2465|2459|2465|2459|2465|2459|2465|2459|1
1622196560000|2021-05-28 10:09:20|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1622196570000|2021-05-28 10:09:30|2465|2459|2465|2459|2465|2459|2465|2459|1
1622196700000|2021-05-28 10:11:40|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|3
1622196730000|2021-05-28 10:12:10|2465|2459|2465|2459|2465|2459|2465|2459|1
1622196770000|2021-05-28 10:12:50|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1622196780000|2021-05-28 10:13:00|2465|2459|2465|2459|2465|2459|2465|2459|1
1622196800000|2021-05-28 10:13:20|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1622196830000|2021-05-28 10:13:50|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|2
1622196840000|2021-05-28 10:14:00|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1622196850000|2021-05-28 10:14:10|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1622196870000|2021-05-28 10:14:30|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1622196880000|2021-05-28 10:14:40|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1622196900000|2021-05-28 10:15:00|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|2
1622196910000|2021-05-28 10:15:10|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|2
1622196940000|2021-05-28 10:15:40|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1622196950000|2021-05-28 10:15:50|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1622196970000|2021-05-28 10:16:10|2466.5|2460.5|2466.3|2460.3|2466.8|2460.8|2466.3|2460.3|3
1622196980000|2021-05-28 10:16:20|2466.8|2460.8|2466.3|2460.3|2466.8|2460.8|2466.3|2460.3|2
1622197030000|2021-05-28 10:17:10|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1622197090000|2021-05-28 10:18:10|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1622197140000|2021-05-28 10:19:00|2467|2461|2467.5|2461.5|2467.5|2461.5|2467|2461|2
1622197150000|2021-05-28 10:19:10|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1622197160000|2021-05-28 10:19:20|2467|2461|2466.8|2460.8|2467|2461|2466.3|2460.3|3
1622197180000|2021-05-28 10:19:40|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1622197210000|2021-05-28 10:20:10|2467|2461|2467.8|2461.8|2467.8|2461.8|2467|2461|4
1622197320000|2021-05-28 10:22:00|2468|2462|2468|2462|2468|2462|2468|2462|1
1622197330000|2021-05-28 10:22:10|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1622197380000|2021-05-28 10:23:00|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1622197400000|2021-05-28 10:23:20|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1622197540000|2021-05-28 10:25:40|2468.5|2462.5|2468.8|2462.8|2468.8|2462.8|2468.5|2462.5|2
1622197710000|2021-05-28 10:28:30|2468.5|2462.5|2468.8|2462.8|2468.8|2462.8|2468.5|2462.5|2
1622197750000|2021-05-28 10:29:10|2468.5|2462.5|2467.5|2461.5|2468.5|2462.5|2467.3|2461.3|5
1622197760000|2021-05-28 10:29:20|2467.3|2461.3|2467|2461|2467.3|2461.3|2467|2461|2
1622197770000|2021-05-28 10:29:30|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1622197830000|2021-05-28 10:30:30|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1622197840000|2021-05-28 10:30:40|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1622197880000|2021-05-28 10:31:20|2467|2461|2466.8|2460.8|2467|2461|2466.8|2460.8|2
1622198120000|2021-05-28 10:35:20|2466.5|2460.5|2466|2460|2466.5|2460.5|2466|2460|2
1622198180000|2021-05-28 10:36:20|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1622198230000|2021-05-28 10:37:10|2466|2460|2466|2460|2466|2460|2466|2460|1
1622198330000|2021-05-28 10:38:50|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1622198410000|2021-05-28 10:40:10|2466|2460|2466.5|2460.5|2466.5|2460.5|2466|2460|2
1622198460000|2021-05-28 10:41:00|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1622198500000|2021-05-28 10:41:40|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1622198570000|2021-05-28 10:42:50|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1622198580000|2021-05-28 10:43:00|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1622198590000|2021-05-28 10:43:10|2466.8|2460.8|2467|2461|2467|2461|2466.8|2460.8|2
1622198600000|2021-05-28 10:43:20|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1622198620000|2021-05-28 10:43:40|2467|2461|2467|2461|2467|2461|2467|2461|1
1622198630000|2021-05-28 10:43:50|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1622198670000|2021-05-28 10:44:30|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|2
1622198680000|2021-05-28 10:44:40|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1622198710000|2021-05-28 10:45:10|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466|2460|3
1622198750000|2021-05-28 10:45:50|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|2
1622198780000|2021-05-28 10:46:20|2466|2460|2466|2460|2466|2460|2466|2460|1
1622198800000|2021-05-28 10:46:40|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1622198830000|2021-05-28 10:47:10|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1622198910000|2021-05-28 10:48:30|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1622198970000|2021-05-28 10:49:30|2465.8|2459.8|2466.3|2460.3|2466.3|2460.3|2465.8|2459.8|2
1622199000000|2021-05-28 10:50:00|2466.5|2460.5|2467.3|2461.3|2467.3|2461.3|2466.5|2460.5|2
1622199010000|2021-05-28 10:50:10|2467.5|2461.5|2468.3|2462.3|2468.3|2462.3|2467.5|2461.5|2
1622199030000|2021-05-28 10:50:30|2467.8|2461.8|2468|2462|2468|2462|2467.8|2461.8|2
1622199090000|2021-05-28 10:51:30|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|1
1622199110000|2021-05-28 10:51:50|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|2
1622199120000|2021-05-28 10:52:00|2467|2461|2467|2461|2467|2461|2467|2461|1
1622199130000|2021-05-28 10:52:10|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1622199160000|2021-05-28 10:52:40|2467|2461|2467.3|2461.3|2467.3|2461.3|2467|2461|2
1622199210000|2021-05-28 10:53:30|2467|2461|2466.5|2460.5|2467|2461|2466.5|2460.5|2
1622199320000|2021-05-28 10:55:20|2465.8|2459.8|2464.8|2458.8|2465.8|2459.8|2464.8|2458.8|2
1622199330000|2021-05-28 10:55:30|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|2
1622199360000|2021-05-28 10:56:00|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1622199370000|2021-05-28 10:56:10|2465.5|2459.5|2465.8|2459.8|2465.8|2459.8|2465.5|2459.5|2
1622199390000|2021-05-28 10:56:30|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1622199400000|2021-05-28 10:56:40|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1622199420000|2021-05-28 10:57:00|2465|2459|2465|2459|2465|2459|2465|2459|1
1622199430000|2021-05-28 10:57:10|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1622199440000|2021-05-28 10:57:20|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2464.3|2458.3|2
1622199500000|2021-05-28 10:58:20|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1622199620000|2021-05-28 11:00:20|2463.8|2457.8|2464.8|2458.8|2464.8|2458.8|2463.8|2457.8|2
1622199630000|2021-05-28 11:00:30|2465|2459|2465.3|2459.3|2465.3|2459.3|2465|2459|2
1622199640000|2021-05-28 11:00:40|2465|2459|2466|2460|2466|2460|2465|2459|3
1622199650000|2021-05-28 11:00:50|2465.8|2459.8|2467.8|2461.8|2467.8|2461.8|2465.8|2459.8|3
1622199670000|2021-05-28 11:01:10|2468|2462|2468.3|2462.3|2468.3|2462.3|2468|2462|2
1622199680000|2021-05-28 11:01:20|2468|2462|2467|2461|2468|2462|2467|2461|4
1622199700000|2021-05-28 11:01:40|2466.8|2460.8|2466.3|2460.3|2466.8|2460.8|2466.3|2460.3|3
1622199750000|2021-05-28 11:02:30|2466|2460|2466|2460|2466|2460|2465.8|2459.8|3
1622199830000|2021-05-28 11:03:50|2466.3|2460.3|2466.8|2460.8|2467.3|2461.3|2466.3|2460.3|4
1622199910000|2021-05-28 11:05:10|2466.3|2460.3|2466|2460|2466.3|2460.3|2466|2460|2
1622199930000|2021-05-28 11:05:30|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1622199960000|2021-05-28 11:06:00|2466|2460|2464.8|2458.8|2466|2460|2464.8|2458.8|2
1622199970000|2021-05-28 11:06:10|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|2
1622199980000|2021-05-28 11:06:20|2465|2459|2465|2459|2465|2459|2464.8|2458.8|3
1622200000000|2021-05-28 11:06:40|2464.8|2458.8|2464.3|2458.3|2464.8|2458.8|2464.3|2458.3|2
1622200040000|2021-05-28 11:07:20|2463.8|2457.8|2464.8|2458.8|2464.8|2458.8|2463.8|2457.8|2
1622200050000|2021-05-28 11:07:30|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1622200070000|2021-05-28 11:07:50|2464.3|2458.3|2463.8|2457.8|2464.3|2458.3|2463.8|2457.8|2
1622200170000|2021-05-28 11:09:30|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1622200200000|2021-05-28 11:10:00|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1622200290000|2021-05-28 11:11:30|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1622200410000|2021-05-28 11:13:30|2463.3|2457.3|2462.5|2456.5|2463.3|2457.3|2462.5|2456.5|3
1622200420000|2021-05-28 11:13:40|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1622200480000|2021-05-28 11:14:40|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1622200490000|2021-05-28 11:14:50|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1622200500000|2021-05-28 11:15:00|2462.5|2456.5|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|2
1622200650000|2021-05-28 11:17:30|2462|2456|2462|2456|2462|2456|2461.5|2455.5|5
1622200660000|2021-05-28 11:17:40|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1622200690000|2021-05-28 11:18:10|2462|2456|2462.5|2456.5|2462.5|2456.5|2462|2456|2
1622200790000|2021-05-28 11:19:50|2462.8|2456.8|2463|2457|2463|2457|2462.8|2456.8|2
1622200870000|2021-05-28 11:21:10|2462.8|2456.8|2462.5|2456.5|2462.8|2456.8|2462.5|2456.5|2
1622200900000|2021-05-28 11:21:40|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1622200940000|2021-05-28 11:22:20|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|2462.5|2456.5|1
1622201030000|2021-05-28 11:23:50|2462.8|2456.8|2463.3|2457.3|2463.3|2457.3|2462.8|2456.8|2
1622201190000|2021-05-28 11:26:30|2463|2457|2463.3|2457.3|2463.3|2457.3|2463|2457|2
1622201220000|2021-05-28 11:27:00|2463|2457|2463.3|2457.3|2463.3|2457.3|2462.5|2456.5|6
1622201230000|2021-05-28 11:27:10|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1622201240000|2021-05-28 11:27:20|2463.8|2457.8|2464.3|2458.3|2464.5|2458.5|2463.8|2457.8|5
1622201250000|2021-05-28 11:27:30|2464|2458|2464|2458|2464|2458|2464|2458|1
1622201300000|2021-05-28 11:28:20|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1622201330000|2021-05-28 11:28:50|2463.5|2457.5|2463.3|2457.3|2463.5|2457.5|2463.3|2457.3|2
1622201350000|2021-05-28 11:29:10|2463.8|2457.8|2464|2458|2464|2458|2463.8|2457.8|2
1622201410000|2021-05-28 11:30:10|2463.8|2457.8|2464|2458|2464|2458|2463.8|2457.8|2
1622201440000|2021-05-28 11:30:40|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1622201460000|2021-05-28 11:31:00|2464|2458|2465|2459|2465|2459|2464|2458|4
1622201470000|2021-05-28 11:31:10|2465.3|2459.3|2464.5|2458.5|2465.5|2459.5|2464.5|2458.5|5
1622201490000|2021-05-28 11:31:30|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1622201520000|2021-05-28 11:32:00|2464|2458|2464|2458|2464|2458|2463.8|2457.8|3
1622201530000|2021-05-28 11:32:10|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1622201540000|2021-05-28 11:32:20|2464|2458|2464|2458|2464|2458|2464|2458|1
1622201550000|2021-05-28 11:32:30|2464.3|2458.3|2465|2459|2465|2459|2464.3|2458.3|2
1622201590000|2021-05-28 11:33:10|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1622201600000|2021-05-28 11:33:20|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2464.3|2458.3|2
1622201610000|2021-05-28 11:33:30|2464|2458|2463.5|2457.5|2464|2458|2463.5|2457.5|3
1622201690000|2021-05-28 11:34:50|2464|2458|2464|2458|2464|2458|2464|2458|1
1622201710000|2021-05-28 11:35:10|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1622201720000|2021-05-28 11:35:20|2463.5|2457.5|2462.5|2456.5|2463.5|2457.5|2462.5|2456.5|5
1622201730000|2021-05-28 11:35:30|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1622201740000|2021-05-28 11:35:40|2462|2456|2461.8|2455.8|2462.3|2456.3|2461.8|2455.8|4
1622201750000|2021-05-28 11:35:50|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1622201780000|2021-05-28 11:36:20|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1622201810000|2021-05-28 11:36:50|2461|2455|2461|2455|2461|2455|2461|2455|1
1622201880000|2021-05-28 11:38:00|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1622201900000|2021-05-28 11:38:20|2461.3|2455.3|2461.5|2455.5|2461.5|2455.5|2461.3|2455.3|2
1622201910000|2021-05-28 11:38:30|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1622201920000|2021-05-28 11:38:40|2461|2455|2461|2455|2461|2455|2461|2455|1
1622201930000|2021-05-28 11:38:50|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1622201950000|2021-05-28 11:39:10|2461|2455|2461|2455|2461|2455|2461|2455|1
1622201970000|2021-05-28 11:39:30|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1622202020000|2021-05-28 11:40:20|2461|2455|2460.8|2454.8|2461|2455|2460.8|2454.8|2
1622202030000|2021-05-28 11:40:30|2461|2455|2461|2455|2461|2455|2461|2455|1
1622202050000|2021-05-28 11:40:50|2460.8|2454.8|2460.8|2454.8|2461|2455|2460.8|2454.8|3
1622202060000|2021-05-28 11:41:00|2460.5|2454.5|2461.3|2455.3|2461.3|2455.3|2460.5|2454.5|3
1622202080000|2021-05-28 11:41:20|2461|2455|2461.3|2455.3|2461.3|2455.3|2461|2455|2
1622202110000|2021-05-28 11:41:50|2461|2455|2461|2455|2461|2455|2461|2455|1
1622202120000|2021-05-28 11:42:00|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1622202190000|2021-05-28 11:43:10|2460.5|2454.5|2460.3|2454.3|2460.5|2454.5|2460|2454|3
1622202220000|2021-05-28 11:43:40|2460.8|2454.8|2461|2455|2461|2455|2460.8|2454.8|2
1622202240000|2021-05-28 11:44:00|2461.3|2455.3|2461.5|2455.5|2461.5|2455.5|2461.3|2455.3|2
1622202250000|2021-05-28 11:44:10|2462|2456|2462.5|2456.5|2462.5|2456.5|2462|2456|3
1622202260000|2021-05-28 11:44:20|2462.8|2456.8|2462.5|2456.5|2462.8|2456.8|2462.5|2456.5|2
1622202270000|2021-05-28 11:44:30|2462.3|2456.3|2462.8|2456.8|2462.8|2456.8|2462|2456|4
1622202280000|2021-05-28 11:44:40|2462|2456|2461|2455|2462|2456|2461|2455|8
1622202290000|2021-05-28 11:44:50|2461.3|2455.3|2461.8|2455.8|2461.8|2455.8|2461|2455|5
1622202300000|2021-05-28 11:45:00|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1622202310000|2021-05-28 11:45:10|2461.5|2455.5|2462|2456|2462|2456|2461.5|2455.5|3
1622202350000|2021-05-28 11:45:50|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1622202360000|2021-05-28 11:46:00|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1622202380000|2021-05-28 11:46:20|2461.3|2455.3|2461.5|2455.5|2461.5|2455.5|2461.3|2455.3|2
1622202390000|2021-05-28 11:46:30|2461.8|2455.8|2462|2456|2462|2456|2461.8|2455.8|4
1622202420000|2021-05-28 11:47:00|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1622202430000|2021-05-28 11:47:10|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1622202470000|2021-05-28 11:47:50|2461|2455|2460.3|2454.3|2461|2455|2460.3|2454.3|4
1622202480000|2021-05-28 11:48:00|2459.8|2453.8|2459.5|2453.5|2459.8|2453.8|2459|2453|4
1622202500000|2021-05-28 11:48:20|2458.8|2452.8|2458.3|2452.3|2458.8|2452.8|2458.3|2452.3|3
1622202510000|2021-05-28 11:48:30|2458|2452|2458.8|2452.8|2458.8|2452.8|2457.8|2451.8|7
1622202520000|2021-05-28 11:48:40|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1622202530000|2021-05-28 11:48:50|2457.8|2451.8|2458|2452|2458|2452|2457.8|2451.8|2
1622202540000|2021-05-28 11:49:00|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1622202550000|2021-05-28 11:49:10|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1622202560000|2021-05-28 11:49:20|2459|2453|2459.3|2453.3|2459.3|2453.3|2459|2453|2
1622202580000|2021-05-28 11:49:40|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1622202590000|2021-05-28 11:49:50|2459.8|2453.8|2460.5|2454.5|2460.5|2454.5|2459.8|2453.8|4
1622202600000|2021-05-28 11:50:00|2460.8|2454.8|2460|2454|2460.8|2454.8|2460|2454|4
1622202620000|2021-05-28 11:50:20|2459.8|2453.8|2459.3|2453.3|2459.8|2453.8|2459.3|2453.3|3
1622202630000|2021-05-28 11:50:30|2459.5|2453.5|2460|2454|2460.3|2454.3|2459.3|2453.3|6
1622202650000|2021-05-28 11:50:50|2459.8|2453.8|2459.3|2453.3|2459.8|2453.8|2459|2453|5
1622202660000|2021-05-28 11:51:00|2459.5|2453.5|2459.3|2453.3|2459.5|2453.5|2459.3|2453.3|2
1622202670000|2021-05-28 11:51:10|2457.5|2451.5|2457.3|2451.3|2457.8|2451.8|2457|2451|5
1622202690000|2021-05-28 11:51:30|2457.5|2451.5|2458|2452|2458|2452|2457.5|2451.5|2
1622202720000|2021-05-28 11:52:00|2457.8|2451.8|2457.3|2451.3|2457.8|2451.8|2457.3|2451.3|3
1622202730000|2021-05-28 11:52:10|2456.8|2450.8|2457|2451|2457|2451|2456.5|2450.5|4
1622202740000|2021-05-28 11:52:20|2456.8|2450.8|2455|2449|2456.8|2450.8|2455|2449|2
1622202750000|2021-05-28 11:52:30|2455.3|2449.3|2455.5|2449.5|2455.5|2449.5|2455|2449|6
1622202760000|2021-05-28 11:52:40|2455.3|2449.3|2456.3|2450.3|2456.3|2450.3|2455.3|2449.3|6
1622202770000|2021-05-28 11:52:50|2456.6|2450.6|2456.3|2450.3|2456.6|2450.6|2456.3|2450.3|2
1622202780000|2021-05-28 11:53:00|2456.4|2450.4|2454.4|2448.4|2456.4|2450.4|2454|2448|5
1622202790000|2021-05-28 11:53:10|2454.6|2448.6|2454.4|2448.4|2454.8|2448.8|2454.4|2448.4|4
1622202800000|2021-05-28 11:53:20|2454.1|2448.1|2455.4|2449.4|2455.4|2449.4|2454.1|2448.1|3
1622202810000|2021-05-28 11:53:30|2455.5|2449.5|2455.6|2449.6|2455.6|2449.6|2455.5|2449.5|2
1622202820000|2021-05-28 11:53:40|2456|2450|2455.9|2449.9|2456.1|2450.1|2455.9|2449.9|5
1622202830000|2021-05-28 11:53:50|2456.1|2450.1|2454.8|2448.8|2456.1|2450.1|2454.3|2448.3|8
1622202840000|2021-05-28 11:54:00|2455.1|2449.1|2455.1|2449.1|2455.8|2449.8|2454.9|2448.9|6
1622202850000|2021-05-28 11:54:10|2455.6|2449.6|2453.4|2447.4|2455.6|2449.6|2453.4|2447.4|7
1622202860000|2021-05-28 11:54:20|2453.6|2447.6|2453.4|2447.4|2454.1|2448.1|2453.4|2447.4|10
1622202870000|2021-05-28 11:54:30|2453.1|2447.1|2452.6|2446.6|2453.9|2447.9|2452.1|2446.1|8
1622202880000|2021-05-28 11:54:40|2451.9|2445.9|2452.4|2446.4|2452.4|2446.4|2451.9|2445.9|2
1622202890000|2021-05-28 11:54:50|2452.1|2446.1|2451.9|2445.9|2452.6|2446.6|2451.4|2445.4|8
1622202900000|2021-05-28 11:55:00|2452.1|2446.1|2451.4|2445.4|2452.1|2446.1|2451.1|2445.1|5
1622202910000|2021-05-28 11:55:10|2451.1|2445.1|2449.9|2443.9|2451.4|2445.4|2449.9|2443.9|9
1622202920000|2021-05-28 11:55:20|2449.6|2443.6|2445.1|2439.1|2449.6|2443.6|2445.1|2439.1|13
1622202930000|2021-05-28 11:55:30|2444.9|2438.9|2442.3|2436.3|2444.9|2438.9|2442.3|2436.3|6
1622202940000|2021-05-28 11:55:40|2442|2436|2438.8|2432.8|2442.3|2436.3|2438.8|2432.8|9
1622202950000|2021-05-28 11:55:50|2439|2433|2436.3|2430.3|2439|2433|2435.8|2429.8|9
1622202960000|2021-05-28 11:56:00|2436|2430|2436.3|2430.3|2436.8|2430.8|2436|2430|8
1622202970000|2021-05-28 11:56:10|2436|2430|2436.8|2430.8|2436.8|2430.8|2435.5|2429.5|6
1622202980000|2021-05-28 11:56:20|2436.5|2430.5|2435.5|2429.5|2436.5|2430.5|2435.3|2429.3|9
1622202990000|2021-05-28 11:56:30|2435.8|2429.8|2439.5|2433.5|2439.5|2433.5|2435.8|2429.8|9
1622203000000|2021-05-28 11:56:40|2439.8|2433.8|2443.3|2437.3|2443.3|2437.3|2439.8|2433.8|6
1622203010000|2021-05-28 11:56:50|2443|2437|2440|2434|2443|2437|2440|2434|4
1622203020000|2021-05-28 11:57:00|2439.8|2433.8|2437.8|2431.8|2439.8|2433.8|2437.8|2431.8|4
1622203030000|2021-05-28 11:57:10|2438|2432|2437.5|2431.5|2438|2432|2437.3|2431.3|6
1622203040000|2021-05-28 11:57:20|2437.8|2431.8|2436.3|2430.3|2437.8|2431.8|2436.3|2430.3|6
1622203050000|2021-05-28 11:57:30|2436.5|2430.5|2434.8|2428.8|2437|2431|2434.5|2428.5|10
1622203060000|2021-05-28 11:57:40|2435|2429|2433.8|2427.8|2435|2429|2433.8|2427.8|6
1622203070000|2021-05-28 11:57:50|2434.3|2428.3|2431.8|2425.8|2434.3|2428.3|2431.8|2425.8|12
1622203080000|2021-05-28 11:58:00|2432|2426|2433|2427|2433|2427|2432|2426|12
1622203090000|2021-05-28 11:58:10|2432.8|2426.8|2432.3|2426.3|2432.8|2426.8|2431.8|2425.8|10
1622203100000|2021-05-28 11:58:20|2432|2426|2434.3|2428.3|2434.3|2428.3|2432|2426|7
1622203110000|2021-05-28 11:58:30|2434.5|2428.5|2435.3|2429.3|2436|2430|2434.5|2428.5|13
1622203120000|2021-05-28 11:58:40|2435|2429|2436.3|2430.3|2436.5|2430.5|2434.8|2428.8|8
1622203130000|2021-05-28 11:58:50|2436|2430|2435.8|2429.8|2436|2430|2435|2429|12
1622203140000|2021-05-28 11:59:00|2435.5|2429.5|2434.8|2428.8|2435.5|2429.5|2433.8|2427.8|9
1622203150000|2021-05-28 11:59:10|2434.5|2428.5|2432.8|2426.8|2434.5|2428.5|2432.3|2426.3|11
1622203160000|2021-05-28 11:59:20|2432.5|2426.5|2431.3|2425.3|2432.8|2426.8|2431|2425|13
1622203170000|2021-05-28 11:59:30|2431|2425|2431.6|2425.6|2431.6|2425.6|2431|2425|4
1622203180000|2021-05-28 11:59:40|2431.4|2425.4|2431.6|2425.6|2431.6|2425.6|2431.1|2425.1|7
1622203190000|2021-05-28 11:59:50|2431.4|2425.4|2431.6|2425.6|2431.9|2425.9|2430.9|2424.9|6
1622203200000|2021-05-28 12:00:00|2431.9|2425.9|2435.8|2429.8|2435.8|2429.8|2431.9|2425.9|8
1622203210000|2021-05-28 12:00:10|2436|2430|2435.5|2429.5|2437|2431|2435.5|2429.5|8
1622203220000|2021-05-28 12:00:20|2436|2430|2437.8|2431.8|2437.8|2431.8|2436|2430|7
1622203230000|2021-05-28 12:00:30|2438|2432|2438.9|2432.9|2438.9|2432.9|2438|2432|4
1622203240000|2021-05-28 12:00:40|2438.6|2432.6|2436.3|2430.3|2438.9|2432.9|2436.3|2430.3|10
1622203260000|2021-05-28 12:01:00|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.4|2430.4|4
1622203270000|2021-05-28 12:01:10|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2435.9|2429.9|3
1622203280000|2021-05-28 12:01:20|2436.4|2430.4|2438.4|2432.4|2438.4|2432.4|2436.4|2430.4|6
1622203290000|2021-05-28 12:01:30|2438.6|2432.6|2437.8|2431.8|2438.6|2432.6|2437.6|2431.6|5
1622203300000|2021-05-28 12:01:40|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437|2431|6
1622203310000|2021-05-28 12:01:50|2437.5|2431.5|2437.4|2431.4|2437.5|2431.5|2437.4|2431.4|2
1622203320000|2021-05-28 12:02:00|2436.9|2430.9|2436.5|2430.5|2436.9|2430.9|2436.5|2430.5|3
1622203330000|2021-05-28 12:02:10|2436.4|2430.4|2436.8|2430.8|2436.8|2430.8|2436.3|2430.3|5
1622203340000|2021-05-28 12:02:20|2437.6|2431.6|2438.3|2432.3|2438.3|2432.3|2437.5|2431.5|5
1622203350000|2021-05-28 12:02:30|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1622203360000|2021-05-28 12:02:40|2438.8|2432.8|2439.5|2433.5|2439.5|2433.5|2438.8|2432.8|2
1622203370000|2021-05-28 12:02:50|2439.8|2433.8|2440|2434|2440|2434|2439.8|2433.8|2
1622203390000|2021-05-28 12:03:10|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1622203410000|2021-05-28 12:03:30|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1622203420000|2021-05-28 12:03:40|2439.3|2433.3|2439|2433|2439.3|2433.3|2439|2433|2
1622203430000|2021-05-28 12:03:50|2438.8|2432.8|2438.8|2432.8|2439|2433|2438.8|2432.8|3
1622203440000|2021-05-28 12:04:00|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.3|2432.3|4
1622203450000|2021-05-28 12:04:10|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1622203470000|2021-05-28 12:04:30|2438.8|2432.8|2439.3|2433.3|2439.3|2433.3|2438.8|2432.8|3
1622203480000|2021-05-28 12:04:40|2439.5|2433.5|2438.8|2432.8|2439.5|2433.5|2438.8|2432.8|4
1622203490000|2021-05-28 12:04:50|2438.5|2432.5|2438.3|2432.3|2438.5|2432.5|2438.3|2432.3|2
1622203500000|2021-05-28 12:05:00|2438.8|2432.8|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|2
1622203520000|2021-05-28 12:05:20|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1622203530000|2021-05-28 12:05:30|2439|2433|2439|2433|2439|2433|2439|2433|1
1622203540000|2021-05-28 12:05:40|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1622203570000|2021-05-28 12:06:10|2439|2433|2439|2433|2439|2433|2439|2433|1
1622203580000|2021-05-28 12:06:20|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|2
1622203590000|2021-05-28 12:06:30|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1622203620000|2021-05-28 12:07:00|2439.8|2433.8|2441.3|2435.3|2441.3|2435.3|2439.8|2433.8|3
1622203630000|2021-05-28 12:07:10|2441|2435|2441.3|2435.3|2441.3|2435.3|2441|2435|4
1622203640000|2021-05-28 12:07:20|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.3|2435.3|5
1622203650000|2021-05-28 12:07:30|2441.8|2435.8|2442.3|2436.3|2442.5|2436.5|2441.3|2435.3|5
1622203670000|2021-05-28 12:07:50|2443|2437|2443.3|2437.3|2443.3|2437.3|2443|2437|2
1622203680000|2021-05-28 12:08:00|2443|2437|2443|2437|2443.5|2437.5|2443|2437|5
1622203690000|2021-05-28 12:08:10|2442.8|2436.8|2443|2437|2443.3|2437.3|2442.8|2436.8|3
1622203700000|2021-05-28 12:08:20|2443.3|2437.3|2443.8|2437.8|2443.8|2437.8|2443.3|2437.3|2
1622203710000|2021-05-28 12:08:30|2443.5|2437.5|2443.8|2437.8|2443.8|2437.8|2443.5|2437.5|2
1622203720000|2021-05-28 12:08:40|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1622203760000|2021-05-28 12:09:20|2443.8|2437.8|2444.3|2438.3|2444.3|2438.3|2443.8|2437.8|4
1622203780000|2021-05-28 12:09:40|2445|2439|2444.8|2438.8|2445|2439|2444.5|2438.5|3
1622203790000|2021-05-28 12:09:50|2444.5|2438.5|2444.8|2438.8|2444.8|2438.8|2444.5|2438.5|4
1622203800000|2021-05-28 12:10:00|2444.5|2438.5|2443.3|2437.3|2444.8|2438.8|2443.3|2437.3|4
1622203810000|2021-05-28 12:10:10|2442.8|2436.8|2443.3|2437.3|2443.3|2437.3|2442.8|2436.8|2
1622203820000|2021-05-28 12:10:20|2443|2437|2443.3|2437.3|2443.3|2437.3|2442.8|2436.8|3
1622203830000|2021-05-28 12:10:30|2443|2437|2441|2435|2443.3|2437.3|2441|2435|10
1622203840000|2021-05-28 12:10:40|2440.8|2434.8|2441|2435|2441|2435|2440.8|2434.8|2
1622203860000|2021-05-28 12:11:00|2440.8|2434.8|2440.8|2434.8|2441|2435|2439.5|2433.5|6
1622203870000|2021-05-28 12:11:10|2440.3|2434.3|2441|2435|2441|2435|2440.3|2434.3|3
1622203880000|2021-05-28 12:11:20|2440.5|2434.5|2441.5|2435.5|2441.6|2435.6|2440.5|2434.5|5
1622203890000|2021-05-28 12:11:30|2442.5|2436.5|2442.5|2436.5|2442.8|2436.8|2442.5|2436.5|3
1622203900000|2021-05-28 12:11:40|2442.8|2436.8|2443.5|2437.5|2443.5|2437.5|2442.8|2436.8|5
1622203910000|2021-05-28 12:11:50|2443.6|2437.6|2444.1|2438.1|2444.4|2438.4|2443.6|2437.6|6
1622203920000|2021-05-28 12:12:00|2443.8|2437.8|2442.8|2436.8|2443.8|2437.8|2442.8|2436.8|4
1622203950000|2021-05-28 12:12:30|2442.3|2436.3|2442.8|2436.8|2442.8|2436.8|2442.3|2436.3|2
1622203960000|2021-05-28 12:12:40|2443|2437|2443.5|2437.5|2443.5|2437.5|2442.8|2436.8|3
1622203980000|2021-05-28 12:13:00|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1622203990000|2021-05-28 12:13:10|2443|2437|2443|2437|2443|2437|2443|2437|1
1622204010000|2021-05-28 12:13:30|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1622204060000|2021-05-28 12:14:20|2442.5|2436.5|2442.8|2436.8|2443|2437|2442.5|2436.5|3
1622204080000|2021-05-28 12:14:40|2442.3|2436.3|2442.8|2436.8|2442.8|2436.8|2442.3|2436.3|2
1622204160000|2021-05-28 12:16:00|2442.3|2436.3|2442.8|2436.8|2442.8|2436.8|2442.3|2436.3|2
1622204170000|2021-05-28 12:16:10|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1622204190000|2021-05-28 12:16:30|2443|2437|2443|2437|2443|2437|2443|2437|1
1622204200000|2021-05-28 12:16:40|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1622204210000|2021-05-28 12:16:50|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1622204230000|2021-05-28 12:17:10|2444|2438|2444|2438|2444|2438|2444|2438|1
1622204250000|2021-05-28 12:17:30|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1622204270000|2021-05-28 12:17:50|2444|2438|2444.5|2438.5|2444.5|2438.5|2444|2438|2
1622204300000|2021-05-28 12:18:20|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1622204350000|2021-05-28 12:19:10|2444.5|2438.5|2444.8|2438.8|2444.8|2438.8|2444.5|2438.5|2
1622204360000|2021-05-28 12:19:20|2445|2439|2445|2439|2445|2439|2445|2439|1
1622204370000|2021-05-28 12:19:30|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1622204380000|2021-05-28 12:19:40|2445|2439|2445|2439|2445.3|2439.3|2445|2439|3
1622204390000|2021-05-28 12:19:50|2444.8|2438.8|2445.3|2439.3|2445.3|2439.3|2444.8|2438.8|2
1622204400000|2021-05-28 12:20:00|2445|2439|2445|2439|2445|2439|2445|2439|1
1622204410000|2021-05-28 12:20:10|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1622204430000|2021-05-28 12:20:30|2445.5|2439.5|2446.8|2440.8|2446.8|2440.8|2445.5|2439.5|2
1622204450000|2021-05-28 12:20:50|2447|2441|2447.3|2441.3|2447.3|2441.3|2447|2441|2
1622204460000|2021-05-28 12:21:00|2447.8|2441.8|2449|2443|2449|2443|2447.8|2441.8|3
1622204470000|2021-05-28 12:21:10|2448.8|2442.8|2447.8|2441.8|2448.8|2442.8|2447.8|2441.8|2
1622204480000|2021-05-28 12:21:20|2447.5|2441.5|2447.3|2441.3|2447.5|2441.5|2447.3|2441.3|2
1622204510000|2021-05-28 12:21:50|2447|2441|2447|2441|2447|2441|2447|2441|1
1622204530000|2021-05-28 12:22:10|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|1
1622204540000|2021-05-28 12:22:20|2447.3|2441.3|2446.8|2440.8|2447.3|2441.3|2446.8|2440.8|3
1622204550000|2021-05-28 12:22:30|2446.5|2440.5|2446|2440|2446.5|2440.5|2446|2440|2
1622204560000|2021-05-28 12:22:40|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1622204570000|2021-05-28 12:22:50|2446.5|2440.5|2447|2441|2447|2441|2446.5|2440.5|3
1622204580000|2021-05-28 12:23:00|2447.3|2441.3|2448|2442|2448|2442|2447.3|2441.3|4
1622204590000|2021-05-28 12:23:10|2448.3|2442.3|2448|2442|2448.3|2442.3|2447.8|2441.8|4
1622204600000|2021-05-28 12:23:20|2447.8|2441.8|2447.3|2441.3|2447.8|2441.8|2447.3|2441.3|2
1622204610000|2021-05-28 12:23:30|2447|2441|2446.3|2440.3|2447|2441|2446.3|2440.3|4
1622204630000|2021-05-28 12:23:50|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|1
1622204640000|2021-05-28 12:24:00|2446.8|2440.8|2447.5|2441.5|2447.5|2441.5|2446.8|2440.8|2
1622204650000|2021-05-28 12:24:10|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.5|2441.5|3
1622204690000|2021-05-28 12:24:50|2448|2442|2448.5|2442.5|2448.5|2442.5|2448|2442|5
1622204700000|2021-05-28 12:25:00|2448.8|2442.8|2449.5|2443.5|2449.5|2443.5|2448.8|2442.8|2
1622204720000|2021-05-28 12:25:20|2449.3|2443.3|2448.5|2442.5|2449.3|2443.3|2448.5|2442.5|2
1622204730000|2021-05-28 12:25:30|2448.3|2442.3|2448|2442|2448.3|2442.3|2447.8|2441.8|4
1622204740000|2021-05-28 12:25:40|2448.3|2442.3|2447.8|2441.8|2449|2443|2447.8|2441.8|9
1622204750000|2021-05-28 12:25:50|2448|2442|2448|2442|2448|2442|2448|2442|1
1622204760000|2021-05-28 12:26:00|2448.3|2442.3|2448|2442|2448.3|2442.3|2448|2442|2
1622204770000|2021-05-28 12:26:10|2447.8|2441.8|2446.8|2440.8|2447.8|2441.8|2446.3|2440.3|9
1622204780000|2021-05-28 12:26:20|2447|2441|2447.3|2441.3|2447.5|2441.5|2447|2441|6
1622204810000|2021-05-28 12:26:50|2446.8|2440.8|2446.5|2440.5|2446.8|2440.8|2446.5|2440.5|2
1622204820000|2021-05-28 12:27:00|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|1
1622204830000|2021-05-28 12:27:10|2446.5|2440.5|2447|2441|2447|2441|2446.5|2440.5|3
1622204840000|2021-05-28 12:27:20|2446.8|2440.8|2445.3|2439.3|2446.8|2440.8|2445.3|2439.3|4
1622204850000|2021-05-28 12:27:30|2445|2439|2446|2440|2446|2440|2445|2439|4
1622204860000|2021-05-28 12:27:40|2446.3|2440.3|2446.8|2440.8|2446.8|2440.8|2446.3|2440.3|2
1622204870000|2021-05-28 12:27:50|2447|2441|2447|2441|2447|2441|2447|2441|1
1622204880000|2021-05-28 12:28:00|2447.3|2441.3|2447.5|2441.5|2447.5|2441.5|2447.3|2441.3|4
1622204890000|2021-05-28 12:28:10|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1622204990000|2021-05-28 12:29:50|2447.3|2441.3|2446.3|2440.3|2447.3|2441.3|2446.3|2440.3|4
1622205000000|2021-05-28 12:30:00|2446|2440|2445.5|2439.5|2446|2440|2445.3|2439.3|5
1622205010000|2021-05-28 12:30:10|2445.8|2439.8|2446|2440|2446.3|2440.3|2445.8|2439.8|3
1622205040000|2021-05-28 12:30:40|2445.8|2439.8|2445.8|2439.8|2446.5|2440.5|2445.8|2439.8|5
1622205060000|2021-05-28 12:31:00|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1622205070000|2021-05-28 12:31:10|2445.3|2439.3|2445.8|2439.8|2445.8|2439.8|2445.3|2439.3|3
1622205090000|2021-05-28 12:31:30|2446|2440|2446|2440|2446.3|2440.3|2446|2440|3
1622205100000|2021-05-28 12:31:40|2446.3|2440.3|2446.5|2440.5|2446.5|2440.5|2446.3|2440.3|2
1622205110000|2021-05-28 12:31:50|2446.8|2440.8|2446.5|2440.5|2446.8|2440.8|2446.5|2440.5|2
1622205120000|2021-05-28 12:32:00|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|1
1622205130000|2021-05-28 12:32:10|2447|2441|2447.3|2441.3|2447.3|2441.3|2446.8|2440.8|5
1622205140000|2021-05-28 12:32:20|2447.8|2441.8|2449.3|2443.3|2449.3|2443.3|2447.8|2441.8|5
1622205150000|2021-05-28 12:32:30|2449|2443|2449.3|2443.3|2449.3|2443.3|2449|2443|2
1622205160000|2021-05-28 12:32:40|2449|2443|2450.5|2444.5|2450.5|2444.5|2449|2443|6
1622205170000|2021-05-28 12:32:50|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|1
1622205180000|2021-05-28 12:33:00|2450|2444|2450.5|2444.5|2450.5|2444.5|2450|2444|3
1622205210000|2021-05-28 12:33:30|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|1
1622205220000|2021-05-28 12:33:40|2450|2444|2450|2444|2450|2444|2450|2444|1
1622205250000|2021-05-28 12:34:10|2449.8|2443.8|2450|2444|2450|2444|2449.8|2443.8|2
1622205320000|2021-05-28 12:35:20|2449.8|2443.8|2447.8|2441.8|2449.8|2443.8|2447.8|2441.8|3
1622205330000|2021-05-28 12:35:30|2447.5|2441.5|2448|2442|2448|2442|2447.5|2441.5|5
1622205340000|2021-05-28 12:35:40|2447.5|2441.5|2446.8|2440.8|2447.5|2441.5|2446.8|2440.8|2
1622205350000|2021-05-28 12:35:50|2446.5|2440.5|2447|2441|2447|2441|2446.5|2440.5|2
1622205360000|2021-05-28 12:36:00|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.5|2440.5|3
1622205370000|2021-05-28 12:36:10|2446.5|2440.5|2446.3|2440.3|2446.5|2440.5|2446.3|2440.3|4
1622205380000|2021-05-28 12:36:20|2446|2440|2446|2440|2446.3|2440.3|2446|2440|3
1622205390000|2021-05-28 12:36:30|2446.3|2440.3|2446.5|2440.5|2446.5|2440.5|2446|2440|4
1622205400000|2021-05-28 12:36:40|2446.8|2440.8|2446.5|2440.5|2447|2441|2446.5|2440.5|4
1622205410000|2021-05-28 12:36:50|2446.8|2440.8|2447|2441|2447|2441|2446.8|2440.8|2
1622205450000|2021-05-28 12:37:30|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|1
1622205460000|2021-05-28 12:37:40|2447.5|2441.5|2447.3|2441.3|2447.5|2441.5|2447.3|2441.3|2
1622205470000|2021-05-28 12:37:50|2447|2441|2446.5|2440.5|2447|2441|2446.3|2440.3|4
1622205480000|2021-05-28 12:38:00|2446.3|2440.3|2446.5|2440.5|2446.5|2440.5|2446.3|2440.3|2
1622205490000|2021-05-28 12:38:10|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1622205500000|2021-05-28 12:38:20|2446|2440|2446.3|2440.3|2446.3|2440.3|2446|2440|2
1622205540000|2021-05-28 12:39:00|2446|2440|2446|2440|2446|2440|2446|2440|1
1622205550000|2021-05-28 12:39:10|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1622205560000|2021-05-28 12:39:20|2446|2440|2446.3|2440.3|2446.3|2440.3|2446|2440|2
1622205590000|2021-05-28 12:39:50|2446.5|2440.5|2446.8|2440.8|2446.8|2440.8|2446.5|2440.5|2
1622205610000|2021-05-28 12:40:10|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|1
1622205620000|2021-05-28 12:40:20|2446.8|2440.8|2447.8|2441.8|2447.8|2441.8|2446.8|2440.8|2
1622205650000|2021-05-28 12:40:50|2448|2442|2447.8|2441.8|2448|2442|2447.8|2441.8|2
1622205700000|2021-05-28 12:41:40|2447.5|2441.5|2447.8|2441.8|2447.8|2441.8|2447.5|2441.5|2
1622205730000|2021-05-28 12:42:10|2448|2442|2447.8|2441.8|2448.3|2442.3|2447.8|2441.8|3
1622205750000|2021-05-28 12:42:30|2447.5|2441.5|2447.3|2441.3|2447.5|2441.5|2447.3|2441.3|2
1622205800000|2021-05-28 12:43:20|2447|2441|2446.8|2440.8|2447|2441|2446.8|2440.8|2
1622205830000|2021-05-28 12:43:50|2446.5|2440.5|2446.3|2440.3|2446.5|2440.5|2446.3|2440.3|2
1622205890000|2021-05-28 12:44:50|2445.8|2439.8|2445.3|2439.3|2445.8|2439.8|2445.3|2439.3|3
1622205900000|2021-05-28 12:45:00|2444.5|2438.5|2444|2438|2444.5|2438.5|2444|2438|3
1622205920000|2021-05-28 12:45:20|2443.5|2437.5|2443.3|2437.3|2443.8|2437.8|2443.3|2437.3|4
1622205940000|2021-05-28 12:45:40|2443|2437|2443|2437|2443|2437|2443|2437|1
1622205950000|2021-05-28 12:45:50|2443.3|2437.3|2443.5|2437.5|2443.5|2437.5|2443.3|2437.3|2
1622205980000|2021-05-28 12:46:20|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1622206030000|2021-05-28 12:47:10|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1622206090000|2021-05-28 12:48:10|2443.3|2437.3|2443|2437|2443.3|2437.3|2443|2437|2
1622206100000|2021-05-28 12:48:20|2443.3|2437.3|2445.3|2439.3|2445.3|2439.3|2443.3|2437.3|5
1622206110000|2021-05-28 12:48:30|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1622206130000|2021-05-28 12:48:50|2445.3|2439.3|2445|2439|2445.3|2439.3|2445|2439|2
1622206200000|2021-05-28 12:50:00|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1622206210000|2021-05-28 12:50:10|2444.5|2438.5|2443.3|2437.3|2444.5|2438.5|2443.3|2437.3|2
1622206220000|2021-05-28 12:50:20|2443.5|2437.5|2444|2438|2444|2438|2443.5|2437.5|3
1622206230000|2021-05-28 12:50:30|2444.5|2438.5|2444.3|2438.3|2444.5|2438.5|2444|2438|4
1622206290000|2021-05-28 12:51:30|2444|2438|2443.8|2437.8|2444|2438|2443.8|2437.8|2
1622206350000|2021-05-28 12:52:30|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1622206420000|2021-05-28 12:53:40|2444.5|2438.5|2444|2438|2444.5|2438.5|2444|2438|3
1622206430000|2021-05-28 12:53:50|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1622206440000|2021-05-28 12:54:00|2444|2438|2444.8|2438.8|2444.8|2438.8|2444|2438|3
1622206490000|2021-05-28 12:54:50|2444.5|2438.5|2445.9|2439.9|2445.9|2439.9|2443.8|2437.8|7
1622206500000|2021-05-28 12:55:00|2445.8|2439.8|2445.5|2439.5|2445.8|2439.8|2445.5|2439.5|2
1622206510000|2021-05-28 12:55:10|2445.3|2439.3|2444.8|2438.8|2445.3|2439.3|2444.8|2438.8|2
1622206520000|2021-05-28 12:55:20|2444.5|2438.5|2445.3|2439.3|2445.3|2439.3|2444.5|2438.5|2
1622206530000|2021-05-28 12:55:30|2445.5|2439.5|2445.8|2439.8|2445.8|2439.8|2445.5|2439.5|2
1622206540000|2021-05-28 12:55:40|2445.5|2439.5|2445.3|2439.3|2445.5|2439.5|2445.3|2439.3|2
1622206550000|2021-05-28 12:55:50|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1622206560000|2021-05-28 12:56:00|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1622206570000|2021-05-28 12:56:10|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1622206580000|2021-05-28 12:56:20|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|2445.8|2439.8|1
1622206650000|2021-05-28 12:57:30|2445.5|2439.5|2445.3|2439.3|2445.5|2439.5|2445.3|2439.3|2
1622206700000|2021-05-28 12:58:20|2445|2439|2445.5|2439.5|2445.5|2439.5|2445|2439|3
1622206710000|2021-05-28 12:58:30|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1622206740000|2021-05-28 12:59:00|2445.5|2439.5|2445.5|2439.5|2445.8|2439.8|2445.5|2439.5|3
1622206750000|2021-05-28 12:59:10|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1622206770000|2021-05-28 12:59:30|2445|2439|2444.8|2438.8|2445|2439|2444.8|2438.8|2
1622206780000|2021-05-28 12:59:40|2445|2439|2444|2438|2445|2439|2444|2438|2
1622206790000|2021-05-28 12:59:50|2443.8|2437.8|2444|2438|2444.3|2438.3|2443.8|2437.8|3
1622206800000|2021-05-28 13:00:00|2444.3|2438.3|2447.3|2441.3|2447.3|2441.3|2444.3|2438.3|13
1622206810000|2021-05-28 13:00:10|2447.5|2441.5|2447|2441|2448.3|2442.3|2447|2441|8
1622206820000|2021-05-28 13:00:20|2446.8|2440.8|2445.8|2439.8|2446.8|2440.8|2445.8|2439.8|5
1622206830000|2021-05-28 13:00:30|2446|2440|2447.5|2441.5|2447.5|2441.5|2445.8|2439.8|10
1622206850000|2021-05-28 13:00:50|2447.3|2441.3|2445|2439|2447.3|2441.3|2444.8|2438.8|10
1622206860000|2021-05-28 13:01:00|2445.3|2439.3|2444.3|2438.3|2445.3|2439.3|2444.3|2438.3|11
1622206870000|2021-05-28 13:01:10|2443.8|2437.8|2444|2438|2444|2438|2443.5|2437.5|7
1622206880000|2021-05-28 13:01:20|2444.3|2438.3|2443.5|2437.5|2444.8|2438.8|2443.5|2437.5|7
1622206890000|2021-05-28 13:01:30|2443.3|2437.3|2443.5|2437.5|2443.5|2437.5|2443|2437|3
1622206900000|2021-05-28 13:01:40|2443.8|2437.8|2444|2438|2444.5|2438.5|2443.8|2437.8|7
1622206910000|2021-05-28 13:01:50|2444.3|2438.3|2444.8|2438.8|2445.3|2439.3|2444|2438|9
1622206920000|2021-05-28 13:02:00|2445|2439|2445|2439|2445|2439|2445|2439|1
1622206930000|2021-05-28 13:02:10|2444.8|2438.8|2446.3|2440.3|2446.3|2440.3|2444.5|2438.5|11
1622206940000|2021-05-28 13:02:20|2446|2440|2447|2441|2447.3|2441.3|2446|2440|15
1622206950000|2021-05-28 13:02:30|2446.8|2440.8|2447.5|2441.5|2447.5|2441.5|2446.8|2440.8|4
1622206960000|2021-05-28 13:02:40|2446.8|2440.8|2447.5|2441.5|2447.5|2441.5|2446.8|2440.8|3
1622206970000|2021-05-28 13:02:50|2447.8|2441.8|2448.5|2442.5|2448.5|2442.5|2447.5|2441.5|4
1622206980000|2021-05-28 13:03:00|2448.8|2442.8|2449.3|2443.3|2449.3|2443.3|2448.5|2442.5|5
1622206990000|2021-05-28 13:03:10|2449|2443|2448.3|2442.3|2449|2443|2448.3|2442.3|3
1622207000000|2021-05-28 13:03:20|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1622207010000|2021-05-28 13:03:30|2448|2442|2447.5|2441.5|2448|2442|2447.5|2441.5|4
1622207020000|2021-05-28 13:03:40|2447.8|2441.8|2449.3|2443.3|2449.3|2443.3|2447.8|2441.8|5
1622207030000|2021-05-28 13:03:50|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.3|2443.3|3
1622207040000|2021-05-28 13:04:00|2450|2444|2449.5|2443.5|2450.3|2444.3|2449.5|2443.5|7
1622207050000|2021-05-28 13:04:10|2449.3|2443.3|2448|2442|2449.3|2443.3|2447.8|2441.8|7
1622207060000|2021-05-28 13:04:20|2447.8|2441.8|2449.3|2443.3|2449.3|2443.3|2447.8|2441.8|7
1622207070000|2021-05-28 13:04:30|2448.8|2442.8|2447.8|2441.8|2448.8|2442.8|2447.8|2441.8|5
1622207080000|2021-05-28 13:04:40|2448|2442|2448.3|2442.3|2448.3|2442.3|2448|2442|4
1622207090000|2021-05-28 13:04:50|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1622207100000|2021-05-28 13:05:00|2448.3|2442.3|2448.5|2442.5|2448.5|2442.5|2448.3|2442.3|2
1622207110000|2021-05-28 13:05:10|2448.8|2442.8|2450|2444|2450.3|2444.3|2448.8|2442.8|7
1622207120000|2021-05-28 13:05:20|2450.3|2444.3|2450.5|2444.5|2450.5|2444.5|2450.3|2444.3|2
1622207130000|2021-05-28 13:05:30|2450.3|2444.3|2449.8|2443.8|2450.3|2444.3|2449.5|2443.5|8
1622207140000|2021-05-28 13:05:40|2450|2444|2451.3|2445.3|2451.5|2445.5|2450|2444|6
1622207150000|2021-05-28 13:05:50|2450.8|2444.8|2451.3|2445.3|2451.3|2445.3|2450.8|2444.8|2
1622207160000|2021-05-28 13:06:00|2451|2445|2451.5|2445.5|2451.5|2445.5|2450.8|2444.8|5
1622207170000|2021-05-28 13:06:10|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.5|2445.5|3
1622207180000|2021-05-28 13:06:20|2452|2446|2453|2447|2453|2447|2452|2446|3
1622207190000|2021-05-28 13:06:30|2452.8|2446.8|2452.5|2446.5|2452.8|2446.8|2452.5|2446.5|4
1622207200000|2021-05-28 13:06:40|2452.8|2446.8|2453.3|2447.3|2454|2448|2452.8|2446.8|6
1622207210000|2021-05-28 13:06:50|2453.5|2447.5|2453.5|2447.5|2453.8|2447.8|2453.3|2447.3|7
1622207220000|2021-05-28 13:07:00|2453.3|2447.3|2452.3|2446.3|2453.3|2447.3|2451.8|2445.8|5
1622207230000|2021-05-28 13:07:10|2452.5|2446.5|2453.8|2447.8|2453.8|2447.8|2452.5|2446.5|5
1622207270000|2021-05-28 13:07:50|2453.5|2447.5|2454.8|2448.8|2454.8|2448.8|2453.5|2447.5|5
1622207280000|2021-05-28 13:08:00|2455|2449|2454.8|2448.8|2455|2449|2454.8|2448.8|2
1622207290000|2021-05-28 13:08:10|2454.5|2448.5|2454.8|2448.8|2454.8|2448.8|2454|2448|5
1622207300000|2021-05-28 13:08:20|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1622207310000|2021-05-28 13:08:30|2454.8|2448.8|2455|2449|2455.3|2449.3|2454.8|2448.8|7
1622207320000|2021-05-28 13:08:40|2455.3|2449.3|2456.5|2450.5|2456.5|2450.5|2455.3|2449.3|6
1622207330000|2021-05-28 13:08:50|2456.3|2450.3|2456|2450|2456.3|2450.3|2456|2450|2
1622207340000|2021-05-28 13:09:00|2456.3|2450.3|2455.8|2449.8|2456.3|2450.3|2455.5|2449.5|9
1622207350000|2021-05-28 13:09:10|2456|2450|2456.3|2450.3|2456.3|2450.3|2456|2450|2
1622207370000|2021-05-28 13:09:30|2456.5|2450.5|2457|2451|2457|2451|2456.5|2450.5|3
1622207380000|2021-05-28 13:09:40|2456.8|2450.8|2457|2451|2457|2451|2456.8|2450.8|2
1622207390000|2021-05-28 13:09:50|2456.8|2450.8|2456.3|2450.3|2456.8|2450.8|2456.3|2450.3|3
1622207400000|2021-05-28 13:10:00|2456|2450|2455.5|2449.5|2456|2450|2455.5|2449.5|5
1622207410000|2021-05-28 13:10:10|2455.8|2449.8|2456.3|2450.3|2456.5|2450.5|2455.8|2449.8|4
1622207420000|2021-05-28 13:10:20|2456.5|2450.5|2457|2451|2457|2451|2456.5|2450.5|3
1622207440000|2021-05-28 13:10:40|2457.3|2451.3|2457|2451|2457.3|2451.3|2457|2451|2
1622207450000|2021-05-28 13:10:50|2456.8|2450.8|2457|2451|2457|2451|2456.8|2450.8|2
1622207460000|2021-05-28 13:11:00|2457.3|2451.3|2457|2451|2457.3|2451.3|2457|2451|2
1622207470000|2021-05-28 13:11:10|2456.8|2450.8|2456.5|2450.5|2456.8|2450.8|2456.5|2450.5|2
1622207490000|2021-05-28 13:11:30|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2455.8|2449.8|4
1622207500000|2021-05-28 13:11:40|2456|2450|2456.5|2450.5|2456.5|2450.5|2456|2450|3
1622207510000|2021-05-28 13:11:50|2456.3|2450.3|2457|2451|2457|2451|2456.3|2450.3|5
1622207520000|2021-05-28 13:12:00|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1622207530000|2021-05-28 13:12:10|2457|2451|2457|2451|2457|2451|2457|2451|1
1622207540000|2021-05-28 13:12:20|2457.3|2451.3|2458|2452|2458|2452|2457.3|2451.3|4
1622207550000|2021-05-28 13:12:30|2457.8|2451.8|2457.5|2451.5|2457.8|2451.8|2457.5|2451.5|2
1622207560000|2021-05-28 13:12:40|2457.8|2451.8|2457.8|2451.8|2458|2452|2457.8|2451.8|3
1622207570000|2021-05-28 13:12:50|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1622207580000|2021-05-28 13:13:00|2457.3|2451.3|2456.3|2450.3|2457.3|2451.3|2456|2450|4
1622207590000|2021-05-28 13:13:10|2456|2450|2456.3|2450.3|2456.3|2450.3|2456|2450|2
1622207600000|2021-05-28 13:13:20|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1622207610000|2021-05-28 13:13:30|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1622207620000|2021-05-28 13:13:40|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1622207640000|2021-05-28 13:14:00|2456|2450|2456.3|2450.3|2456.3|2450.3|2456|2450|2
1622207660000|2021-05-28 13:14:20|2455.8|2449.8|2455.5|2449.5|2455.8|2449.8|2455.5|2449.5|2
1622207670000|2021-05-28 13:14:30|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1622207680000|2021-05-28 13:14:40|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1622207690000|2021-05-28 13:14:50|2455.8|2449.8|2456.8|2450.8|2456.8|2450.8|2455.8|2449.8|4
1622207710000|2021-05-28 13:15:10|2456.5|2450.5|2456|2450|2456.5|2450.5|2456|2450|3
1622207730000|2021-05-28 13:15:30|2455.8|2449.8|2455.3|2449.3|2455.8|2449.8|2455.3|2449.3|3
1622207740000|2021-05-28 13:15:40|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1622207750000|2021-05-28 13:15:50|2455.8|2449.8|2455.3|2449.3|2455.8|2449.8|2455.3|2449.3|5
1622207760000|2021-05-28 13:16:00|2455.5|2449.5|2454.3|2448.3|2455.5|2449.5|2454.3|2448.3|5
1622207770000|2021-05-28 13:16:10|2454|2448|2455|2449|2455|2449|2454|2448|6
1622207790000|2021-05-28 13:16:30|2455.3|2449.3|2455|2449|2455.3|2449.3|2455|2449|2
1622207800000|2021-05-28 13:16:40|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1622207810000|2021-05-28 13:16:50|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1622207820000|2021-05-28 13:17:00|2454.3|2448.3|2453.8|2447.8|2454.3|2448.3|2453.8|2447.8|2
1622207830000|2021-05-28 13:17:10|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1622207840000|2021-05-28 13:17:20|2453.3|2447.3|2452.3|2446.3|2453.3|2447.3|2452.3|2446.3|4
1622207850000|2021-05-28 13:17:30|2452|2446|2452.3|2446.3|2452.3|2446.3|2451.8|2445.8|5
1622207870000|2021-05-28 13:17:50|2452.5|2446.5|2453|2447|2453|2447|2452.5|2446.5|2
1622207880000|2021-05-28 13:18:00|2452.8|2446.8|2453.5|2447.5|2453.5|2447.5|2452.5|2446.5|8
1622207890000|2021-05-28 13:18:10|2453.3|2447.3|2453.5|2447.5|2453.5|2447.5|2453.3|2447.3|2
1622207900000|2021-05-28 13:18:20|2453.3|2447.3|2452.8|2446.8|2453.5|2447.5|2452.8|2446.8|5
1622207910000|2021-05-28 13:18:30|2453|2447|2452.8|2446.8|2453|2447|2452.8|2446.8|2
1622207920000|2021-05-28 13:18:40|2452.5|2446.5|2453.5|2447.5|2453.5|2447.5|2452.5|2446.5|5
1622207930000|2021-05-28 13:18:50|2453.3|2447.3|2453|2447|2453.3|2447.3|2453|2447|2
1622207940000|2021-05-28 13:19:00|2453.5|2447.5|2452.8|2446.8|2453.5|2447.5|2452.3|2446.3|6
1622207950000|2021-05-28 13:19:10|2453|2447|2453.3|2447.3|2453.3|2447.3|2453|2447|2
1622207980000|2021-05-28 13:19:40|2453|2447|2453|2447|2453|2447|2453|2447|1
1622207990000|2021-05-28 13:19:50|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1622208000000|2021-05-28 13:20:00|2453.5|2447.5|2452.5|2446.5|2453.5|2447.5|2452.5|2446.5|9
1622208020000|2021-05-28 13:20:20|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1622208040000|2021-05-28 13:20:40|2452|2446|2452.3|2446.3|2452.3|2446.3|2452|2446|2
1622208050000|2021-05-28 13:20:50|2452|2446|2452|2446|2452|2446|2452|2446|1
1622208060000|2021-05-28 13:21:00|2452.3|2446.3|2453|2447|2453|2447|2452.3|2446.3|4
1622208070000|2021-05-28 13:21:10|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1622208080000|2021-05-28 13:21:20|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453|2447|5
1622208100000|2021-05-28 13:21:40|2454.3|2448.3|2454.8|2448.8|2454.8|2448.8|2454.3|2448.3|2
1622208110000|2021-05-28 13:21:50|2454.5|2448.5|2455|2449|2455.3|2449.3|2454.5|2448.5|5
1622208120000|2021-05-28 13:22:00|2455.3|2449.3|2454.8|2448.8|2455.3|2449.3|2454.8|2448.8|3
1622208130000|2021-05-28 13:22:10|2455|2449|2455|2449|2455|2449|2455|2449|1
1622208140000|2021-05-28 13:22:20|2455.3|2449.3|2453.3|2447.3|2455.3|2449.3|2453.3|2447.3|5
1622208150000|2021-05-28 13:22:30|2453.5|2447.5|2453|2447|2453.5|2447.5|2453|2447|3
1622208160000|2021-05-28 13:22:40|2452.8|2446.8|2453.3|2447.3|2453.3|2447.3|2452.8|2446.8|3
1622208170000|2021-05-28 13:22:50|2453.5|2447.5|2455|2449|2455|2449|2453.5|2447.5|4
1622208180000|2021-05-28 13:23:00|2454.8|2448.8|2453.8|2447.8|2454.8|2448.8|2453.8|2447.8|4
1622208190000|2021-05-28 13:23:10|2454|2448|2454.3|2448.3|2454.3|2448.3|2453.5|2447.5|4
1622208200000|2021-05-28 13:23:20|2454|2448|2453.8|2447.8|2454|2448|2453.8|2447.8|2
1622208220000|2021-05-28 13:23:40|2453.5|2447.5|2452.8|2446.8|2453.5|2447.5|2452.8|2446.8|4
1622208230000|2021-05-28 13:23:50|2453|2447|2452.8|2446.8|2453.3|2447.3|2452.8|2446.8|4
1622208240000|2021-05-28 13:24:00|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1622208260000|2021-05-28 13:24:20|2452.8|2446.8|2453.3|2447.3|2453.3|2447.3|2452.8|2446.8|4
1622208270000|2021-05-28 13:24:30|2453|2447|2453.3|2447.3|2453.3|2447.3|2453|2447|2
1622208280000|2021-05-28 13:24:40|2453|2447|2453|2447|2453|2447|2453|2447|1
1622208310000|2021-05-28 13:25:10|2452.5|2446.5|2451.8|2445.8|2452.5|2446.5|2451.8|2445.8|4
1622208320000|2021-05-28 13:25:20|2451.5|2445.5|2451|2445|2451.5|2445.5|2451|2445|4
1622208330000|2021-05-28 13:25:30|2450.8|2444.8|2450|2444|2450.8|2444.8|2450|2444|2
1622208340000|2021-05-28 13:25:40|2449.8|2443.8|2449.3|2443.3|2449.8|2443.8|2449.3|2443.3|3
1622208350000|2021-05-28 13:25:50|2449|2443|2448.5|2442.5|2449|2443|2448.5|2442.5|2
1622208360000|2021-05-28 13:26:00|2448.3|2442.3|2449|2443|2449|2443|2448.3|2442.3|3
1622208370000|2021-05-28 13:26:10|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1622208380000|2021-05-28 13:26:20|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1622208390000|2021-05-28 13:26:30|2448.3|2442.3|2448|2442|2448.3|2442.3|2446.3|2440.3|6
1622208400000|2021-05-28 13:26:40|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|1
1622208440000|2021-05-28 13:27:20|2448|2442|2448|2442|2448|2442|2448|2442|1
1622208450000|2021-05-28 13:27:30|2447.8|2441.8|2448.5|2442.5|2448.5|2442.5|2447.8|2441.8|4
1622208480000|2021-05-28 13:28:00|2448.3|2442.3|2448.8|2442.8|2448.8|2442.8|2447.8|2441.8|6
1622208490000|2021-05-28 13:28:10|2449|2443|2449|2443|2449|2443|2449|2443|1
1622208500000|2021-05-28 13:28:20|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1622208510000|2021-05-28 13:28:30|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1622208540000|2021-05-28 13:29:00|2448.3|2442.3|2448.3|2442.3|2448.5|2442.5|2448.3|2442.3|3
1622208550000|2021-05-28 13:29:10|2448|2442|2448.3|2442.3|2448.3|2442.3|2447.8|2441.8|4
1622208560000|2021-05-28 13:29:20|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1622208570000|2021-05-28 13:29:30|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1622208580000|2021-05-28 13:29:40|2448.3|2442.3|2448.3|2442.3|2448.8|2442.8|2448.3|2442.3|3
1622208590000|2021-05-28 13:29:50|2448|2442|2448|2442|2448|2442|2448|2442|1
1622208600000|2021-05-28 13:30:00|2448.3|2442.3|2448|2442|2448.3|2442.3|2448|2442|2
1622208610000|2021-05-28 13:30:10|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1622208630000|2021-05-28 13:30:30|2448|2442|2448.5|2442.5|2448.8|2442.8|2448|2442|3
1622208640000|2021-05-28 13:30:40|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|1
1622208650000|2021-05-28 13:30:50|2448.5|2442.5|2449|2443|2449|2443|2448.5|2442.5|2
1622208660000|2021-05-28 13:31:00|2449.3|2443.3|2450.5|2444.5|2450.8|2444.8|2449.3|2443.3|11
1622208670000|2021-05-28 13:31:10|2450.8|2444.8|2450.8|2444.8|2451.3|2445.3|2450.8|2444.8|7
1622208680000|2021-05-28 13:31:20|2451|2445|2452|2446|2452|2446|2451|2445|4
1622208690000|2021-05-28 13:31:30|2452.3|2446.3|2452|2446|2452.3|2446.3|2452|2446|2
1622208720000|2021-05-28 13:32:00|2451.8|2445.8|2451|2445|2451.8|2445.8|2450.8|2444.8|4
1622208730000|2021-05-28 13:32:10|2451.3|2445.3|2452.3|2446.3|2452.3|2446.3|2451.3|2445.3|9
1622208740000|2021-05-28 13:32:20|2452|2446|2450.8|2444.8|2452|2446|2450.8|2444.8|5
1622208750000|2021-05-28 13:32:30|2451|2445|2451.5|2445.5|2451.5|2445.5|2451|2445|5
1622208760000|2021-05-28 13:32:40|2451.8|2445.8|2451.3|2445.3|2451.8|2445.8|2451.3|2445.3|6
1622208770000|2021-05-28 13:32:50|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1622208780000|2021-05-28 13:33:00|2451|2445|2451.8|2445.8|2451.8|2445.8|2451|2445|3
1622208790000|2021-05-28 13:33:10|2452|2446|2452|2446|2452.3|2446.3|2452|2446|3
1622208800000|2021-05-28 13:33:20|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1622208810000|2021-05-28 13:33:30|2451.5|2445.5|2451.8|2445.8|2451.8|2445.8|2451.5|2445.5|2
1622208830000|2021-05-28 13:33:50|2452|2446|2452.8|2446.8|2453|2447|2452|2446|5
1622208840000|2021-05-28 13:34:00|2452.5|2446.5|2452.3|2446.3|2452.5|2446.5|2452.3|2446.3|2
1622208850000|2021-05-28 13:34:10|2452.5|2446.5|2452.8|2446.8|2452.8|2446.8|2452.5|2446.5|2
1622208870000|2021-05-28 13:34:30|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1622208880000|2021-05-28 13:34:40|2452.3|2446.3|2451.5|2445.5|2452.3|2446.3|2451.5|2445.5|3
1622208890000|2021-05-28 13:34:50|2451.8|2445.8|2452.3|2446.3|2452.3|2446.3|2451.3|2445.3|4
1622208900000|2021-05-28 13:35:00|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1622208910000|2021-05-28 13:35:10|2452.3|2446.3|2452|2446|2452.3|2446.3|2452|2446|2
1622208940000|2021-05-28 13:35:40|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1622208950000|2021-05-28 13:35:50|2452|2446|2452|2446|2452|2446|2452|2446|1
1622208960000|2021-05-28 13:36:00|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1622208970000|2021-05-28 13:36:10|2451.5|2445.5|2451.8|2445.8|2451.8|2445.8|2451.5|2445.5|2
1622208980000|2021-05-28 13:36:20|2451.5|2445.5|2451.3|2445.3|2451.5|2445.5|2451.3|2445.3|2
1622208990000|2021-05-28 13:36:30|2451|2445|2451.3|2445.3|2451.3|2445.3|2450.8|2444.8|6
1622209000000|2021-05-28 13:36:40|2451.5|2445.5|2451.8|2445.8|2451.8|2445.8|2451.5|2445.5|2
1622209020000|2021-05-28 13:37:00|2451.5|2445.5|2451.3|2445.3|2451.5|2445.5|2451.3|2445.3|2
1622209030000|2021-05-28 13:37:10|2451|2445|2451.8|2445.8|2451.8|2445.8|2451|2445|4
1622209050000|2021-05-28 13:37:30|2452|2446|2452.3|2446.3|2452.3|2446.3|2452|2446|2
1622209080000|2021-05-28 13:38:00|2452.5|2446.5|2453.3|2447.3|2453.3|2447.3|2452.5|2446.5|2
1622209090000|2021-05-28 13:38:10|2453|2447|2452.5|2446.5|2453.3|2447.3|2452.5|2446.5|7
1622209100000|2021-05-28 13:38:20|2452.8|2446.8|2453.8|2447.8|2453.8|2447.8|2452.8|2446.8|5
1622209110000|2021-05-28 13:38:30|2454|2448|2453.3|2447.3|2454|2448|2453|2447|6
1622209120000|2021-05-28 13:38:40|2453.5|2447.5|2453.8|2447.8|2453.8|2447.8|2453.5|2447.5|2
1622209140000|2021-05-28 13:39:00|2454|2448|2454|2448|2454|2448|2454|2448|1
1622209150000|2021-05-28 13:39:10|2454.3|2448.3|2454.5|2448.5|2454.5|2448.5|2454.3|2448.3|2
1622209170000|2021-05-28 13:39:30|2454.8|2448.8|2455|2449|2455|2449|2454.8|2448.8|2
1622209180000|2021-05-28 13:39:40|2454.8|2448.8|2454.5|2448.5|2454.8|2448.8|2454.3|2448.3|4
1622209200000|2021-05-28 13:40:00|2454.8|2448.8|2455.3|2449.3|2455.3|2449.3|2454.5|2448.5|4
1622209210000|2021-05-28 13:40:10|2455|2449|2455|2449|2455|2449|2455|2449|1
1622209220000|2021-05-28 13:40:20|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|2454.8|2448.8|1
1622209250000|2021-05-28 13:40:50|2454.5|2448.5|2454.3|2448.3|2454.5|2448.5|2454.3|2448.3|2
1622209280000|2021-05-28 13:41:20|2454.5|2448.5|2454.8|2448.8|2454.8|2448.8|2454.5|2448.5|2
1622209290000|2021-05-28 13:41:30|2454.5|2448.5|2453.8|2447.8|2454.5|2448.5|2453.8|2447.8|3
1622209300000|2021-05-28 13:41:40|2453.5|2447.5|2453.5|2447.5|2453.8|2447.8|2453.5|2447.5|3
1622209320000|2021-05-28 13:42:00|2453.8|2447.8|2454|2448|2454|2448|2453.8|2447.8|2
1622209330000|2021-05-28 13:42:10|2454.3|2448.3|2454.3|2448.3|2455|2449|2454.3|2448.3|5
1622209350000|2021-05-28 13:42:30|2453.5|2447.5|2453.8|2447.8|2453.8|2447.8|2453.5|2447.5|2
1622209360000|2021-05-28 13:42:40|2453.5|2447.5|2453.8|2447.8|2453.8|2447.8|2453.5|2447.5|2
1622209410000|2021-05-28 13:43:30|2452.8|2446.8|2452.5|2446.5|2452.8|2446.8|2452.5|2446.5|2
1622209420000|2021-05-28 13:43:40|2452.3|2446.3|2451.8|2445.8|2452.5|2446.5|2451.8|2445.8|3
1622209430000|2021-05-28 13:43:50|2451.5|2445.5|2451.8|2445.8|2451.8|2445.8|2451.3|2445.3|3
1622209440000|2021-05-28 13:44:00|2451.5|2445.5|2451.8|2445.8|2451.8|2445.8|2451.5|2445.5|2
1622209450000|2021-05-28 13:44:10|2452|2446|2452.8|2446.8|2452.8|2446.8|2452|2446|3
1622209480000|2021-05-28 13:44:40|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1622209490000|2021-05-28 13:44:50|2453|2447|2453|2447|2453|2447|2453|2447|1
1622209500000|2021-05-28 13:45:00|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1622209510000|2021-05-28 13:45:10|2452.5|2446.5|2452.8|2446.8|2452.8|2446.8|2452.3|2446.3|5
1622209520000|2021-05-28 13:45:20|2452.5|2446.5|2452.8|2446.8|2452.8|2446.8|2452.5|2446.5|4
1622209530000|2021-05-28 13:45:30|2452.5|2446.5|2452|2446|2452.5|2446.5|2452|2446|3
1622209550000|2021-05-28 13:45:50|2451.8|2445.8|2451.5|2445.5|2451.8|2445.8|2451|2445|6
1622209570000|2021-05-28 13:46:10|2451.8|2445.8|2451.8|2445.8|2452|2446|2451.3|2445.3|6
1622209580000|2021-05-28 13:46:20|2451.5|2445.5|2451|2445|2451.8|2445.8|2451|2445|5
1622209590000|2021-05-28 13:46:30|2450.8|2444.8|2451|2445|2451|2445|2450.8|2444.8|2
1622209600000|2021-05-28 13:46:40|2451.3|2445.3|2452|2446|2452.5|2446.5|2451.3|2445.3|8
1622209610000|2021-05-28 13:46:50|2452.3|2446.3|2451.8|2445.8|2452.5|2446.5|2451|2445|13
1622209620000|2021-05-28 13:47:00|2452|2446|2453.3|2447.3|2453.3|2447.3|2452|2446|4
1622209630000|2021-05-28 13:47:10|2453.5|2447.5|2453.3|2447.3|2453.5|2447.5|2453.3|2447.3|2
1622209640000|2021-05-28 13:47:20|2453|2447|2453.3|2447.3|2453.3|2447.3|2452.5|2446.5|5
1622209670000|2021-05-28 13:47:50|2453|2447|2453.3|2447.3|2453.3|2447.3|2453|2447|4
1622209680000|2021-05-28 13:48:00|2453|2447|2452.3|2446.3|2453|2447|2451.5|2445.5|6
1622209690000|2021-05-28 13:48:10|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|2452.5|2446.5|1
1622209700000|2021-05-28 13:48:20|2452.8|2446.8|2452.5|2446.5|2453|2447|2452|2446|6
1622209710000|2021-05-28 13:48:30|2452.3|2446.3|2450.5|2444.5|2452.3|2446.3|2450.5|2444.5|6
1622209720000|2021-05-28 13:48:40|2450.3|2444.3|2450.5|2444.5|2450.8|2444.8|2450|2444|6
1622209730000|2021-05-28 13:48:50|2450.8|2444.8|2450.5|2444.5|2450.8|2444.8|2450.5|2444.5|2
1622209740000|2021-05-28 13:49:00|2451|2445|2451.5|2445.5|2451.5|2445.5|2451|2445|2
1622209750000|2021-05-28 13:49:10|2451.8|2445.8|2452.3|2446.3|2452.5|2446.5|2451.8|2445.8|7
1622209760000|2021-05-28 13:49:20|2452|2446|2452|2446|2452|2446|2452|2446|1
1622209770000|2021-05-28 13:49:30|2451.8|2445.8|2452|2446|2452|2446|2451.8|2445.8|2
1622209790000|2021-05-28 13:49:50|2452.3|2446.3|2452.8|2446.8|2453|2447|2452.3|2446.3|7
1622209800000|2021-05-28 13:50:00|2452.5|2446.5|2453|2447|2453.3|2447.3|2452.5|2446.5|7
1622209810000|2021-05-28 13:50:10|2453.3|2447.3|2453.3|2447.3|2453.5|2447.5|2453.3|2447.3|3
1622209820000|2021-05-28 13:50:20|2453.5|2447.5|2453.5|2447.5|2453.8|2447.8|2453.5|2447.5|3
1622209830000|2021-05-28 13:50:30|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1622209840000|2021-05-28 13:50:40|2454|2448|2453.8|2447.8|2454|2448|2453.8|2447.8|2
1622209850000|2021-05-28 13:50:50|2453.5|2447.5|2453|2447|2453.5|2447.5|2453|2447|3
1622209860000|2021-05-28 13:51:00|2452.8|2446.8|2453.8|2447.8|2453.8|2447.8|2452.8|2446.8|4
1622209870000|2021-05-28 13:51:10|2454|2448|2452.8|2446.8|2454|2448|2452.3|2446.3|8
1622209880000|2021-05-28 13:51:20|2452.5|2446.5|2452.3|2446.3|2452.5|2446.5|2451.5|2445.5|13
1622209890000|2021-05-28 13:51:30|2452.5|2446.5|2453|2447|2453|2447|2452.5|2446.5|5
1622209940000|2021-05-28 13:52:20|2452.8|2446.8|2451.5|2445.5|2452.8|2446.8|2451.5|2445.5|3
1622209960000|2021-05-28 13:52:40|2451.8|2445.8|2453|2447|2453|2447|2451.8|2445.8|3
1622209990000|2021-05-28 13:53:10|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1622210000000|2021-05-28 13:53:20|2453.8|2447.8|2454.3|2448.3|2454.3|2448.3|2453.8|2447.8|7
1622210040000|2021-05-28 13:54:00|2454|2448|2454|2448|2454|2448|2454|2448|1
1622210050000|2021-05-28 13:54:10|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.5|2447.5|3
1622210070000|2021-05-28 13:54:30|2454|2448|2454.3|2448.3|2454.5|2448.5|2454|2448|4
1622210080000|2021-05-28 13:54:40|2454|2448|2454|2448|2454|2448|2454|2448|1
1622210090000|2021-05-28 13:54:50|2453.8|2447.8|2454|2448|2454|2448|2453.8|2447.8|2
1622210100000|2021-05-28 13:55:00|2454.3|2448.3|2453|2447|2454.3|2448.3|2453|2447|5
1622210110000|2021-05-28 13:55:10|2452.8|2446.8|2452|2446|2452.8|2446.8|2452|2446|6
1622210120000|2021-05-28 13:55:20|2452.3|2446.3|2452.3|2446.3|2452.5|2446.5|2452.3|2446.3|3
1622210130000|2021-05-28 13:55:30|2452|2446|2452|2446|2452|2446|2452|2446|1
1622210140000|2021-05-28 13:55:40|2452.3|2446.3|2450.8|2444.8|2452.3|2446.3|2450.8|2444.8|5
1622210170000|2021-05-28 13:56:10|2451|2445|2450.8|2444.8|2451|2445|2450.8|2444.8|2
1622210180000|2021-05-28 13:56:20|2451|2445|2451|2445|2451|2445|2451|2445|1
1622210190000|2021-05-28 13:56:30|2451.3|2445.3|2451.5|2445.5|2451.5|2445.5|2451.3|2445.3|2
1622210200000|2021-05-28 13:56:40|2452|2446|2452.8|2446.8|2453.3|2447.3|2452|2446|8
1622210210000|2021-05-28 13:56:50|2452.5|2446.5|2453.3|2447.3|2453.3|2447.3|2452.5|2446.5|3
1622210230000|2021-05-28 13:57:10|2453.5|2447.5|2453.8|2447.8|2453.8|2447.8|2453.5|2447.5|2
1622210240000|2021-05-28 13:57:20|2453.5|2447.5|2454.3|2448.3|2454.3|2448.3|2453.5|2447.5|3
1622210260000|2021-05-28 13:57:40|2454.5|2448.5|2454.3|2448.3|2454.5|2448.5|2454.3|2448.3|2
1622210290000|2021-05-28 13:58:10|2453.8|2447.8|2453.3|2447.3|2453.8|2447.8|2452.8|2446.8|7
1622210300000|2021-05-28 13:58:20|2453|2447|2453.5|2447.5|2453.5|2447.5|2452.8|2446.8|7
1622210310000|2021-05-28 13:58:30|2453.3|2447.3|2451.3|2445.3|2453.3|2447.3|2451.3|2445.3|7
1622210320000|2021-05-28 13:58:40|2451.5|2445.5|2451.8|2445.8|2451.8|2445.8|2451.5|2445.5|4
1622210330000|2021-05-28 13:58:50|2451.5|2445.5|2451.8|2445.8|2451.8|2445.8|2451.5|2445.5|2
1622210340000|2021-05-28 13:59:00|2452|2446|2452|2446|2452.3|2446.3|2451.5|2445.5|7
1622210350000|2021-05-28 13:59:10|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1622210390000|2021-05-28 13:59:50|2452.5|2446.5|2453|2447|2453|2447|2452.3|2446.3|4
1622210400000|2021-05-28 14:00:00|2453.3|2447.3|2453.8|2447.8|2453.8|2447.8|2453.3|2447.3|7
1622210410000|2021-05-28 14:00:10|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1622210420000|2021-05-28 14:00:20|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1622210430000|2021-05-28 14:00:30|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1622210440000|2021-05-28 14:00:40|2454|2448|2454.5|2448.5|2454.5|2448.5|2453.5|2447.5|4
1622210450000|2021-05-28 14:00:50|2454.8|2448.8|2455|2449|2455.3|2449.3|2454.8|2448.8|3
1622210460000|2021-05-28 14:01:00|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1622210470000|2021-05-28 14:01:10|2455.5|2449.5|2455.5|2449.5|2455.8|2449.8|2455.3|2449.3|5
1622210480000|2021-05-28 14:01:20|2455.8|2449.8|2458|2452|2458|2452|2455.8|2449.8|10
1622210490000|2021-05-28 14:01:30|2457.8|2451.8|2457.5|2451.5|2458|2452|2457.5|2451.5|5
1622210500000|2021-05-28 14:01:40|2457.8|2451.8|2458.8|2452.8|2459|2453|2457.8|2451.8|7
1622210510000|2021-05-28 14:01:50|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1622210520000|2021-05-28 14:02:00|2458.8|2452.8|2459|2453|2459.3|2453.3|2458.8|2452.8|3
1622210530000|2021-05-28 14:02:10|2458.8|2452.8|2459.3|2453.3|2459.5|2453.5|2458.8|2452.8|4
1622210540000|2021-05-28 14:02:20|2459.5|2453.5|2459.8|2453.8|2459.8|2453.8|2459.5|2453.5|2
1622210590000|2021-05-28 14:03:10|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|3
1622210600000|2021-05-28 14:03:20|2459.8|2453.8|2461.3|2455.3|2461.3|2455.3|2459.8|2453.8|4
1622210610000|2021-05-28 14:03:30|2461|2455|2461.3|2455.3|2461.3|2455.3|2461|2455|2
1622210620000|2021-05-28 14:03:40|2461.5|2455.5|2462.3|2456.3|2462.3|2456.3|2461.5|2455.5|6
1622210630000|2021-05-28 14:03:50|2462|2456|2461.8|2455.8|2462.3|2456.3|2461.3|2455.3|11
1622210640000|2021-05-28 14:04:00|2462|2456|2462.5|2456.5|2462.8|2456.8|2462|2456|7
1622210650000|2021-05-28 14:04:10|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1622210660000|2021-05-28 14:04:20|2462.5|2456.5|2463.5|2457.5|2463.5|2457.5|2462.5|2456.5|3
1622210670000|2021-05-28 14:04:30|2463.8|2457.8|2463|2457|2464|2458|2463|2457|4
1622210680000|2021-05-28 14:04:40|2463.3|2457.3|2463.5|2457.5|2463.8|2457.8|2463.3|2457.3|5
1622210690000|2021-05-28 14:04:50|2464.3|2458.3|2464.5|2458.5|2464.5|2458.5|2464.3|2458.3|2
1622210710000|2021-05-28 14:05:10|2464.3|2458.3|2463.5|2457.5|2464.3|2458.3|2463|2457|7
1622210720000|2021-05-28 14:05:20|2463.8|2457.8|2463|2457|2464|2458|2463|2457|10
1622210730000|2021-05-28 14:05:30|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1622210740000|2021-05-28 14:05:40|2463.5|2457.5|2463.8|2457.8|2463.8|2457.8|2463.5|2457.5|2
1622210750000|2021-05-28 14:05:50|2463.5|2457.5|2462.8|2456.8|2463.5|2457.5|2462.8|2456.8|3
1622210760000|2021-05-28 14:06:00|2462.5|2456.5|2462|2456|2462.8|2456.8|2462|2456|5
1622210770000|2021-05-28 14:06:10|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1622210780000|2021-05-28 14:06:20|2462|2456|2462.5|2456.5|2462.5|2456.5|2462|2456|5
1622210790000|2021-05-28 14:06:30|2462.3|2456.3|2462.5|2456.5|2462.5|2456.5|2462.3|2456.3|2
1622210800000|2021-05-28 14:06:40|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1622210810000|2021-05-28 14:06:50|2462.5|2456.5|2462|2456|2462.8|2456.8|2462|2456|4
1622210820000|2021-05-28 14:07:00|2462.3|2456.3|2463.3|2457.3|2463.3|2457.3|2462|2456|7
1622210830000|2021-05-28 14:07:10|2463|2457|2463.3|2457.3|2463.5|2457.5|2463|2457|6
1622210840000|2021-05-28 14:07:20|2463|2457|2462.5|2456.5|2463|2457|2462.5|2456.5|3
1622210850000|2021-05-28 14:07:30|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|2462.3|2456.3|1
1622210860000|2021-05-28 14:07:40|2462|2456|2461|2455|2462|2456|2461|2455|6
1622210870000|2021-05-28 14:07:50|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1622210880000|2021-05-28 14:08:00|2461|2455|2460.8|2454.8|2461|2455|2460|2454|5
1622210890000|2021-05-28 14:08:10|2460.5|2454.5|2459.3|2453.3|2460.5|2454.5|2459.3|2453.3|5
1622210900000|2021-05-28 14:08:20|2459.5|2453.5|2461.3|2455.3|2461.3|2455.3|2459.5|2453.5|7
1622210920000|2021-05-28 14:08:40|2461.5|2455.5|2461.3|2455.3|2461.5|2455.5|2461|2455|4
1622210930000|2021-05-28 14:08:50|2461|2455|2462.3|2456.3|2462.3|2456.3|2461|2455|8
1622210940000|2021-05-28 14:09:00|2462|2456|2460.5|2454.5|2462.3|2456.3|2460|2454|6
1622210950000|2021-05-28 14:09:10|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1622210970000|2021-05-28 14:09:30|2461|2455|2461|2455|2461.3|2455.3|2461|2455|3
1622210980000|2021-05-28 14:09:40|2460.8|2454.8|2459.8|2453.8|2460.8|2454.8|2459.8|2453.8|4
1622210990000|2021-05-28 14:09:50|2459.5|2453.5|2459.3|2453.3|2459.5|2453.5|2459.3|2453.3|2
1622211000000|2021-05-28 14:10:00|2459.8|2453.8|2460.3|2454.3|2460.3|2454.3|2459.8|2453.8|3
1622211010000|2021-05-28 14:10:10|2460|2454|2459.8|2453.8|2460|2454|2459.8|2453.8|2
1622211020000|2021-05-28 14:10:20|2460|2454|2460|2454|2460|2454|2460|2454|1
1622211030000|2021-05-28 14:10:30|2460.3|2454.3|2459.8|2453.8|2460.3|2454.3|2459.8|2453.8|2
1622211040000|2021-05-28 14:10:40|2460|2454|2460|2454|2460.3|2454.3|2459.8|2453.8|4
1622211050000|2021-05-28 14:10:50|2459.8|2453.8|2460.3|2454.3|2460.3|2454.3|2459.8|2453.8|7
1622211060000|2021-05-28 14:11:00|2460|2454|2460|2454|2460|2454|2460|2454|1
1622211070000|2021-05-28 14:11:10|2460.3|2454.3|2460|2454|2460.3|2454.3|2460|2454|2
1622211080000|2021-05-28 14:11:20|2460.3|2454.3|2459.3|2453.3|2460.3|2454.3|2459.3|2453.3|5
1622211090000|2021-05-28 14:11:30|2459.8|2453.8|2459.3|2453.3|2459.8|2453.8|2459.3|2453.3|3
1622211100000|2021-05-28 14:11:40|2459.5|2453.5|2460.5|2454.5|2460.5|2454.5|2459.5|2453.5|5
1622211110000|2021-05-28 14:11:50|2460.3|2454.3|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|2
1622211130000|2021-05-28 14:12:10|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1622211140000|2021-05-28 14:12:20|2460|2454|2459.8|2453.8|2460|2454|2459.8|2453.8|2
1622211160000|2021-05-28 14:12:40|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1622211170000|2021-05-28 14:12:50|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1622211190000|2021-05-28 14:13:10|2459.5|2453.5|2459.8|2453.8|2459.8|2453.8|2459.5|2453.5|2
1622211200000|2021-05-28 14:13:20|2459.3|2453.3|2459.8|2453.8|2459.8|2453.8|2459.3|2453.3|2
1622211210000|2021-05-28 14:13:30|2460|2454|2460.3|2454.3|2460.5|2454.5|2460|2454|4
1622211220000|2021-05-28 14:13:40|2460|2454|2459.8|2453.8|2460|2454|2459.8|2453.8|2
1622211250000|2021-05-28 14:14:10|2459.5|2453.5|2459.5|2453.5|2459.8|2453.8|2459.5|2453.5|3
1622211260000|2021-05-28 14:14:20|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1622211270000|2021-05-28 14:14:30|2459.3|2453.3|2459.5|2453.5|2459.8|2453.8|2459.3|2453.3|3
1622211300000|2021-05-28 14:15:00|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1622211310000|2021-05-28 14:15:10|2459|2453|2459.5|2453.5|2459.5|2453.5|2459|2453|3
1622211320000|2021-05-28 14:15:20|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1622211340000|2021-05-28 14:15:40|2459.5|2453.5|2460.5|2454.5|2460.5|2454.5|2459.5|2453.5|4
1622211350000|2021-05-28 14:15:50|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1622211360000|2021-05-28 14:16:00|2460.5|2454.5|2459.8|2453.8|2460.5|2454.5|2459.8|2453.8|3
1622211370000|2021-05-28 14:16:10|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1622211400000|2021-05-28 14:16:40|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1622211410000|2021-05-28 14:16:50|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1622211460000|2021-05-28 14:17:40|2459.3|2453.3|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|2
1622211470000|2021-05-28 14:17:50|2459.3|2453.3|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|2
1622211480000|2021-05-28 14:18:00|2459.8|2453.8|2460.8|2454.8|2460.8|2454.8|2459.8|2453.8|4
1622211490000|2021-05-28 14:18:10|2461|2455|2461.5|2455.5|2461.5|2455.5|2461|2455|5
1622211500000|2021-05-28 14:18:20|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1622211510000|2021-05-28 14:18:30|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1622211520000|2021-05-28 14:18:40|2461.3|2455.3|2461|2455|2461.3|2455.3|2460.5|2454.5|6
1622211540000|2021-05-28 14:19:00|2461.5|2455.5|2461.8|2455.8|2461.8|2455.8|2461.5|2455.5|2
1622211550000|2021-05-28 14:19:10|2462|2456|2462.8|2456.8|2462.8|2456.8|2462|2456|4
1622211570000|2021-05-28 14:19:30|2463|2457|2463|2457|2463|2457|2463|2457|1
1622211600000|2021-05-28 14:20:00|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1622211610000|2021-05-28 14:20:10|2463.3|2457.3|2464.3|2458.3|2464.3|2458.3|2463.3|2457.3|4
1622211620000|2021-05-28 14:20:20|2464.5|2458.5|2465|2459|2465|2459|2464.5|2458.5|3
1622211630000|2021-05-28 14:20:30|2465.3|2459.3|2465.8|2459.8|2465.8|2459.8|2465.3|2459.3|3
1622211650000|2021-05-28 14:20:50|2466|2460|2466|2460|2466|2460|2466|2460|1
1622211660000|2021-05-28 14:21:00|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1622211670000|2021-05-28 14:21:10|2467|2461|2467|2461|2467|2461|2467|2461|1
1622211680000|2021-05-28 14:21:20|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1622211700000|2021-05-28 14:21:40|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1622211710000|2021-05-28 14:21:50|2466.5|2460.5|2465.5|2459.5|2466.5|2460.5|2465.5|2459.5|2
1622211720000|2021-05-28 14:22:00|2465.8|2459.8|2465.8|2459.8|2466|2460|2465.8|2459.8|3
1622211730000|2021-05-28 14:22:10|2466|2460|2466.8|2460.8|2466.8|2460.8|2466|2460|3
1622211740000|2021-05-28 14:22:20|2467|2461|2467.3|2461.3|2467.3|2461.3|2467|2461|6
1622211750000|2021-05-28 14:22:30|2467|2461|2467|2461|2467.3|2461.3|2467|2461|3
1622211780000|2021-05-28 14:23:00|2467.3|2461.3|2466.8|2460.8|2467.3|2461.3|2466.5|2460.5|5
1622211790000|2021-05-28 14:23:10|2466.5|2460.5|2465|2459|2466.5|2460.5|2465|2459|7
1622211800000|2021-05-28 14:23:20|2464.8|2458.8|2464.5|2458.5|2464.8|2458.8|2464.5|2458.5|2
1622211810000|2021-05-28 14:23:30|2464.8|2458.8|2464.8|2458.8|2465|2459|2464.8|2458.8|3
1622211820000|2021-05-28 14:23:40|2465|2459|2465|2459|2465|2459|2465|2459|1
1622211830000|2021-05-28 14:23:50|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|1
1622211840000|2021-05-28 14:24:00|2464.5|2458.5|2464.8|2458.8|2464.8|2458.8|2464.5|2458.5|2
1622211850000|2021-05-28 14:24:10|2464.5|2458.5|2464|2458|2464.5|2458.5|2463.8|2457.8|5
1622211860000|2021-05-28 14:24:20|2463.8|2457.8|2463.5|2457.5|2463.8|2457.8|2463.5|2457.5|4
1622211880000|2021-05-28 14:24:40|2463.8|2457.8|2463.3|2457.3|2463.8|2457.8|2463.3|2457.3|3
1622211890000|2021-05-28 14:24:50|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1622211900000|2021-05-28 14:25:00|2463.3|2457.3|2463|2457|2463.3|2457.3|2463|2457|2
1622211910000|2021-05-28 14:25:10|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1622211920000|2021-05-28 14:25:20|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1622211930000|2021-05-28 14:25:30|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1622211950000|2021-05-28 14:25:50|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1622211960000|2021-05-28 14:26:00|2464|2458|2464|2458|2464.3|2458.3|2464|2458|3
1622211990000|2021-05-28 14:26:30|2463.3|2457.3|2461.3|2455.3|2463.3|2457.3|2461.3|2455.3|8
1622212000000|2021-05-28 14:26:40|2461|2455|2461.5|2455.5|2461.5|2455.5|2460|2454|7
1622212010000|2021-05-28 14:26:50|2461.3|2455.3|2461|2455|2461.3|2455.3|2460.5|2454.5|5
1622212020000|2021-05-28 14:27:00|2461.3|2455.3|2461.8|2455.8|2461.8|2455.8|2461|2455|7
1622212030000|2021-05-28 14:27:10|2462|2456|2462.8|2456.8|2462.8|2456.8|2462|2456|6
1622212040000|2021-05-28 14:27:20|2462|2456|2462|2456|2462|2456|2461.8|2455.8|3
1622212050000|2021-05-28 14:27:30|2461.8|2455.8|2461.5|2455.5|2461.8|2455.8|2460.8|2454.8|8
1622212060000|2021-05-28 14:27:40|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.5|2455.5|3
1622212080000|2021-05-28 14:28:00|2461.5|2455.5|2461.8|2455.8|2461.8|2455.8|2460.8|2454.8|9
1622212090000|2021-05-28 14:28:10|2462|2456|2463.3|2457.3|2463.3|2457.3|2462|2456|4
1622212110000|2021-05-28 14:28:30|2462.8|2456.8|2462.3|2456.3|2462.8|2456.8|2462.3|2456.3|3
1622212130000|2021-05-28 14:28:50|2462|2456|2462.3|2456.3|2462.3|2456.3|2461.8|2455.8|3
1622212140000|2021-05-28 14:29:00|2462.5|2456.5|2462|2456|2463|2457|2462|2456|6
1622212150000|2021-05-28 14:29:10|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1622212160000|2021-05-28 14:29:20|2462|2456|2462.3|2456.3|2462.3|2456.3|2462|2456|2
1622212170000|2021-05-28 14:29:30|2462.5|2456.5|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|6
1622212190000|2021-05-28 14:29:50|2462.5|2456.5|2462.8|2456.8|2462.8|2456.8|2462.5|2456.5|4
1622212200000|2021-05-28 14:30:00|2463|2457|2463.8|2457.8|2463.8|2457.8|2463|2457|6
1622212210000|2021-05-28 14:30:10|2464|2458|2464.5|2458.5|2464.5|2458.5|2464|2458|3
1622212220000|2021-05-28 14:30:20|2464.3|2458.3|2463.8|2457.8|2464.3|2458.3|2463.8|2457.8|3
1622212230000|2021-05-28 14:30:30|2463.5|2457.5|2463.8|2457.8|2463.8|2457.8|2463.5|2457.5|2
1622212240000|2021-05-28 14:30:40|2464|2458|2464.3|2458.3|2464.3|2458.3|2464|2458|2
1622212250000|2021-05-28 14:30:50|2464|2458|2463.3|2457.3|2464|2458|2463.3|2457.3|4
1622212280000|2021-05-28 14:31:20|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1622212300000|2021-05-28 14:31:40|2464|2458|2463.5|2457.5|2464.3|2458.3|2463.5|2457.5|4
1622212320000|2021-05-28 14:32:00|2463.8|2457.8|2466|2460|2467.3|2461.3|2463.8|2457.8|23
1622212330000|2021-05-28 14:32:10|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2465.8|2459.8|13
1622212360000|2021-05-28 14:32:40|2466.5|2460.5|2466.3|2460.3|2467.3|2461.3|2466.3|2460.3|15
1622212370000|2021-05-28 14:32:50|2466|2460|2466|2460|2466|2460|2465.8|2459.8|3
1622212380000|2021-05-28 14:33:00|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1622212390000|2021-05-28 14:33:10|2465.8|2459.8|2465.3|2459.3|2465.8|2459.8|2465.3|2459.3|3
1622212400000|2021-05-28 14:33:20|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1622212410000|2021-05-28 14:33:30|2465.8|2459.8|2466.5|2460.5|2466.5|2460.5|2465.8|2459.8|4
1622212420000|2021-05-28 14:33:40|2466|2460|2466.3|2460.3|2467|2461|2466|2460|10
1622212430000|2021-05-28 14:33:50|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1622212440000|2021-05-28 14:34:00|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|2
1622212450000|2021-05-28 14:34:10|2466.5|2460.5|2467|2461|2467|2461|2466.5|2460.5|3
1622212460000|2021-05-28 14:34:20|2467.3|2461.3|2467|2461|2467.3|2461.3|2466.8|2460.8|4
1622212470000|2021-05-28 14:34:30|2467.3|2461.3|2468|2462|2468|2462|2466.8|2460.8|11
1622212480000|2021-05-28 14:34:40|2468.5|2462.5|2468.5|2462.5|2468.8|2462.8|2468.3|2462.3|13
1622212490000|2021-05-28 14:34:50|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.5|2462.5|5
1622212500000|2021-05-28 14:35:00|2468.5|2462.5|2468|2462|2468.5|2462.5|2468|2462|6
1622212510000|2021-05-28 14:35:10|2467.8|2461.8|2467|2461|2467.8|2461.8|2467|2461|7
1622212520000|2021-05-28 14:35:20|2466.8|2460.8|2466.8|2460.8|2467|2461|2466.3|2460.3|6
1622212530000|2021-05-28 14:35:30|2467|2461|2467|2461|2467|2461|2467|2461|1
1622212540000|2021-05-28 14:35:40|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1622212550000|2021-05-28 14:35:50|2467|2461|2467.8|2461.8|2467.8|2461.8|2466.8|2460.8|5
1622212580000|2021-05-28 14:36:20|2468|2462|2468|2462|2468|2462|2468|2462|1
1622212590000|2021-05-28 14:36:30|2467.8|2461.8|2468.5|2462.5|2468.8|2462.8|2467.8|2461.8|4
1622212600000|2021-05-28 14:36:40|2467.8|2461.8|2469|2463|2469|2463|2467.8|2461.8|6
1622212610000|2021-05-28 14:36:50|2469.3|2463.3|2469.5|2463.5|2469.5|2463.5|2469.3|2463.3|2
1622212620000|2021-05-28 14:37:00|2469.3|2463.3|2469.3|2463.3|2469.5|2463.5|2469|2463|7
1622212630000|2021-05-28 14:37:10|2469|2463|2469|2463|2469|2463|2469|2463|1
1622212640000|2021-05-28 14:37:20|2468.8|2462.8|2468.5|2462.5|2468.8|2462.8|2468.5|2462.5|2
1622212650000|2021-05-28 14:37:30|2468.8|2462.8|2469.5|2463.5|2469.5|2463.5|2468.8|2462.8|5
1622212660000|2021-05-28 14:37:40|2469.8|2463.8|2469.5|2463.5|2469.8|2463.8|2469.5|2463.5|2
1622212670000|2021-05-28 14:37:50|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1622212680000|2021-05-28 14:38:00|2470|2464|2470|2464|2470|2464|2470|2464|1
1622212690000|2021-05-28 14:38:10|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2469|2463|6
1622212700000|2021-05-28 14:38:20|2469|2463|2469.8|2463.8|2469.8|2463.8|2469|2463|3
1622212710000|2021-05-28 14:38:30|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1622212720000|2021-05-28 14:38:40|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.3|2463.3|3
1622212730000|2021-05-28 14:38:50|2469.3|2463.3|2469|2463|2469.3|2463.3|2469|2463|2
1622212740000|2021-05-28 14:39:00|2469.3|2463.3|2469.5|2463.5|2469.5|2463.5|2469.3|2463.3|2
1622212750000|2021-05-28 14:39:10|2469.8|2463.8|2471.3|2465.3|2471.3|2465.3|2469.8|2463.8|6
1622212760000|2021-05-28 14:39:20|2471|2465|2470.8|2464.8|2471|2465|2470.5|2464.5|6
1622212780000|2021-05-28 14:39:40|2471|2465|2471|2465|2471|2465|2471|2465|1
1622212790000|2021-05-28 14:39:50|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1622212800000|2021-05-28 14:40:00|2471.5|2465.5|2472.3|2466.3|2472.3|2466.3|2471.5|2465.5|3
1622212810000|2021-05-28 14:40:10|2472|2466|2471.3|2465.3|2472.3|2466.3|2471.3|2465.3|5
1622212820000|2021-05-28 14:40:20|2471|2465|2470.8|2464.8|2471|2465|2470.8|2464.8|2
1622212830000|2021-05-28 14:40:30|2470.5|2464.5|2471.8|2465.8|2471.8|2465.8|2470.5|2464.5|3
1622212840000|2021-05-28 14:40:40|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1622212850000|2021-05-28 14:40:50|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1622212870000|2021-05-28 14:41:10|2471|2465|2469.8|2463.8|2471|2465|2469.8|2463.8|4
1622212910000|2021-05-28 14:41:50|2469.5|2463.5|2469|2463|2469.5|2463.5|2468.8|2462.8|4
1622212920000|2021-05-28 14:42:00|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.5|2462.5|3
1622212950000|2021-05-28 14:42:30|2468.5|2462.5|2468.8|2462.8|2468.8|2462.8|2468.5|2462.5|2
1622212960000|2021-05-28 14:42:40|2468.5|2462.5|2468.8|2462.8|2469|2463|2468.5|2462.5|6
1622212970000|2021-05-28 14:42:50|2468.5|2462.5|2468.5|2462.5|2468.8|2462.8|2468.5|2462.5|3
1622212980000|2021-05-28 14:43:00|2468.3|2462.3|2468.8|2462.8|2468.8|2462.8|2467.8|2461.8|8
1622212990000|2021-05-28 14:43:10|2468.3|2462.3|2468.8|2462.8|2468.8|2462.8|2468.3|2462.3|3
1622213010000|2021-05-28 14:43:30|2468.5|2462.5|2467.5|2461.5|2468.5|2462.5|2467.5|2461.5|7
1622213020000|2021-05-28 14:43:40|2467.3|2461.3|2467.5|2461.5|2468.3|2462.3|2467|2461|9
1622213030000|2021-05-28 14:43:50|2467.8|2461.8|2468|2462|2468|2462|2467.5|2461.5|6
1622213040000|2021-05-28 14:44:00|2468.3|2462.3|2469|2463|2469|2463|2468.3|2462.3|3
1622213050000|2021-05-28 14:44:10|2468.8|2462.8|2468.5|2462.5|2468.8|2462.8|2468.3|2462.3|4
1622213060000|2021-05-28 14:44:20|2468.3|2462.3|2471.4|2465.4|2471.4|2465.4|2468.3|2462.3|6
1622213070000|2021-05-28 14:44:30|2471.3|2465.3|2472.3|2466.3|2472.3|2466.3|2471.3|2465.3|3
1622213080000|2021-05-28 14:44:40|2472.4|2466.4|2473.3|2467.3|2473.3|2467.3|2472.3|2466.3|3
1622213090000|2021-05-28 14:44:50|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1622213120000|2021-05-28 14:45:20|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1622213130000|2021-05-28 14:45:30|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.3|2467.3|3
1622213140000|2021-05-28 14:45:40|2473.8|2467.8|2474.5|2468.5|2474.5|2468.5|2473.8|2467.8|4
1622213150000|2021-05-28 14:45:50|2474.8|2468.8|2476.8|2470.8|2476.8|2470.8|2474.8|2468.8|5
1622213160000|2021-05-28 14:46:00|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1622213170000|2021-05-28 14:46:10|2476|2470|2476.3|2470.3|2476.3|2470.3|2475.8|2469.8|4
1622213200000|2021-05-28 14:46:40|2475.8|2469.8|2476|2470|2476|2470|2475.8|2469.8|4
1622213220000|2021-05-28 14:47:00|2475.8|2469.8|2474.8|2468.8|2475.8|2469.8|2474.8|2468.8|2
1622213230000|2021-05-28 14:47:10|2475|2469|2476.3|2470.3|2476.3|2470.3|2475|2469|4
1622213250000|2021-05-28 14:47:30|2476|2470|2475.8|2469.8|2476|2470|2475.8|2469.8|2
1622213260000|2021-05-28 14:47:40|2476|2470|2476.3|2470.3|2476.3|2470.3|2476|2470|4
1622213270000|2021-05-28 14:47:50|2476.5|2470.5|2477.5|2471.5|2477.5|2471.5|2476.5|2470.5|3
1622213280000|2021-05-28 14:48:00|2477.8|2471.8|2478.8|2472.8|2479|2473|2477.8|2471.8|6
1622213290000|2021-05-28 14:48:10|2478.5|2472.5|2478.8|2472.8|2478.8|2472.8|2478.5|2472.5|2
1622213300000|2021-05-28 14:48:20|2478.5|2472.5|2478.3|2472.3|2478.8|2472.8|2478.3|2472.3|5
1622213310000|2021-05-28 14:48:30|2478.5|2472.5|2478|2472|2478.5|2472.5|2478|2472|3
1622213320000|2021-05-28 14:48:40|2478.3|2472.3|2477.8|2471.8|2478.3|2472.3|2477.8|2471.8|2
1622213330000|2021-05-28 14:48:50|2478|2472|2478.8|2472.8|2479|2473|2478|2472|11
1622213340000|2021-05-28 14:49:00|2479|2473|2478.5|2472.5|2479|2473|2478.5|2472.5|6
1622213350000|2021-05-28 14:49:10|2478.3|2472.3|2476.8|2470.8|2478.5|2472.5|2476.8|2470.8|9
1622213360000|2021-05-28 14:49:20|2476.3|2470.3|2476|2470|2476.3|2470.3|2476|2470|2
1622213370000|2021-05-28 14:49:30|2476.3|2470.3|2476|2470|2476.3|2470.3|2476|2470|2
1622213380000|2021-05-28 14:49:40|2476.3|2470.3|2476.3|2470.3|2476.5|2470.5|2476|2470|5
1622213390000|2021-05-28 14:49:50|2476.5|2470.5|2477|2471|2477|2471|2476.5|2470.5|3
1622213400000|2021-05-28 14:50:00|2476.8|2470.8|2476.3|2470.3|2476.8|2470.8|2476.3|2470.3|5
1622213410000|2021-05-28 14:50:10|2476|2470|2476|2470|2476.3|2470.3|2476|2470|3
1622213420000|2021-05-28 14:50:20|2476.3|2470.3|2476|2470|2476.3|2470.3|2476|2470|6
1622213430000|2021-05-28 14:50:30|2475.8|2469.8|2476.5|2470.5|2476.5|2470.5|2475.8|2469.8|4
1622213440000|2021-05-28 14:50:40|2476.3|2470.3|2474.8|2468.8|2476.3|2470.3|2474.5|2468.5|3
1622213450000|2021-05-28 14:50:50|2475|2469|2475.8|2469.8|2475.8|2469.8|2475|2469|7
1622213460000|2021-05-28 14:51:00|2475.3|2469.3|2475.5|2469.5|2475.5|2469.5|2475.3|2469.3|2
1622213470000|2021-05-28 14:51:10|2475.3|2469.3|2475|2469|2475.3|2469.3|2474.8|2468.8|3
1622213480000|2021-05-28 14:51:20|2475.3|2469.3|2474.8|2468.8|2475.5|2469.5|2474.3|2468.3|8
1622213490000|2021-05-28 14:51:30|2475|2469|2475|2469|2475|2469|2475|2469|1
1622213500000|2021-05-28 14:51:40|2474.8|2468.8|2474.5|2468.5|2474.8|2468.8|2474.5|2468.5|2
1622213510000|2021-05-28 14:51:50|2474.3|2468.3|2474|2468|2474.3|2468.3|2473.8|2467.8|5
1622213520000|2021-05-28 14:52:00|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.3|2467.3|3
1622213540000|2021-05-28 14:52:20|2473.8|2467.8|2475.3|2469.3|2475.3|2469.3|2473.5|2467.5|3
1622213550000|2021-05-28 14:52:30|2476|2470|2477|2471|2477.3|2471.3|2476|2470|4
1622213560000|2021-05-28 14:52:40|2477.3|2471.3|2477.3|2471.3|2478.3|2472.3|2477.3|2471.3|10
1622213570000|2021-05-28 14:52:50|2477|2471|2476.8|2470.8|2477|2471|2476.8|2470.8|4
1622213580000|2021-05-28 14:53:00|2476.5|2470.5|2476|2470|2476.5|2470.5|2476|2470|3
1622213600000|2021-05-28 14:53:20|2476.3|2470.3|2476.5|2470.5|2476.5|2470.5|2476.3|2470.3|4
1622213610000|2021-05-28 14:53:30|2477.3|2471.3|2477.5|2471.5|2477.5|2471.5|2477.3|2471.3|2
1622213620000|2021-05-28 14:53:40|2477.3|2471.3|2477.5|2471.5|2477.5|2471.5|2476.5|2470.5|7
1622213630000|2021-05-28 14:53:50|2477|2471|2476.8|2470.8|2477|2471|2476.5|2470.5|4
1622213640000|2021-05-28 14:54:00|2477.3|2471.3|2478|2472|2478|2472|2477.3|2471.3|4
1622213650000|2021-05-28 14:54:10|2478.3|2472.3|2478.5|2472.5|2478.5|2472.5|2478.3|2472.3|2
1622213660000|2021-05-28 14:54:20|2478.8|2472.8|2478.8|2472.8|2479|2473|2478.5|2472.5|5
1622213680000|2021-05-28 14:54:40|2478.5|2472.5|2479.3|2473.3|2479.3|2473.3|2478.3|2472.3|4
1622213700000|2021-05-28 14:55:00|2479|2473|2478.5|2472.5|2479.3|2473.3|2478.5|2472.5|5
1622213710000|2021-05-28 14:55:10|2478.3|2472.3|2479.5|2473.5|2479.8|2473.8|2478|2472|7
1622213720000|2021-05-28 14:55:20|2479|2473|2478|2472|2479|2473|2478|2472|7
1622213730000|2021-05-28 14:55:30|2477.3|2471.3|2476|2470|2477.3|2471.3|2475.8|2469.8|9
1622213740000|2021-05-28 14:55:40|2475.8|2469.8|2474|2468|2475.8|2469.8|2474|2468|8
1622213750000|2021-05-28 14:55:50|2474.3|2468.3|2475.5|2469.5|2475.5|2469.5|2474|2468|6
1622213760000|2021-05-28 14:56:00|2475.3|2469.3|2475|2469|2475.3|2469.3|2474.8|2468.8|3
1622213770000|2021-05-28 14:56:10|2475.3|2469.3|2476|2470|2476.3|2470.3|2475.3|2469.3|7
1622213780000|2021-05-28 14:56:20|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1622213790000|2021-05-28 14:56:30|2476|2470|2476|2470|2476|2470|2476|2470|1
1622213800000|2021-05-28 14:56:40|2476.3|2470.3|2477.3|2471.3|2477.3|2471.3|2476.3|2470.3|4
1622213810000|2021-05-28 14:56:50|2477.5|2471.5|2478.3|2472.3|2478.5|2472.5|2477.5|2471.5|6
1622213820000|2021-05-28 14:57:00|2477.5|2471.5|2476.8|2470.8|2478|2472|2476.3|2470.3|10
1622213830000|2021-05-28 14:57:10|2477|2471|2476.8|2470.8|2477|2471|2476.8|2470.8|2
1622213840000|2021-05-28 14:57:20|2477.3|2471.3|2476.8|2470.8|2477.3|2471.3|2476.8|2470.8|3
1622213850000|2021-05-28 14:57:30|2476.5|2470.5|2475.8|2469.8|2477.3|2471.3|2475.8|2469.8|6
1622213860000|2021-05-28 14:57:40|2475|2469|2474.3|2468.3|2475|2469|2474.3|2468.3|4
1622213870000|2021-05-28 14:57:50|2474|2468|2473.5|2467.5|2474|2468|2473.5|2467.5|3
1622213880000|2021-05-28 14:58:00|2473.8|2467.8|2474.5|2468.5|2474.5|2468.5|2473.8|2467.8|6
1622213890000|2021-05-28 14:58:10|2474.8|2468.8|2475.3|2469.3|2475.3|2469.3|2474.5|2468.5|5
1622213910000|2021-05-28 14:58:30|2475|2469|2475|2469|2475.5|2469.5|2474.8|2468.8|4
1622213920000|2021-05-28 14:58:40|2474.8|2468.8|2474.5|2468.5|2475|2469|2474.5|2468.5|4
1622213930000|2021-05-28 14:58:50|2474.8|2468.8|2473.8|2467.8|2474.8|2468.8|2473.8|2467.8|5
1622213940000|2021-05-28 14:59:00|2473.5|2467.5|2474.3|2468.3|2474.3|2468.3|2473.5|2467.5|4
1622213950000|2021-05-28 14:59:10|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1622213960000|2021-05-28 14:59:20|2474.3|2468.3|2474|2468|2474.3|2468.3|2473.8|2467.8|6
1622213970000|2021-05-28 14:59:30|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1622213980000|2021-05-28 14:59:40|2473.5|2467.5|2473.3|2467.3|2473.5|2467.5|2473.3|2467.3|2
1622213990000|2021-05-28 14:59:50|2473.5|2467.5|2474.3|2468.3|2474.3|2468.3|2473.5|2467.5|3
1622214000000|2021-05-28 15:00:00|2474|2468|2474.8|2468.8|2475|2469|2474|2468|7
1622214010000|2021-05-28 15:00:10|2474.5|2468.5|2477.9|2471.9|2477.9|2471.9|2474.3|2468.3|5
1622214020000|2021-05-28 15:00:20|2477.6|2471.6|2476.9|2470.9|2477.6|2471.6|2476.9|2470.9|6
1622214030000|2021-05-28 15:00:30|2476.6|2470.6|2478.6|2472.6|2478.6|2472.6|2476.6|2470.6|5
1622214040000|2021-05-28 15:00:40|2478.4|2472.4|2479.6|2473.6|2479.6|2473.6|2478.4|2472.4|4
1622214050000|2021-05-28 15:00:50|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1622214060000|2021-05-28 15:01:00|2480.1|2474.1|2480.5|2474.5|2480.5|2474.5|2479.9|2473.9|5
1622214070000|2021-05-28 15:01:10|2479.9|2473.9|2479.6|2473.6|2480|2474|2479.6|2473.6|3
1622214080000|2021-05-28 15:01:20|2479.5|2473.5|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|3
1622214090000|2021-05-28 15:01:30|2479.5|2473.5|2479.8|2473.8|2479.8|2473.8|2479.5|2473.5|2
1622214100000|2021-05-28 15:01:40|2480|2474|2481.3|2475.3|2481.3|2475.3|2480|2474|4
1622214110000|2021-05-28 15:01:50|2481.1|2475.1|2481.3|2475.3|2481.4|2475.4|2481.1|2475.1|3
1622214120000|2021-05-28 15:02:00|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|2
1622214140000|2021-05-28 15:02:20|2481|2475|2481.3|2475.3|2481.3|2475.3|2481|2475|2
1622214160000|2021-05-28 15:02:40|2481|2475|2481.3|2475.3|2481.3|2475.3|2481|2475|2
1622214180000|2021-05-28 15:03:00|2481.5|2475.5|2481.8|2475.8|2481.8|2475.8|2481.5|2475.5|2
1622214190000|2021-05-28 15:03:10|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|3
1622214200000|2021-05-28 15:03:20|2481.3|2475.3|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|2
1622214210000|2021-05-28 15:03:30|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|4
1622214220000|2021-05-28 15:03:40|2481.3|2475.3|2481.5|2475.5|2481.8|2475.8|2481.3|2475.3|4
1622214230000|2021-05-28 15:03:50|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1622214240000|2021-05-28 15:04:00|2481.5|2475.5|2481.8|2475.8|2481.8|2475.8|2481.5|2475.5|4
1622214250000|2021-05-28 15:04:10|2481.5|2475.5|2481.3|2475.3|2481.8|2475.8|2481.3|2475.3|4
1622214260000|2021-05-28 15:04:20|2481|2475|2481.3|2475.3|2481.3|2475.3|2481|2475|4
1622214270000|2021-05-28 15:04:30|2481.5|2475.5|2482|2476|2482|2476|2481.5|2475.5|3
1622214280000|2021-05-28 15:04:40|2481.8|2475.8|2481.8|2475.8|2482|2476|2481.8|2475.8|3
1622214290000|2021-05-28 15:04:50|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|2
1622214350000|2021-05-28 15:05:50|2481|2475|2481.3|2475.3|2481.3|2475.3|2481|2475|2
1622214360000|2021-05-28 15:06:00|2481.5|2475.5|2481.5|2475.5|2481.8|2475.8|2481.3|2475.3|6
1622214380000|2021-05-28 15:06:20|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1622214390000|2021-05-28 15:06:30|2481|2475|2481.3|2475.3|2481.3|2475.3|2481|2475|4
1622214420000|2021-05-28 15:07:00|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|2
1622214440000|2021-05-28 15:07:20|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1622214450000|2021-05-28 15:07:30|2481|2475|2481.3|2475.3|2481.3|2475.3|2481|2475|4
1622214460000|2021-05-28 15:07:40|2481|2475|2481.3|2475.3|2481.3|2475.3|2481|2475|2
1622214520000|2021-05-28 15:08:40|2481|2475|2481|2475|2481|2475|2481|2475|1
1622214530000|2021-05-28 15:08:50|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1622214550000|2021-05-28 15:09:10|2481|2475|2481|2475|2481|2475|2481|2475|1
1622214560000|2021-05-28 15:09:20|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1622214570000|2021-05-28 15:09:30|2481|2475|2481|2475|2481|2475|2481|2475|1
1622214590000|2021-05-28 15:09:50|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1622214600000|2021-05-28 15:10:00|2481.3|2475.3|2481|2475|2481.3|2475.3|2481|2475|2
1622214610000|2021-05-28 15:10:10|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481|2475|3
1622214620000|2021-05-28 15:10:20|2481|2475|2481|2475|2481|2475|2481|2475|1
1622214630000|2021-05-28 15:10:30|2480.8|2474.8|2481|2475|2481|2475|2480.8|2474.8|2
1622214650000|2021-05-28 15:10:50|2481.3|2475.3|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|2
1622214660000|2021-05-28 15:11:00|2481.3|2475.3|2481.3|2475.3|2481.5|2475.5|2481|2475|5
1622214680000|2021-05-28 15:11:20|2481|2475|2481.5|2475.5|2481.5|2475.5|2481|2475|3
1622214710000|2021-05-28 15:11:50|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1622214720000|2021-05-28 15:12:00|2481|2475|2481|2475|2481|2475|2481|2475|1
1622214730000|2021-05-28 15:12:10|2481.3|2475.3|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|2
1622214750000|2021-05-28 15:12:30|2481.3|2475.3|2481.5|2475.5|2481.5|2475.5|2481|2475|4
1622214760000|2021-05-28 15:12:40|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1622214780000|2021-05-28 15:13:00|2481|2475|2481.3|2475.3|2481.3|2475.3|2481|2475|2
1622214790000|2021-05-28 15:13:10|2481|2475|2481|2475|2481|2475|2481|2475|1
1622214800000|2021-05-28 15:13:20|2480.8|2474.8|2481|2475|2481|2475|2480.8|2474.8|2
1622214820000|2021-05-28 15:13:40|2481.3|2475.3|2481|2475|2481.3|2475.3|2481|2475|4
1622214840000|2021-05-28 15:14:00|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1622214850000|2021-05-28 15:14:10|2481|2475|2481|2475|2481|2475|2481|2475|1
1622214860000|2021-05-28 15:14:20|2481.3|2475.3|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|2
1622214870000|2021-05-28 15:14:30|2481.8|2475.8|2481.3|2475.3|2481.8|2475.8|2481.3|2475.3|3
1622214900000|2021-05-28 15:15:00|2481|2475|2481|2475|2481.3|2475.3|2480.8|2474.8|4
1622214910000|2021-05-28 15:15:10|2481.3|2475.3|2481|2475|2481.5|2475.5|2481|2475|4
1622214920000|2021-05-28 15:15:20|2481.3|2475.3|2481|2475|2481.3|2475.3|2481|2475|2
1622214930000|2021-05-28 15:15:30|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1622214940000|2021-05-28 15:15:40|2481.8|2475.8|2481.3|2475.3|2481.8|2475.8|2481|2475|6
1622214950000|2021-05-28 15:15:50|2481|2475|2481|2475|2481|2475|2481|2475|1
1622214960000|2021-05-28 15:16:00|2481.3|2475.3|2481.3|2475.3|2481.5|2475.5|2481|2475|5
1622214970000|2021-05-28 15:16:10|2481|2475|2481|2475|2481|2475|2481|2475|1
1622214980000|2021-05-28 15:16:20|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1622214990000|2021-05-28 15:16:30|2481|2475|2481|2475|2481|2475|2481|2475|1
1622215000000|2021-05-28 15:16:40|2481.3|2475.3|2481|2475|2481.3|2475.3|2480.8|2474.8|6
1622215010000|2021-05-28 15:16:50|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481|2475|3
1622215020000|2021-05-28 15:17:00|2481|2475|2481|2475|2481|2475|2481|2475|1
1622215030000|2021-05-28 15:17:10|2481.3|2475.3|2481.5|2475.5|2481.5|2475.5|2481|2475|4
1622215040000|2021-05-28 15:17:20|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1622215060000|2021-05-28 15:17:40|2481|2475|2481.3|2475.3|2481.3|2475.3|2481|2475|4
1622215070000|2021-05-28 15:17:50|2481|2475|2481|2475|2481|2475|2481|2475|1
1622215080000|2021-05-28 15:18:00|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1622215090000|2021-05-28 15:18:10|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1622215100000|2021-05-28 15:18:20|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1622215110000|2021-05-28 15:18:30|2481|2475|2481.3|2475.3|2481.3|2475.3|2481|2475|2
1622215130000|2021-05-28 15:18:50|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1622215140000|2021-05-28 15:19:00|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1622215150000|2021-05-28 15:19:10|2481|2475|2481.3|2475.3|2481.3|2475.3|2481|2475|2
1622215170000|2021-05-28 15:19:30|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1622215200000|2021-05-28 15:20:00|2482|2476|2482|2476|2482.3|2476.3|2481.8|2475.8|5
1622215240000|2021-05-28 15:20:40|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1622215250000|2021-05-28 15:20:50|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1622215260000|2021-05-28 15:21:00|2482.8|2476.8|2483.3|2477.3|2483.5|2477.5|2482.8|2476.8|4
1622215270000|2021-05-28 15:21:10|2483|2477|2482.5|2476.5|2483|2477|2482.5|2476.5|3
1622215280000|2021-05-28 15:21:20|2482.3|2476.3|2482|2476|2482.3|2476.3|2482|2476|4
1622215290000|2021-05-28 15:21:30|2482.3|2476.3|2482.8|2476.8|2482.8|2476.8|2482|2476|5
1622215300000|2021-05-28 15:21:40|2483|2477|2482.5|2476.5|2483.8|2477.8|2482.5|2476.5|9
1622215310000|2021-05-28 15:21:50|2482.3|2476.3|2482.8|2476.8|2482.8|2476.8|2482.3|2476.3|2
1622215320000|2021-05-28 15:22:00|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1622215330000|2021-05-28 15:22:10|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1622215340000|2021-05-28 15:22:20|2482.5|2476.5|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|3
1622215350000|2021-05-28 15:22:30|2482.3|2476.3|2481.5|2475.5|2482.3|2476.3|2481.5|2475.5|3
1622215360000|2021-05-28 15:22:40|2481.3|2475.3|2481.3|2475.3|2481.5|2475.5|2481|2475|4
1622215370000|2021-05-28 15:22:50|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2480.8|2474.8|4
1622215380000|2021-05-28 15:23:00|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1622215390000|2021-05-28 15:23:10|2481.3|2475.3|2481.6|2475.6|2481.6|2475.6|2477.5|2471.5|10
1622215400000|2021-05-28 15:23:20|2481.5|2475.5|2482|2476|2482|2476|2481.5|2475.5|5
1622215410000|2021-05-28 15:23:30|2481.8|2475.8|2482.3|2476.3|2482.3|2476.3|2481.8|2475.8|3
1622215420000|2021-05-28 15:23:40|2482|2476|2482.5|2476.5|2482.5|2476.5|2482|2476|3
1622215430000|2021-05-28 15:23:50|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1622215440000|2021-05-28 15:24:00|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|1
1622215450000|2021-05-28 15:24:10|2482.4|2476.4|2483.6|2477.6|2483.6|2477.6|2482.4|2476.4|4
1622215470000|2021-05-28 15:24:30|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|2
1622215480000|2021-05-28 15:24:40|2483.3|2477.3|2483.5|2477.5|2483.8|2477.8|2483.3|2477.3|4
1622215510000|2021-05-28 15:25:10|2483|2477|2483|2477|2483|2477|2483|2477|1
1622215530000|2021-05-28 15:25:30|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|2
1622215540000|2021-05-28 15:25:40|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1622215550000|2021-05-28 15:25:50|2482|2476|2483.3|2477.3|2483.3|2477.3|2482|2476|2
1622215560000|2021-05-28 15:26:00|2483.5|2477.5|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|2
1622215570000|2021-05-28 15:26:10|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|4
1622215580000|2021-05-28 15:26:20|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|4
1622215590000|2021-05-28 15:26:30|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|4
1622215600000|2021-05-28 15:26:40|2483.5|2477.5|2483.3|2477.3|2483.5|2477.5|2483|2477|3
1622215610000|2021-05-28 15:26:50|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1622215620000|2021-05-28 15:27:00|2483.3|2477.3|2484.5|2478.5|2484.5|2478.5|2483|2477|6
1622215640000|2021-05-28 15:27:20|2485|2479|2484.3|2478.3|2485|2479|2484.3|2478.3|2
1622215650000|2021-05-28 15:27:30|2484|2478|2484.8|2478.8|2484.8|2478.8|2484|2478|4
1622215660000|2021-05-28 15:27:40|2484.5|2478.5|2484.3|2478.3|2484.5|2478.5|2484|2478|3
1622215670000|2021-05-28 15:27:50|2484|2478|2484|2478|2484|2478|2484|2478|1
1622215690000|2021-05-28 15:28:10|2484.3|2478.3|2485.3|2479.3|2485.8|2479.8|2484.3|2478.3|6
1622215720000|2021-05-28 15:28:40|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|2
1622215750000|2021-05-28 15:29:10|2485|2479|2485|2479|2485|2479|2485|2479|1
1622215760000|2021-05-28 15:29:20|2485.3|2479.3|2486.3|2480.3|2486.3|2480.3|2485.3|2479.3|4
1622215770000|2021-05-28 15:29:30|2486|2480|2486.3|2480.3|2486.5|2480.5|2485.8|2479.8|6
1622215780000|2021-05-28 15:29:40|2486|2480|2486.5|2480.5|2486.5|2480.5|2486|2480|5
1622215800000|2021-05-28 15:30:00|2486.8|2480.8|2486.3|2480.3|2486.8|2480.8|2486|2480|5
1622215810000|2021-05-28 15:30:10|2486.8|2480.8|2486.8|2480.8|2487|2481|2486.8|2480.8|3
1622215820000|2021-05-28 15:30:20|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1622215830000|2021-05-28 15:30:30|2486.3|2480.3|2486.8|2480.8|2487|2481|2486.3|2480.3|5
1622215840000|2021-05-28 15:30:40|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1622215850000|2021-05-28 15:30:50|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|4
1622215860000|2021-05-28 15:31:00|2486|2480|2486.8|2480.8|2487|2481|2486|2480|11
1622215870000|2021-05-28 15:31:10|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2485|2479|9
1622215880000|2021-05-28 15:31:20|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1622215890000|2021-05-28 15:31:30|2485.8|2479.8|2486.8|2480.8|2486.8|2480.8|2485.8|2479.8|7
1622215910000|2021-05-28 15:31:50|2487|2481|2487.3|2481.3|2487.3|2481.3|2487|2481|2
1622215920000|2021-05-28 15:32:00|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486|2480|4
1622215930000|2021-05-28 15:32:10|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1622215950000|2021-05-28 15:32:30|2487|2481|2486.8|2480.8|2487|2481|2486.5|2480.5|3
1622215960000|2021-05-28 15:32:40|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486|2480|4
1622215970000|2021-05-28 15:32:50|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|2
1622216000000|2021-05-28 15:33:20|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1622216010000|2021-05-28 15:33:30|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1622216020000|2021-05-28 15:33:40|2486.3|2480.3|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|3
1622216040000|2021-05-28 15:34:00|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1622216050000|2021-05-28 15:34:10|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|4
1622216080000|2021-05-28 15:34:40|2486.8|2480.8|2486.3|2480.3|2486.8|2480.8|2486.3|2480.3|3
1622216090000|2021-05-28 15:34:50|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|4
1622216120000|2021-05-28 15:35:20|2486.5|2480.5|2487.3|2481.3|2487.3|2481.3|2486.5|2480.5|4
1622216160000|2021-05-28 15:36:00|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|2
1622216170000|2021-05-28 15:36:10|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1622216180000|2021-05-28 15:36:20|2487.5|2481.5|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|2
1622216230000|2021-05-28 15:37:10|2487|2481|2487.5|2481.5|2487.5|2481.5|2487|2481|3
1622216240000|2021-05-28 15:37:20|2486.8|2480.8|2486.5|2480.5|2486.8|2480.8|2486.5|2480.5|2
1622216250000|2021-05-28 15:37:30|2486.3|2480.3|2486.5|2480.5|2486.8|2480.8|2486.3|2480.3|3
1622216290000|2021-05-28 15:38:10|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1622216300000|2021-05-28 15:38:20|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1622216310000|2021-05-28 15:38:30|2486.5|2480.5|2487.5|2481.5|2487.5|2481.5|2486.5|2480.5|2
1622216320000|2021-05-28 15:38:40|2487|2481|2488|2482|2488|2482|2487|2481|3
1622216340000|2021-05-28 15:39:00|2488.8|2482.8|2489|2483|2489|2483|2488.8|2482.8|2
1622216360000|2021-05-28 15:39:20|2489.8|2483.8|2490|2484|2490.5|2484.5|2489.3|2483.3|4
1622216370000|2021-05-28 15:39:30|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|2
1622216380000|2021-05-28 15:39:40|2490.3|2484.3|2491.3|2485.3|2491.3|2485.3|2490.3|2484.3|3
1622216400000|2021-05-28 15:40:00|2491.5|2485.5|2493.8|2487.8|2493.8|2487.8|2491.5|2485.5|4
1622216410000|2021-05-28 15:40:10|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1622216420000|2021-05-28 15:40:20|2493.8|2487.8|2494.5|2488.5|2494.5|2488.5|2493.8|2487.8|3
1622216430000|2021-05-28 15:40:30|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|2494.3|2488.3|1
1622216440000|2021-05-28 15:40:40|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1622216450000|2021-05-28 15:40:50|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1622216480000|2021-05-28 15:41:20|2496|2490|2496|2490|2496|2490|2495.8|2489.8|3
1622216490000|2021-05-28 15:41:30|2495.8|2489.8|2496.8|2490.8|2496.8|2490.8|2495.8|2489.8|2
1622216500000|2021-05-28 15:41:40|2496.5|2490.5|2496.8|2490.8|2496.8|2490.8|2496.5|2490.5|2
1622216510000|2021-05-28 15:41:50|2496.3|2490.3|2495.3|2489.3|2496.3|2490.3|2495.3|2489.3|2
1622216520000|2021-05-28 15:42:00|2496.5|2490.5|2496|2490|2496.5|2490.5|2496|2490|2
1622216530000|2021-05-28 15:42:10|2496.3|2490.3|2496.8|2490.8|2496.8|2490.8|2496.3|2490.3|4
1622216540000|2021-05-28 15:42:20|2496.5|2490.5|2497.5|2491.5|2497.5|2491.5|2496.5|2490.5|2
1622216550000|2021-05-28 15:42:30|2497.3|2491.3|2499|2493|2499|2493|2497.3|2491.3|4
1622216560000|2021-05-28 15:42:40|2498.9|2492.9|2499|2493|2499.1|2493.1|2498.9|2492.9|3
1622216570000|2021-05-28 15:42:50|2499.5|2493.5|2498.8|2492.8|2499.5|2493.5|2498.8|2492.8|3
1622216580000|2021-05-28 15:43:00|2499|2493|2498.8|2492.8|2499|2493|2498.8|2492.8|2
1622216590000|2021-05-28 15:43:10|2499|2493|2498.8|2492.8|2499|2493|2498.8|2492.8|2
1622216620000|2021-05-28 15:43:40|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1622216640000|2021-05-28 15:44:00|2498.3|2492.3|2498.5|2492.5|2498.5|2492.5|2498.3|2492.3|2
1622216650000|2021-05-28 15:44:10|2499.3|2493.3|2498.5|2492.5|2499.3|2493.3|2498.5|2492.5|4
1622216660000|2021-05-28 15:44:20|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1622216680000|2021-05-28 15:44:40|2498.5|2492.5|2498.3|2492.3|2498.5|2492.5|2498.3|2492.3|4
1622216690000|2021-05-28 15:44:50|2498.8|2492.8|2499|2493|2499|2493|2498.5|2492.5|4
1622216700000|2021-05-28 15:45:00|2498.8|2492.8|2499|2493|2499|2493|2498.8|2492.8|2
1622216710000|2021-05-28 15:45:10|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2498.8|2492.8|3
1622216720000|2021-05-28 15:45:20|2499|2493|2498.8|2492.8|2499|2493|2498.8|2492.8|2
1622216730000|2021-05-28 15:45:30|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1622216750000|2021-05-28 15:45:50|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498.5|2492.5|2
1622216780000|2021-05-28 15:46:20|2498.3|2492.3|2498.3|2492.3|2498.5|2492.5|2498.3|2492.3|3
1622216790000|2021-05-28 15:46:30|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1622216830000|2021-05-28 15:47:10|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1622216850000|2021-05-28 15:47:30|2498|2492|2498.5|2492.5|2498.5|2492.5|2498|2492|4
1622216860000|2021-05-28 15:47:40|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|1
1622216870000|2021-05-28 15:47:50|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|1
1622216880000|2021-05-28 15:48:00|2501|2495|2501.3|2495.3|2501.3|2495.3|2501|2495|4
1622216890000|2021-05-28 15:48:10|2501.5|2495.5|2504.3|2498.3|2504.3|2498.3|2501.5|2495.5|6
1622216900000|2021-05-28 15:48:20|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|2504.1|2498.1|1
1622216910000|2021-05-28 15:48:30|2503.5|2497.5|2504.1|2498.1|2504.3|2498.3|2503.5|2497.5|5
1622216920000|2021-05-28 15:48:40|2504.5|2498.5|2504.4|2498.4|2505|2499|2504.4|2498.4|6
1622216940000|2021-05-28 15:49:00|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2504.3|2498.3|2
1622216950000|2021-05-28 15:49:10|2504.3|2498.3|2504|2498|2504.3|2498.3|2503.5|2497.5|3
1622216960000|2021-05-28 15:49:20|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503|2497|4
1622216970000|2021-05-28 15:49:30|2504|2498|2504.3|2498.3|2504.3|2498.3|2504|2498|2
1622216980000|2021-05-28 15:49:40|2504.5|2498.5|2503.5|2497.5|2504.8|2498.8|2503.3|2497.3|7
1622217000000|2021-05-28 15:50:00|2503|2497|2501|2495|2504|2498|2500.8|2494.8|8
1622217010000|2021-05-28 15:50:10|2501.3|2495.3|2502.3|2496.3|2502.3|2496.3|2501.3|2495.3|3
1622217020000|2021-05-28 15:50:20|2502.5|2496.5|2503|2497|2503.3|2497.3|2502.5|2496.5|4
1622217030000|2021-05-28 15:50:30|2503.3|2497.3|2501|2495|2503.3|2497.3|2501|2495|6
1622217040000|2021-05-28 15:50:40|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1622217050000|2021-05-28 15:50:50|2500.5|2494.5|2499.8|2493.8|2500.5|2494.5|2499.5|2493.5|4
1622217060000|2021-05-28 15:51:00|2499.5|2493.5|2498.8|2492.8|2499.5|2493.5|2498.8|2492.8|3
1622217070000|2021-05-28 15:51:10|2498.5|2492.5|2496.3|2490.3|2498.8|2492.8|2496|2490|12
1622217090000|2021-05-28 15:51:30|2497.3|2491.3|2498.3|2492.3|2498.3|2492.3|2497.3|2491.3|3
1622217120000|2021-05-28 15:52:00|2498.5|2492.5|2499.5|2493.5|2499.5|2493.5|2498.5|2492.5|3
1622217130000|2021-05-28 15:52:10|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2499.3|2493.3|2
1622217140000|2021-05-28 15:52:20|2500|2494|2501|2495|2501|2495|2500|2494|4
1622217160000|2021-05-28 15:52:40|2500.5|2494.5|2500.8|2494.8|2500.8|2494.8|2500.5|2494.5|2
1622217170000|2021-05-28 15:52:50|2501|2495|2501.3|2495.3|2501.3|2495.3|2501|2495|2
1622217180000|2021-05-28 15:53:00|2501.5|2495.5|2502|2496|2502|2496|2501.3|2495.3|4
1622217190000|2021-05-28 15:53:10|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1622217200000|2021-05-28 15:53:20|2502.8|2496.8|2502.3|2496.3|2502.8|2496.8|2502|2496|5
1622217210000|2021-05-28 15:53:30|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1622217220000|2021-05-28 15:53:40|2502.3|2496.3|2502.8|2496.8|2502.8|2496.8|2502.3|2496.3|2
1622217230000|2021-05-28 15:53:50|2503|2497|2502.5|2496.5|2503|2497|2502|2496|4
1622217300000|2021-05-28 15:55:00|2502.8|2496.8|2501.3|2495.3|2502.8|2496.8|2501.3|2495.3|7
1622217310000|2021-05-28 15:55:10|2501|2495|2501.3|2495.3|2501.3|2495.3|2500.5|2494.5|4
1622217380000|2021-05-28 15:56:20|2501|2495|2500.5|2494.5|2501|2495|2500.3|2494.3|5
1622217390000|2021-05-28 15:56:30|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|1
1622217400000|2021-05-28 15:56:40|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1622217420000|2021-05-28 15:57:00|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500|2494|3
1622217430000|2021-05-28 15:57:10|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1622217460000|2021-05-28 15:57:40|2499.5|2493.5|2499.3|2493.3|2499.5|2493.5|2499.3|2493.3|2
1622217480000|2021-05-28 15:58:00|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1622217490000|2021-05-28 15:58:10|2499.3|2493.3|2501.3|2495.3|2501.5|2495.5|2499.3|2493.3|5
1622217500000|2021-05-28 15:58:20|2501.5|2495.5|2502.5|2496.5|2502.5|2496.5|2501.5|2495.5|4
1622217510000|2021-05-28 15:58:30|2502.3|2496.3|2502.3|2496.3|2502.5|2496.5|2502.3|2496.3|3
1622217530000|2021-05-28 15:58:50|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1622217560000|2021-05-28 15:59:20|2502.8|2496.8|2503|2497|2503|2497|2502.8|2496.8|2
1622217570000|2021-05-28 15:59:30|2502.8|2496.8|2502.5|2496.5|2502.8|2496.8|2502.3|2496.3|4
1622217600000|2021-05-28 16:00:00|2502.3|2496.3|2502.8|2496.8|2502.8|2496.8|2502.3|2496.3|2
1622217610000|2021-05-28 16:00:10|2503.3|2497.3|2502.8|2496.8|2503.3|2497.3|2502.8|2496.8|2
1622217620000|2021-05-28 16:00:20|2502.3|2496.3|2502|2496|2502.3|2496.3|2501.8|2495.8|4
1622217650000|2021-05-28 16:00:50|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|2
1622217660000|2021-05-28 16:01:00|2502.8|2496.8|2502.9|2496.9|2503|2497|2502.8|2496.8|3
1622217670000|2021-05-28 16:01:10|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1622217680000|2021-05-28 16:01:20|2502.6|2496.6|2502.9|2496.9|2502.9|2496.9|2502.6|2496.6|2
1622217690000|2021-05-28 16:01:30|2503.4|2497.4|2502.9|2496.9|2503.4|2497.4|2502.9|2496.9|4
1622217710000|2021-05-28 16:01:50|2501.6|2495.6|2501.4|2495.4|2501.6|2495.6|2501.1|2495.1|3
1622217760000|2021-05-28 16:02:40|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|1
1622217850000|2021-05-28 16:04:10|2501.4|2495.4|2501.6|2495.6|2501.6|2495.6|2501.4|2495.4|4
1622217870000|2021-05-28 16:04:30|2500.9|2494.9|2501.1|2495.1|2501.1|2495.1|2500.9|2494.9|2
1622217880000|2021-05-28 16:04:40|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|2500.6|2494.6|3
1622217890000|2021-05-28 16:04:50|2501.1|2495.1|2500.6|2494.6|2501.1|2495.1|2500.6|2494.6|3
1622217900000|2021-05-28 16:05:00|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|1
1622217910000|2021-05-28 16:05:10|2500.4|2494.4|2500.1|2494.1|2500.4|2494.4|2500.1|2494.1|2
1622217940000|2021-05-28 16:05:40|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|1
1622217950000|2021-05-28 16:05:50|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1622217960000|2021-05-28 16:06:00|2499.1|2493.1|2497.6|2491.6|2499.1|2493.1|2497.6|2491.6|4
1622217970000|2021-05-28 16:06:10|2497.9|2491.9|2497.6|2491.6|2497.9|2491.9|2497.6|2491.6|2
1622217980000|2021-05-28 16:06:20|2496.6|2490.6|2496.4|2490.4|2496.6|2490.6|2496.4|2490.4|2
1622217990000|2021-05-28 16:06:30|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1622218020000|2021-05-28 16:07:00|2496.9|2490.9|2497.1|2491.1|2497.1|2491.1|2496.9|2490.9|2
1622218070000|2021-05-28 16:07:50|2497.6|2491.6|2498.1|2492.1|2498.1|2492.1|2497.6|2491.6|2
1622218090000|2021-05-28 16:08:10|2497.9|2491.9|2498.1|2492.1|2498.1|2492.1|2497.9|2491.9|2
1622218100000|2021-05-28 16:08:20|2498.4|2492.4|2498.6|2492.6|2498.6|2492.6|2498.4|2492.4|2
1622218120000|2021-05-28 16:08:40|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|1
1622218160000|2021-05-28 16:09:20|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1622218180000|2021-05-28 16:09:40|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|1
1622218190000|2021-05-28 16:09:50|2497.9|2491.9|2498.1|2492.1|2498.4|2492.4|2497.9|2491.9|4
1622218200000|2021-05-28 16:10:00|2497.9|2491.9|2497.9|2491.9|2498.1|2492.1|2497.9|2491.9|3
1622218220000|2021-05-28 16:10:20|2498.1|2492.1|2497.9|2491.9|2498.1|2492.1|2497.9|2491.9|2
1622218290000|2021-05-28 16:11:30|2498.6|2492.6|2499.6|2493.6|2499.6|2493.6|2498.6|2492.6|2
1622218300000|2021-05-28 16:11:40|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|1
1622218350000|2021-05-28 16:12:30|2500.1|2494.1|2500.9|2494.9|2500.9|2494.9|2500.1|2494.1|2
1622218360000|2021-05-28 16:12:40|2501.1|2495.1|2501.1|2495.1|2501.6|2495.6|2501.1|2495.1|5
1622218370000|2021-05-28 16:12:50|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1622218460000|2021-05-28 16:14:20|2501.6|2495.6|2502.6|2496.6|2502.6|2496.6|2501.6|2495.6|4
1622218510000|2021-05-28 16:15:10|2502.9|2496.9|2503.4|2497.4|2503.4|2497.4|2502.9|2496.9|2
1622218520000|2021-05-28 16:15:20|2503.1|2497.1|2502.9|2496.9|2503.1|2497.1|2502.9|2496.9|2
1622218530000|2021-05-28 16:15:30|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|1
1622218570000|2021-05-28 16:16:10|2502.9|2496.9|2501.9|2495.9|2502.9|2496.9|2501.9|2495.9|2
1622218580000|2021-05-28 16:16:20|2501.6|2495.6|2501.9|2495.9|2501.9|2495.9|2501.6|2495.6|2
1622218590000|2021-05-28 16:16:30|2502.1|2496.1|2502.4|2496.4|2502.4|2496.4|2502.1|2496.1|2
1622218600000|2021-05-28 16:16:40|2502.6|2496.6|2502.9|2496.9|2502.9|2496.9|2502.6|2496.6|2
1622218650000|2021-05-28 16:17:30|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|1
1622218680000|2021-05-28 16:18:00|2503.4|2497.4|2503.6|2497.6|2503.6|2497.6|2503.4|2497.4|2
1622218810000|2021-05-28 16:20:10|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|1
1622218820000|2021-05-28 16:20:20|2503.1|2497.1|2503.4|2497.4|2503.4|2497.4|2503.1|2497.1|2
1622218860000|2021-05-28 16:21:00|2503.1|2497.1|2502.9|2496.9|2503.1|2497.1|2502.9|2496.9|2
1622218870000|2021-05-28 16:21:10|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|1
1622218980000|2021-05-28 16:23:00|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|1
1622219000000|2021-05-28 16:23:20|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|1
1622219080000|2021-05-28 16:24:40|2502.9|2496.9|2503.1|2497.1|2503.1|2497.1|2502.9|2496.9|2
1622219100000|2021-05-28 16:25:00|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|2503.4|2497.4|3
1622219110000|2021-05-28 16:25:10|2503.4|2497.4|2503.6|2497.6|2503.6|2497.6|2503.4|2497.4|2
1622219120000|2021-05-28 16:25:20|2504.4|2498.4|2504.1|2498.1|2504.4|2498.4|2504.1|2498.1|2
1622219130000|2021-05-28 16:25:30|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1622219140000|2021-05-28 16:25:40|2504.6|2498.6|2503.4|2497.4|2504.6|2498.6|2503.4|2497.4|4
1622219160000|2021-05-28 16:26:00|2503.1|2497.1|2502.9|2496.9|2503.1|2497.1|2502.9|2496.9|2
1622219180000|2021-05-28 16:26:20|2502.6|2496.6|2502.4|2496.4|2502.6|2496.6|2502.4|2496.4|2
1622219220000|2021-05-28 16:27:00|2502.6|2496.6|2502.9|2496.9|2503.1|2497.1|2502.6|2496.6|3
1622219230000|2021-05-28 16:27:10|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1622219240000|2021-05-28 16:27:20|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|1
1622219330000|2021-05-28 16:28:50|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1622219340000|2021-05-28 16:29:00|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|1
1622219360000|2021-05-28 16:29:20|2500.6|2494.6|2500.1|2494.1|2500.6|2494.6|2500.1|2494.1|2
1622219400000|2021-05-28 16:30:00|2500.4|2494.4|2500.6|2494.6|2500.6|2494.6|2500.4|2494.4|4
1622219420000|2021-05-28 16:30:20|2500.9|2494.9|2501.9|2495.9|2501.9|2495.9|2500.9|2494.9|4
1622219430000|2021-05-28 16:30:30|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|1
1622219450000|2021-05-28 16:30:50|2501.9|2495.9|2502.1|2496.1|2502.1|2496.1|2501.9|2495.9|2
1622219550000|2021-05-28 16:32:30|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1622219560000|2021-05-28 16:32:40|2502.1|2496.1|2502.9|2496.9|2502.9|2496.9|2502.1|2496.1|2
1622219650000|2021-05-28 16:34:10|2502.6|2496.6|2503.1|2497.1|2503.1|2497.1|2502.6|2496.6|2
1622219750000|2021-05-28 16:35:50|2502.9|2496.9|2503.1|2497.1|2503.1|2497.1|2502.9|2496.9|2
1622219780000|2021-05-28 16:36:20|2502.9|2496.9|2501.4|2495.4|2502.9|2496.9|2501.4|2495.4|2
1622219790000|2021-05-28 16:36:30|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1622219800000|2021-05-28 16:36:40|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|1
1622219810000|2021-05-28 16:36:50|2501.1|2495.1|2501.4|2495.4|2501.4|2495.4|2501.1|2495.1|2
1622219820000|2021-05-28 16:37:00|2501.1|2495.1|2501.4|2495.4|2501.4|2495.4|2500.9|2494.9|4
1622219840000|2021-05-28 16:37:20|2501.6|2495.6|2502.6|2496.6|2502.6|2496.6|2501.6|2495.6|2
1622219850000|2021-05-28 16:37:30|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|1
1622219860000|2021-05-28 16:37:40|2503.1|2497.1|2503.6|2497.6|2503.6|2497.6|2503.1|2497.1|3
1622219880000|2021-05-28 16:38:00|2504.4|2498.4|2504.6|2498.6|2504.6|2498.6|2504.4|2498.4|2
1622219890000|2021-05-28 16:38:10|2504.4|2498.4|2505.6|2499.6|2505.6|2499.6|2504.4|2498.4|3
1622219910000|2021-05-28 16:38:30|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|1
1622219920000|2021-05-28 16:38:40|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|1
1622219930000|2021-05-28 16:38:50|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|1
1622219940000|2021-05-28 16:39:00|2504.9|2498.9|2504.1|2498.1|2504.9|2498.9|2504.1|2498.1|2
1622219950000|2021-05-28 16:39:10|2504.4|2498.4|2504.6|2498.6|2504.6|2498.6|2504.4|2498.4|2
1622219970000|2021-05-28 16:39:30|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1622219990000|2021-05-28 16:39:50|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|1
1622220060000|2021-05-28 16:41:00|2504.9|2498.9|2505.6|2499.6|2505.6|2499.6|2504.9|2498.9|3
1622220110000|2021-05-28 16:41:50|2505.9|2499.9|2506.4|2500.4|2506.4|2500.4|2505.9|2499.9|2
1622220130000|2021-05-28 16:42:10|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|2506.6|2500.6|1
1622220140000|2021-05-28 16:42:20|2506.4|2500.4|2506.6|2500.6|2506.6|2500.6|2506.4|2500.4|2
1622220220000|2021-05-28 16:43:40|2506.4|2500.4|2506.6|2500.6|2506.9|2500.9|2506.4|2500.4|4
1622220240000|2021-05-28 16:44:00|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1622220250000|2021-05-28 16:44:10|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1622220260000|2021-05-28 16:44:20|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|2506.4|2500.4|1
1622220290000|2021-05-28 16:44:50|2506.1|2500.1|2504.6|2498.6|2506.1|2500.1|2504.6|2498.6|6
1622220350000|2021-05-28 16:45:50|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|1
1622220370000|2021-05-28 16:46:10|2505.1|2499.1|2505.9|2499.9|2505.9|2499.9|2505.1|2499.1|4
1622220380000|2021-05-28 16:46:20|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|1
1622220510000|2021-05-28 16:48:30|2505.4|2499.4|2505.1|2499.1|2505.4|2499.4|2505.1|2499.1|2
1622220520000|2021-05-28 16:48:40|2504.9|2498.9|2504.6|2498.6|2504.9|2498.9|2504.6|2498.6|2
1622220590000|2021-05-28 16:49:50|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1622220600000|2021-05-28 16:50:00|2504.6|2498.6|2504.6|2498.6|2504.6|2498.6|2504.4|2498.4|3
1622220680000|2021-05-28 16:51:20|2504.4|2498.4|2504.6|2498.6|2504.9|2498.9|2504.4|2498.4|3
1622220690000|2021-05-28 16:51:30|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|2504.4|2498.4|1
1622220700000|2021-05-28 16:51:40|2504.1|2498.1|2503.6|2497.6|2504.1|2498.1|2503.6|2497.6|2
1622220740000|2021-05-28 16:52:20|2502.6|2496.6|2502.6|2496.6|2503.4|2497.4|2502.6|2496.6|3
1622220750000|2021-05-28 16:52:30|2502.9|2496.9|2502.6|2496.6|2503.1|2497.1|2502.6|2496.6|4
1622220790000|2021-05-28 16:53:10|2502.9|2496.9|2503.9|2497.9|2503.9|2497.9|2502.9|2496.9|4
1622220810000|2021-05-28 16:53:30|2503.6|2497.6|2503.1|2497.1|2503.6|2497.6|2503.1|2497.1|2
1622220820000|2021-05-28 16:53:40|2502.9|2496.9|2503.1|2497.1|2503.4|2497.4|2502.4|2496.4|7
1622220830000|2021-05-28 16:53:50|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|1
1622220840000|2021-05-28 16:54:00|2503.1|2497.1|2503.4|2497.4|2503.4|2497.4|2503.1|2497.1|2
1622220850000|2021-05-28 16:54:10|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|1
1622220870000|2021-05-28 16:54:30|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|1
1622220880000|2021-05-28 16:54:40|2503.1|2497.1|2503.4|2497.4|2503.4|2497.4|2503.1|2497.1|2
1622220890000|2021-05-28 16:54:50|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|2503.1|2497.1|1
1622220900000|2021-05-28 16:55:00|2503.4|2497.4|2503.3|2497.3|2503.4|2497.4|2503.3|2497.3|2
1622220910000|2021-05-28 16:55:10|2503|2497|2503|2497|2503|2497|2503|2497|1
1622220970000|2021-05-28 16:56:10|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|2502.9|2496.9|1
1622220990000|2021-05-28 16:56:30|2503.3|2497.3|2502.6|2496.6|2503.3|2497.3|2502.6|2496.6|3
1622221010000|2021-05-28 16:56:50|2502.8|2496.8|2503|2497|2503.9|2497.9|2502.8|2496.8|5
1622221040000|2021-05-28 16:57:20|2502.8|2496.8|2502.8|2496.8|2502.9|2496.9|2502.4|2496.4|4
1622221050000|2021-05-28 16:57:30|2503|2497|2503|2497|2503|2497|2503|2497|1
1622221060000|2021-05-28 16:57:40|2502.9|2496.9|2502.5|2496.5|2502.9|2496.9|2502.5|2496.5|2
1622221070000|2021-05-28 16:57:50|2502.4|2496.4|2502.1|2496.1|2502.4|2496.4|2501.8|2495.8|7
1622221080000|2021-05-28 16:58:00|2502.3|2496.3|2503.4|2497.4|2503.8|2497.8|2502.3|2496.3|7
1622221090000|2021-05-28 16:58:10|2503.5|2497.5|2503.8|2497.8|2503.9|2497.9|2503.5|2497.5|10
1622221100000|2021-05-28 16:58:20|2504|2498|2504|2498|2504|2498|2503.5|2497.5|15
1622221110000|2021-05-28 16:58:30|2504.1|2498.1|2504.4|2498.4|2504.5|2498.5|2504.1|2498.1|5
1622221130000|2021-05-28 16:58:50|2504.3|2498.3|2504.9|2498.9|2505.1|2499.1|2504.3|2498.3|3
1622221140000|2021-05-28 16:59:00|2505|2499|2505.4|2499.4|2505.9|2499.9|2505|2499|5
1622221150000|2021-05-28 16:59:10|2505.1|2499.1|2504.6|2498.6|2505.1|2499.1|2504.6|2498.6|2
1622505720000|2021-06-01 00:02:00|2503.4|2497.4|2503.8|2497.8|2503.8|2497.8|2503.4|2497.4|4
1622505740000|2021-06-01 00:02:20|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|2503.6|2497.6|1
1622505770000|2021-06-01 00:02:50|2503.4|2497.4|2503.1|2497.1|2503.4|2497.4|2503.1|2497.1|2
1622505790000|2021-06-01 00:03:10|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|2503.4|2497.4|1
1622505900000|2021-06-01 00:05:00|2503.9|2497.9|2504.1|2498.1|2504.1|2498.1|2503.9|2497.9|2
1622505910000|2021-06-01 00:05:10|2503.4|2497.4|2503.9|2497.9|2503.9|2497.9|2503.4|2497.4|2
1622505960000|2021-06-01 00:06:00|2504.1|2498.1|2504.1|2498.1|2504.9|2498.9|2504.1|2498.1|6
1622505970000|2021-06-01 00:06:10|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|2503.9|2497.9|1
1622505980000|2021-06-01 00:06:20|2503.6|2497.6|2503.4|2497.4|2503.6|2497.6|2503.4|2497.4|2
1622505990000|2021-06-01 00:06:30|2503.1|2497.1|2502.4|2496.4|2503.1|2497.1|2502.4|2496.4|2
1622506010000|2021-06-01 00:06:50|2502.1|2496.1|2501.6|2495.6|2502.1|2496.1|2501.6|2495.6|2
1622506050000|2021-06-01 00:07:30|2501.4|2495.4|2501.1|2495.1|2501.4|2495.4|2501.1|2495.1|2
1622506060000|2021-06-01 00:07:40|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|1
1622506070000|2021-06-01 00:07:50|2500.6|2494.6|2499.9|2493.9|2500.6|2494.6|2499.9|2493.9|4
1622506080000|2021-06-01 00:08:00|2499.6|2493.6|2498.9|2492.9|2499.6|2493.6|2498.6|2492.6|3
1622506100000|2021-06-01 00:08:20|2497.9|2491.9|2497.6|2491.6|2497.9|2491.9|2497.6|2491.6|2
1622506140000|2021-06-01 00:09:00|2497.4|2491.4|2498.1|2492.1|2498.1|2492.1|2497.4|2491.4|3
1622506170000|2021-06-01 00:09:30|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1622506360000|2021-06-01 00:12:40|2498.9|2492.9|2499.6|2493.6|2499.6|2493.6|2498.9|2492.9|4
1622506370000|2021-06-01 00:12:50|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|1
1622506400000|2021-06-01 00:13:20|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|1
1622506530000|2021-06-01 00:15:30|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|2500.6|2494.6|1
1622506650000|2021-06-01 00:17:30|2500.9|2494.9|2501.6|2495.6|2501.6|2495.6|2500.9|2494.9|4
1622506680000|2021-06-01 00:18:00|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|1
1622506720000|2021-06-01 00:18:40|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|1
1622506790000|2021-06-01 00:19:50|2500.9|2494.9|2501.1|2495.1|2501.1|2495.1|2500.9|2494.9|2
1622506810000|2021-06-01 00:20:10|2501.4|2495.4|2501.1|2495.1|2501.4|2495.4|2501.1|2495.1|2
1622507230000|2021-06-01 00:27:10|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|1
1622507290000|2021-06-01 00:28:10|2500.9|2494.9|2500.6|2494.6|2500.9|2494.9|2500.6|2494.6|2
1622507350000|2021-06-01 00:29:10|2500.4|2494.4|2499.6|2493.6|2500.4|2494.4|2499.6|2493.6|2
1622507360000|2021-06-01 00:29:20|2499.4|2493.4|2499.1|2493.1|2499.4|2493.4|2499.1|2493.1|2
1622507380000|2021-06-01 00:29:40|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1622507520000|2021-06-01 00:32:00|2500.1|2494.1|2499.9|2493.9|2500.1|2494.1|2499.9|2493.9|2
1622507580000|2021-06-01 00:33:00|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|1
1622507640000|2021-06-01 00:34:00|2499.4|2493.4|2498.9|2492.9|2499.4|2493.4|2498.9|2492.9|3
1622507660000|2021-06-01 00:34:20|2498.6|2492.6|2498.1|2492.1|2498.6|2492.6|2498.1|2492.1|2
1622507680000|2021-06-01 00:34:40|2497.9|2491.9|2497.1|2491.1|2497.9|2491.9|2497.1|2491.1|3
1622507720000|2021-06-01 00:35:20|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1622507730000|2021-06-01 00:35:30|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1622507740000|2021-06-01 00:35:40|2496.9|2490.9|2496.6|2490.6|2496.9|2490.9|2496.6|2490.6|2
1622507790000|2021-06-01 00:36:30|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1622507800000|2021-06-01 00:36:40|2497.1|2491.1|2497.9|2491.9|2498.6|2492.6|2497.1|2491.1|6
1622507940000|2021-06-01 00:39:00|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|1
1622507950000|2021-06-01 00:39:10|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1622508030000|2021-06-01 00:40:30|2498.4|2492.4|2498.1|2492.1|2498.4|2492.4|2498.1|2492.1|2
1622508080000|2021-06-01 00:41:20|2497.6|2491.6|2497.4|2491.4|2497.6|2491.6|2497.4|2491.4|2
1622508130000|2021-06-01 00:42:10|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1622508140000|2021-06-01 00:42:20|2498.1|2492.1|2498.6|2492.6|2498.6|2492.6|2498.1|2492.1|2
1622508180000|2021-06-01 00:43:00|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|1
1622508230000|2021-06-01 00:43:50|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1622508340000|2021-06-01 00:45:40|2498.4|2492.4|2498.9|2492.9|2498.9|2492.9|2498.4|2492.4|2
1622508360000|2021-06-01 00:46:00|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1622508370000|2021-06-01 00:46:10|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|1
1622508460000|2021-06-01 00:47:40|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1622508500000|2021-06-01 00:48:20|2499.6|2493.6|2500.1|2494.1|2500.1|2494.1|2499.6|2493.6|2
1622508510000|2021-06-01 00:48:30|2498.6|2492.6|2496.9|2490.9|2498.6|2492.6|2496.9|2490.9|3
1622508550000|2021-06-01 00:49:10|2495.9|2489.9|2497.4|2491.4|2497.4|2491.4|2495.9|2489.9|2
1622508560000|2021-06-01 00:49:20|2496.6|2490.6|2497.1|2491.1|2497.1|2491.1|2496.6|2490.6|2
1622508570000|2021-06-01 00:49:30|2496.9|2490.9|2496.6|2490.6|2496.9|2490.9|2496.6|2490.6|2
1622508590000|2021-06-01 00:49:50|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1622508600000|2021-06-01 00:50:00|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|1
1622508610000|2021-06-01 00:50:10|2496.4|2490.4|2497.1|2491.1|2497.1|2491.1|2496.4|2490.4|2
1622508740000|2021-06-01 00:52:20|2497.4|2491.4|2497.1|2491.1|2497.4|2491.4|2497.1|2491.1|2
1622508780000|2021-06-01 00:53:00|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1622508940000|2021-06-01 00:55:40|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1622509010000|2021-06-01 00:56:50|2497.4|2491.4|2497.6|2491.6|2497.6|2491.6|2497.4|2491.4|2
1622509020000|2021-06-01 00:57:00|2497.9|2491.9|2498.1|2492.1|2498.1|2492.1|2497.9|2491.9|2
1622509060000|2021-06-01 00:57:40|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|1
1622509090000|2021-06-01 00:58:10|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|1
1622509180000|2021-06-01 00:59:40|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|1
1622509200000|2021-06-01 01:00:00|2497.6|2491.6|2490.9|2484.9|2497.6|2491.6|2489.9|2483.9|25
1622509210000|2021-06-01 01:00:10|2490.4|2484.4|2489.6|2483.6|2490.9|2484.9|2489.6|2483.6|8
1622509220000|2021-06-01 01:00:20|2489.4|2483.4|2486.4|2480.4|2489.6|2483.6|2486.4|2480.4|18
1622509230000|2021-06-01 01:00:30|2486.6|2480.6|2486.9|2480.9|2487.1|2481.1|2485.6|2479.6|22
1622509240000|2021-06-01 01:00:40|2487.4|2481.4|2488.9|2482.9|2488.9|2482.9|2486.9|2480.9|16
1622509250000|2021-06-01 01:00:50|2489.1|2483.1|2488.9|2482.9|2490.1|2484.1|2488.4|2482.4|15
1622509260000|2021-06-01 01:01:00|2488.6|2482.6|2489.9|2483.9|2490.1|2484.1|2488.6|2482.6|17
1622509270000|2021-06-01 01:01:10|2490.9|2484.9|2491.1|2485.1|2491.9|2485.9|2489.6|2483.6|15
1622509280000|2021-06-01 01:01:20|2491.4|2485.4|2491.1|2485.1|2492.6|2486.6|2490.9|2484.9|14
1622509290000|2021-06-01 01:01:30|2491.9|2485.9|2490.6|2484.6|2492.1|2486.1|2490.6|2484.6|9
1622509300000|2021-06-01 01:01:40|2490.1|2484.1|2489.6|2483.6|2491.1|2485.1|2488.6|2482.6|22
1622509310000|2021-06-01 01:01:50|2489.1|2483.1|2487.9|2481.9|2489.6|2483.6|2487.6|2481.6|10
1622509320000|2021-06-01 01:02:00|2488.1|2482.1|2488.4|2482.4|2488.4|2482.4|2487.1|2481.1|8
1622509330000|2021-06-01 01:02:10|2488.1|2482.1|2485.9|2479.9|2488.4|2482.4|2485.6|2479.6|11
1622509340000|2021-06-01 01:02:20|2485.6|2479.6|2488.1|2482.1|2488.1|2482.1|2485.6|2479.6|13
1622509350000|2021-06-01 01:02:30|2488.4|2482.4|2487.4|2481.4|2488.4|2482.4|2487.4|2481.4|5
1622509360000|2021-06-01 01:02:40|2487.1|2481.1|2486.6|2480.6|2487.1|2481.1|2485.6|2479.6|10
1622509370000|2021-06-01 01:02:50|2486.4|2480.4|2485.9|2479.9|2486.4|2480.4|2485.9|2479.9|7
1622509380000|2021-06-01 01:03:00|2486.1|2480.1|2486.6|2480.6|2486.6|2480.6|2486.1|2480.1|5
1622509390000|2021-06-01 01:03:10|2486.4|2480.4|2486.4|2480.4|2486.6|2480.6|2486.1|2480.1|7
1622509400000|2021-06-01 01:03:20|2486.6|2480.6|2485.4|2479.4|2486.6|2480.6|2485.4|2479.4|8
1622509410000|2021-06-01 01:03:30|2485.1|2479.1|2485.4|2479.4|2485.4|2479.4|2484.1|2478.1|12
1622509420000|2021-06-01 01:03:40|2485.6|2479.6|2484.6|2478.6|2485.6|2479.6|2484.4|2478.4|13
1622509430000|2021-06-01 01:03:50|2484.9|2478.9|2484.1|2478.1|2484.9|2478.9|2484.1|2478.1|8
1622509440000|2021-06-01 01:04:00|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1622509450000|2021-06-01 01:04:10|2484.6|2478.6|2484.6|2478.6|2485.6|2479.6|2484.4|2478.4|7
1622509460000|2021-06-01 01:04:20|2484.9|2478.9|2484.6|2478.6|2485.4|2479.4|2484.6|2478.6|4
1622509480000|2021-06-01 01:04:40|2484.9|2478.9|2485.6|2479.6|2487.1|2481.1|2484.9|2478.9|12
1622509490000|2021-06-01 01:04:50|2485.4|2479.4|2485.1|2479.1|2485.4|2479.4|2484.6|2478.6|5
1622509500000|2021-06-01 01:05:00|2485.4|2479.4|2485.1|2479.1|2485.6|2479.6|2485.1|2479.1|4
1622509510000|2021-06-01 01:05:10|2485.4|2479.4|2485.6|2479.6|2485.6|2479.6|2484.9|2478.9|8
1622509520000|2021-06-01 01:05:20|2485.4|2479.4|2484.4|2478.4|2485.4|2479.4|2484.4|2478.4|5
1622509530000|2021-06-01 01:05:30|2482.9|2476.9|2483.6|2477.6|2484.1|2478.1|2482.9|2476.9|7
1622509540000|2021-06-01 01:05:40|2483.9|2477.9|2484.4|2478.4|2484.6|2478.6|2483.9|2477.9|5
1622509550000|2021-06-01 01:05:50|2484.6|2478.6|2484.1|2478.1|2484.6|2478.6|2484.1|2478.1|5
1622509560000|2021-06-01 01:06:00|2484.4|2478.4|2483.9|2477.9|2484.4|2478.4|2483.9|2477.9|3
1622509570000|2021-06-01 01:06:10|2483.6|2477.6|2484.6|2478.6|2484.6|2478.6|2483.1|2477.1|11
1622509580000|2021-06-01 01:06:20|2484.4|2478.4|2482.4|2476.4|2484.6|2478.6|2482.1|2476.1|11
1622509590000|2021-06-01 01:06:30|2482.1|2476.1|2480.4|2474.4|2482.1|2476.1|2480.4|2474.4|5
1622509600000|2021-06-01 01:06:40|2480.1|2474.1|2479.4|2473.4|2480.1|2474.1|2479.4|2473.4|6
1622509610000|2021-06-01 01:06:50|2479.6|2473.6|2480.1|2474.1|2480.9|2474.9|2479.6|2473.6|18
1622509620000|2021-06-01 01:07:00|2480.4|2474.4|2480.1|2474.1|2480.9|2474.9|2478.4|2472.4|20
1622509630000|2021-06-01 01:07:10|2479.9|2473.9|2479.4|2473.4|2480.4|2474.4|2479.4|2473.4|13
1622509640000|2021-06-01 01:07:20|2479.1|2473.1|2479.4|2473.4|2479.6|2473.6|2479.1|2473.1|4
1622509650000|2021-06-01 01:07:30|2479.6|2473.6|2480.9|2474.9|2480.9|2474.9|2479.6|2473.6|3
1622509660000|2021-06-01 01:07:40|2481.1|2475.1|2480.4|2474.4|2481.1|2475.1|2480.4|2474.4|6
1622509670000|2021-06-01 01:07:50|2480.1|2474.1|2479.9|2473.9|2480.4|2474.4|2479.9|2473.9|8
1622509680000|2021-06-01 01:08:00|2479.6|2473.6|2479.4|2473.4|2479.6|2473.6|2479.4|2473.4|4
1622509700000|2021-06-01 01:08:20|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1622509720000|2021-06-01 01:08:40|2478.9|2472.9|2479.4|2473.4|2479.4|2473.4|2478.6|2472.6|5
1622509730000|2021-06-01 01:08:50|2479.6|2473.6|2480.4|2474.4|2480.4|2474.4|2479.6|2473.6|3
1622509740000|2021-06-01 01:09:00|2480.6|2474.6|2479.9|2473.9|2480.6|2474.6|2479.6|2473.6|7
1622509750000|2021-06-01 01:09:10|2480.1|2474.1|2479.9|2473.9|2480.4|2474.4|2479.1|2473.1|10
1622509760000|2021-06-01 01:09:20|2480.1|2474.1|2480.4|2474.4|2480.9|2474.9|2480.1|2474.1|3
1622509770000|2021-06-01 01:09:30|2480.9|2474.9|2480.6|2474.6|2482.4|2476.4|2480.4|2474.4|13
1622509780000|2021-06-01 01:09:40|2480.4|2474.4|2479.1|2473.1|2480.6|2474.6|2478.6|2472.6|10
1622509790000|2021-06-01 01:09:50|2478.9|2472.9|2478.4|2472.4|2478.9|2472.9|2478.4|2472.4|6
1622509800000|2021-06-01 01:10:00|2478.6|2472.6|2478.4|2472.4|2478.9|2472.9|2478.4|2472.4|7
1622509810000|2021-06-01 01:10:10|2478.6|2472.6|2478.6|2472.6|2478.9|2472.9|2478.4|2472.4|5
1622509820000|2021-06-01 01:10:20|2478.4|2472.4|2478.6|2472.6|2478.9|2472.9|2478.4|2472.4|6
1622509840000|2021-06-01 01:10:40|2478.4|2472.4|2477.4|2471.4|2478.6|2472.6|2476.9|2470.9|13
1622509850000|2021-06-01 01:10:50|2477.1|2471.1|2476.1|2470.1|2477.1|2471.1|2476.1|2470.1|3
1622509860000|2021-06-01 01:11:00|2475.9|2469.9|2475.9|2469.9|2476.1|2470.1|2475.4|2469.4|5
1622509870000|2021-06-01 01:11:10|2475.6|2469.6|2475.4|2469.4|2475.9|2469.9|2475.4|2469.4|9
1622509880000|2021-06-01 01:11:20|2474.9|2468.9|2475.9|2469.9|2475.9|2469.9|2474.9|2468.9|4
1622509890000|2021-06-01 01:11:30|2475.6|2469.6|2475.9|2469.9|2476.1|2470.1|2475.4|2469.4|5
1622509900000|2021-06-01 01:11:40|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1622509910000|2021-06-01 01:11:50|2476.4|2470.4|2476.1|2470.1|2476.4|2470.4|2475.9|2469.9|4
1622509920000|2021-06-01 01:12:00|2475.9|2469.9|2476.4|2470.4|2476.4|2470.4|2475.9|2469.9|7
1622509930000|2021-06-01 01:12:10|2476.6|2470.6|2476.1|2470.1|2476.6|2470.6|2476.1|2470.1|5
1622509960000|2021-06-01 01:12:40|2475.9|2469.9|2475.1|2469.1|2475.9|2469.9|2475.1|2469.1|3
1622509970000|2021-06-01 01:12:50|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1622509990000|2021-06-01 01:13:10|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1622510000000|2021-06-01 01:13:20|2474.4|2468.4|2474.6|2468.6|2474.6|2468.6|2474.4|2468.4|2
1622510040000|2021-06-01 01:14:00|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|1
1622510050000|2021-06-01 01:14:10|2475.1|2469.1|2475.9|2469.9|2475.9|2469.9|2475.1|2469.1|4
1622510060000|2021-06-01 01:14:20|2475.6|2469.6|2476.1|2470.1|2476.1|2470.1|2475.6|2469.6|3
1622510090000|2021-06-01 01:14:50|2476.4|2470.4|2476.9|2470.9|2477.1|2471.1|2476.4|2470.4|4
1622510100000|2021-06-01 01:15:00|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2476.6|2470.6|7
1622510110000|2021-06-01 01:15:10|2477.4|2471.4|2477.1|2471.1|2477.6|2471.6|2476.6|2470.6|7
1622510120000|2021-06-01 01:15:20|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1622510140000|2021-06-01 01:15:40|2477.1|2471.1|2477.6|2471.6|2477.6|2471.6|2477.1|2471.1|2
1622510150000|2021-06-01 01:15:50|2476.9|2470.9|2476.4|2470.4|2476.9|2470.9|2476.4|2470.4|2
1622510160000|2021-06-01 01:16:00|2476.1|2470.1|2476.4|2470.4|2476.6|2470.6|2476.1|2470.1|3
1622510170000|2021-06-01 01:16:10|2476.1|2470.1|2475.9|2469.9|2476.1|2470.1|2475.4|2469.4|9
1622510180000|2021-06-01 01:16:20|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2475.9|2469.9|3
1622510190000|2021-06-01 01:16:30|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1622510200000|2021-06-01 01:16:40|2476.6|2470.6|2476.4|2470.4|2476.6|2470.6|2476.4|2470.4|4
1622510310000|2021-06-01 01:18:30|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1622510330000|2021-06-01 01:18:50|2475.9|2469.9|2475.1|2469.1|2475.9|2469.9|2475.1|2469.1|3
1622510340000|2021-06-01 01:19:00|2474.9|2468.9|2475.1|2469.1|2475.1|2469.1|2474.9|2468.9|2
1622510350000|2021-06-01 01:19:10|2474.9|2468.9|2475.1|2469.1|2475.1|2469.1|2474.9|2468.9|4
1622510360000|2021-06-01 01:19:20|2475.4|2469.4|2475.1|2469.1|2475.4|2469.4|2475.1|2469.1|2
1622510370000|2021-06-01 01:19:30|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1622510400000|2021-06-01 01:20:00|2474.9|2468.9|2475.4|2469.4|2475.4|2469.4|2474.9|2468.9|2
1622510410000|2021-06-01 01:20:10|2475.1|2469.1|2474.9|2468.9|2475.1|2469.1|2474.9|2468.9|2
1622510420000|2021-06-01 01:20:20|2474.6|2468.6|2474.6|2468.6|2474.9|2468.9|2474.6|2468.6|3
1622510450000|2021-06-01 01:20:50|2474.9|2468.9|2475.4|2469.4|2475.4|2469.4|2474.9|2468.9|2
1622510460000|2021-06-01 01:21:00|2475.1|2469.1|2475.4|2469.4|2475.4|2469.4|2475.1|2469.1|6
1622510470000|2021-06-01 01:21:10|2475.1|2469.1|2475.4|2469.4|2475.4|2469.4|2474.9|2468.9|4
1622510480000|2021-06-01 01:21:20|2475.1|2469.1|2475.1|2469.1|2475.4|2469.4|2474.9|2468.9|5
1622510500000|2021-06-01 01:21:40|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.6|2468.6|3
1622510510000|2021-06-01 01:21:50|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1622510530000|2021-06-01 01:22:10|2474.9|2468.9|2475.1|2469.1|2475.4|2469.4|2474.9|2468.9|3
1622510540000|2021-06-01 01:22:20|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|1
1622510550000|2021-06-01 01:22:30|2475.1|2469.1|2474.9|2468.9|2475.4|2469.4|2474.9|2468.9|10
1622510560000|2021-06-01 01:22:40|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|2474.9|2468.9|5
1622510580000|2021-06-01 01:23:00|2474.9|2468.9|2475.1|2469.1|2475.1|2469.1|2474.9|2468.9|4
1622510590000|2021-06-01 01:23:10|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1622510620000|2021-06-01 01:23:40|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1622510640000|2021-06-01 01:24:00|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.6|2468.6|3
1622510650000|2021-06-01 01:24:10|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1622510670000|2021-06-01 01:24:30|2474.9|2468.9|2475.6|2469.6|2475.6|2469.6|2474.9|2468.9|2
1622510680000|2021-06-01 01:24:40|2475.4|2469.4|2475.9|2469.9|2475.9|2469.9|2475.4|2469.4|3
1622510690000|2021-06-01 01:24:50|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1622510700000|2021-06-01 01:25:00|2475.9|2469.9|2475.6|2469.6|2475.9|2469.9|2475.6|2469.6|2
1622510710000|2021-06-01 01:25:10|2474.9|2468.9|2474.9|2468.9|2475.1|2469.1|2474.9|2468.9|3
1622510720000|2021-06-01 01:25:20|2474.6|2468.6|2474.6|2468.6|2474.9|2468.9|2474.6|2468.6|3
1622510760000|2021-06-01 01:26:00|2474.9|2468.9|2475.4|2469.4|2475.6|2469.6|2474.9|2468.9|4
1622510770000|2021-06-01 01:26:10|2475.6|2469.6|2475.4|2469.4|2475.9|2469.9|2475.4|2469.4|4
1622510780000|2021-06-01 01:26:20|2475.1|2469.1|2474.9|2468.9|2475.4|2469.4|2474.9|2468.9|6
1622510790000|2021-06-01 01:26:30|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1622510820000|2021-06-01 01:27:00|2474.4|2468.4|2474.6|2468.6|2474.6|2468.6|2474.4|2468.4|4
1622510860000|2021-06-01 01:27:40|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1622510890000|2021-06-01 01:28:10|2475.9|2469.9|2475.1|2469.1|2475.9|2469.9|2474.9|2468.9|8
1622510900000|2021-06-01 01:28:20|2475.4|2469.4|2475.6|2469.6|2475.6|2469.6|2474.9|2468.9|5
1622510910000|2021-06-01 01:28:30|2475.4|2469.4|2475.1|2469.1|2475.4|2469.4|2475.1|2469.1|2
1622510920000|2021-06-01 01:28:40|2474.9|2468.9|2475.1|2469.1|2475.1|2469.1|2474.9|2468.9|2
1622510930000|2021-06-01 01:28:50|2474.9|2468.9|2475.1|2469.1|2475.1|2469.1|2474.9|2468.9|2
1622510940000|2021-06-01 01:29:00|2474.9|2468.9|2475.1|2469.1|2475.1|2469.1|2474.9|2468.9|4
1622510950000|2021-06-01 01:29:10|2474.9|2468.9|2475.4|2469.4|2475.4|2469.4|2474.9|2468.9|3
1622510960000|2021-06-01 01:29:20|2475.6|2469.6|2475.9|2469.9|2476.1|2470.1|2475.6|2469.6|5
1622510970000|2021-06-01 01:29:30|2476.1|2470.1|2476.4|2470.4|2476.4|2470.4|2476.1|2470.1|2
1622510990000|2021-06-01 01:29:50|2475.9|2469.9|2475.9|2469.9|2476.4|2470.4|2475.9|2469.9|4
1622511020000|2021-06-01 01:30:20|2476.1|2470.1|2474.9|2468.9|2476.1|2470.1|2474.9|2468.9|4
1622511030000|2021-06-01 01:30:30|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|2475.4|2469.4|1
1622511040000|2021-06-01 01:30:40|2475.6|2469.6|2475.4|2469.4|2475.9|2469.9|2475.4|2469.4|4
1622511050000|2021-06-01 01:30:50|2475.6|2469.6|2475.9|2469.9|2475.9|2469.9|2475.6|2469.6|2
1622511060000|2021-06-01 01:31:00|2475.6|2469.6|2475.6|2469.6|2475.9|2469.9|2475.6|2469.6|3
1622511100000|2021-06-01 01:31:40|2475.9|2469.9|2476.4|2470.4|2476.4|2470.4|2475.9|2469.9|2
1622511140000|2021-06-01 01:32:20|2476.1|2470.1|2475.9|2469.9|2476.1|2470.1|2475.9|2469.9|2
1622511170000|2021-06-01 01:32:50|2475.4|2469.4|2475.6|2469.6|2475.9|2469.9|2475.4|2469.4|3
1622511190000|2021-06-01 01:33:10|2475.4|2469.4|2474.6|2468.6|2475.4|2469.4|2474.6|2468.6|2
1622511210000|2021-06-01 01:33:30|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1622511220000|2021-06-01 01:33:40|2475.1|2469.1|2474.9|2468.9|2475.1|2469.1|2474.9|2468.9|2
1622511230000|2021-06-01 01:33:50|2474.4|2468.4|2474.6|2468.6|2474.6|2468.6|2474.4|2468.4|2
1622511240000|2021-06-01 01:34:00|2474.4|2468.4|2474.6|2468.6|2474.6|2468.6|2474.4|2468.4|2
1622511250000|2021-06-01 01:34:10|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|1
1622511260000|2021-06-01 01:34:20|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.4|2468.4|3
1622511270000|2021-06-01 01:34:30|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|1
1622511290000|2021-06-01 01:34:50|2474.6|2468.6|2474.4|2468.4|2474.9|2468.9|2474.4|2468.4|6
1622511300000|2021-06-01 01:35:00|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.4|2468.4|3
1622511330000|2021-06-01 01:35:30|2474.4|2468.4|2474.6|2468.6|2474.6|2468.6|2474.4|2468.4|2
1622511360000|2021-06-01 01:36:00|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|1
1622511370000|2021-06-01 01:36:10|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1622511380000|2021-06-01 01:36:20|2474.9|2468.9|2474.6|2468.6|2474.9|2468.9|2474.6|2468.6|2
1622511420000|2021-06-01 01:37:00|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1622511440000|2021-06-01 01:37:20|2475.1|2469.1|2474.9|2468.9|2475.1|2469.1|2474.9|2468.9|2
1622511450000|2021-06-01 01:37:30|2475.1|2469.1|2475.1|2469.1|2475.4|2469.4|2475.1|2469.1|3
1622511470000|2021-06-01 01:37:50|2474.9|2468.9|2475.1|2469.1|2475.1|2469.1|2474.9|2468.9|2
1622511490000|2021-06-01 01:38:10|2474.9|2468.9|2474.6|2468.6|2474.9|2468.9|2474.6|2468.6|2
1622511500000|2021-06-01 01:38:20|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|1
1622511550000|2021-06-01 01:39:10|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.4|2468.4|3
1622511560000|2021-06-01 01:39:20|2474.9|2468.9|2475.6|2469.6|2475.9|2469.9|2474.9|2468.9|3
1622511570000|2021-06-01 01:39:30|2475.9|2469.9|2475.6|2469.6|2475.9|2469.9|2475.6|2469.6|2
1622511580000|2021-06-01 01:39:40|2475.4|2469.4|2476.4|2470.4|2476.4|2470.4|2475.4|2469.4|7
1622511600000|2021-06-01 01:40:00|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1622511610000|2021-06-01 01:40:10|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1622511620000|2021-06-01 01:40:20|2476.1|2470.1|2476.4|2470.4|2476.4|2470.4|2476.1|2470.1|2
1622511630000|2021-06-01 01:40:30|2476.6|2470.6|2476.9|2470.9|2477.1|2471.1|2476.6|2470.6|4
1622511640000|2021-06-01 01:40:40|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|1
1622511650000|2021-06-01 01:40:50|2476.4|2470.4|2476.1|2470.1|2476.4|2470.4|2476.1|2470.1|2
1622511660000|2021-06-01 01:41:00|2475.6|2469.6|2475.6|2469.6|2475.9|2469.9|2475.6|2469.6|3
1622511670000|2021-06-01 01:41:10|2475.4|2469.4|2475.9|2469.9|2475.9|2469.9|2475.1|2469.1|5
1622511680000|2021-06-01 01:41:20|2476.1|2470.1|2476.9|2470.9|2477.1|2471.1|2475.6|2469.6|7
1622511690000|2021-06-01 01:41:30|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.4|2470.4|3
1622511700000|2021-06-01 01:41:40|2476.4|2470.4|2475.9|2469.9|2476.4|2470.4|2475.9|2469.9|2
1622511710000|2021-06-01 01:41:50|2475.6|2469.6|2476.4|2470.4|2476.4|2470.4|2475.6|2469.6|3
1622511720000|2021-06-01 01:42:00|2476.1|2470.1|2475.9|2469.9|2476.1|2470.1|2475.6|2469.6|3
1622511730000|2021-06-01 01:42:10|2475.6|2469.6|2475.4|2469.4|2475.6|2469.6|2475.4|2469.4|2
1622511740000|2021-06-01 01:42:20|2475.1|2469.1|2474.9|2468.9|2475.1|2469.1|2474.9|2468.9|2
1622511750000|2021-06-01 01:42:30|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1622511770000|2021-06-01 01:42:50|2474.4|2468.4|2475.1|2469.1|2475.1|2469.1|2474.4|2468.4|4
1622511780000|2021-06-01 01:43:00|2474.9|2468.9|2474.6|2468.6|2474.9|2468.9|2474.6|2468.6|2
1622511800000|2021-06-01 01:43:20|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|1
1622511870000|2021-06-01 01:44:30|2474.6|2468.6|2474.9|2468.9|2474.9|2468.9|2474.6|2468.6|2
1622511880000|2021-06-01 01:44:40|2475.1|2469.1|2475.4|2469.4|2475.4|2469.4|2475.1|2469.1|2
1622511890000|2021-06-01 01:44:50|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|1
1622511900000|2021-06-01 01:45:00|2474.9|2468.9|2475.4|2469.4|2475.4|2469.4|2474.9|2468.9|3
1622511970000|2021-06-01 01:46:10|2475.6|2469.6|2476.6|2470.6|2476.6|2470.6|2475.6|2469.6|4
1622511990000|2021-06-01 01:46:30|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1622512050000|2021-06-01 01:47:30|2476.4|2470.4|2477.4|2471.4|2477.4|2471.4|2476.4|2470.4|2
1622512060000|2021-06-01 01:47:40|2477.1|2471.1|2476.6|2470.6|2477.1|2471.1|2476.6|2470.6|3
1622512070000|2021-06-01 01:47:50|2476.4|2470.4|2476.6|2470.6|2476.6|2470.6|2476.4|2470.4|2
1622512090000|2021-06-01 01:48:10|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1622512110000|2021-06-01 01:48:30|2476.1|2470.1|2476.1|2470.1|2476.4|2470.4|2476.1|2470.1|3
1622512120000|2021-06-01 01:48:40|2475.9|2469.9|2474.9|2468.9|2475.9|2469.9|2474.9|2468.9|5
1622512130000|2021-06-01 01:48:50|2474.6|2468.6|2475.1|2469.1|2475.1|2469.1|2474.6|2468.6|3
1622512140000|2021-06-01 01:49:00|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1622512160000|2021-06-01 01:49:20|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1622512170000|2021-06-01 01:49:30|2474.4|2468.4|2474.4|2468.4|2474.6|2468.6|2474.4|2468.4|3
1622512260000|2021-06-01 01:51:00|2475.1|2469.1|2474.9|2468.9|2475.1|2469.1|2474.9|2468.9|2
1622512270000|2021-06-01 01:51:10|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.4|2468.4|3
1622512290000|2021-06-01 01:51:30|2474.9|2468.9|2474.6|2468.6|2474.9|2468.9|2474.6|2468.6|2
1622512370000|2021-06-01 01:52:50|2474.4|2468.4|2474.6|2468.6|2474.6|2468.6|2474.4|2468.4|2
1622512380000|2021-06-01 01:53:00|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|1
1622512390000|2021-06-01 01:53:10|2474.6|2468.6|2474.4|2468.4|2474.6|2468.6|2474.4|2468.4|2
1622512430000|2021-06-01 01:53:50|2474.1|2468.1|2473.6|2467.6|2474.1|2468.1|2473.6|2467.6|2
1622512440000|2021-06-01 01:54:00|2473.9|2467.9|2474.4|2468.4|2474.4|2468.4|2473.9|2467.9|2
1622512460000|2021-06-01 01:54:20|2474.1|2468.1|2474.4|2468.4|2474.4|2468.4|2474.1|2468.1|8
1622512470000|2021-06-01 01:54:30|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1622512480000|2021-06-01 01:54:40|2474.9|2468.9|2475.6|2469.6|2475.6|2469.6|2474.9|2468.9|3
1622512490000|2021-06-01 01:54:50|2475.4|2469.4|2475.6|2469.6|2475.6|2469.6|2475.1|2469.1|9
1622512500000|2021-06-01 01:55:00|2475.4|2469.4|2475.6|2469.6|2475.6|2469.6|2475.4|2469.4|2
1622512550000|2021-06-01 01:55:50|2475.9|2469.9|2476.1|2470.1|2476.6|2470.6|2475.9|2469.9|4
1622512570000|2021-06-01 01:56:10|2476.6|2470.6|2477.1|2471.1|2477.1|2471.1|2476.6|2470.6|6
1622512580000|2021-06-01 01:56:20|2476.9|2470.9|2477.1|2471.1|2477.1|2471.1|2476.9|2470.9|2
1622512590000|2021-06-01 01:56:30|2477.4|2471.4|2478.1|2472.1|2478.6|2472.6|2477.4|2471.4|7
1622512610000|2021-06-01 01:56:50|2477.9|2471.9|2476.9|2470.9|2477.9|2471.9|2476.6|2470.6|6
1622512620000|2021-06-01 01:57:00|2477.1|2471.1|2476.9|2470.9|2477.4|2471.4|2476.9|2470.9|6
1622512630000|2021-06-01 01:57:10|2477.1|2471.1|2477.9|2471.9|2477.9|2471.9|2477.1|2471.1|2
1622512640000|2021-06-01 01:57:20|2478.1|2472.1|2478.1|2472.1|2478.4|2472.4|2478.1|2472.1|3
1622512650000|2021-06-01 01:57:30|2478.4|2472.4|2478.1|2472.1|2478.4|2472.4|2477.9|2471.9|3
1622512680000|2021-06-01 01:58:00|2478.4|2472.4|2478.1|2472.1|2478.6|2472.6|2477.9|2471.9|5
1622512700000|2021-06-01 01:58:20|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|2477.6|2471.6|1
1622512710000|2021-06-01 01:58:30|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|1
1622512730000|2021-06-01 01:58:50|2477.6|2471.6|2477.4|2471.4|2477.6|2471.6|2477.4|2471.4|2
1622512740000|2021-06-01 01:59:00|2477.6|2471.6|2477.6|2471.6|2477.9|2471.9|2477.6|2471.6|3
1622512760000|2021-06-01 01:59:20|2477.4|2471.4|2477.1|2471.1|2477.4|2471.4|2477.1|2471.1|2
1622512770000|2021-06-01 01:59:30|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1622512780000|2021-06-01 01:59:40|2477.1|2471.1|2476.9|2470.9|2477.1|2471.1|2476.9|2470.9|2
1622512800000|2021-06-01 02:00:00|2476.6|2470.6|2476.1|2470.1|2476.6|2470.6|2476.1|2470.1|3
1622512890000|2021-06-01 02:01:30|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|2476.4|2470.4|1
1622513000000|2021-06-01 02:03:20|2476.6|2470.6|2477.1|2471.1|2477.4|2471.4|2476.6|2470.6|3
1622513010000|2021-06-01 02:03:30|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.6|2470.6|3
1622513020000|2021-06-01 02:03:40|2477.1|2471.1|2476.9|2470.9|2477.1|2471.1|2476.9|2470.9|2
1622513030000|2021-06-01 02:03:50|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1622513040000|2021-06-01 02:04:00|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|2477.9|2471.9|1
1622513050000|2021-06-01 02:04:10|2478.1|2472.1|2478.4|2472.4|2478.6|2472.6|2478.1|2472.1|5
1622513060000|2021-06-01 02:04:20|2478.1|2472.1|2478.4|2472.4|2478.4|2472.4|2478.1|2472.1|2
1622513070000|2021-06-01 02:04:30|2478.1|2472.1|2477.6|2471.6|2478.1|2472.1|2477.4|2471.4|4
1622513080000|2021-06-01 02:04:40|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|2477.4|2471.4|1
1622513090000|2021-06-01 02:04:50|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1622513170000|2021-06-01 02:06:10|2477.4|2471.4|2477.6|2471.6|2477.6|2471.6|2477.4|2471.4|2
1622513210000|2021-06-01 02:06:50|2477.1|2471.1|2476.9|2470.9|2477.1|2471.1|2476.9|2470.9|2
1622513220000|2021-06-01 02:07:00|2476.1|2470.1|2475.9|2469.9|2476.1|2470.1|2475.9|2469.9|2
1622513230000|2021-06-01 02:07:10|2475.6|2469.6|2475.9|2469.9|2475.9|2469.9|2475.6|2469.6|2
1622513240000|2021-06-01 02:07:20|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1622513250000|2021-06-01 02:07:30|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1622513270000|2021-06-01 02:07:50|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2475.9|2469.9|3
1622513280000|2021-06-01 02:08:00|2476.4|2470.4|2476.6|2470.6|2476.6|2470.6|2476.4|2470.4|2
1622513290000|2021-06-01 02:08:10|2475.9|2469.9|2475.4|2469.4|2475.9|2469.9|2475.4|2469.4|3
1622513310000|2021-06-01 02:08:30|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1622513350000|2021-06-01 02:09:10|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|1
1622513390000|2021-06-01 02:09:50|2474.9|2468.9|2474.1|2468.1|2474.9|2468.9|2473.9|2467.9|5
1622513400000|2021-06-01 02:10:00|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|1
1622513420000|2021-06-01 02:10:20|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|1
1622513440000|2021-06-01 02:10:40|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|2473.9|2467.9|1
1622513450000|2021-06-01 02:10:50|2474.1|2468.1|2474.4|2468.4|2474.4|2468.4|2474.1|2468.1|2
1622513460000|2021-06-01 02:11:00|2474.6|2468.6|2475.4|2469.4|2475.6|2469.6|2474.6|2468.6|3
1622513510000|2021-06-01 02:11:50|2475.6|2469.6|2475.4|2469.4|2475.6|2469.6|2475.4|2469.4|2
1622513520000|2021-06-01 02:12:00|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1622513540000|2021-06-01 02:12:20|2475.4|2469.4|2475.6|2469.6|2475.6|2469.6|2475.4|2469.4|2
1622513550000|2021-06-01 02:12:30|2475.4|2469.4|2474.9|2468.9|2475.4|2469.4|2474.9|2468.9|3
1622513570000|2021-06-01 02:12:50|2474.6|2468.6|2474.9|2468.9|2474.9|2468.9|2474.4|2468.4|8
1622513580000|2021-06-01 02:13:00|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|2474.9|2468.9|5
1622513600000|2021-06-01 02:13:20|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1622513610000|2021-06-01 02:13:30|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|1
1622513620000|2021-06-01 02:13:40|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1622513630000|2021-06-01 02:13:50|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|1
1622513660000|2021-06-01 02:14:20|2474.9|2468.9|2474.9|2468.9|2475.1|2469.1|2474.9|2468.9|3
1622513670000|2021-06-01 02:14:30|2474.6|2468.6|2474.4|2468.4|2474.6|2468.6|2474.4|2468.4|2
1622513680000|2021-06-01 02:14:40|2474.1|2468.1|2473.9|2467.9|2474.1|2468.1|2473.9|2467.9|2
1622513690000|2021-06-01 02:14:50|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|1
1622514040000|2021-06-01 02:20:40|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|2475.1|2469.1|1
1622514060000|2021-06-01 02:21:00|2474.9|2468.9|2475.1|2469.1|2475.1|2469.1|2474.9|2468.9|2
1622514090000|2021-06-01 02:21:30|2474.9|2468.9|2474.6|2468.6|2474.9|2468.9|2474.6|2468.6|2
1622514210000|2021-06-01 02:23:30|2474.4|2468.4|2474.1|2468.1|2474.4|2468.4|2474.1|2468.1|2
1622514620000|2021-06-01 02:30:20|2474.4|2468.4|2474.1|2468.1|2474.4|2468.4|2474.1|2468.1|2
1622514630000|2021-06-01 02:30:30|2474.4|2468.4|2474.1|2468.1|2474.4|2468.4|2474.1|2468.1|2
1622514660000|2021-06-01 02:31:00|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|1
1622514730000|2021-06-01 02:32:10|2474.6|2468.6|2474.9|2468.9|2474.9|2468.9|2474.6|2468.6|2
1622514750000|2021-06-01 02:32:30|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1622514760000|2021-06-01 02:32:40|2474.9|2468.9|2474.6|2468.6|2474.9|2468.9|2474.6|2468.6|2
1622514770000|2021-06-01 02:32:50|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|2474.9|2468.9|1
1622514800000|2021-06-01 02:33:20|2475.4|2469.4|2476.9|2470.9|2476.9|2470.9|2475.4|2469.4|5
1622514810000|2021-06-01 02:33:30|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|1
1622514820000|2021-06-01 02:33:40|2476.9|2470.9|2476.1|2470.1|2476.9|2470.9|2476.1|2470.1|3
1622514830000|2021-06-01 02:33:50|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1622514860000|2021-06-01 02:34:20|2475.6|2469.6|2475.9|2469.9|2475.9|2469.9|2475.6|2469.6|2
1622514870000|2021-06-01 02:34:30|2475.6|2469.6|2476.1|2470.1|2476.1|2470.1|2475.1|2469.1|9
1622514880000|2021-06-01 02:34:40|2476.4|2470.4|2476.4|2470.4|2476.6|2470.6|2476.4|2470.4|3
1622514900000|2021-06-01 02:35:00|2476.1|2470.1|2475.6|2469.6|2476.1|2470.1|2475.6|2469.6|3
1622514910000|2021-06-01 02:35:10|2475.4|2469.4|2475.4|2469.4|2475.6|2469.6|2475.4|2469.4|3
1622514920000|2021-06-01 02:35:20|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|2475.6|2469.6|1
1622514950000|2021-06-01 02:35:50|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1622515010000|2021-06-01 02:36:50|2476.1|2470.1|2476.4|2470.4|2476.4|2470.4|2476.1|2470.1|2
1622515030000|2021-06-01 02:37:10|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|1
1622515080000|2021-06-01 02:38:00|2476.9|2470.9|2477.1|2471.1|2477.1|2471.1|2476.9|2470.9|2
1622515090000|2021-06-01 02:38:10|2476.9|2470.9|2477.1|2471.1|2477.1|2471.1|2476.9|2470.9|2
1622515140000|2021-06-01 02:39:00|2477.4|2471.4|2477.6|2471.6|2477.6|2471.6|2477.4|2471.4|2
1622515160000|2021-06-01 02:39:20|2477.4|2471.4|2477.1|2471.1|2477.4|2471.4|2477.1|2471.1|2
1622515200000|2021-06-01 02:40:00|2477.4|2471.4|2477.1|2471.1|2477.6|2471.6|2477.1|2471.1|3
1622515220000|2021-06-01 02:40:20|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|2476.9|2470.9|1
1622515230000|2021-06-01 02:40:30|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|2477.1|2471.1|1
1622515380000|2021-06-01 02:43:00|2476.9|2470.9|2477.1|2471.1|2477.1|2471.1|2476.9|2470.9|2
1622515390000|2021-06-01 02:43:10|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|1
1622515440000|2021-06-01 02:44:00|2479.1|2473.1|2479.4|2473.4|2479.4|2473.4|2478.9|2472.9|5
1622515450000|2021-06-01 02:44:10|2479.1|2473.1|2479.4|2473.4|2479.4|2473.4|2479.1|2473.1|2
1622515470000|2021-06-01 02:44:30|2479.6|2473.6|2480.1|2474.1|2480.4|2474.4|2479.1|2473.1|7
1622515480000|2021-06-01 02:44:40|2480.4|2474.4|2480.1|2474.1|2480.6|2474.6|2480.1|2474.1|6
1622515490000|2021-06-01 02:44:50|2479.9|2473.9|2480.4|2474.4|2480.4|2474.4|2479.9|2473.9|3
1622515500000|2021-06-01 02:45:00|2480.6|2474.6|2481.1|2475.1|2481.1|2475.1|2480.6|2474.6|3
1622515510000|2021-06-01 02:45:10|2481.4|2475.4|2481.6|2475.6|2481.6|2475.6|2481.4|2475.4|2
1622515520000|2021-06-01 02:45:20|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|2482.4|2476.4|1
1622515530000|2021-06-01 02:45:30|2481.9|2475.9|2481.9|2475.9|2482.1|2476.1|2481.6|2475.6|5
1622515540000|2021-06-01 02:45:40|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2481.9|2475.9|3
1622515550000|2021-06-01 02:45:50|2482.4|2476.4|2482.4|2476.4|2482.6|2476.6|2482.4|2476.4|3
1622515560000|2021-06-01 02:46:00|2482.6|2476.6|2482.1|2476.1|2482.6|2476.6|2482.1|2476.1|5
1622515570000|2021-06-01 02:46:10|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.6|2475.6|5
1622515580000|2021-06-01 02:46:20|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2481.6|2475.6|5
1622515630000|2021-06-01 02:47:10|2482.4|2476.4|2483.1|2477.1|2483.4|2477.4|2482.4|2476.4|6
1622515650000|2021-06-01 02:47:30|2482.9|2476.9|2481.9|2475.9|2482.9|2476.9|2481.9|2475.9|2
1622515670000|2021-06-01 02:47:50|2481.1|2475.1|2480.9|2474.9|2481.1|2475.1|2480.9|2474.9|2
1622515690000|2021-06-01 02:48:10|2481.1|2475.1|2481.9|2475.9|2481.9|2475.9|2481.1|2475.1|3
1622515730000|2021-06-01 02:48:50|2481.6|2475.6|2481.4|2475.4|2481.6|2475.6|2481.4|2475.4|2
1622515740000|2021-06-01 02:49:00|2481.6|2475.6|2481.9|2475.9|2481.9|2475.9|2481.6|2475.6|2
1622515770000|2021-06-01 02:49:30|2482.1|2476.1|2483.1|2477.1|2483.4|2477.4|2482.1|2476.1|5
1622515780000|2021-06-01 02:49:40|2483.4|2477.4|2483.6|2477.6|2483.6|2477.6|2483.4|2477.4|2
1622515790000|2021-06-01 02:49:50|2483.4|2477.4|2483.1|2477.1|2483.4|2477.4|2483.1|2477.1|2
1622515800000|2021-06-01 02:50:00|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1622515810000|2021-06-01 02:50:10|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|2483.6|2477.6|1
1622515830000|2021-06-01 02:50:30|2483.4|2477.4|2482.9|2476.9|2483.4|2477.4|2482.9|2476.9|2
1622515840000|2021-06-01 02:50:40|2483.1|2477.1|2483.9|2477.9|2483.9|2477.9|2483.1|2477.1|4
1622515870000|2021-06-01 02:51:10|2483.6|2477.6|2483.1|2477.1|2483.6|2477.6|2483.1|2477.1|3
1622515880000|2021-06-01 02:51:20|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1622515890000|2021-06-01 02:51:30|2483.1|2477.1|2483.4|2477.4|2483.4|2477.4|2483.1|2477.1|2
1622515900000|2021-06-01 02:51:40|2483.1|2477.1|2483.1|2477.1|2483.4|2477.4|2483.1|2477.1|3
1622515910000|2021-06-01 02:51:50|2483.4|2477.4|2483.1|2477.1|2483.4|2477.4|2483.1|2477.1|6
1622515920000|2021-06-01 02:52:00|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1622515950000|2021-06-01 02:52:30|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1622515960000|2021-06-01 02:52:40|2482.9|2476.9|2483.4|2477.4|2483.4|2477.4|2482.9|2476.9|3
1622515970000|2021-06-01 02:52:50|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1622515980000|2021-06-01 02:53:00|2483.4|2477.4|2484.4|2478.4|2484.4|2478.4|2483.4|2477.4|3
1622516000000|2021-06-01 02:53:20|2484.1|2478.1|2484.4|2478.4|2484.6|2478.6|2484.1|2478.1|6
1622516020000|2021-06-01 02:53:40|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1622516030000|2021-06-01 02:53:50|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1622516040000|2021-06-01 02:54:00|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1622516050000|2021-06-01 02:54:10|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.1|2478.1|3
1622516060000|2021-06-01 02:54:20|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1622516070000|2021-06-01 02:54:30|2483.9|2477.9|2483.4|2477.4|2483.9|2477.9|2483.4|2477.4|3
1622516080000|2021-06-01 02:54:40|2483.1|2477.1|2482.6|2476.6|2483.1|2477.1|2482.4|2476.4|3
1622516090000|2021-06-01 02:54:50|2482.9|2476.9|2483.9|2477.9|2483.9|2477.9|2482.9|2476.9|4
1622516110000|2021-06-01 02:55:10|2484.4|2478.4|2483.4|2477.4|2484.4|2478.4|2483.4|2477.4|2
1622516120000|2021-06-01 02:55:20|2484.6|2478.6|2485.4|2479.4|2485.4|2479.4|2484.6|2478.6|6
1622516130000|2021-06-01 02:55:30|2485.6|2479.6|2486.4|2480.4|2486.4|2480.4|2485.6|2479.6|5
1622516140000|2021-06-01 02:55:40|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|1
1622516160000|2021-06-01 02:56:00|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|1
1622516170000|2021-06-01 02:56:10|2486.4|2480.4|2486.4|2480.4|2486.6|2480.6|2486.4|2480.4|3
1622516180000|2021-06-01 02:56:20|2486.1|2480.1|2486.4|2480.4|2486.4|2480.4|2486.1|2480.1|2
1622516190000|2021-06-01 02:56:30|2486.6|2480.6|2486.9|2480.9|2486.9|2480.9|2486.6|2480.6|2
1622516200000|2021-06-01 02:56:40|2486.6|2480.6|2487.1|2481.1|2487.1|2481.1|2486.6|2480.6|3
1622516210000|2021-06-01 02:56:50|2486.9|2480.9|2487.1|2481.1|2487.1|2481.1|2486.9|2480.9|2
1622516230000|2021-06-01 02:57:10|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|2486.9|2480.9|1
1622516260000|2021-06-01 02:57:40|2486.6|2480.6|2486.4|2480.4|2486.6|2480.6|2486.4|2480.4|2
1622516270000|2021-06-01 02:57:50|2485.9|2479.9|2486.1|2480.1|2486.1|2480.1|2485.9|2479.9|2
1622516280000|2021-06-01 02:58:00|2486.4|2480.4|2486.6|2480.6|2486.9|2480.9|2486.4|2480.4|4
1622516290000|2021-06-01 02:58:10|2486.4|2480.4|2486.9|2480.9|2486.9|2480.9|2486.4|2480.4|3
1622516350000|2021-06-01 02:59:10|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|2486.6|2480.6|1
1622516360000|2021-06-01 02:59:20|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|2486.1|2480.1|3
1622516380000|2021-06-01 02:59:40|2486.1|2480.1|2486.4|2480.4|2486.4|2480.4|2486.1|2480.1|2
1622516400000|2021-06-01 03:00:00|2486.6|2480.6|2486.9|2480.9|2486.9|2480.9|2486.6|2480.6|2
1622516420000|2021-06-01 03:00:20|2487.1|2481.1|2487.4|2481.4|2487.4|2481.4|2487.1|2481.1|2
1622516430000|2021-06-01 03:00:30|2487.6|2481.6|2489.1|2483.1|2489.4|2483.4|2487.6|2481.6|9
1622516440000|2021-06-01 03:00:40|2489.4|2483.4|2489.4|2483.4|2489.6|2483.6|2489.1|2483.1|7
1622516450000|2021-06-01 03:00:50|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1622516460000|2021-06-01 03:01:00|2489.1|2483.1|2489.9|2483.9|2490.1|2484.1|2489.1|2483.1|6
1622516470000|2021-06-01 03:01:10|2490.1|2484.1|2490.1|2484.1|2490.6|2484.6|2489.6|2483.6|7
1622516480000|2021-06-01 03:01:20|2490.4|2484.4|2490.4|2484.4|2490.9|2484.9|2489.9|2483.9|8
1622516490000|2021-06-01 03:01:30|2490.6|2484.6|2490.9|2484.9|2491.1|2485.1|2490.6|2484.6|3
1622516520000|2021-06-01 03:02:00|2491.1|2485.1|2492.4|2486.4|2492.4|2486.4|2491.1|2485.1|4
1622516530000|2021-06-01 03:02:10|2491.9|2485.9|2491.9|2485.9|2492.1|2486.1|2491.6|2485.6|4
1622516540000|2021-06-01 03:02:20|2491.6|2485.6|2491.1|2485.1|2491.6|2485.6|2490.9|2484.9|7
1622516550000|2021-06-01 03:02:30|2491.4|2485.4|2490.6|2484.6|2491.4|2485.4|2490.4|2484.4|9
1622516560000|2021-06-01 03:02:40|2490.4|2484.4|2491.1|2485.1|2491.1|2485.1|2490.4|2484.4|4
1622516570000|2021-06-01 03:02:50|2491.4|2485.4|2492.1|2486.1|2492.1|2486.1|2491.4|2485.4|4
1622516590000|2021-06-01 03:03:10|2491.9|2485.9|2491.1|2485.1|2491.9|2485.9|2491.1|2485.1|3
1622516600000|2021-06-01 03:03:20|2491.6|2485.6|2491.1|2485.1|2491.9|2485.9|2491.1|2485.1|5
1622516610000|2021-06-01 03:03:30|2491.4|2485.4|2491.1|2485.1|2491.4|2485.4|2491.1|2485.1|2
1622516620000|2021-06-01 03:03:40|2490.9|2484.9|2490.4|2484.4|2490.9|2484.9|2490.4|2484.4|3
1622516630000|2021-06-01 03:03:50|2490.1|2484.1|2489.1|2483.1|2490.1|2484.1|2489.1|2483.1|4
1622516640000|2021-06-01 03:04:00|2489.4|2483.4|2490.1|2484.1|2490.1|2484.1|2489.4|2483.4|3
1622516650000|2021-06-01 03:04:10|2490.4|2484.4|2489.1|2483.1|2490.4|2484.4|2489.1|2483.1|4
1622516660000|2021-06-01 03:04:20|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1622516670000|2021-06-01 03:04:30|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1622516690000|2021-06-01 03:04:50|2488.9|2482.9|2489.1|2483.1|2489.1|2483.1|2488.9|2482.9|2
1622516700000|2021-06-01 03:05:00|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1622516710000|2021-06-01 03:05:10|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|2488.6|2482.6|1
1622516720000|2021-06-01 03:05:20|2488.4|2482.4|2488.1|2482.1|2488.4|2482.4|2488.1|2482.1|2
1622516740000|2021-06-01 03:05:40|2488.4|2482.4|2488.6|2482.6|2488.6|2482.6|2488.4|2482.4|2
1622516750000|2021-06-01 03:05:50|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1622516760000|2021-06-01 03:06:00|2489.1|2483.1|2489.1|2483.1|2489.4|2483.4|2489.1|2483.1|3
1622516770000|2021-06-01 03:06:10|2488.9|2482.9|2488.6|2482.6|2488.9|2482.9|2488.6|2482.6|2
1622516800000|2021-06-01 03:06:40|2488.4|2482.4|2488.6|2482.6|2488.6|2482.6|2488.4|2482.4|2
1622516840000|2021-06-01 03:07:20|2488.4|2482.4|2488.6|2482.6|2488.6|2482.6|2488.4|2482.4|2
1622516850000|2021-06-01 03:07:30|2488.4|2482.4|2487.9|2481.9|2488.4|2482.4|2487.9|2481.9|3
1622516860000|2021-06-01 03:07:40|2487.6|2481.6|2487.9|2481.9|2487.9|2481.9|2487.6|2481.6|4
1622516880000|2021-06-01 03:08:00|2488.1|2482.1|2488.9|2482.9|2488.9|2482.9|2488.1|2482.1|4
1622516890000|2021-06-01 03:08:10|2488.6|2482.6|2488.9|2482.9|2489.1|2483.1|2488.6|2482.6|4
1622516900000|2021-06-01 03:08:20|2489.1|2483.1|2489.4|2483.4|2489.4|2483.4|2489.1|2483.1|2
1622516920000|2021-06-01 03:08:40|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.4|2483.4|3
1622516930000|2021-06-01 03:08:50|2489.4|2483.4|2488.6|2482.6|2489.4|2483.4|2488.6|2482.6|3
1622516940000|2021-06-01 03:09:00|2488.9|2482.9|2489.6|2483.6|2489.6|2483.6|2488.9|2482.9|4
1622516970000|2021-06-01 03:09:30|2489.9|2483.9|2490.1|2484.1|2491.1|2485.1|2489.9|2483.9|7
1622516980000|2021-06-01 03:09:40|2489.9|2483.9|2489.6|2483.6|2489.9|2483.9|2489.6|2483.6|4
1622517000000|2021-06-01 03:10:00|2489.9|2483.9|2490.1|2484.1|2490.1|2484.1|2489.6|2483.6|4
1622517010000|2021-06-01 03:10:10|2489.9|2483.9|2490.1|2484.1|2490.6|2484.6|2489.9|2483.9|6
1622517020000|2021-06-01 03:10:20|2490.4|2484.4|2490.1|2484.1|2490.4|2484.4|2490.1|2484.1|2
1622517040000|2021-06-01 03:10:40|2490.4|2484.4|2490.1|2484.1|2490.4|2484.4|2490.1|2484.1|4
1622517050000|2021-06-01 03:10:50|2490.4|2484.4|2490.1|2484.1|2490.4|2484.4|2490.1|2484.1|4
1622517060000|2021-06-01 03:11:00|2489.9|2483.9|2489.6|2483.6|2489.9|2483.9|2489.6|2483.6|2
1622517080000|2021-06-01 03:11:20|2489.4|2483.4|2489.1|2483.1|2489.4|2483.4|2489.1|2483.1|2
1622517090000|2021-06-01 03:11:30|2489.4|2483.4|2489.6|2483.6|2489.6|2483.6|2489.4|2483.4|2
1622517100000|2021-06-01 03:11:40|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1622517120000|2021-06-01 03:12:00|2489.6|2483.6|2489.4|2483.4|2489.6|2483.6|2489.4|2483.4|2
1622517140000|2021-06-01 03:12:20|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1622517160000|2021-06-01 03:12:40|2489.4|2483.4|2489.6|2483.6|2489.6|2483.6|2489.4|2483.4|2
1622517170000|2021-06-01 03:12:50|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1622517180000|2021-06-01 03:13:00|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1622517190000|2021-06-01 03:13:10|2490.4|2484.4|2490.1|2484.1|2490.4|2484.4|2490.1|2484.1|2
1622517200000|2021-06-01 03:13:20|2489.9|2483.9|2489.6|2483.6|2489.9|2483.9|2489.6|2483.6|2
1622517210000|2021-06-01 03:13:30|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1622517240000|2021-06-01 03:14:00|2489.1|2483.1|2488.9|2482.9|2489.1|2483.1|2488.9|2482.9|2
1622517250000|2021-06-01 03:14:10|2488.6|2482.6|2488.1|2482.1|2488.6|2482.6|2488.1|2482.1|3
1622517270000|2021-06-01 03:14:30|2487.9|2481.9|2487.6|2481.6|2487.9|2481.9|2487.4|2481.4|3
1622517280000|2021-06-01 03:14:40|2487.9|2481.9|2488.1|2482.1|2488.1|2482.1|2487.9|2481.9|2
1622517300000|2021-06-01 03:15:00|2488.4|2482.4|2488.9|2482.9|2488.9|2482.9|2488.4|2482.4|3
1622517310000|2021-06-01 03:15:10|2489.1|2483.1|2489.4|2483.4|2489.6|2483.6|2488.9|2482.9|6
1622517330000|2021-06-01 03:15:30|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1622517340000|2021-06-01 03:15:40|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1622517350000|2021-06-01 03:15:50|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|2489.1|2483.1|1
1622517380000|2021-06-01 03:16:20|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|2489.4|2483.4|1
1622517430000|2021-06-01 03:17:10|2489.6|2483.6|2490.1|2484.1|2490.1|2484.1|2489.6|2483.6|2
1622517450000|2021-06-01 03:17:30|2489.9|2483.9|2489.6|2483.6|2489.9|2483.9|2489.6|2483.6|2
1622517460000|2021-06-01 03:17:40|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1622517480000|2021-06-01 03:18:00|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1622517500000|2021-06-01 03:18:20|2490.4|2484.4|2490.1|2484.1|2490.4|2484.4|2490.1|2484.1|2
1622517510000|2021-06-01 03:18:30|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1622517560000|2021-06-01 03:19:20|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1622517590000|2021-06-01 03:19:50|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1622517600000|2021-06-01 03:20:00|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1622517610000|2021-06-01 03:20:10|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1622517640000|2021-06-01 03:20:40|2490.1|2484.1|2490.9|2484.9|2490.9|2484.9|2490.1|2484.1|3
1622517660000|2021-06-01 03:21:00|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1622517680000|2021-06-01 03:21:20|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1622517690000|2021-06-01 03:21:30|2491.1|2485.1|2491.4|2485.4|2491.4|2485.4|2491.1|2485.1|2
1622517720000|2021-06-01 03:22:00|2492.1|2486.1|2493.4|2487.4|2493.6|2487.6|2492.1|2486.1|9
1622517730000|2021-06-01 03:22:10|2493.6|2487.6|2492.4|2486.4|2493.9|2487.9|2492.1|2486.1|10
1622517740000|2021-06-01 03:22:20|2492.1|2486.1|2492.4|2486.4|2492.4|2486.4|2492.1|2486.1|2
1622517750000|2021-06-01 03:22:30|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1622517780000|2021-06-01 03:23:00|2492.4|2486.4|2493.1|2487.1|2493.1|2487.1|2492.4|2486.4|4
1622517790000|2021-06-01 03:23:10|2493.4|2487.4|2492.1|2486.1|2493.4|2487.4|2492.1|2486.1|4
1622517800000|2021-06-01 03:23:20|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|2
1622517820000|2021-06-01 03:23:40|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.1|2486.1|4
1622517830000|2021-06-01 03:23:50|2492.1|2486.1|2492.9|2486.9|2493.1|2487.1|2492.1|2486.1|7
1622517840000|2021-06-01 03:24:00|2493.1|2487.1|2493.9|2487.9|2494.6|2488.6|2493.1|2487.1|8
1622517850000|2021-06-01 03:24:10|2493.6|2487.6|2493.1|2487.1|2493.6|2487.6|2493.1|2487.1|3
1622517870000|2021-06-01 03:24:30|2492.9|2486.9|2492.1|2486.1|2492.9|2486.9|2491.6|2485.6|7
1622517880000|2021-06-01 03:24:40|2491.9|2485.9|2491.9|2485.9|2492.1|2486.1|2491.9|2485.9|3
1622517890000|2021-06-01 03:24:50|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1622517900000|2021-06-01 03:25:00|2491.9|2485.9|2492.9|2486.9|2492.9|2486.9|2491.9|2485.9|5
1622517910000|2021-06-01 03:25:10|2492.6|2486.6|2491.6|2485.6|2492.6|2486.6|2491.6|2485.6|5
1622517920000|2021-06-01 03:25:20|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.1|2485.1|3
1622517960000|2021-06-01 03:26:00|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1622517970000|2021-06-01 03:26:10|2491.9|2485.9|2491.6|2485.6|2491.9|2485.9|2491.6|2485.6|2
1622517990000|2021-06-01 03:26:30|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|2
1622518000000|2021-06-01 03:26:40|2491.9|2485.9|2491.4|2485.4|2491.9|2485.9|2491.1|2485.1|4
1622518010000|2021-06-01 03:26:50|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1622518020000|2021-06-01 03:27:00|2491.9|2485.9|2492.6|2486.6|2492.9|2486.9|2491.9|2485.9|4
1622518030000|2021-06-01 03:27:10|2492.4|2486.4|2492.4|2486.4|2493.1|2487.1|2492.1|2486.1|5
1622518040000|2021-06-01 03:27:20|2492.6|2486.6|2492.9|2486.9|2492.9|2486.9|2492.6|2486.6|2
1622518070000|2021-06-01 03:27:50|2493.1|2487.1|2493.9|2487.9|2493.9|2487.9|2493.1|2487.1|4
1622518080000|2021-06-01 03:28:00|2494.1|2488.1|2494.4|2488.4|2494.4|2488.4|2494.1|2488.1|2
1622518100000|2021-06-01 03:28:20|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1622518120000|2021-06-01 03:28:40|2493.9|2487.9|2493.9|2487.9|2494.1|2488.1|2493.9|2487.9|3
1622518140000|2021-06-01 03:29:00|2493.6|2487.6|2493.1|2487.1|2493.6|2487.6|2492.9|2486.9|4
1622518150000|2021-06-01 03:29:10|2493.6|2487.6|2493.4|2487.4|2493.6|2487.6|2493.4|2487.4|2
1622518170000|2021-06-01 03:29:30|2493.6|2487.6|2493.4|2487.4|2493.6|2487.6|2493.4|2487.4|2
1622518180000|2021-06-01 03:29:40|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.4|2487.4|3
1622518190000|2021-06-01 03:29:50|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1622518200000|2021-06-01 03:30:00|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1622518240000|2021-06-01 03:30:40|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2493.9|2487.9|3
1622518250000|2021-06-01 03:30:50|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1622518260000|2021-06-01 03:31:00|2494.1|2488.1|2494.6|2488.6|2494.6|2488.6|2494.1|2488.1|2
1622518280000|2021-06-01 03:31:20|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1622518290000|2021-06-01 03:31:30|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1622518300000|2021-06-01 03:31:40|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1622518320000|2021-06-01 03:32:00|2493.9|2487.9|2495.1|2489.1|2495.1|2489.1|2493.9|2487.9|4
1622518350000|2021-06-01 03:32:30|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1622518380000|2021-06-01 03:33:00|2496.4|2490.4|2496.9|2490.9|2496.9|2490.9|2496.4|2490.4|2
1622518390000|2021-06-01 03:33:10|2496.6|2490.6|2496.1|2490.1|2496.6|2490.6|2496.1|2490.1|3
1622518420000|2021-06-01 03:33:40|2495.9|2489.9|2495.9|2489.9|2496.1|2490.1|2495.9|2489.9|3
1622518430000|2021-06-01 03:33:50|2496.1|2490.1|2496.4|2490.4|2496.4|2490.4|2496.1|2490.1|2
1622518440000|2021-06-01 03:34:00|2496.6|2490.6|2496.4|2490.4|2496.6|2490.6|2496.4|2490.4|2
1622518490000|2021-06-01 03:34:50|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|1
1622518500000|2021-06-01 03:35:00|2496.4|2490.4|2495.9|2489.9|2496.4|2490.4|2495.6|2489.6|5
1622518550000|2021-06-01 03:35:50|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1622518560000|2021-06-01 03:36:00|2495.1|2489.1|2495.4|2489.4|2495.4|2489.4|2495.1|2489.1|2
1622518610000|2021-06-01 03:36:50|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1622518630000|2021-06-01 03:37:10|2495.4|2489.4|2495.9|2489.9|2495.9|2489.9|2495.4|2489.4|2
1622518670000|2021-06-01 03:37:50|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1622518760000|2021-06-01 03:39:20|2495.4|2489.4|2494.9|2488.9|2495.4|2489.4|2494.9|2488.9|2
1622518800000|2021-06-01 03:40:00|2494.6|2488.6|2494.4|2488.4|2494.6|2488.6|2494.4|2488.4|2
1622518820000|2021-06-01 03:40:20|2494.1|2488.1|2493.9|2487.9|2494.1|2488.1|2493.9|2487.9|2
1622518860000|2021-06-01 03:41:00|2493.6|2487.6|2493.4|2487.4|2493.6|2487.6|2493.4|2487.4|2
1622518880000|2021-06-01 03:41:20|2493.6|2487.6|2495.6|2489.6|2495.9|2489.9|2493.6|2487.6|3
1622518940000|2021-06-01 03:42:20|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1622518960000|2021-06-01 03:42:40|2495.6|2489.6|2496.1|2490.1|2496.1|2490.1|2495.6|2489.6|2
1622518970000|2021-06-01 03:42:50|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1622519090000|2021-06-01 03:44:50|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|1
1622519100000|2021-06-01 03:45:00|2495.9|2489.9|2495.6|2489.6|2495.9|2489.9|2495.6|2489.6|2
1622519110000|2021-06-01 03:45:10|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|1
1622519320000|2021-06-01 03:48:40|2495.6|2489.6|2494.6|2488.6|2495.6|2489.6|2494.6|2488.6|2
1622519720000|2021-06-01 03:55:20|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1622519880000|2021-06-01 03:58:00|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1622519930000|2021-06-01 03:58:50|2494.9|2488.9|2495.1|2489.1|2495.1|2489.1|2494.9|2488.9|2
1622519960000|2021-06-01 03:59:20|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1622520020000|2021-06-01 04:00:20|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1622520130000|2021-06-01 04:02:10|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1622520350000|2021-06-01 04:05:50|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1622520520000|2021-06-01 04:08:40|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|1
1622520870000|2021-06-01 04:14:30|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1622521420000|2021-06-01 04:23:40|2495.4|2489.4|2495.6|2489.6|2495.6|2489.6|2495.4|2489.4|4
1622521640000|2021-06-01 04:27:20|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1622521910000|2021-06-01 04:31:50|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1622521920000|2021-06-01 04:32:00|2494.6|2488.6|2493.9|2487.9|2494.6|2488.6|2493.9|2487.9|4
1622521930000|2021-06-01 04:32:10|2493.6|2487.6|2492.9|2486.9|2493.6|2487.6|2492.6|2486.6|3
1622521940000|2021-06-01 04:32:20|2492.6|2486.6|2492.9|2486.9|2492.9|2486.9|2492.6|2486.6|2
1622521950000|2021-06-01 04:32:30|2492.6|2486.6|2492.9|2486.9|2492.9|2486.9|2492.6|2486.6|2
1622521980000|2021-06-01 04:33:00|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1622521990000|2021-06-01 04:33:10|2493.4|2487.4|2493.6|2487.6|2493.6|2487.6|2493.4|2487.4|2
1622522030000|2021-06-01 04:33:50|2493.4|2487.4|2491.6|2485.6|2493.4|2487.4|2491.6|2485.6|6
1622522050000|2021-06-01 04:34:10|2491.1|2485.1|2490.4|2484.4|2491.1|2485.1|2490.4|2484.4|2
1622522110000|2021-06-01 04:35:10|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1622522120000|2021-06-01 04:35:20|2490.4|2484.4|2489.4|2483.4|2490.4|2484.4|2489.4|2483.4|4
1622522130000|2021-06-01 04:35:30|2489.1|2483.1|2489.4|2483.4|2489.4|2483.4|2488.9|2482.9|3
1622522200000|2021-06-01 04:36:40|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|1
1622522260000|2021-06-01 04:37:40|2489.9|2483.9|2490.1|2484.1|2490.1|2484.1|2489.9|2483.9|2
1622522410000|2021-06-01 04:40:10|2489.9|2483.9|2489.6|2483.6|2489.9|2483.9|2489.6|2483.6|2
1622522470000|2021-06-01 04:41:10|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1622522530000|2021-06-01 04:42:10|2490.1|2484.1|2490.4|2484.4|2490.4|2484.4|2490.1|2484.1|2
1622522570000|2021-06-01 04:42:50|2490.6|2484.6|2490.9|2484.9|2490.9|2484.9|2490.4|2484.4|4
1622522590000|2021-06-01 04:43:10|2491.1|2485.1|2490.6|2484.6|2491.1|2485.1|2490.6|2484.6|2
1622522810000|2021-06-01 04:46:50|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|2490.9|2484.9|1
1622522820000|2021-06-01 04:47:00|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1622522880000|2021-06-01 04:48:00|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|1
1622522990000|2021-06-01 04:49:50|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|1
1622523020000|2021-06-01 04:50:20|2491.1|2485.1|2491.4|2485.4|2491.4|2485.4|2491.1|2485.1|2
1622523150000|2021-06-01 04:52:30|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|1
1622523600000|2021-06-01 05:00:00|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|2
1622524120000|2021-06-01 05:08:40|2492.4|2486.4|2492.9|2486.9|2492.9|2486.9|2492.4|2486.4|2
1622524210000|2021-06-01 05:10:10|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1622524720000|2021-06-01 05:18:40|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1622524730000|2021-06-01 05:18:50|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1622524740000|2021-06-01 05:19:00|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1622524760000|2021-06-01 05:19:20|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1622524890000|2021-06-01 05:21:30|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1622524930000|2021-06-01 05:22:10|2492.6|2486.6|2492.9|2486.9|2492.9|2486.9|2492.6|2486.6|2
1622525160000|2021-06-01 05:26:00|2492.6|2486.6|2492.4|2486.4|2492.6|2486.6|2492.4|2486.4|2
1622525390000|2021-06-01 05:29:50|2492.6|2486.6|2492.9|2486.9|2492.9|2486.9|2492.6|2486.6|2
1622525400000|2021-06-01 05:30:00|2492.6|2486.6|2492.1|2486.1|2492.6|2486.6|2491.9|2485.9|5
1622525410000|2021-06-01 05:30:10|2491.9|2485.9|2493.6|2487.6|2493.9|2487.9|2491.9|2485.9|10
1622525420000|2021-06-01 05:30:20|2493.9|2487.9|2493.6|2487.6|2494.1|2488.1|2493.4|2487.4|8
1622525430000|2021-06-01 05:30:30|2494.4|2488.4|2493.9|2487.9|2494.6|2488.6|2493.9|2487.9|5
1622525450000|2021-06-01 05:30:50|2493.4|2487.4|2493.1|2487.1|2493.4|2487.4|2493.1|2487.1|2
1622525460000|2021-06-01 05:31:00|2493.4|2487.4|2494.4|2488.4|2494.4|2488.4|2493.4|2487.4|10
1622525470000|2021-06-01 05:31:10|2494.1|2488.1|2499|2493|2499|2493|2493.9|2487.9|13
1622525480000|2021-06-01 05:31:20|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.6|2492.6|5
1622525490000|2021-06-01 05:31:30|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1622525500000|2021-06-01 05:31:40|2498.4|2492.4|2498.4|2492.4|2498.6|2492.6|2498.4|2492.4|3
1622525510000|2021-06-01 05:31:50|2498.6|2492.6|2498.9|2492.9|2498.9|2492.9|2498.6|2492.6|2
1622525520000|2021-06-01 05:32:00|2498.6|2492.6|2498.9|2492.9|2498.9|2492.9|2498.6|2492.6|2
1622525530000|2021-06-01 05:32:10|2499.1|2493.1|2499.6|2493.6|2499.6|2493.6|2499.1|2493.1|3
1622525540000|2021-06-01 05:32:20|2500.1|2494.1|2500.1|2494.1|2500.4|2494.4|2500.1|2494.1|3
1622525550000|2021-06-01 05:32:30|2499.9|2493.9|2497.9|2491.9|2499.9|2493.9|2497.9|2491.9|7
1622525560000|2021-06-01 05:32:40|2498.1|2492.1|2498.6|2492.6|2498.6|2492.6|2497.6|2491.6|9
1622525570000|2021-06-01 05:32:50|2498.1|2492.1|2497.1|2491.1|2498.6|2492.6|2496.6|2490.6|7
1622525580000|2021-06-01 05:33:00|2496.9|2490.9|2497.6|2491.6|2497.6|2491.6|2496.4|2490.4|7
1622525590000|2021-06-01 05:33:10|2496.6|2490.6|2497.6|2491.6|2497.6|2491.6|2496.6|2490.6|8
1622525600000|2021-06-01 05:33:20|2497.4|2491.4|2497.1|2491.1|2497.4|2491.4|2497.1|2491.1|2
1622525620000|2021-06-01 05:33:40|2496.9|2490.9|2496.6|2490.6|2497.1|2491.1|2496.4|2490.4|5
1622525630000|2021-06-01 05:33:50|2496.4|2490.4|2496.6|2490.6|2497.1|2491.1|2496.1|2490.1|9
1622525640000|2021-06-01 05:34:00|2496.9|2490.9|2495.9|2489.9|2497.9|2491.9|2495.9|2489.9|9
1622525650000|2021-06-01 05:34:10|2495.6|2489.6|2495.6|2489.6|2495.9|2489.9|2495.4|2489.4|5
1622525660000|2021-06-01 05:34:20|2495.4|2489.4|2495.1|2489.1|2495.6|2489.6|2495.1|2489.1|4
1622525670000|2021-06-01 05:34:30|2495.4|2489.4|2496.1|2490.1|2496.1|2490.1|2495.4|2489.4|8
1622525680000|2021-06-01 05:34:40|2495.9|2489.9|2495.1|2489.1|2496.1|2490.1|2494.9|2488.9|6
1622525690000|2021-06-01 05:34:50|2494.9|2488.9|2496.4|2490.4|2496.4|2490.4|2494.9|2488.9|7
1622525700000|2021-06-01 05:35:00|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|1
1622525710000|2021-06-01 05:35:10|2495.9|2489.9|2495.4|2489.4|2495.9|2489.9|2494.6|2488.6|7
1622525720000|2021-06-01 05:35:20|2495.6|2489.6|2498.1|2492.1|2498.1|2492.1|2495.6|2489.6|7
1622525730000|2021-06-01 05:35:30|2497.9|2491.9|2497.4|2491.4|2497.9|2491.9|2497.4|2491.4|2
1622525740000|2021-06-01 05:35:40|2497.1|2491.1|2497.4|2491.4|2497.4|2491.4|2497.1|2491.1|4
1622525750000|2021-06-01 05:35:50|2497.6|2491.6|2497.6|2491.6|2498.1|2492.1|2497.6|2491.6|4
1622525760000|2021-06-01 05:36:00|2497.9|2491.9|2497.9|2491.9|2498.1|2492.1|2497.9|2491.9|3
1622525770000|2021-06-01 05:36:10|2497.6|2491.6|2497.6|2491.6|2497.9|2491.9|2497.6|2491.6|3
1622525780000|2021-06-01 05:36:20|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1622525790000|2021-06-01 05:36:30|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|2497.6|2491.6|1
1622525810000|2021-06-01 05:36:50|2497.9|2491.9|2499.4|2493.4|2499.4|2493.4|2497.9|2491.9|6
1622525820000|2021-06-01 05:37:00|2499.6|2493.6|2499.9|2493.9|2499.9|2493.9|2499.6|2493.6|2
1622525830000|2021-06-01 05:37:10|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|2499.4|2493.4|3
1622525840000|2021-06-01 05:37:20|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|1
1622525850000|2021-06-01 05:37:30|2499.6|2493.6|2499.4|2493.4|2499.9|2493.9|2499.4|2493.4|6
1622525860000|2021-06-01 05:37:40|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1622525870000|2021-06-01 05:37:50|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1622525890000|2021-06-01 05:38:10|2499.1|2493.1|2498.6|2492.6|2499.1|2493.1|2498.6|2492.6|5
1622525900000|2021-06-01 05:38:20|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|1
1622525910000|2021-06-01 05:38:30|2498.6|2492.6|2498.9|2492.9|2498.9|2492.9|2498.1|2492.1|4
1622525920000|2021-06-01 05:38:40|2498.6|2492.6|2498.9|2492.9|2498.9|2492.9|2498.4|2492.4|4
1622525930000|2021-06-01 05:38:50|2499.1|2493.1|2499.4|2493.4|2499.4|2493.4|2499.1|2493.1|2
1622525940000|2021-06-01 05:39:00|2499.1|2493.1|2498.9|2492.9|2499.1|2493.1|2498.6|2492.6|6
1622525950000|2021-06-01 05:39:10|2498.6|2492.6|2498.9|2492.9|2498.9|2492.9|2498.6|2492.6|2
1622525960000|2021-06-01 05:39:20|2498.6|2492.6|2499.4|2493.4|2499.4|2493.4|2498.6|2492.6|4
1622525970000|2021-06-01 05:39:30|2499.1|2493.1|2499.4|2493.4|2499.4|2493.4|2498.9|2492.9|4
1622525980000|2021-06-01 05:39:40|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|1
1622525990000|2021-06-01 05:39:50|2499.1|2493.1|2499.4|2493.4|2499.4|2493.4|2499.1|2493.1|2
1622526000000|2021-06-01 05:40:00|2499.6|2493.6|2499.4|2493.4|2499.9|2493.9|2499.1|2493.1|6
1622526010000|2021-06-01 05:40:10|2499.9|2493.9|2499.4|2493.4|2499.9|2493.9|2499.4|2493.4|3
1622526020000|2021-06-01 05:40:20|2499.1|2493.1|2499.1|2493.1|2499.4|2493.4|2499.1|2493.1|3
1622526030000|2021-06-01 05:40:30|2498.9|2492.9|2499.4|2493.4|2499.4|2493.4|2498.9|2492.9|5
1622526050000|2021-06-01 05:40:50|2499.1|2493.1|2498.9|2492.9|2499.1|2493.1|2498.9|2492.9|2
1622526060000|2021-06-01 05:41:00|2498.6|2492.6|2498.9|2492.9|2498.9|2492.9|2498.6|2492.6|10
1622526070000|2021-06-01 05:41:10|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.1|2493.1|3
1622526080000|2021-06-01 05:41:20|2499.1|2493.1|2499.4|2493.4|2499.4|2493.4|2499.1|2493.1|2
1622526090000|2021-06-01 05:41:30|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1622526100000|2021-06-01 05:41:40|2499.4|2493.4|2499.9|2493.9|2499.9|2493.9|2499.4|2493.4|2
1622526110000|2021-06-01 05:41:50|2499.6|2493.6|2499.4|2493.4|2499.6|2493.6|2499.4|2493.4|2
1622526120000|2021-06-01 05:42:00|2499.6|2493.6|2499.6|2493.6|2499.9|2493.9|2499.6|2493.6|3
1622526150000|2021-06-01 05:42:30|2499.4|2493.4|2499.1|2493.1|2499.4|2493.4|2499.1|2493.1|2
1622526160000|2021-06-01 05:42:40|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.6|2492.6|3
1622526170000|2021-06-01 05:42:50|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|2498.6|2492.6|1
1622526180000|2021-06-01 05:43:00|2498.9|2492.9|2498.4|2492.4|2498.9|2492.9|2498.4|2492.4|3
1622526190000|2021-06-01 05:43:10|2498.1|2492.1|2498.4|2492.4|2498.4|2492.4|2498.1|2492.1|2
1622526210000|2021-06-01 05:43:30|2498.1|2492.1|2497.4|2491.4|2498.4|2492.4|2497.4|2491.4|6
1622526220000|2021-06-01 05:43:40|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|1
1622526230000|2021-06-01 05:43:50|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.6|2490.6|3
1622526240000|2021-06-01 05:44:00|2496.6|2490.6|2496.4|2490.4|2496.6|2490.6|2496.1|2490.1|4
1622526250000|2021-06-01 05:44:10|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|1
1622526260000|2021-06-01 05:44:20|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|1
1622526270000|2021-06-01 05:44:30|2495.6|2489.6|2495.9|2489.9|2495.9|2489.9|2495.6|2489.6|2
1622526280000|2021-06-01 05:44:40|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1622526290000|2021-06-01 05:44:50|2495.9|2489.9|2496.4|2490.4|2496.4|2490.4|2495.9|2489.9|2
1622526300000|2021-06-01 05:45:00|2496.6|2490.6|2496.6|2490.6|2497.4|2491.4|2496.6|2490.6|9
1622526320000|2021-06-01 05:45:20|2496.4|2490.4|2496.1|2490.1|2496.4|2490.4|2496.1|2490.1|2
1622526330000|2021-06-01 05:45:30|2495.9|2489.9|2495.6|2489.6|2495.9|2489.9|2495.6|2489.6|4
1622526340000|2021-06-01 05:45:40|2495.4|2489.4|2494.9|2488.9|2495.4|2489.4|2494.9|2488.9|2
1622526350000|2021-06-01 05:45:50|2494.6|2488.6|2494.1|2488.1|2494.6|2488.6|2494.1|2488.1|3
1622526360000|2021-06-01 05:46:00|2493.9|2487.9|2494.6|2488.6|2494.6|2488.6|2493.9|2487.9|3
1622526370000|2021-06-01 05:46:10|2494.9|2488.9|2493.1|2487.1|2494.9|2488.9|2493.1|2487.1|5
1622526380000|2021-06-01 05:46:20|2492.9|2486.9|2493.6|2487.6|2493.6|2487.6|2492.9|2486.9|3
1622526400000|2021-06-01 05:46:40|2493.4|2487.4|2493.6|2487.6|2493.6|2487.6|2493.4|2487.4|2
1622526410000|2021-06-01 05:46:50|2492.9|2486.9|2493.6|2487.6|2493.6|2487.6|2492.9|2486.9|3
1622526420000|2021-06-01 05:47:00|2493.9|2487.9|2493.6|2487.6|2493.9|2487.9|2493.4|2487.4|4
1622526440000|2021-06-01 05:47:20|2493.4|2487.4|2493.4|2487.4|2494.4|2488.4|2493.1|2487.1|7
1622526450000|2021-06-01 05:47:30|2493.1|2487.1|2492.6|2486.6|2493.4|2487.4|2492.6|2486.6|5
1622526460000|2021-06-01 05:47:40|2492.9|2486.9|2492.4|2486.4|2493.1|2487.1|2492.4|2486.4|4
1622526470000|2021-06-01 05:47:50|2492.6|2486.6|2492.9|2486.9|2493.1|2487.1|2492.4|2486.4|6
1622526480000|2021-06-01 05:48:00|2493.1|2487.1|2493.6|2487.6|2493.9|2487.9|2493.1|2487.1|5
1622526490000|2021-06-01 05:48:10|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|2493.9|2487.9|1
1622526500000|2021-06-01 05:48:20|2494.1|2488.1|2494.4|2488.4|2494.4|2488.4|2494.1|2488.1|4
1622526510000|2021-06-01 05:48:30|2494.6|2488.6|2494.9|2488.9|2494.9|2488.9|2494.6|2488.6|2
1622526520000|2021-06-01 05:48:40|2494.6|2488.6|2494.4|2488.4|2494.6|2488.6|2494.4|2488.4|2
1622526530000|2021-06-01 05:48:50|2494.1|2488.1|2493.1|2487.1|2494.1|2488.1|2493.1|2487.1|7
1622526540000|2021-06-01 05:49:00|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1622526550000|2021-06-01 05:49:10|2493.6|2487.6|2493.9|2487.9|2493.9|2487.9|2493.6|2487.6|4
1622526560000|2021-06-01 05:49:20|2494.4|2488.4|2494.9|2488.9|2494.9|2488.9|2494.4|2488.4|2
1622526580000|2021-06-01 05:49:40|2495.1|2489.1|2495.4|2489.4|2495.4|2489.4|2494.9|2488.9|5
1622526590000|2021-06-01 05:49:50|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1622526600000|2021-06-01 05:50:00|2495.4|2489.4|2494.9|2488.9|2495.4|2489.4|2494.9|2488.9|3
1622526620000|2021-06-01 05:50:20|2494.6|2488.6|2494.9|2488.9|2494.9|2488.9|2494.4|2488.4|4
1622526630000|2021-06-01 05:50:30|2495.1|2489.1|2494.9|2488.9|2495.4|2489.4|2494.9|2488.9|6
1622526640000|2021-06-01 05:50:40|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1622526650000|2021-06-01 05:50:50|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1622526660000|2021-06-01 05:51:00|2493.6|2487.6|2493.4|2487.4|2494.4|2488.4|2493.4|2487.4|8
1622526670000|2021-06-01 05:51:10|2493.1|2487.1|2493.4|2487.4|2493.4|2487.4|2493.1|2487.1|4
1622526680000|2021-06-01 05:51:20|2493.6|2487.6|2493.4|2487.4|2493.6|2487.6|2493.4|2487.4|2
1622526700000|2021-06-01 05:51:40|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|2493.6|2487.6|1
1622526710000|2021-06-01 05:51:50|2493.9|2487.9|2493.4|2487.4|2493.9|2487.9|2493.4|2487.4|3
1622526720000|2021-06-01 05:52:00|2493.1|2487.1|2492.4|2486.4|2493.1|2487.1|2492.4|2486.4|3
1622526740000|2021-06-01 05:52:20|2492.6|2486.6|2492.9|2486.9|2492.9|2486.9|2492.6|2486.6|2
1622526750000|2021-06-01 05:52:30|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1622526760000|2021-06-01 05:52:40|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|1
1622526770000|2021-06-01 05:52:50|2493.1|2487.1|2493.4|2487.4|2493.4|2487.4|2493.1|2487.1|2
1622526780000|2021-06-01 05:53:00|2493.6|2487.6|2494.4|2488.4|2494.4|2488.4|2493.6|2487.6|4
1622526790000|2021-06-01 05:53:10|2494.1|2488.1|2494.9|2488.9|2494.9|2488.9|2494.1|2488.1|6
1622526800000|2021-06-01 05:53:20|2494.6|2488.6|2494.6|2488.6|2494.9|2488.9|2494.6|2488.6|3
1622526810000|2021-06-01 05:53:30|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1622526820000|2021-06-01 05:53:40|2494.6|2488.6|2494.9|2488.9|2494.9|2488.9|2494.6|2488.6|2
1622526830000|2021-06-01 05:53:50|2495.1|2489.1|2495.1|2489.1|2495.4|2489.4|2495.1|2489.1|3
1622526840000|2021-06-01 05:54:00|2495.4|2489.4|2495.6|2489.6|2495.6|2489.6|2495.4|2489.4|2
1622526850000|2021-06-01 05:54:10|2495.4|2489.4|2494.9|2488.9|2495.4|2489.4|2494.9|2488.9|3
1622526860000|2021-06-01 05:54:20|2495.1|2489.1|2495.6|2489.6|2495.6|2489.6|2495.1|2489.1|3
1622526870000|2021-06-01 05:54:30|2495.9|2489.9|2496.1|2490.1|2496.1|2490.1|2495.9|2489.9|2
1622526880000|2021-06-01 05:54:40|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|1
1622526900000|2021-06-01 05:55:00|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|1
1622526910000|2021-06-01 05:55:10|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1622526920000|2021-06-01 05:55:20|2496.6|2490.6|2496.1|2490.1|2496.6|2490.6|2496.1|2490.1|2
1622526930000|2021-06-01 05:55:30|2495.9|2489.9|2495.6|2489.6|2495.9|2489.9|2495.6|2489.6|2
1622526940000|2021-06-01 05:55:40|2495.9|2489.9|2496.1|2490.1|2496.1|2490.1|2495.6|2489.6|4
1622526950000|2021-06-01 05:55:50|2496.4|2490.4|2496.6|2490.6|2496.6|2490.6|2496.4|2490.4|8
1622526960000|2021-06-01 05:56:00|2496.9|2490.9|2497.1|2491.1|2497.1|2491.1|2496.6|2490.6|4
1622526970000|2021-06-01 05:56:10|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1622526980000|2021-06-01 05:56:20|2497.6|2491.6|2497.1|2491.1|2497.6|2491.6|2496.9|2490.9|5
1622526990000|2021-06-01 05:56:30|2496.9|2490.9|2497.6|2491.6|2497.6|2491.6|2496.9|2490.9|8
1622527000000|2021-06-01 05:56:40|2497.4|2491.4|2497.1|2491.1|2497.4|2491.4|2497.1|2491.1|2
1622527010000|2021-06-01 05:56:50|2497.4|2491.4|2497.1|2491.1|2497.6|2491.6|2497.1|2491.1|6
1622527020000|2021-06-01 05:57:00|2497.4|2491.4|2497.6|2491.6|2497.6|2491.6|2497.4|2491.4|4
1622527040000|2021-06-01 05:57:20|2497.4|2491.4|2497.1|2491.1|2497.6|2491.6|2497.1|2491.1|6
1622527050000|2021-06-01 05:57:30|2496.9|2490.9|2497.1|2491.1|2497.6|2491.6|2496.9|2490.9|7
1622527060000|2021-06-01 05:57:40|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1622527080000|2021-06-01 05:58:00|2497.1|2491.1|2497.9|2491.9|2498.1|2492.1|2497.1|2491.1|6
1622527090000|2021-06-01 05:58:10|2497.4|2491.4|2496.9|2490.9|2497.4|2491.4|2496.9|2490.9|3
1622527120000|2021-06-01 05:58:40|2496.6|2490.6|2497.6|2491.6|2497.9|2491.9|2496.4|2490.4|6
1622527140000|2021-06-01 05:59:00|2497.9|2491.9|2498.1|2492.1|2498.1|2492.1|2497.9|2491.9|2
1622527180000|2021-06-01 05:59:40|2498.4|2492.4|2499.1|2493.1|2499.1|2493.1|2498.4|2492.4|6
1622527200000|2021-06-01 06:00:00|2499.4|2493.4|2499.9|2493.9|2499.9|2493.9|2499.4|2493.4|2
1622527220000|2021-06-01 06:00:20|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|2499.4|2493.4|3
1622527230000|2021-06-01 06:00:30|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|2499.4|2493.4|1
1622527240000|2021-06-01 06:00:40|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|1
1622527250000|2021-06-01 06:00:50|2499.4|2493.4|2499.1|2493.1|2499.4|2493.4|2499.1|2493.1|2
1622527260000|2021-06-01 06:01:00|2498.6|2492.6|2498.9|2492.9|2498.9|2492.9|2498.6|2492.6|2
1622527270000|2021-06-01 06:01:10|2499.1|2493.1|2498.6|2492.6|2499.1|2493.1|2498.6|2492.6|3
1622527290000|2021-06-01 06:01:30|2498.4|2492.4|2498.6|2492.6|2498.6|2492.6|2498.4|2492.4|2
1622527320000|2021-06-01 06:02:00|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|1
1622527330000|2021-06-01 06:02:10|2498.6|2492.6|2497.1|2491.1|2498.6|2492.6|2497.1|2491.1|4
1622527340000|2021-06-01 06:02:20|2497.6|2491.6|2497.6|2491.6|2497.9|2491.9|2497.6|2491.6|3
1622527350000|2021-06-01 06:02:30|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|2497.4|2491.4|1
1622527360000|2021-06-01 06:02:40|2497.1|2491.1|2497.1|2491.1|2497.1|2491.1|2496.1|2490.1|4
1622527380000|2021-06-01 06:03:00|2497.4|2491.4|2497.6|2491.6|2497.6|2491.6|2497.4|2491.4|2
1622527390000|2021-06-01 06:03:10|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|2497.9|2491.9|1
1622527400000|2021-06-01 06:03:20|2498.1|2492.1|2499.6|2493.6|2500.1|2494.1|2498.1|2492.1|5
1622527410000|2021-06-01 06:03:30|2499.9|2493.9|2500.1|2494.1|2500.1|2494.1|2499.9|2493.9|2
1622527420000|2021-06-01 06:03:40|2500.4|2494.4|2500.1|2494.1|2500.4|2494.4|2500.1|2494.1|2
1622527430000|2021-06-01 06:03:50|2499.4|2493.4|2500.1|2494.1|2500.4|2494.4|2499.4|2493.4|5
1622527440000|2021-06-01 06:04:00|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|2500.1|2494.1|3
1622527450000|2021-06-01 06:04:10|2500.1|2494.1|2499.9|2493.9|2500.1|2494.1|2499.9|2493.9|2
1622527460000|2021-06-01 06:04:20|2499.6|2493.6|2498.4|2492.4|2499.6|2493.6|2498.4|2492.4|4
1622527470000|2021-06-01 06:04:30|2498.6|2492.6|2498.9|2492.9|2498.9|2492.9|2498.6|2492.6|2
1622527490000|2021-06-01 06:04:50|2499.1|2493.1|2498.9|2492.9|2499.1|2493.1|2498.9|2492.9|2
1622527500000|2021-06-01 06:05:00|2498.6|2492.6|2498.4|2492.4|2498.9|2492.9|2498.4|2492.4|6
1622527510000|2021-06-01 06:05:10|2497.9|2491.9|2498.6|2492.6|2498.6|2492.6|2497.9|2491.9|5
1622527520000|2021-06-01 06:05:20|2498.9|2492.9|2498.9|2492.9|2499.1|2493.1|2498.9|2492.9|3
1622527530000|2021-06-01 06:05:30|2498.6|2492.6|2498.1|2492.1|2498.6|2492.6|2498.1|2492.1|3
1622527570000|2021-06-01 06:06:10|2498.4|2492.4|2498.4|2492.4|2498.9|2492.9|2498.4|2492.4|5
1622527580000|2021-06-01 06:06:20|2498.1|2492.1|2498.4|2492.4|2498.6|2492.6|2498.1|2492.1|4
1622527590000|2021-06-01 06:06:30|2498.6|2492.6|2498.4|2492.4|2498.6|2492.6|2498.4|2492.4|2
1622527610000|2021-06-01 06:06:50|2498.6|2492.6|2498.4|2492.4|2498.6|2492.6|2498.4|2492.4|2
1622527620000|2021-06-01 06:07:00|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|1
1622527640000|2021-06-01 06:07:20|2497.9|2491.9|2497.6|2491.6|2497.9|2491.9|2497.6|2491.6|2
1622527650000|2021-06-01 06:07:30|2497.4|2491.4|2497.9|2491.9|2497.9|2491.9|2497.4|2491.4|3
1622527680000|2021-06-01 06:08:00|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|2497.9|2491.9|3
1622527690000|2021-06-01 06:08:10|2497.9|2491.9|2497.1|2491.1|2497.9|2491.9|2497.1|2491.1|5
1622527700000|2021-06-01 06:08:20|2496.9|2490.9|2496.6|2490.6|2496.9|2490.9|2496.6|2490.6|2
1622527710000|2021-06-01 06:08:30|2496.4|2490.4|2496.1|2490.1|2496.9|2490.9|2496.1|2490.1|6
1622527720000|2021-06-01 06:08:40|2496.4|2490.4|2496.9|2490.9|2497.1|2491.1|2496.4|2490.4|7
1622527730000|2021-06-01 06:08:50|2496.6|2490.6|2496.1|2490.1|2496.6|2490.6|2496.1|2490.1|3
1622527740000|2021-06-01 06:09:00|2496.4|2490.4|2496.4|2490.4|2496.6|2490.6|2496.4|2490.4|3
1622527750000|2021-06-01 06:09:10|2496.6|2490.6|2495.9|2489.9|2496.6|2490.6|2495.9|2489.9|6
1622527790000|2021-06-01 06:09:50|2495.6|2489.6|2495.6|2489.6|2496.4|2490.4|2495.4|2489.4|7
1622527800000|2021-06-01 06:10:00|2495.9|2489.9|2496.6|2490.6|2496.9|2490.9|2495.9|2489.9|5
1622527810000|2021-06-01 06:10:10|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1622527840000|2021-06-01 06:10:40|2496.6|2490.6|2495.6|2489.6|2496.6|2490.6|2495.4|2489.4|6
1622527850000|2021-06-01 06:10:50|2495.4|2489.4|2495.6|2489.6|2495.6|2489.6|2495.1|2489.1|4
1622527860000|2021-06-01 06:11:00|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2494.6|2488.6|7
1622527880000|2021-06-01 06:11:20|2495.6|2489.6|2495.4|2489.4|2495.6|2489.6|2495.4|2489.4|2
1622527890000|2021-06-01 06:11:30|2495.1|2489.1|2495.6|2489.6|2495.6|2489.6|2494.9|2488.9|7
1622527900000|2021-06-01 06:11:40|2495.4|2489.4|2494.6|2488.6|2495.4|2489.4|2494.6|2488.6|4
1622527910000|2021-06-01 06:11:50|2494.9|2488.9|2495.4|2489.4|2495.4|2489.4|2494.9|2488.9|3
1622527920000|2021-06-01 06:12:00|2495.6|2489.6|2495.1|2489.1|2495.6|2489.6|2495.1|2489.1|3
1622527930000|2021-06-01 06:12:10|2495.4|2489.4|2495.1|2489.1|2495.4|2489.4|2495.1|2489.1|2
1622527940000|2021-06-01 06:12:20|2494.9|2488.9|2494.6|2488.6|2494.9|2488.9|2494.6|2488.6|2
1622527950000|2021-06-01 06:12:30|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1622527960000|2021-06-01 06:12:40|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1622527970000|2021-06-01 06:12:50|2494.4|2488.4|2494.1|2488.1|2494.4|2488.4|2493.9|2487.9|4
1622527980000|2021-06-01 06:13:00|2494.4|2488.4|2494.6|2488.6|2494.6|2488.6|2494.1|2488.1|6
1622527990000|2021-06-01 06:13:10|2494.4|2488.4|2493.6|2487.6|2494.4|2488.4|2493.6|2487.6|4
1622528000000|2021-06-01 06:13:20|2492.9|2486.9|2492.6|2486.6|2492.9|2486.9|2492.6|2486.6|2
1622528030000|2021-06-01 06:13:50|2492.9|2486.9|2493.4|2487.4|2493.6|2487.6|2492.9|2486.9|4
1622528040000|2021-06-01 06:14:00|2493.1|2487.1|2492.4|2486.4|2493.1|2487.1|2492.4|2486.4|4
1622528050000|2021-06-01 06:14:10|2492.6|2486.6|2491.9|2485.9|2492.9|2486.9|2491.9|2485.9|4
1622528060000|2021-06-01 06:14:20|2491.6|2485.6|2491.6|2485.6|2491.6|2485.6|2491.1|2485.1|4
1622528070000|2021-06-01 06:14:30|2491.4|2485.4|2491.6|2485.6|2491.6|2485.6|2491.4|2485.4|4
1622528090000|2021-06-01 06:14:50|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1622528100000|2021-06-01 06:15:00|2491.6|2485.6|2491.4|2485.4|2491.6|2485.6|2491.4|2485.4|2
1622528110000|2021-06-01 06:15:10|2491.6|2485.6|2491.6|2485.6|2491.9|2485.9|2491.6|2485.6|3
1622528120000|2021-06-01 06:15:20|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|2491.4|2485.4|1
1622528140000|2021-06-01 06:15:40|2491.6|2485.6|2492.4|2486.4|2492.4|2486.4|2491.6|2485.6|6
1622528150000|2021-06-01 06:15:50|2492.1|2486.1|2492.6|2486.6|2492.9|2486.9|2492.1|2486.1|5
1622528160000|2021-06-01 06:16:00|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|1
1622528170000|2021-06-01 06:16:10|2493.1|2487.1|2493.4|2487.4|2493.6|2487.6|2493.1|2487.1|4
1622528180000|2021-06-01 06:16:20|2493.1|2487.1|2492.6|2486.6|2493.1|2487.1|2492.6|2486.6|6
1622528190000|2021-06-01 06:16:30|2492.9|2486.9|2493.6|2487.6|2493.6|2487.6|2492.9|2486.9|5
1622528200000|2021-06-01 06:16:40|2493.9|2487.9|2493.9|2487.9|2494.1|2488.1|2493.9|2487.9|3
1622528210000|2021-06-01 06:16:50|2494.1|2488.1|2494.4|2488.4|2494.4|2488.4|2494.1|2488.1|2
1622528220000|2021-06-01 06:17:00|2493.9|2487.9|2493.4|2487.4|2493.9|2487.9|2493.4|2487.4|3
1622528230000|2021-06-01 06:17:10|2493.1|2487.1|2493.4|2487.4|2493.4|2487.4|2493.1|2487.1|2
1622528240000|2021-06-01 06:17:20|2493.6|2487.6|2492.9|2486.9|2493.6|2487.6|2492.9|2486.9|3
1622528250000|2021-06-01 06:17:30|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1622528260000|2021-06-01 06:17:40|2492.9|2486.9|2493.4|2487.4|2493.4|2487.4|2492.9|2486.9|3
1622528280000|2021-06-01 06:18:00|2493.1|2487.1|2492.9|2486.9|2493.1|2487.1|2492.9|2486.9|4
1622528310000|2021-06-01 06:18:30|2492.6|2486.6|2492.6|2486.6|2492.9|2486.9|2492.6|2486.6|3
1622528320000|2021-06-01 06:18:40|2492.9|2486.9|2492.9|2486.9|2493.1|2487.1|2492.9|2486.9|3
1622528330000|2021-06-01 06:18:50|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1622528340000|2021-06-01 06:19:00|2493.4|2487.4|2494.9|2488.9|2494.9|2488.9|2493.4|2487.4|6
1622528350000|2021-06-01 06:19:10|2495.1|2489.1|2495.6|2489.6|2495.6|2489.6|2495.1|2489.1|2
1622528360000|2021-06-01 06:19:20|2494.9|2488.9|2495.1|2489.1|2495.1|2489.1|2494.4|2488.4|8
1622528370000|2021-06-01 06:19:30|2495.4|2489.4|2496.1|2490.1|2496.1|2490.1|2495.1|2489.1|5
1622528390000|2021-06-01 06:19:50|2495.9|2489.9|2495.4|2489.4|2495.9|2489.9|2495.4|2489.4|5
1622528400000|2021-06-01 06:20:00|2495.6|2489.6|2496.4|2490.4|2496.4|2490.4|2495.6|2489.6|4
1622528410000|2021-06-01 06:20:10|2496.1|2490.1|2495.9|2489.9|2496.1|2490.1|2495.9|2489.9|2
1622528420000|2021-06-01 06:20:20|2495.6|2489.6|2497.1|2491.1|2497.1|2491.1|2495.4|2489.4|6
1622528430000|2021-06-01 06:20:30|2496.9|2490.9|2496.1|2490.1|2496.9|2490.9|2496.1|2490.1|3
1622528440000|2021-06-01 06:20:40|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1622528450000|2021-06-01 06:20:50|2496.1|2490.1|2495.9|2489.9|2496.1|2490.1|2495.6|2489.6|4
1622528460000|2021-06-01 06:21:00|2496.1|2490.1|2496.1|2490.1|2496.4|2490.4|2495.9|2489.9|7
1622528470000|2021-06-01 06:21:10|2496.4|2490.4|2495.4|2489.4|2496.4|2490.4|2495.4|2489.4|7
1622528500000|2021-06-01 06:21:40|2495.6|2489.6|2495.4|2489.4|2496.4|2490.4|2495.4|2489.4|10
1622528510000|2021-06-01 06:21:50|2495.1|2489.1|2495.1|2489.1|2495.4|2489.4|2494.9|2488.9|9
1622528520000|2021-06-01 06:22:00|2495.4|2489.4|2495.6|2489.6|2496.1|2490.1|2495.4|2489.4|7
1622528530000|2021-06-01 06:22:10|2495.9|2489.9|2497.1|2491.1|2497.1|2491.1|2495.9|2489.9|4
1622528540000|2021-06-01 06:22:20|2497.4|2491.4|2496.6|2490.6|2497.4|2491.4|2496.6|2490.6|6
1622528550000|2021-06-01 06:22:30|2496.4|2490.4|2494.4|2488.4|2496.4|2490.4|2494.4|2488.4|2
1622528560000|2021-06-01 06:22:40|2494.1|2488.1|2493.9|2487.9|2494.1|2488.1|2493.9|2487.9|2
1622528570000|2021-06-01 06:22:50|2494.1|2488.1|2494.4|2488.4|2494.4|2488.4|2494.1|2488.1|2
1622528580000|2021-06-01 06:23:00|2494.1|2488.1|2494.6|2488.6|2494.6|2488.6|2494.1|2488.1|3
1622528590000|2021-06-01 06:23:10|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1622528600000|2021-06-01 06:23:20|2495.1|2489.1|2495.1|2489.1|2495.4|2489.4|2495.1|2489.1|3
1622528620000|2021-06-01 06:23:40|2494.9|2488.9|2494.4|2488.4|2494.9|2488.9|2494.4|2488.4|2
1622528630000|2021-06-01 06:23:50|2493.9|2487.9|2493.1|2487.1|2493.9|2487.9|2493.1|2487.1|4
1622528640000|2021-06-01 06:24:00|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|2492.6|2486.6|3
1622528660000|2021-06-01 06:24:20|2493.1|2487.1|2493.6|2487.6|2493.6|2487.6|2493.1|2487.1|3
1622528680000|2021-06-01 06:24:40|2492.6|2486.6|2493.6|2487.6|2493.6|2487.6|2492.6|2486.6|4
1622528690000|2021-06-01 06:24:50|2493.9|2487.9|2494.4|2488.4|2494.4|2488.4|2493.9|2487.9|4
1622528700000|2021-06-01 06:25:00|2494.1|2488.1|2493.4|2487.4|2494.1|2488.1|2493.4|2487.4|4
1622528710000|2021-06-01 06:25:10|2493.1|2487.1|2493.4|2487.4|2493.4|2487.4|2493.1|2487.1|2
1622528720000|2021-06-01 06:25:20|2493.6|2487.6|2493.9|2487.9|2493.9|2487.9|2493.6|2487.6|2
1622528730000|2021-06-01 06:25:30|2494.1|2488.1|2494.4|2488.4|2494.6|2488.6|2494.1|2488.1|4
1622528740000|2021-06-01 06:25:40|2494.6|2488.6|2495.6|2489.6|2495.6|2489.6|2494.6|2488.6|5
1622528750000|2021-06-01 06:25:50|2495.4|2489.4|2494.4|2488.4|2495.4|2489.4|2494.4|2488.4|5
1622528760000|2021-06-01 06:26:00|2494.6|2488.6|2494.9|2488.9|2494.9|2488.9|2494.6|2488.6|2
1622528770000|2021-06-01 06:26:10|2494.6|2488.6|2494.4|2488.4|2494.6|2488.6|2494.4|2488.4|4
1622528780000|2021-06-01 06:26:20|2494.6|2488.6|2494.9|2488.9|2494.9|2488.9|2494.6|2488.6|2
1622528790000|2021-06-01 06:26:30|2494.6|2488.6|2494.9|2488.9|2494.9|2488.9|2494.4|2488.4|4
1622528800000|2021-06-01 06:26:40|2495.4|2489.4|2495.9|2489.9|2495.9|2489.9|2495.4|2489.4|3
1622528820000|2021-06-01 06:27:00|2495.6|2489.6|2495.6|2489.6|2495.9|2489.9|2495.4|2489.4|5
1622528830000|2021-06-01 06:27:10|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|2495.9|2489.9|1
1622528840000|2021-06-01 06:27:20|2496.1|2490.1|2495.6|2489.6|2496.1|2490.1|2495.4|2489.4|5
1622528850000|2021-06-01 06:27:30|2495.4|2489.4|2495.1|2489.1|2495.4|2489.4|2495.1|2489.1|2
1622528860000|2021-06-01 06:27:40|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1622528870000|2021-06-01 06:27:50|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1622528890000|2021-06-01 06:28:10|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1622528910000|2021-06-01 06:28:30|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1622528920000|2021-06-01 06:28:40|2494.4|2488.4|2494.6|2488.6|2494.6|2488.6|2494.4|2488.4|2
1622528930000|2021-06-01 06:28:50|2494.4|2488.4|2494.6|2488.6|2494.6|2488.6|2494.4|2488.4|2
1622528940000|2021-06-01 06:29:00|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1622528950000|2021-06-01 06:29:10|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|2494.6|2488.6|1
1622528960000|2021-06-01 06:29:20|2495.1|2489.1|2495.9|2489.9|2495.9|2489.9|2495.1|2489.1|4
1622528980000|2021-06-01 06:29:40|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2495.9|2489.9|3
1622529000000|2021-06-01 06:30:00|2496.4|2490.4|2497.1|2491.1|2497.1|2491.1|2496.4|2490.4|3
1622529020000|2021-06-01 06:30:20|2497.4|2491.4|2498.1|2492.1|2498.1|2492.1|2497.4|2491.4|3
1622529030000|2021-06-01 06:30:30|2497.9|2491.9|2498.4|2492.4|2498.4|2492.4|2497.9|2491.9|3
1622529040000|2021-06-01 06:30:40|2498.6|2492.6|2497.9|2491.9|2498.6|2492.6|2497.9|2491.9|4
1622529050000|2021-06-01 06:30:50|2498.1|2492.1|2497.9|2491.9|2498.4|2492.4|2497.9|2491.9|4
1622529060000|2021-06-01 06:31:00|2498.1|2492.1|2497.9|2491.9|2498.4|2492.4|2497.9|2491.9|7
1622529070000|2021-06-01 06:31:10|2498.1|2492.1|2498.4|2492.4|2498.4|2492.4|2497.9|2491.9|3
1622529090000|2021-06-01 06:31:30|2498.1|2492.1|2498.1|2492.1|2498.4|2492.4|2498.1|2492.1|3
1622529100000|2021-06-01 06:31:40|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|2497.9|2491.9|5
1622529120000|2021-06-01 06:32:00|2498.6|2492.6|2499.1|2493.1|2499.1|2493.1|2498.6|2492.6|7
1622529140000|2021-06-01 06:32:20|2498.9|2492.9|2498.4|2492.4|2498.9|2492.9|2498.1|2492.1|3
1622529150000|2021-06-01 06:32:30|2498.6|2492.6|2498.9|2492.9|2498.9|2492.9|2498.6|2492.6|4
1622529160000|2021-06-01 06:32:40|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|2498.4|2492.4|1
1622529170000|2021-06-01 06:32:50|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|1
1622529180000|2021-06-01 06:33:00|2498.6|2492.6|2499.1|2493.1|2499.1|2493.1|2498.6|2492.6|3
1622529190000|2021-06-01 06:33:10|2498.9|2492.9|2498.4|2492.4|2498.9|2492.9|2498.4|2492.4|2
1622529200000|2021-06-01 06:33:20|2498.6|2492.6|2498.9|2492.9|2498.9|2492.9|2498.6|2492.6|2
1622529220000|2021-06-01 06:33:40|2499.1|2493.1|2499.4|2493.4|2499.4|2493.4|2499.1|2493.1|2
1622529240000|2021-06-01 06:34:00|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1622529250000|2021-06-01 06:34:10|2498.4|2492.4|2498.6|2492.6|2499.1|2493.1|2498.4|2492.4|4
1622529260000|2021-06-01 06:34:20|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|1
1622529270000|2021-06-01 06:34:30|2498.6|2492.6|2498.4|2492.4|2498.6|2492.6|2498.4|2492.4|2
1622529280000|2021-06-01 06:34:40|2498.6|2492.6|2498.9|2492.9|2498.9|2492.9|2498.4|2492.4|4
1622529290000|2021-06-01 06:34:50|2499.1|2493.1|2499.4|2493.4|2499.4|2493.4|2499.1|2493.1|2
1622529300000|2021-06-01 06:35:00|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|1
1622529310000|2021-06-01 06:35:10|2499.9|2493.9|2500.4|2494.4|2500.6|2494.6|2499.9|2493.9|7
1622529320000|2021-06-01 06:35:20|2499.9|2493.9|2499.9|2493.9|2500.1|2494.1|2499.6|2493.6|5
1622529330000|2021-06-01 06:35:30|2500.1|2494.1|2500.1|2494.1|2500.4|2494.4|2500.1|2494.1|3
1622529350000|2021-06-01 06:35:50|2500.4|2494.4|2500.1|2494.1|2500.4|2494.4|2500.1|2494.1|2
1622529360000|2021-06-01 06:36:00|2500.4|2494.4|2499.9|2493.9|2500.4|2494.4|2499.9|2493.9|3
1622529370000|2021-06-01 06:36:10|2500.1|2494.1|2499.9|2493.9|2500.1|2494.1|2499.6|2493.6|4
1622529400000|2021-06-01 06:36:40|2500.1|2494.1|2499.9|2493.9|2500.1|2494.1|2499.9|2493.9|2
1622529440000|2021-06-01 06:37:20|2499.6|2493.6|2499.4|2493.4|2499.6|2493.6|2499.1|2493.1|3
1622529450000|2021-06-01 06:37:30|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|1
1622529470000|2021-06-01 06:37:50|2499.4|2493.4|2499.1|2493.1|2499.4|2493.4|2499.1|2493.1|2
1622529480000|2021-06-01 06:38:00|2499.4|2493.4|2499.9|2493.9|2499.9|2493.9|2499.4|2493.4|2
1622529490000|2021-06-01 06:38:10|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|1
1622529500000|2021-06-01 06:38:20|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|1
1622529520000|2021-06-01 06:38:40|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|1
1622529530000|2021-06-01 06:38:50|2500.4|2494.4|2499.6|2493.6|2500.4|2494.4|2499.6|2493.6|6
1622529540000|2021-06-01 06:39:00|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|1
1622529580000|2021-06-01 06:39:40|2500.1|2494.1|2499.9|2493.9|2500.4|2494.4|2499.9|2493.9|3
1622529590000|2021-06-01 06:39:50|2500.4|2494.4|2500.6|2494.6|2500.6|2494.6|2500.4|2494.4|2
1622529610000|2021-06-01 06:40:10|2500.4|2494.4|2500.1|2494.1|2500.4|2494.4|2500.1|2494.1|2
1622529660000|2021-06-01 06:41:00|2499.9|2493.9|2499.9|2493.9|2500.4|2494.4|2499.9|2493.9|4
1622529670000|2021-06-01 06:41:10|2499.6|2493.6|2499.9|2493.9|2499.9|2493.9|2499.6|2493.6|2
1622529680000|2021-06-01 06:41:20|2500.6|2494.6|2500.4|2494.4|2500.6|2494.6|2499.9|2493.9|6
1622529690000|2021-06-01 06:41:30|2500.1|2494.1|2499.9|2493.9|2500.1|2494.1|2499.9|2493.9|2
1622529700000|2021-06-01 06:41:40|2499.6|2493.6|2499.6|2493.6|2499.6|2493.6|2499.4|2493.4|3
1622529710000|2021-06-01 06:41:50|2499.4|2493.4|2499.6|2493.6|2499.6|2493.6|2499.4|2493.4|6
1622529720000|2021-06-01 06:42:00|2499.4|2493.4|2499.6|2493.6|2499.6|2493.6|2499.4|2493.4|4
1622529730000|2021-06-01 06:42:10|2499.4|2493.4|2499.6|2493.6|2499.6|2493.6|2498.9|2492.9|9
1622529750000|2021-06-01 06:42:30|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|1
1622529760000|2021-06-01 06:42:40|2500.1|2494.1|2500.4|2494.4|2500.4|2494.4|2500.1|2494.1|2
1622529770000|2021-06-01 06:42:50|2500.1|2494.1|2499.9|2493.9|2500.1|2494.1|2499.9|2493.9|2
1622529790000|2021-06-01 06:43:10|2500.1|2494.1|2500.6|2494.6|2500.6|2494.6|2500.1|2494.1|3
1622529820000|2021-06-01 06:43:40|2500.9|2494.9|2500.6|2494.6|2501.1|2495.1|2500.4|2494.4|5
1622529830000|2021-06-01 06:43:50|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|1
1622529840000|2021-06-01 06:44:00|2501.1|2495.1|2501.4|2495.4|2501.6|2495.6|2501.1|2495.1|4
1622529850000|2021-06-01 06:44:10|2501.1|2495.1|2501.4|2495.4|2501.4|2495.4|2501.1|2495.1|4
1622529870000|2021-06-01 06:44:30|2501.1|2495.1|2501.4|2495.4|2501.4|2495.4|2501.1|2495.1|2
1622529880000|2021-06-01 06:44:40|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1622529890000|2021-06-01 06:44:50|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1622529900000|2021-06-01 06:45:00|2501.6|2495.6|2501.9|2495.9|2501.9|2495.9|2501.6|2495.6|2
1622529920000|2021-06-01 06:45:20|2501.6|2495.6|2502.6|2496.6|2503.6|2497.6|2501.6|2495.6|10
1622529930000|2021-06-01 06:45:30|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|2502.4|2496.4|1
1622529940000|2021-06-01 06:45:40|2502.6|2496.6|2503.1|2497.1|2503.1|2497.1|2502.6|2496.6|3
1622529950000|2021-06-01 06:45:50|2502.9|2496.9|2502.4|2496.4|2502.9|2496.9|2502.4|2496.4|3
1622529960000|2021-06-01 06:46:00|2502.1|2496.1|2501.6|2495.6|2502.1|2496.1|2501.6|2495.6|3
1622529970000|2021-06-01 06:46:10|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|2501.6|2495.6|3
1622529980000|2021-06-01 06:46:20|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|2502.1|2496.1|1
1622529990000|2021-06-01 06:46:30|2501.9|2495.9|2500.9|2494.9|2501.9|2495.9|2500.9|2494.9|4
1622530020000|2021-06-01 06:47:00|2501.1|2495.1|2501.6|2495.6|2501.6|2495.6|2501.1|2495.1|2
1622530030000|2021-06-01 06:47:10|2501.9|2495.9|2501.6|2495.6|2501.9|2495.9|2501.6|2495.6|2
1622530040000|2021-06-01 06:47:20|2501.9|2495.9|2502.1|2496.1|2502.1|2496.1|2501.9|2495.9|2
1622530050000|2021-06-01 06:47:30|2501.9|2495.9|2501.6|2495.6|2501.9|2495.9|2501.6|2495.6|2
1622530060000|2021-06-01 06:47:40|2501.4|2495.4|2501.1|2495.1|2501.4|2495.4|2501.1|2495.1|2
1622530070000|2021-06-01 06:47:50|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|2500.4|2494.4|5
1622530080000|2021-06-01 06:48:00|2501.1|2495.1|2500.6|2494.6|2501.1|2495.1|2500.6|2494.6|2
1622530100000|2021-06-01 06:48:20|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|2500.9|2494.9|1
1622530110000|2021-06-01 06:48:30|2501.1|2495.1|2500.9|2494.9|2501.1|2495.1|2500.4|2494.4|5
1622530120000|2021-06-01 06:48:40|2500.6|2494.6|2501.1|2495.1|2501.1|2495.1|2500.6|2494.6|3
1622530130000|2021-06-01 06:48:50|2501.4|2495.4|2501.6|2495.6|2501.6|2495.6|2501.4|2495.4|2
1622530140000|2021-06-01 06:49:00|2501.9|2495.9|2501.6|2495.6|2501.9|2495.9|2501.6|2495.6|2
1622530150000|2021-06-01 06:49:10|2501.4|2495.4|2501.6|2495.6|2501.6|2495.6|2501.4|2495.4|2
1622530160000|2021-06-01 06:49:20|2501.4|2495.4|2500.4|2494.4|2501.4|2495.4|2499.9|2493.9|7
1622530190000|2021-06-01 06:49:50|2500.6|2494.6|2500.6|2494.6|2501.1|2495.1|2500.6|2494.6|5
1622530200000|2021-06-01 06:50:00|2500.9|2494.9|2501.1|2495.1|2501.1|2495.1|2500.9|2494.9|2
1622530220000|2021-06-01 06:50:20|2500.9|2494.9|2500.6|2494.6|2500.9|2494.9|2500.6|2494.6|2
1622530230000|2021-06-01 06:50:30|2500.4|2494.4|2500.1|2494.1|2500.4|2494.4|2499.9|2493.9|6
1622530240000|2021-06-01 06:50:40|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|2499.9|2493.9|1
1622530260000|2021-06-01 06:51:00|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|2500.1|2494.1|1
1622530270000|2021-06-01 06:51:10|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|2500.4|2494.4|1
1622530280000|2021-06-01 06:51:20|2500.6|2494.6|2500.9|2494.9|2500.9|2494.9|2500.6|2494.6|2
1622530290000|2021-06-01 06:51:30|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|1
1622530300000|2021-06-01 06:51:40|2500.9|2494.9|2499.1|2493.1|2500.9|2494.9|2499.1|2493.1|5
1622530310000|2021-06-01 06:51:50|2498.9|2492.9|2499.1|2493.1|2499.1|2493.1|2498.9|2492.9|2
1622530320000|2021-06-01 06:52:00|2499.4|2493.4|2499.6|2493.6|2499.6|2493.6|2499.4|2493.4|2
1622530340000|2021-06-01 06:52:20|2499.9|2493.9|2500.1|2494.1|2500.1|2494.1|2499.9|2493.9|2
1622530360000|2021-06-01 06:52:40|2500.4|2494.4|2500.1|2494.1|2500.6|2494.6|2500.1|2494.1|7
1622530370000|2021-06-01 06:52:50|2499.9|2493.9|2499.1|2493.1|2499.9|2493.9|2498.9|2492.9|5
1622530390000|2021-06-01 06:53:10|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|2498.9|2492.9|1
1622530400000|2021-06-01 06:53:20|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1622530420000|2021-06-01 06:53:40|2499.4|2493.4|2499.6|2493.6|2499.6|2493.6|2499.1|2493.1|6
1622530430000|2021-06-01 06:53:50|2498.9|2492.9|2499.4|2493.4|2499.4|2493.4|2498.9|2492.9|3
1622530440000|2021-06-01 06:54:00|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|2499.1|2493.1|1
1622530450000|2021-06-01 06:54:10|2498.4|2492.4|2498.9|2492.9|2498.9|2492.9|2498.4|2492.4|2
1622530460000|2021-06-01 06:54:20|2498.6|2492.6|2498.4|2492.4|2498.6|2492.6|2498.1|2492.1|4
1622530470000|2021-06-01 06:54:30|2498.6|2492.6|2498.9|2492.9|2498.9|2492.9|2498.6|2492.6|2
1622530480000|2021-06-01 06:54:40|2498.6|2492.6|2499.1|2493.1|2499.1|2493.1|2498.6|2492.6|6
1622530490000|2021-06-01 06:54:50|2498.9|2492.9|2498.6|2492.6|2498.9|2492.9|2498.4|2492.4|4
1622530500000|2021-06-01 06:55:00|2498.4|2492.4|2498.6|2492.6|2498.6|2492.6|2497.9|2491.9|17
1622530510000|2021-06-01 06:55:10|2498.4|2492.4|2497.9|2491.9|2498.9|2492.9|2497.9|2491.9|14
1622530520000|2021-06-01 06:55:20|2498.1|2492.1|2496.9|2490.9|2498.1|2492.1|2496.9|2490.9|8
1622530530000|2021-06-01 06:55:30|2497.1|2491.1|2496.4|2490.4|2497.1|2491.1|2496.4|2490.4|3
1622530550000|2021-06-01 06:55:50|2496.1|2490.1|2496.1|2490.1|2496.1|2490.1|2495.9|2489.9|5
1622530560000|2021-06-01 06:56:00|2495.4|2489.4|2494.9|2488.9|2495.4|2489.4|2494.9|2488.9|3
1622530570000|2021-06-01 06:56:10|2495.1|2489.1|2494.9|2488.9|2495.1|2489.1|2494.9|2488.9|2
1622530580000|2021-06-01 06:56:20|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|1
1622530590000|2021-06-01 06:56:30|2494.9|2488.9|2494.6|2488.6|2494.9|2488.9|2494.6|2488.6|2
1622530600000|2021-06-01 06:56:40|2494.4|2488.4|2494.6|2488.6|2494.6|2488.6|2494.4|2488.4|2
1622530620000|2021-06-01 06:57:00|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|2494.9|2488.9|1
1622530630000|2021-06-01 06:57:10|2495.1|2489.1|2494.9|2488.9|2495.1|2489.1|2494.9|2488.9|2
1622530670000|2021-06-01 06:57:50|2495.1|2489.1|2494.9|2488.9|2495.1|2489.1|2494.9|2488.9|4
1622530680000|2021-06-01 06:58:00|2495.1|2489.1|2494.9|2488.9|2495.1|2489.1|2494.9|2488.9|2
1622530700000|2021-06-01 06:58:20|2495.1|2489.1|2494.9|2488.9|2495.1|2489.1|2494.9|2488.9|2
1622530710000|2021-06-01 06:58:30|2495.4|2489.4|2496.4|2490.4|2496.4|2490.4|2495.4|2489.4|3
1622530720000|2021-06-01 06:58:40|2496.6|2490.6|2496.1|2490.1|2496.6|2490.6|2496.1|2490.1|5
1622530730000|2021-06-01 06:58:50|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|2496.4|2490.4|1
1622530740000|2021-06-01 06:59:00|2496.6|2490.6|2497.9|2491.9|2497.9|2491.9|2496.6|2490.6|5
1622530750000|2021-06-01 06:59:10|2498.1|2492.1|2499.1|2493.1|2499.1|2493.1|2498.1|2492.1|7
1622530760000|2021-06-01 06:59:20|2498.9|2492.9|2499.1|2493.1|2499.4|2493.4|2498.6|2492.6|6
1622530770000|2021-06-01 06:59:30|2499.4|2493.4|2500.9|2494.9|2501.6|2495.6|2499.4|2493.4|10
1622530780000|2021-06-01 06:59:40|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|2501.9|2495.9|1
1622530790000|2021-06-01 06:59:50|2502.1|2496.1|2504.4|2498.4|2504.4|2498.4|2502.1|2496.1|7
1622530800000|2021-06-01 07:00:00|2504.9|2498.9|2504.6|2498.6|2505.6|2499.6|2503.6|2497.6|11
1622530810000|2021-06-01 07:00:10|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|2504.9|2498.9|1
1622530820000|2021-06-01 07:00:20|2505.1|2499.1|2506.6|2500.6|2506.9|2500.9|2505.1|2499.1|4
1622530830000|2021-06-01 07:00:30|2506.9|2500.9|2506.1|2500.1|2507.1|2501.1|2506.1|2500.1|6
1622530840000|2021-06-01 07:00:40|2505.9|2499.9|2505.6|2499.6|2505.9|2499.9|2505.6|2499.6|2
1622530850000|2021-06-01 07:00:50|2505.9|2499.9|2506.6|2500.6|2506.6|2500.6|2505.9|2499.9|3
1622530860000|2021-06-01 07:01:00|2506.9|2500.9|2505.6|2499.6|2506.9|2500.9|2505.6|2499.6|6
1622530880000|2021-06-01 07:01:20|2505.9|2499.9|2506.4|2500.4|2506.4|2500.4|2505.9|2499.9|2
1622530900000|2021-06-01 07:01:40|2506.6|2500.6|2505.4|2499.4|2507.4|2501.4|2505.1|2499.1|6
1622530910000|2021-06-01 07:01:50|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|2505.6|2499.6|1
1622530920000|2021-06-01 07:02:00|2505.9|2499.9|2507.1|2501.1|2507.4|2501.4|2505.9|2499.9|7
1622530940000|2021-06-01 07:02:20|2507.4|2501.4|2508.6|2502.6|2508.6|2502.6|2507.4|2501.4|3
1622530950000|2021-06-01 07:02:30|2508.4|2502.4|2508.6|2502.6|2508.6|2502.6|2508.4|2502.4|2
1622530970000|2021-06-01 07:02:50|2508.4|2502.4|2508.9|2502.9|2508.9|2502.9|2508.4|2502.4|3
1622531000000|2021-06-01 07:03:20|2509.1|2503.1|2509.4|2503.4|2509.4|2503.4|2509.1|2503.1|2
1622531010000|2021-06-01 07:03:30|2509.6|2503.6|2509.9|2503.9|2509.9|2503.9|2509.6|2503.6|2
1622531020000|2021-06-01 07:03:40|2509.6|2503.6|2509.9|2503.9|2509.9|2503.9|2509.6|2503.6|2
1622531040000|2021-06-01 07:04:00|2510.1|2504.1|2509.9|2503.9|2510.1|2504.1|2509.9|2503.9|2
1622531050000|2021-06-01 07:04:10|2510.1|2504.1|2510.1|2504.1|2510.4|2504.4|2510.1|2504.1|3
1622531070000|2021-06-01 07:04:30|2510.4|2504.4|2510.9|2504.9|2510.9|2504.9|2510.4|2504.4|4
1622531080000|2021-06-01 07:04:40|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|2510.6|2504.6|1
1622531100000|2021-06-01 07:05:00|2510.4|2504.4|2510.5|2504.5|2510.5|2504.5|2510.1|2504.1|4
1622531110000|2021-06-01 07:05:10|2510.3|2504.3|2510.3|2504.3|2510.5|2504.5|2510.3|2504.3|3
1622531130000|2021-06-01 07:05:30|2509.8|2503.8|2509.3|2503.3|2509.8|2503.8|2509.3|2503.3|2
1622531140000|2021-06-01 07:05:40|2509.5|2503.5|2509.8|2503.8|2509.8|2503.8|2509.5|2503.5|2
1622531150000|2021-06-01 07:05:50|2509.5|2503.5|2509.8|2503.8|2509.8|2503.8|2509.5|2503.5|2
1622531160000|2021-06-01 07:06:00|2509.5|2503.5|2509.8|2503.8|2509.8|2503.8|2509.5|2503.5|2
1622531190000|2021-06-01 07:06:30|2510|2504|2509|2503|2510.3|2504.3|2509|2503|4
1622531200000|2021-06-01 07:06:40|2508.8|2502.8|2508.3|2502.3|2508.8|2502.8|2508.3|2502.3|3
1622531210000|2021-06-01 07:06:50|2508.5|2502.5|2508.8|2502.8|2508.8|2502.8|2508.5|2502.5|2
1622531240000|2021-06-01 07:07:20|2509|2503|2509|2503|2509.3|2503.3|2509|2503|3
1622531270000|2021-06-01 07:07:50|2509.3|2503.3|2509.5|2503.5|2509.8|2503.8|2509.3|2503.3|4
1622531340000|2021-06-01 07:09:00|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1622531380000|2021-06-01 07:09:40|2510|2504|2510|2504|2510|2504|2510|2504|1
1622531390000|2021-06-01 07:09:50|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|2510.5|2504.5|1
1622531400000|2021-06-01 07:10:00|2510|2504|2510|2504|2510|2504|2510|2504|1
1622531410000|2021-06-01 07:10:10|2510.3|2504.3|2510.5|2504.5|2510.5|2504.5|2510.3|2504.3|2
1622531430000|2021-06-01 07:10:30|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|2510.8|2504.8|1
1622531440000|2021-06-01 07:10:40|2510.5|2504.5|2509.8|2503.8|2510.5|2504.5|2509.8|2503.8|2
1622531460000|2021-06-01 07:11:00|2509.5|2503.5|2509.3|2503.3|2509.5|2503.5|2509.3|2503.3|2
1622531480000|2021-06-01 07:11:20|2509|2503|2508.8|2502.8|2509|2503|2508.5|2502.5|3
1622531490000|2021-06-01 07:11:30|2508.5|2502.5|2508.8|2502.8|2508.8|2502.8|2508.5|2502.5|2
1622531500000|2021-06-01 07:11:40|2508.5|2502.5|2508.8|2502.8|2508.8|2502.8|2508.5|2502.5|2
1622531510000|2021-06-01 07:11:50|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1622531520000|2021-06-01 07:12:00|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1622531540000|2021-06-01 07:12:20|2509|2503|2509|2503|2509.3|2503.3|2509|2503|3
1622531560000|2021-06-01 07:12:40|2509.3|2503.3|2509|2503|2509.3|2503.3|2509|2503|2
1622531580000|2021-06-01 07:13:00|2509.3|2503.3|2507.5|2501.5|2509.3|2503.3|2507.5|2501.5|7
1622531610000|2021-06-01 07:13:30|2507.8|2501.8|2508|2502|2508|2502|2507.8|2501.8|2
1622531620000|2021-06-01 07:13:40|2507.8|2501.8|2507.5|2501.5|2507.8|2501.8|2507.5|2501.5|4
1622531630000|2021-06-01 07:13:50|2507|2501|2506.8|2500.8|2507|2501|2506.8|2500.8|2
1622531660000|2021-06-01 07:14:20|2507|2501|2507|2501|2507.3|2501.3|2507|2501|5
1622531670000|2021-06-01 07:14:30|2507.3|2501.3|2506.8|2500.8|2507.3|2501.3|2506.3|2500.3|6
1622531700000|2021-06-01 07:15:00|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1622531720000|2021-06-01 07:15:20|2506.8|2500.8|2507|2501|2507.5|2501.5|2506.5|2500.5|4
1622531760000|2021-06-01 07:16:00|2507.3|2501.3|2507|2501|2507.3|2501.3|2507|2501|2
1622531810000|2021-06-01 07:16:50|2506.8|2500.8|2507|2501|2507|2501|2506.8|2500.8|2
1622531820000|2021-06-01 07:17:00|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506|2500|3
1622531830000|2021-06-01 07:17:10|2506|2500|2506|2500|2506|2500|2506|2500|1
1622531850000|2021-06-01 07:17:30|2505.8|2499.8|2505.3|2499.3|2505.8|2499.8|2505.3|2499.3|3
1622531900000|2021-06-01 07:18:20|2505|2499|2504.8|2498.8|2505|2499|2504.8|2498.8|2
1622531910000|2021-06-01 07:18:30|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1622531920000|2021-06-01 07:18:40|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1622531930000|2021-06-01 07:18:50|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1622531950000|2021-06-01 07:19:10|2503.3|2497.3|2502|2496|2503.3|2497.3|2502|2496|2
1622531970000|2021-06-01 07:19:30|2501.8|2495.8|2500.8|2494.8|2501.8|2495.8|2500.5|2494.5|7
1622531980000|2021-06-01 07:19:40|2501|2495|2501|2495|2501|2495|2500.5|2494.5|5
1622531990000|2021-06-01 07:19:50|2500.8|2494.8|2501.3|2495.3|2501.3|2495.3|2500.8|2494.8|2
1622532000000|2021-06-01 07:20:00|2501.5|2495.5|2501.3|2495.3|2501.5|2495.5|2501.3|2495.3|2
1622532020000|2021-06-01 07:20:20|2501.5|2495.5|2502.3|2496.3|2502.3|2496.3|2501.5|2495.5|4
1622532030000|2021-06-01 07:20:30|2502.5|2496.5|2502.8|2496.8|2502.8|2496.8|2502.5|2496.5|2
1622532040000|2021-06-01 07:20:40|2503|2497|2503.3|2497.3|2503.3|2497.3|2503|2497|2
1622532050000|2021-06-01 07:20:50|2503|2497|2504.8|2498.8|2505|2499|2503|2497|9
1622532060000|2021-06-01 07:21:00|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1622532070000|2021-06-01 07:21:10|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1622532110000|2021-06-01 07:21:50|2504.5|2498.5|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|2
1622532130000|2021-06-01 07:22:10|2505|2499|2505|2499|2505|2499|2505|2499|1
1622532160000|2021-06-01 07:22:40|2505.3|2499.3|2506|2500|2506|2500|2505.3|2499.3|2
1622532170000|2021-06-01 07:22:50|2506.3|2500.3|2507.5|2501.5|2507.5|2501.5|2506.3|2500.3|4
1622532190000|2021-06-01 07:23:10|2507.8|2501.8|2507.5|2501.5|2507.8|2501.8|2507.3|2501.3|4
1622532200000|2021-06-01 07:23:20|2506.8|2500.8|2507|2501|2507|2501|2506.5|2500.5|4
1622532210000|2021-06-01 07:23:30|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1622532220000|2021-06-01 07:23:40|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1622532270000|2021-06-01 07:24:30|2506.3|2500.3|2504.3|2498.3|2506.3|2500.3|2504.3|2498.3|3
1622532290000|2021-06-01 07:24:50|2504.5|2498.5|2504.3|2498.3|2504.5|2498.5|2504.3|2498.3|2
1622532300000|2021-06-01 07:25:00|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1622532350000|2021-06-01 07:25:50|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|2
1622532360000|2021-06-01 07:26:00|2503.8|2497.8|2503.3|2497.3|2503.8|2497.8|2503.3|2497.3|2
1622532370000|2021-06-01 07:26:10|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1622532380000|2021-06-01 07:26:20|2502.5|2496.5|2501.5|2495.5|2502.5|2496.5|2501.5|2495.5|3
1622532390000|2021-06-01 07:26:30|2502.3|2496.3|2502|2496|2502.3|2496.3|2502|2496|2
1622532410000|2021-06-01 07:26:50|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502|2496|3
1622532450000|2021-06-01 07:27:30|2502|2496|2501.5|2495.5|2502|2496|2501.5|2495.5|3
1622532470000|2021-06-01 07:27:50|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501|2495|3
1622532480000|2021-06-01 07:28:00|2501.5|2495.5|2503.3|2497.3|2503.5|2497.5|2501.5|2495.5|7
1622532510000|2021-06-01 07:28:30|2503|2497|2502.8|2496.8|2503|2497|2502.8|2496.8|2
1622532540000|2021-06-01 07:29:00|2503|2497|2503|2497|2503|2497|2503|2497|1
1622532560000|2021-06-01 07:29:20|2503.3|2497.3|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|2
1622532570000|2021-06-01 07:29:30|2503.8|2497.8|2504.3|2498.3|2504.3|2498.3|2503.8|2497.8|2
1622532600000|2021-06-01 07:30:00|2504.5|2498.5|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|2
1622532610000|2021-06-01 07:30:10|2504.5|2498.5|2504.3|2498.3|2504.5|2498.5|2504.3|2498.3|2
1622532630000|2021-06-01 07:30:30|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1622532650000|2021-06-01 07:30:50|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|4
1622532660000|2021-06-01 07:31:00|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|3
1622532670000|2021-06-01 07:31:10|2504.5|2498.5|2503.5|2497.5|2504.5|2498.5|2503.5|2497.5|3
1622532700000|2021-06-01 07:31:40|2503.3|2497.3|2502.8|2496.8|2503.3|2497.3|2502.8|2496.8|2
1622532710000|2021-06-01 07:31:50|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1622532770000|2021-06-01 07:32:50|2502.5|2496.5|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|3
1622532890000|2021-06-01 07:34:50|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1622532900000|2021-06-01 07:35:00|2503.5|2497.5|2503.3|2497.3|2503.5|2497.5|2503.3|2497.3|2
1622532910000|2021-06-01 07:35:10|2503|2497|2502.5|2496.5|2503|2497|2502.5|2496.5|3
1622532920000|2021-06-01 07:35:20|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1622532940000|2021-06-01 07:35:40|2503|2497|2503.3|2497.3|2503.3|2497.3|2503|2497|2
1622533000000|2021-06-01 07:36:40|2503.5|2497.5|2503.8|2497.8|2503.8|2497.8|2503.5|2497.5|2
1622533010000|2021-06-01 07:36:50|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|2
1622533060000|2021-06-01 07:37:40|2503.5|2497.5|2503.8|2497.8|2503.8|2497.8|2503.5|2497.5|2
1622533110000|2021-06-01 07:38:30|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|2
1622533120000|2021-06-01 07:38:40|2504.3|2498.3|2503.8|2497.8|2504.3|2498.3|2503.8|2497.8|2
1622533170000|2021-06-01 07:39:30|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|2
1622533180000|2021-06-01 07:39:40|2504|2498|2504|2498|2504|2498|2504|2498|1
1622533200000|2021-06-01 07:40:00|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|2
1622533220000|2021-06-01 07:40:20|2504.3|2498.3|2504|2498|2504.5|2498.5|2504|2498|8
1622533230000|2021-06-01 07:40:30|2504.5|2498.5|2504|2498|2504.5|2498.5|2504|2498|2
1622533240000|2021-06-01 07:40:40|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1622533310000|2021-06-01 07:41:50|2503.3|2497.3|2502.8|2496.8|2503.3|2497.3|2502.8|2496.8|2
1622533330000|2021-06-01 07:42:10|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1622533410000|2021-06-01 07:43:30|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1622533430000|2021-06-01 07:43:50|2503|2497|2503|2497|2503|2497|2503|2497|1
1622533440000|2021-06-01 07:44:00|2503.3|2497.3|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|2
1622533490000|2021-06-01 07:44:50|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1622533530000|2021-06-01 07:45:30|2503.5|2497.5|2503.8|2497.8|2503.8|2497.8|2503.5|2497.5|4
1622533640000|2021-06-01 07:47:20|2504|2498|2504|2498|2504|2498|2504|2498|1
1622533650000|2021-06-01 07:47:30|2503.8|2497.8|2503.3|2497.3|2504|2498|2503.3|2497.3|4
1622533660000|2021-06-01 07:47:40|2503.5|2497.5|2502.5|2496.5|2503.5|2497.5|2502.5|2496.5|2
1622533680000|2021-06-01 07:48:00|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1622533720000|2021-06-01 07:48:40|2502.5|2496.5|2502.8|2496.8|2502.8|2496.8|2502.5|2496.5|2
1622533770000|2021-06-01 07:49:30|2502.5|2496.5|2502.8|2496.8|2502.8|2496.8|2502.5|2496.5|2
1622533930000|2021-06-01 07:52:10|2503|2497|2503|2497|2503|2497|2503|2497|1
1622533950000|2021-06-01 07:52:30|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1622534030000|2021-06-01 07:53:50|2503.5|2497.5|2503.8|2497.8|2503.8|2497.8|2503.5|2497.5|2
1622534160000|2021-06-01 07:56:00|2504|2498|2504|2498|2504|2498|2504|2498|1
1622534240000|2021-06-01 07:57:20|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1622534300000|2021-06-01 07:58:20|2504|2498|2504.8|2498.8|2504.8|2498.8|2504|2498|4
1622534350000|2021-06-01 07:59:10|2504.5|2498.5|2506.3|2500.3|2506.3|2500.3|2504.5|2498.5|3
1622534380000|2021-06-01 07:59:40|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1622534390000|2021-06-01 07:59:50|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|2506.3|2500.3|1
1622534400000|2021-06-01 08:00:00|2506.5|2500.5|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|3
1622534410000|2021-06-01 08:00:10|2506.8|2500.8|2507.3|2501.3|2507.3|2501.3|2506.8|2500.8|2
1622534420000|2021-06-01 08:00:20|2507|2501|2507.3|2501.3|2507.3|2501.3|2507|2501|4
1622534430000|2021-06-01 08:00:30|2507|2501|2507.3|2501.3|2507.3|2501.3|2507|2501|2
1622534440000|2021-06-01 08:00:40|2507|2501|2506.8|2500.8|2507|2501|2506.5|2500.5|6
1622534460000|2021-06-01 08:01:00|2506.5|2500.5|2506.3|2500.3|2506.5|2500.5|2506.3|2500.3|2
1622534470000|2021-06-01 08:01:10|2506|2500|2506.3|2500.3|2506.3|2500.3|2506|2500|2
1622534490000|2021-06-01 08:01:30|2506.5|2500.5|2506.3|2500.3|2506.5|2500.5|2506.3|2500.3|2
1622534510000|2021-06-01 08:01:50|2506.5|2500.5|2507.3|2501.3|2507.3|2501.3|2506.5|2500.5|9
1622534550000|2021-06-01 08:02:30|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1622534560000|2021-06-01 08:02:40|2506.5|2500.5|2506.3|2500.3|2506.5|2500.5|2506|2500|4
1622534570000|2021-06-01 08:02:50|2506.5|2500.5|2507.3|2501.3|2507.3|2501.3|2506.5|2500.5|2
1622534580000|2021-06-01 08:03:00|2507|2501|2507.3|2501.3|2507.3|2501.3|2507|2501|4
1622534600000|2021-06-01 08:03:20|2507|2501|2507|2501|2507|2501|2507|2501|1
1622534640000|2021-06-01 08:04:00|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|2
1622534670000|2021-06-01 08:04:30|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1622534680000|2021-06-01 08:04:40|2507|2501|2507|2501|2507.5|2501.5|2507|2501|5
1622534690000|2021-06-01 08:04:50|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|2
1622534700000|2021-06-01 08:05:00|2506.3|2500.3|2506|2500|2506.3|2500.3|2506|2500|2
1622534710000|2021-06-01 08:05:10|2505.8|2499.8|2505.5|2499.5|2505.8|2499.8|2505.3|2499.3|4
1622534730000|2021-06-01 08:05:30|2505.3|2499.3|2505|2499|2505.3|2499.3|2505|2499|2
1622534760000|2021-06-01 08:06:00|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1622534770000|2021-06-01 08:06:10|2505|2499|2505|2499|2505|2499|2505|2499|1
1622534790000|2021-06-01 08:06:30|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1622534830000|2021-06-01 08:07:10|2505.5|2499.5|2506|2500|2506|2500|2505.5|2499.5|2
1622534840000|2021-06-01 08:07:20|2506.3|2500.3|2505.5|2499.5|2506.3|2500.3|2505.5|2499.5|4
1622534850000|2021-06-01 08:07:30|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1622534860000|2021-06-01 08:07:40|2505|2499|2504.5|2498.5|2505|2499|2504.5|2498.5|2
1622534870000|2021-06-01 08:07:50|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1622534880000|2021-06-01 08:08:00|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1622534930000|2021-06-01 08:08:50|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|2
1622534940000|2021-06-01 08:09:00|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1622534950000|2021-06-01 08:09:10|2504.5|2498.5|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|3
1622534960000|2021-06-01 08:09:20|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1622534970000|2021-06-01 08:09:30|2504.5|2498.5|2504.3|2498.3|2504.5|2498.5|2504.3|2498.3|2
1622534980000|2021-06-01 08:09:40|2504|2498|2503.3|2497.3|2504|2498|2503.3|2497.3|4
1622535010000|2021-06-01 08:10:10|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1622535050000|2021-06-01 08:10:50|2503.3|2497.3|2503.3|2497.3|2503.5|2497.5|2503.3|2497.3|3
1622535070000|2021-06-01 08:11:10|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1622535090000|2021-06-01 08:11:30|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1622535110000|2021-06-01 08:11:50|2503.5|2497.5|2503.3|2497.3|2503.5|2497.5|2503.3|2497.3|2
1622535130000|2021-06-01 08:12:10|2503|2497|2503.5|2497.5|2503.5|2497.5|2503|2497|3
1622535160000|2021-06-01 08:12:40|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|2
1622535180000|2021-06-01 08:13:00|2503.8|2497.8|2504.3|2498.3|2504.3|2498.3|2503.8|2497.8|3
1622535220000|2021-06-01 08:13:40|2504.5|2498.5|2505.5|2499.5|2505.5|2499.5|2504.5|2498.5|2
1622535250000|2021-06-01 08:14:10|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1622535260000|2021-06-01 08:14:20|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1622535280000|2021-06-01 08:14:40|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1622535300000|2021-06-01 08:15:00|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1622535320000|2021-06-01 08:15:20|2505.3|2499.3|2505|2499|2505.3|2499.3|2505|2499|2
1622535330000|2021-06-01 08:15:30|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1622535350000|2021-06-01 08:15:50|2504.8|2498.8|2505.3|2499.3|2505.3|2499.3|2504.8|2498.8|3
1622535360000|2021-06-01 08:16:00|2504.5|2498.5|2505|2499|2505|2499|2504.5|2498.5|2
1622535370000|2021-06-01 08:16:10|2505.3|2499.3|2506|2500|2506|2500|2505.3|2499.3|3
1622535380000|2021-06-01 08:16:20|2506.3|2500.3|2506|2500|2506.3|2500.3|2506|2500|2
1622535390000|2021-06-01 08:16:30|2506.3|2500.3|2505|2499|2506.3|2500.3|2505|2499|6
1622535410000|2021-06-01 08:16:50|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1622535420000|2021-06-01 08:17:00|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|2
1622535430000|2021-06-01 08:17:10|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1622535480000|2021-06-01 08:18:00|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|2
1622535490000|2021-06-01 08:18:10|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1622535590000|2021-06-01 08:19:50|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|2
1622535600000|2021-06-01 08:20:00|2503.8|2497.8|2504|2498|2504|2498|2503.8|2497.8|2
1622535650000|2021-06-01 08:20:50|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1622535660000|2021-06-01 08:21:00|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1622535680000|2021-06-01 08:21:20|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|2
1622535760000|2021-06-01 08:22:40|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1622535770000|2021-06-01 08:22:50|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1622535810000|2021-06-01 08:23:30|2504.5|2498.5|2504.3|2498.3|2504.5|2498.5|2504.3|2498.3|2
1622535820000|2021-06-01 08:23:40|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1622535870000|2021-06-01 08:24:30|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1622535880000|2021-06-01 08:24:40|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1622536010000|2021-06-01 08:26:50|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1622536020000|2021-06-01 08:27:00|2505.3|2499.3|2504.8|2498.8|2505.3|2499.3|2504.8|2498.8|3
1622536030000|2021-06-01 08:27:10|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1622536040000|2021-06-01 08:27:20|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1622536050000|2021-06-01 08:27:30|2504.8|2498.8|2504.3|2498.3|2504.8|2498.8|2504.3|2498.3|2
1622536090000|2021-06-01 08:28:10|2504.8|2498.8|2505.3|2499.3|2505.3|2499.3|2504.8|2498.8|3
1622536100000|2021-06-01 08:28:20|2505|2499|2504.8|2498.8|2505|2499|2504.8|2498.8|2
1622536120000|2021-06-01 08:28:40|2504.5|2498.5|2504.3|2498.3|2504.5|2498.5|2504.3|2498.3|2
1622536160000|2021-06-01 08:29:20|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1622536170000|2021-06-01 08:29:30|2504.8|2498.8|2506|2500|2506|2500|2504.8|2498.8|5
1622536180000|2021-06-01 08:29:40|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1622536190000|2021-06-01 08:29:50|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1622536200000|2021-06-01 08:30:00|2505.5|2499.5|2505.8|2499.8|2505.8|2499.8|2505.5|2499.5|2
1622536260000|2021-06-01 08:31:00|2505.5|2499.5|2505.3|2499.3|2505.5|2499.5|2505.3|2499.3|2
1622536270000|2021-06-01 08:31:10|2505|2499|2504|2498|2505|2499|2504|2498|5
1622536280000|2021-06-01 08:31:20|2503.8|2497.8|2504|2498|2504.3|2498.3|2503.8|2497.8|4
1622536290000|2021-06-01 08:31:30|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|2
1622536320000|2021-06-01 08:32:00|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|2
1622536340000|2021-06-01 08:32:20|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1622536350000|2021-06-01 08:32:30|2504|2498|2504|2498|2504|2498|2503.8|2497.8|3
1622536370000|2021-06-01 08:32:50|2504.3|2498.3|2504.5|2498.5|2504.8|2498.8|2504.3|2498.3|3
1622536420000|2021-06-01 08:33:40|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1622536440000|2021-06-01 08:34:00|2504.5|2498.5|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|2
1622536460000|2021-06-01 08:34:20|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1622536490000|2021-06-01 08:34:50|2504.3|2498.3|2503.8|2497.8|2504.3|2498.3|2503.8|2497.8|3
1622536500000|2021-06-01 08:35:00|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1622536530000|2021-06-01 08:35:30|2504|2498|2504|2498|2504|2498|2504|2498|1
1622536550000|2021-06-01 08:35:50|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.5|2497.5|3
1622536590000|2021-06-01 08:36:30|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1622536660000|2021-06-01 08:37:40|2503.3|2497.3|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|4
1622536680000|2021-06-01 08:38:00|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1622536710000|2021-06-01 08:38:30|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1622536720000|2021-06-01 08:38:40|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|2
1622536760000|2021-06-01 08:39:20|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|2
1622536770000|2021-06-01 08:39:30|2503.3|2497.3|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|2
1622536780000|2021-06-01 08:39:40|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1622536790000|2021-06-01 08:39:50|2503|2497|2503.3|2497.3|2503.3|2497.3|2503|2497|2
1622536810000|2021-06-01 08:40:10|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1622536850000|2021-06-01 08:40:50|2503.8|2497.8|2504.3|2498.3|2504.3|2498.3|2503.8|2497.8|2
1622536870000|2021-06-01 08:41:10|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1622536880000|2021-06-01 08:41:20|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2504.3|2498.3|2
1622536910000|2021-06-01 08:41:50|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1622536930000|2021-06-01 08:42:10|2505|2499|2505|2499|2505|2499|2505|2499|1
1622536940000|2021-06-01 08:42:20|2505.3|2499.3|2506|2500|2506|2500|2505.3|2499.3|3
1622536950000|2021-06-01 08:42:30|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|1
1622536970000|2021-06-01 08:42:50|2506|2500|2506.3|2500.3|2506.3|2500.3|2506|2500|2
1622537030000|2021-06-01 08:43:50|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.3|2500.3|3
1622537040000|2021-06-01 08:44:00|2506.8|2500.8|2506|2500|2506.8|2500.8|2506|2500|4
1622537060000|2021-06-01 08:44:20|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.5|2499.5|3
1622537170000|2021-06-01 08:46:10|2505.5|2499.5|2505|2499|2505.8|2499.8|2505|2499|5
1622537180000|2021-06-01 08:46:20|2505.3|2499.3|2504.5|2498.5|2505.3|2499.3|2504.5|2498.5|4
1622537200000|2021-06-01 08:46:40|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|2
1622537220000|2021-06-01 08:47:00|2503.8|2497.8|2503.5|2497.5|2503.8|2497.8|2503.5|2497.5|2
1622537250000|2021-06-01 08:47:30|2503.3|2497.3|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|2
1622537270000|2021-06-01 08:47:50|2504|2498|2504|2498|2504.3|2498.3|2504|2498|3
1622537280000|2021-06-01 08:48:00|2503.5|2497.5|2504|2498|2504|2498|2503.5|2497.5|2
1622537290000|2021-06-01 08:48:10|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1622537320000|2021-06-01 08:48:40|2503.5|2497.5|2503.8|2497.8|2503.8|2497.8|2503.5|2497.5|2
1622537350000|2021-06-01 08:49:10|2504|2498|2504|2498|2504|2498|2504|2498|1
1622537380000|2021-06-01 08:49:40|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|2
1622537410000|2021-06-01 08:50:10|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2504.3|2498.3|2
1622537460000|2021-06-01 08:51:00|2504.3|2498.3|2504.5|2498.5|2504.5|2498.5|2504.3|2498.3|2
1622537490000|2021-06-01 08:51:30|2504.3|2498.3|2504.8|2498.8|2504.8|2498.8|2504.3|2498.3|3
1622537500000|2021-06-01 08:51:40|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1622537510000|2021-06-01 08:51:50|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1622537550000|2021-06-01 08:52:30|2504|2498|2503.8|2497.8|2504|2498|2503.8|2497.8|2
1622537560000|2021-06-01 08:52:40|2503.5|2497.5|2503.5|2497.5|2503.8|2497.8|2503.3|2497.3|5
1622537570000|2021-06-01 08:52:50|2503.3|2497.3|2502.8|2496.8|2503.3|2497.3|2502.8|2496.8|3
1622537580000|2021-06-01 08:53:00|2502.5|2496.5|2502.8|2496.8|2502.8|2496.8|2502.5|2496.5|2
1622537590000|2021-06-01 08:53:10|2503|2497|2503.3|2497.3|2503.3|2497.3|2503|2497|2
1622537600000|2021-06-01 08:53:20|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1622537610000|2021-06-01 08:53:30|2503.3|2497.3|2503|2497|2503.3|2497.3|2503|2497|2
1622537630000|2021-06-01 08:53:50|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1622537670000|2021-06-01 08:54:30|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1622537690000|2021-06-01 08:54:50|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1622537730000|2021-06-01 08:55:30|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503|2497|3
1622537740000|2021-06-01 08:55:40|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1622537750000|2021-06-01 08:55:50|2503.5|2497.5|2503.8|2497.8|2503.8|2497.8|2503.5|2497.5|2
1622537800000|2021-06-01 08:56:40|2504|2498|2504.3|2498.3|2504.3|2498.3|2504|2498|2
1622537810000|2021-06-01 08:56:50|2504|2498|2504|2498|2504|2498|2504|2498|1
1622537830000|2021-06-01 08:57:10|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1622537870000|2021-06-01 08:57:50|2504|2498|2504|2498|2504|2498|2504|2498|1
1622537880000|2021-06-01 08:58:00|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1622537890000|2021-06-01 08:58:10|2504.5|2498.5|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|3
1622537900000|2021-06-01 08:58:20|2505.5|2499.5|2505.8|2499.8|2505.8|2499.8|2505.5|2499.5|2
1622537910000|2021-06-01 08:58:30|2506|2500|2506|2500|2506|2500|2506|2500|1
1622537930000|2021-06-01 08:58:50|2506.3|2500.3|2506|2500|2506.3|2500.3|2506|2500|2
1622537940000|2021-06-01 08:59:00|2506.3|2500.3|2505.8|2499.8|2506.3|2500.3|2505.8|2499.8|3
1622537950000|2021-06-01 08:59:10|2505.5|2499.5|2505.3|2499.3|2505.5|2499.5|2505.3|2499.3|2
1622537970000|2021-06-01 08:59:30|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|2
1622537990000|2021-06-01 08:59:50|2505.3|2499.3|2505|2499|2505.3|2499.3|2505|2499|2
1622538010000|2021-06-01 09:00:10|2505.3|2499.3|2505|2499|2505.3|2499.3|2505|2499|2
1622538020000|2021-06-01 09:00:20|2504.8|2498.8|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|6
1622538030000|2021-06-01 09:00:30|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1622538050000|2021-06-01 09:00:50|2504.5|2498.5|2504.8|2498.8|2504.8|2498.8|2504.5|2498.5|2
1622538060000|2021-06-01 09:01:00|2505|2499|2505.3|2499.3|2505.3|2499.3|2505|2499|2
1622538080000|2021-06-01 09:01:20|2505.5|2499.5|2505.8|2499.8|2506|2500|2505.5|2499.5|3
1622538090000|2021-06-01 09:01:30|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1622538150000|2021-06-01 09:02:30|2505.8|2499.8|2505.8|2499.8|2505.8|2499.8|2505.5|2499.5|3
1622538180000|2021-06-01 09:03:00|2505.5|2499.5|2505.3|2499.3|2505.5|2499.5|2505.3|2499.3|2
1622538200000|2021-06-01 09:03:20|2505|2499|2504.8|2498.8|2505|2499|2504.3|2498.3|8
1622538220000|2021-06-01 09:03:40|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1622538230000|2021-06-01 09:03:50|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1622538260000|2021-06-01 09:04:20|2504.5|2498.5|2505.3|2499.3|2505.3|2499.3|2504.5|2498.5|5
1622538290000|2021-06-01 09:04:50|2505|2499|2504.5|2498.5|2505|2499|2504.5|2498.5|2
1622538300000|2021-06-01 09:05:00|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1622538310000|2021-06-01 09:05:10|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1622538330000|2021-06-01 09:05:30|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1622538410000|2021-06-01 09:06:50|2504.5|2498.5|2504.3|2498.3|2504.5|2498.5|2504.3|2498.3|2
1622538420000|2021-06-01 09:07:00|2504|2498|2503.5|2497.5|2504|2498|2502.8|2496.8|5
1622538430000|2021-06-01 09:07:10|2503.3|2497.3|2503|2497|2503.3|2497.3|2503|2497|2
1622538470000|2021-06-01 09:07:50|2503.3|2497.3|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|2
1622538500000|2021-06-01 09:08:20|2503.3|2497.3|2503.8|2497.8|2503.8|2497.8|2503.3|2497.3|2
1622538520000|2021-06-01 09:08:40|2504|2498|2504|2498|2504|2498|2504|2498|1
1622538570000|2021-06-01 09:09:30|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1622538600000|2021-06-01 09:10:00|2504|2498|2504.3|2498.3|2504.3|2498.3|2504|2498|2
1622538630000|2021-06-01 09:10:30|2504.5|2498.5|2505|2499|2505|2499|2504.5|2498.5|2
1622538640000|2021-06-01 09:10:40|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1622538680000|2021-06-01 09:11:20|2504.5|2498.5|2504|2498|2504.5|2498.5|2503.8|2497.8|4
1622538700000|2021-06-01 09:11:40|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|2504.3|2498.3|1
1622538710000|2021-06-01 09:11:50|2504|2498|2504|2498|2504|2498|2504|2498|1
1622538720000|2021-06-01 09:12:00|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1622538730000|2021-06-01 09:12:10|2503.3|2497.3|2503.8|2497.8|2503.8|2497.8|2503.3|2497.3|2
1622538740000|2021-06-01 09:12:20|2503|2497|2502.8|2496.8|2503|2497|2502.8|2496.8|2
1622538750000|2021-06-01 09:12:30|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1622538770000|2021-06-01 09:12:50|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1622538780000|2021-06-01 09:13:00|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1622538790000|2021-06-01 09:13:10|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1622538840000|2021-06-01 09:14:00|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1622538850000|2021-06-01 09:14:10|2503.3|2497.3|2503|2497|2503.3|2497.3|2503|2497|2
1622538860000|2021-06-01 09:14:20|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1622538870000|2021-06-01 09:14:30|2503|2497|2503.5|2497.5|2503.5|2497.5|2503|2497|3
1622538890000|2021-06-01 09:14:50|2503.8|2497.8|2503.3|2497.3|2503.8|2497.8|2503.3|2497.3|2
1622538900000|2021-06-01 09:15:00|2503|2497|2503|2497|2503|2497|2503|2497|1
1622538910000|2021-06-01 09:15:10|2502.8|2496.8|2502.8|2496.8|2503|2497|2502.8|2496.8|3
1622538960000|2021-06-01 09:16:00|2503|2497|2503|2497|2503|2497|2503|2497|1
1622538970000|2021-06-01 09:16:10|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1622538980000|2021-06-01 09:16:20|2503|2497|2503|2497|2503|2497|2503|2497|1
1622538990000|2021-06-01 09:16:30|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1622539000000|2021-06-01 09:16:40|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1622539020000|2021-06-01 09:17:00|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1622539040000|2021-06-01 09:17:20|2504|2498|2504.5|2498.5|2504.8|2498.8|2504|2498|4
1622539050000|2021-06-01 09:17:30|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|4
1622539060000|2021-06-01 09:17:40|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1622539100000|2021-06-01 09:18:20|2503.5|2497.5|2502.3|2496.3|2503.5|2497.5|2502.3|2496.3|4
1622539120000|2021-06-01 09:18:40|2502|2496|2501.3|2495.3|2502|2496|2501|2495|5
1622539130000|2021-06-01 09:18:50|2501.5|2495.5|2502|2496|2502|2496|2501.5|2495.5|3
1622539160000|2021-06-01 09:19:20|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1622539180000|2021-06-01 09:19:40|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1622539200000|2021-06-01 09:20:00|2502.3|2496.3|2502|2496|2502.3|2496.3|2502|2496|2
1622539210000|2021-06-01 09:20:10|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1622539220000|2021-06-01 09:20:20|2501.3|2495.3|2502|2496|2502|2496|2501.3|2495.3|2
1622539280000|2021-06-01 09:21:20|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1622539370000|2021-06-01 09:22:50|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1622539480000|2021-06-01 09:24:40|2502.3|2496.3|2502.8|2496.8|2502.8|2496.8|2502.3|2496.3|4
1622539540000|2021-06-01 09:25:40|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1622539550000|2021-06-01 09:25:50|2502.3|2496.3|2501.8|2495.8|2502.3|2496.3|2501.8|2495.8|5
1622539560000|2021-06-01 09:26:00|2502|2496|2502|2496|2502|2496|2502|2496|1
1622539580000|2021-06-01 09:26:20|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|2
1622539640000|2021-06-01 09:27:20|2503|2497|2504.3|2498.3|2504.3|2498.3|2503|2497|3
1622539660000|2021-06-01 09:27:40|2504|2498|2504|2498|2504|2498|2504|2498|1
1622539690000|2021-06-01 09:28:10|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|2
1622539700000|2021-06-01 09:28:20|2503.8|2497.8|2504.3|2498.3|2504.3|2498.3|2503.5|2497.5|5
1622539740000|2021-06-01 09:29:00|2504.5|2498.5|2505|2499|2505.3|2499.3|2504.5|2498.5|5
1622539760000|2021-06-01 09:29:20|2505.8|2499.8|2506|2500|2506|2500|2505.8|2499.8|2
1622539790000|2021-06-01 09:29:50|2506.3|2500.3|2507.8|2501.8|2508|2502|2506.3|2500.3|4
1622539800000|2021-06-01 09:30:00|2507.5|2501.5|2507.8|2501.8|2507.8|2501.8|2507.5|2501.5|4
1622539810000|2021-06-01 09:30:10|2508|2502|2507.8|2501.8|2508|2502|2507.5|2501.5|4
1622539850000|2021-06-01 09:30:50|2508|2502|2508|2502|2508|2502|2508|2502|1
1622539880000|2021-06-01 09:31:20|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|2507.8|2501.8|1
1622539900000|2021-06-01 09:31:40|2508|2502|2508|2502|2508|2502|2508|2502|1
1622539910000|2021-06-01 09:31:50|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1622539920000|2021-06-01 09:32:00|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1622539950000|2021-06-01 09:32:30|2508.8|2502.8|2508.5|2502.5|2508.8|2502.8|2508.5|2502.5|2
1622539960000|2021-06-01 09:32:40|2508.3|2502.3|2508.5|2502.5|2508.5|2502.5|2508.3|2502.3|2
1622539970000|2021-06-01 09:32:50|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1622540030000|2021-06-01 09:33:50|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|2508.5|2502.5|1
1622540060000|2021-06-01 09:34:20|2508.8|2502.8|2509|2503|2509|2503|2508.8|2502.8|2
1622540070000|2021-06-01 09:34:30|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|1
1622540100000|2021-06-01 09:35:00|2509|2503|2509|2503|2509|2503|2509|2503|1
1622540110000|2021-06-01 09:35:10|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.5|2502.5|3
1622540120000|2021-06-01 09:35:20|2509|2503|2508.8|2502.8|2509|2503|2508.8|2502.8|2
1622540150000|2021-06-01 09:35:50|2509|2503|2509.5|2503.5|2509.8|2503.8|2509|2503|3
1622540160000|2021-06-01 09:36:00|2509.3|2503.3|2510|2504|2510|2504|2509.3|2503.3|4
1622540190000|2021-06-01 09:36:30|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|2509.8|2503.8|1
1622540200000|2021-06-01 09:36:40|2510.3|2504.3|2509.8|2503.8|2510.3|2504.3|2509.8|2503.8|2
1622540220000|2021-06-01 09:37:00|2510|2504|2510|2504|2510|2504|2510|2504|1
1622540240000|2021-06-01 09:37:20|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|2510.3|2504.3|1
1622540270000|2021-06-01 09:37:50|2510.5|2504.5|2510.3|2504.3|2510.5|2504.5|2510.3|2504.3|2
1622540290000|2021-06-01 09:38:10|2510|2504|2509.5|2503.5|2510|2504|2509.5|2503.5|2
1622540320000|2021-06-01 09:38:40|2509.8|2503.8|2509.5|2503.5|2509.8|2503.8|2509.5|2503.5|2
1622540340000|2021-06-01 09:39:00|2509.8|2503.8|2509.5|2503.5|2509.8|2503.8|2509.5|2503.5|2
1622540350000|2021-06-01 09:39:10|2509.3|2503.3|2509|2503|2509.3|2503.3|2509|2503|2
1622540370000|2021-06-01 09:39:30|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|2508.8|2502.8|1
1622540380000|2021-06-01 09:39:40|2509|2503|2508.3|2502.3|2509|2503|2508.3|2502.3|3
1622540390000|2021-06-01 09:39:50|2508.5|2502.5|2507.8|2501.8|2508.5|2502.5|2507.8|2501.8|2
1622540440000|2021-06-01 09:40:40|2507.5|2501.5|2507.3|2501.3|2507.5|2501.5|2507.3|2501.3|2
1622540480000|2021-06-01 09:41:20|2506.8|2500.8|2507|2501|2507.3|2501.3|2506.8|2500.8|4
1622540500000|2021-06-01 09:41:40|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2506.5|2500.5|2
1622540530000|2021-06-01 09:42:10|2506.8|2500.8|2506.8|2500.8|2507|2501|2506.8|2500.8|3
1622540540000|2021-06-01 09:42:20|2507|2501|2506.8|2500.8|2507|2501|2506.8|2500.8|2
1622540560000|2021-06-01 09:42:40|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1622540580000|2021-06-01 09:43:00|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1622540590000|2021-06-01 09:43:10|2506.5|2500.5|2506.3|2500.3|2506.5|2500.5|2506.3|2500.3|4
1622540650000|2021-06-01 09:44:10|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|1
1622540680000|2021-06-01 09:44:40|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|2506.8|2500.8|1
1622540730000|2021-06-01 09:45:30|2507|2501|2507.5|2501.5|2507.5|2501.5|2507|2501|2
1622540750000|2021-06-01 09:45:50|2507.8|2501.8|2507.3|2501.3|2507.8|2501.8|2507.3|2501.3|2
1622540780000|2021-06-01 09:46:20|2507|2501|2506.5|2500.5|2507|2501|2506.5|2500.5|2
1622540790000|2021-06-01 09:46:30|2506.3|2500.3|2506.5|2500.5|2506.5|2500.5|2506.3|2500.3|2
1622540800000|2021-06-01 09:46:40|2506.8|2500.8|2507|2501|2507|2501|2506.8|2500.8|2
1622540820000|2021-06-01 09:47:00|2507.3|2501.3|2507|2501|2507.3|2501.3|2507|2501|2
1622540850000|2021-06-01 09:47:30|2506.8|2500.8|2505.8|2499.8|2506.8|2500.8|2505.5|2499.5|3
1622540890000|2021-06-01 09:48:10|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505|2499|3
1622540910000|2021-06-01 09:48:30|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1622540920000|2021-06-01 09:48:40|2505.3|2499.3|2505|2499|2505.3|2499.3|2505|2499|2
1622540930000|2021-06-01 09:48:50|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1622540940000|2021-06-01 09:49:00|2505|2499|2505|2499|2505|2499|2505|2499|1
1622540960000|2021-06-01 09:49:20|2505.3|2499.3|2505.5|2499.5|2505.5|2499.5|2505.3|2499.3|2
1622540970000|2021-06-01 09:49:30|2505.3|2499.3|2505|2499|2505.3|2499.3|2505|2499|2
1622540990000|2021-06-01 09:49:50|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505|2499|3
1622541000000|2021-06-01 09:50:00|2505|2499|2505|2499|2505|2499|2505|2499|1
1622541010000|2021-06-01 09:50:10|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1622541060000|2021-06-01 09:51:00|2505|2499|2505|2499|2505|2499|2505|2499|1
1622541070000|2021-06-01 09:51:10|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1622541130000|2021-06-01 09:52:10|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1622541170000|2021-06-01 09:52:50|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1622541200000|2021-06-01 09:53:20|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|2505.5|2499.5|1
1622541210000|2021-06-01 09:53:30|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|2505.3|2499.3|1
1622541260000|2021-06-01 09:54:20|2505|2499|2505|2499|2505|2499|2505|2499|1
1622541410000|2021-06-01 09:56:50|2504.8|2498.8|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|2
1622541450000|2021-06-01 09:57:30|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|2
1622541470000|2021-06-01 09:57:50|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|2
1622541480000|2021-06-01 09:58:00|2504.8|2498.8|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|2
1622541520000|2021-06-01 09:58:40|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1622541540000|2021-06-01 09:59:00|2505|2499|2505|2499|2505|2499|2504.8|2498.8|3
1622541550000|2021-06-01 09:59:10|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1622541600000|2021-06-01 10:00:00|2505|2499|2504.8|2498.8|2505|2499|2504.8|2498.8|2
1622541610000|2021-06-01 10:00:10|2505|2499|2505|2499|2505|2499|2505|2499|1
1622541620000|2021-06-01 10:00:20|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1622541650000|2021-06-01 10:00:50|2505|2499|2505|2499|2505|2499|2505|2499|1
1622541670000|2021-06-01 10:01:10|2504.8|2498.8|2503.3|2497.3|2504.8|2498.8|2503|2497|5
1622541680000|2021-06-01 10:01:20|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2502.5|2496.5|4
1622541690000|2021-06-01 10:01:30|2503.8|2497.8|2501.8|2495.8|2503.8|2497.8|2501.8|2495.8|7
1622541700000|2021-06-01 10:01:40|2502|2496|2501.5|2495.5|2502|2496|2501.5|2495.5|3
1622541710000|2021-06-01 10:01:50|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2501.5|2495.5|2
1622541720000|2021-06-01 10:02:00|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.5|2495.5|3
1622541730000|2021-06-01 10:02:10|2502|2496|2502|2496|2502|2496|2502|2496|1
1622541740000|2021-06-01 10:02:20|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1622541750000|2021-06-01 10:02:30|2502|2496|2502|2496|2502|2496|2502|2496|1
1622541770000|2021-06-01 10:02:50|2502.3|2496.3|2502.3|2496.3|2502.5|2496.5|2502.3|2496.3|3
1622541900000|2021-06-01 10:05:00|2502.5|2496.5|2503.3|2497.3|2503.3|2497.3|2502.5|2496.5|2
1622541940000|2021-06-01 10:05:40|2503.5|2497.5|2503.3|2497.3|2503.5|2497.5|2503|2497|3
1622542010000|2021-06-01 10:06:50|2503.5|2497.5|2503.8|2497.8|2503.8|2497.8|2503.5|2497.5|2
1622542030000|2021-06-01 10:07:10|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|2503.5|2497.5|1
1622542040000|2021-06-01 10:07:20|2503.3|2497.3|2503|2497|2503.5|2497.5|2503|2497|4
1622542060000|2021-06-01 10:07:40|2503.3|2497.3|2503.8|2497.8|2503.8|2497.8|2503|2497|5
1622542070000|2021-06-01 10:07:50|2504|2498|2504.5|2498.5|2504.5|2498.5|2504|2498|2
1622542080000|2021-06-01 10:08:00|2504.8|2498.8|2505|2499|2505|2499|2504.8|2498.8|2
1622542090000|2021-06-01 10:08:10|2505.8|2499.8|2505|2499|2505.8|2499.8|2505|2499|2
1622542100000|2021-06-01 10:08:20|2504.8|2498.8|2504.5|2498.5|2504.8|2498.8|2504.5|2498.5|2
1622542110000|2021-06-01 10:08:30|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|2504.8|2498.8|1
1622542120000|2021-06-01 10:08:40|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|2504.5|2498.5|1
1622542130000|2021-06-01 10:08:50|2504.3|2498.3|2504|2498|2504.3|2498.3|2504|2498|2
1622542140000|2021-06-01 10:09:00|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1622542170000|2021-06-01 10:09:30|2503.3|2497.3|2502.5|2496.5|2503.3|2497.3|2502.5|2496.5|4
1622542180000|2021-06-01 10:09:40|2502.8|2496.8|2502.3|2496.3|2502.8|2496.8|2502.3|2496.3|3
1622542190000|2021-06-01 10:09:50|2502.5|2496.5|2503|2497|2503.3|2497.3|2502.5|2496.5|5
1622542250000|2021-06-01 10:10:50|2503.3|2497.3|2503|2497|2503.3|2497.3|2503|2497|2
1622542300000|2021-06-01 10:11:40|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1622542310000|2021-06-01 10:11:50|2502.5|2496.5|2502.3|2496.3|2502.5|2496.5|2502.3|2496.3|2
1622542340000|2021-06-01 10:12:20|2502.5|2496.5|2503|2497|2503|2497|2502.5|2496.5|3
1622542350000|2021-06-01 10:12:30|2503.3|2497.3|2503|2497|2503.3|2497.3|2503|2497|2
1622542360000|2021-06-01 10:12:40|2503.3|2497.3|2503.3|2497.3|2503.5|2497.5|2503.3|2497.3|3
1622542380000|2021-06-01 10:13:00|2503|2497|2503|2497|2503|2497|2503|2497|1
1622542410000|2021-06-01 10:13:30|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1622542430000|2021-06-01 10:13:50|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1622542440000|2021-06-01 10:14:00|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1622542500000|2021-06-01 10:15:00|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1622542520000|2021-06-01 10:15:20|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1622542550000|2021-06-01 10:15:50|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1622542560000|2021-06-01 10:16:00|2502.8|2496.8|2502.5|2496.5|2502.8|2496.8|2502.5|2496.5|2
1622542580000|2021-06-01 10:16:20|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1622542620000|2021-06-01 10:17:00|2502.5|2496.5|2503|2497|2503|2497|2502.5|2496.5|3
1622542650000|2021-06-01 10:17:30|2503.3|2497.3|2503.8|2497.8|2503.8|2497.8|2503.3|2497.3|2
1622542660000|2021-06-01 10:17:40|2504|2498|2504|2498|2504|2498|2504|2498|1
1622542690000|2021-06-01 10:18:10|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|2503.8|2497.8|1
1622542710000|2021-06-01 10:18:30|2503.5|2497.5|2502.3|2496.3|2503.5|2497.5|2502.3|2496.3|2
1622542720000|2021-06-01 10:18:40|2502|2496|2501.5|2495.5|2502.3|2496.3|2501.5|2495.5|5
1622542730000|2021-06-01 10:18:50|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1622542740000|2021-06-01 10:19:00|2501.8|2495.8|2502|2496|2502|2496|2501.8|2495.8|2
1622542780000|2021-06-01 10:19:40|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|2501.8|2495.8|1
1622542790000|2021-06-01 10:19:50|2501.5|2495.5|2501.8|2495.8|2501.8|2495.8|2501.5|2495.5|2
1622542800000|2021-06-01 10:20:00|2502|2496|2502|2496|2502|2496|2502|2496|1
1622542810000|2021-06-01 10:20:10|2502.3|2496.3|2502.5|2496.5|2502.5|2496.5|2502.3|2496.3|2
1622542830000|2021-06-01 10:20:30|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|2502.3|2496.3|1
1622542860000|2021-06-01 10:21:00|2502|2496|2502.3|2496.3|2502.3|2496.3|2502|2496|2
1622542880000|2021-06-01 10:21:20|2502|2496|2502.3|2496.3|2502.3|2496.3|2502|2496|2
1622542990000|2021-06-01 10:23:10|2502|2496|2501.8|2495.8|2502|2496|2501.8|2495.8|2
1622543020000|2021-06-01 10:23:40|2501.5|2495.5|2500.8|2494.8|2501.5|2495.5|2500.8|2494.8|2
1622543040000|2021-06-01 10:24:00|2501|2495|2501|2495|2501.3|2495.3|2501|2495|3
1622543050000|2021-06-01 10:24:10|2500.8|2494.8|2500.3|2494.3|2500.8|2494.8|2500.3|2494.3|2
1622543080000|2021-06-01 10:24:40|2499.8|2493.8|2498.5|2492.5|2499.8|2493.8|2498.5|2492.5|4
1622543090000|2021-06-01 10:24:50|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1622543100000|2021-06-01 10:25:00|2498.5|2492.5|2499|2493|2499|2493|2498.5|2492.5|2
1622543110000|2021-06-01 10:25:10|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1622543130000|2021-06-01 10:25:30|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1622543140000|2021-06-01 10:25:40|2498.3|2492.3|2498|2492|2498.3|2492.3|2498|2492|2
1622543150000|2021-06-01 10:25:50|2498.3|2492.3|2498.3|2492.3|2498.8|2492.8|2498.3|2492.3|5
1622543160000|2021-06-01 10:26:00|2498.5|2492.5|2498|2492|2498.5|2492.5|2498|2492|3
1622543170000|2021-06-01 10:26:10|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1622543180000|2021-06-01 10:26:20|2498|2492|2498.5|2492.5|2498.5|2492.5|2498|2492|2
1622543190000|2021-06-01 10:26:30|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1622543200000|2021-06-01 10:26:40|2499|2493|2499.3|2493.3|2499.3|2493.3|2499|2493|2
1622543210000|2021-06-01 10:26:50|2499|2493|2499|2493|2499|2493|2499|2493|1
1622543230000|2021-06-01 10:27:10|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2499.3|2493.3|2
1622543240000|2021-06-01 10:27:20|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1622543250000|2021-06-01 10:27:30|2499|2493|2499|2493|2499|2493|2499|2493|1
1622543280000|2021-06-01 10:28:00|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1622543320000|2021-06-01 10:28:40|2498.5|2492.5|2498.3|2492.3|2498.5|2492.5|2498.3|2492.3|2
1622543330000|2021-06-01 10:28:50|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1622543380000|2021-06-01 10:29:40|2498.8|2492.8|2499.3|2493.3|2499.3|2493.3|2498.8|2492.8|2
1622543390000|2021-06-01 10:29:50|2499.5|2493.5|2500|2494|2500|2494|2499.3|2493.3|4
1622543400000|2021-06-01 10:30:00|2499.8|2493.8|2500.3|2494.3|2500.3|2494.3|2499.8|2493.8|2
1622543410000|2021-06-01 10:30:10|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|1
1622543420000|2021-06-01 10:30:20|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|2500.3|2494.3|1
1622543440000|2021-06-01 10:30:40|2500|2494|2498.5|2492.5|2500|2494|2498.5|2492.5|5
1622543450000|2021-06-01 10:30:50|2498.3|2492.3|2498|2492|2498.3|2492.3|2498|2492|2
1622543460000|2021-06-01 10:31:00|2497.8|2491.8|2498|2492|2498|2492|2497.8|2491.8|2
1622543490000|2021-06-01 10:31:30|2497.8|2491.8|2498|2492|2498|2492|2497.8|2491.8|2
1622543500000|2021-06-01 10:31:40|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1622543520000|2021-06-01 10:32:00|2498|2492|2498|2492|2498.3|2492.3|2498|2492|3
1622543530000|2021-06-01 10:32:10|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1622543550000|2021-06-01 10:32:30|2498|2492|2498|2492|2498|2492|2498|2492|1
1622543560000|2021-06-01 10:32:40|2497.3|2491.3|2497.5|2491.5|2497.5|2491.5|2497.3|2491.3|2
1622543570000|2021-06-01 10:32:50|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1622543590000|2021-06-01 10:33:10|2498|2492|2497.8|2491.8|2498|2492|2497.8|2491.8|2
1622543600000|2021-06-01 10:33:20|2498|2492|2498.5|2492.5|2498.8|2492.8|2498|2492|4
1622543610000|2021-06-01 10:33:30|2498.3|2492.3|2498|2492|2498.3|2492.3|2498|2492|2
1622543650000|2021-06-01 10:34:10|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1622543690000|2021-06-01 10:34:50|2498|2492|2496.8|2490.8|2498|2492|2496.8|2490.8|6
1622543720000|2021-06-01 10:35:20|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|1
1622543740000|2021-06-01 10:35:40|2496.3|2490.3|2495.5|2489.5|2496.3|2490.3|2495.5|2489.5|2
1622543750000|2021-06-01 10:35:50|2495.8|2489.8|2496.3|2490.3|2496.3|2490.3|2495.8|2489.8|2
1622543760000|2021-06-01 10:36:00|2496.5|2490.5|2496.5|2490.5|2497|2491|2496.5|2490.5|4
1622543780000|2021-06-01 10:36:20|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1622543800000|2021-06-01 10:36:40|2496.5|2490.5|2496.5|2490.5|2496.8|2490.8|2496.5|2490.5|3
1622543810000|2021-06-01 10:36:50|2496.3|2490.3|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|2
1622543840000|2021-06-01 10:37:20|2496.8|2490.8|2497.3|2491.3|2497.3|2491.3|2496.8|2490.8|2
1622543850000|2021-06-01 10:37:30|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|2497.8|2491.8|1
1622543860000|2021-06-01 10:37:40|2498|2492|2498.8|2492.8|2498.8|2492.8|2498|2492|3
1622543870000|2021-06-01 10:37:50|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|2498.5|2492.5|1
1622543880000|2021-06-01 10:38:00|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|2498.3|2492.3|1
1622543900000|2021-06-01 10:38:20|2498.5|2492.5|2498.8|2492.8|2498.8|2492.8|2498.5|2492.5|2
1622543910000|2021-06-01 10:38:30|2499|2493|2499.3|2493.3|2499.3|2493.3|2499|2493|2
1622543930000|2021-06-01 10:38:50|2499.5|2493.5|2499.8|2493.8|2499.8|2493.8|2499.5|2493.5|2
1622543950000|2021-06-01 10:39:10|2499.5|2493.5|2499.8|2493.8|2499.8|2493.8|2499.5|2493.5|2
1622543960000|2021-06-01 10:39:20|2500.8|2494.8|2501.5|2495.5|2501.8|2495.8|2500.5|2494.5|7
1622543970000|2021-06-01 10:39:30|2501.3|2495.3|2499.5|2493.5|2501.3|2495.3|2499.3|2493.3|6
1622543980000|2021-06-01 10:39:40|2500.3|2494.3|2502|2496|2502|2496|2500.3|2494.3|4
1622544000000|2021-06-01 10:40:00|2502.5|2496.5|2503|2497|2503|2497|2502.5|2496.5|4
1622544010000|2021-06-01 10:40:10|2502.8|2496.8|2503|2497|2503|2497|2502.8|2496.8|2
1622544020000|2021-06-01 10:40:20|2503.3|2497.3|2503|2497|2503.3|2497.3|2503|2497|2
1622544030000|2021-06-01 10:40:30|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|2503.3|2497.3|1
1622544050000|2021-06-01 10:40:50|2503|2497|2503|2497|2503|2497|2503|2497|1
1622544080000|2021-06-01 10:41:20|2503.5|2497.5|2504.5|2498.5|2504.5|2498.5|2503.3|2497.3|5
1622544100000|2021-06-01 10:41:40|2504.3|2498.3|2503.5|2497.5|2504.3|2498.3|2503.5|2497.5|4
1622544110000|2021-06-01 10:41:50|2503|2497|2502.8|2496.8|2503|2497|2502.8|2496.8|2
1622544130000|2021-06-01 10:42:10|2503|2497|2502.8|2496.8|2503|2497|2502.8|2496.8|2
1622544140000|2021-06-01 10:42:20|2503|2497|2502.8|2496.8|2503|2497|2502.8|2496.8|2
1622544180000|2021-06-01 10:43:00|2503|2497|2503.5|2497.5|2503.5|2497.5|2503|2497|3
1622544200000|2021-06-01 10:43:20|2503.3|2497.3|2503|2497|2503.5|2497.5|2503|2497|4
1622544210000|2021-06-01 10:43:30|2503.3|2497.3|2503|2497|2503.3|2497.3|2503|2497|2
1622544240000|2021-06-01 10:44:00|2503.3|2497.3|2503.5|2497.5|2503.5|2497.5|2503.3|2497.3|2
1622544250000|2021-06-01 10:44:10|2503.3|2497.3|2503|2497|2503.3|2497.3|2503|2497|2
1622544260000|2021-06-01 10:44:20|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|2502.8|2496.8|1
1622544370000|2021-06-01 10:46:10|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|2502.5|2496.5|1
1622544390000|2021-06-01 10:46:30|2502|2496|2502|2496|2502|2496|2502|2496|1
1622544450000|2021-06-01 10:47:30|2501.8|2495.8|2500.5|2494.5|2501.8|2495.8|2500.5|2494.5|2
1622544490000|2021-06-01 10:48:10|2500.3|2494.3|2499.8|2493.8|2500.3|2494.3|2499.8|2493.8|2
1622544500000|2021-06-01 10:48:20|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1622544520000|2021-06-01 10:48:40|2499.3|2493.3|2499.5|2493.5|2499.5|2493.5|2499.3|2493.3|2
1622544550000|2021-06-01 10:49:10|2499.8|2493.8|2499.3|2493.3|2499.8|2493.8|2499.3|2493.3|3
1622544570000|2021-06-01 10:49:30|2499.5|2493.5|2499.5|2493.5|2499.8|2493.8|2499.5|2493.5|3
1622544630000|2021-06-01 10:50:30|2499.3|2493.3|2498.8|2492.8|2499.3|2493.3|2498.8|2492.8|2
1622544640000|2021-06-01 10:50:40|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499|2493|3
1622544660000|2021-06-01 10:51:00|2499|2493|2499|2493|2499|2493|2499|2493|1
1622544670000|2021-06-01 10:51:10|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1622544690000|2021-06-01 10:51:30|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|1
1622544700000|2021-06-01 10:51:40|2499|2493|2498.8|2492.8|2499|2493|2498.8|2492.8|2
1622544710000|2021-06-01 10:51:50|2499|2493|2499|2493|2499.3|2493.3|2499|2493|3
1622544740000|2021-06-01 10:52:20|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1622544770000|2021-06-01 10:52:50|2499|2493|2498.8|2492.8|2499|2493|2498.8|2492.8|2
1622544780000|2021-06-01 10:53:00|2499|2493|2499|2493|2499|2493|2499|2493|1
1622544790000|2021-06-01 10:53:10|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498.5|2492.5|2
1622544830000|2021-06-01 10:53:50|2498.8|2492.8|2498.5|2492.5|2498.8|2492.8|2498.5|2492.5|2
1622544840000|2021-06-01 10:54:00|2498.8|2492.8|2499.8|2493.8|2499.8|2493.8|2498.8|2492.8|3
1622544850000|2021-06-01 10:54:10|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|2499.5|2493.5|1
1622544870000|2021-06-01 10:54:30|2499.3|2493.3|2498.8|2492.8|2499.3|2493.3|2498.8|2492.8|2
1622544880000|2021-06-01 10:54:40|2499|2493|2499.3|2493.3|2499.3|2493.3|2499|2493|2
1622544890000|2021-06-01 10:54:50|2499.5|2493.5|2499|2493|2499.5|2493.5|2499|2493|2
1622544920000|2021-06-01 10:55:20|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|2498.8|2492.8|1
1622544940000|2021-06-01 10:55:40|2498.5|2492.5|2498.3|2492.3|2498.5|2492.5|2498.3|2492.3|2
1622545010000|2021-06-01 10:56:50|2496.5|2490.5|2496.5|2490.5|2496.5|2490.5|2496.3|2490.3|3
1622545020000|2021-06-01 10:57:00|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2496.5|2490.5|2
1622545070000|2021-06-01 10:57:50|2496.8|2490.8|2497.5|2491.5|2497.5|2491.5|2496.8|2490.8|2
1622545080000|2021-06-01 10:58:00|2497.3|2491.3|2497.5|2491.5|2497.8|2491.8|2497|2491|4
1622545090000|2021-06-01 10:58:10|2497.3|2491.3|2497.5|2491.5|2497.5|2491.5|2497.3|2491.3|2
1622545100000|2021-06-01 10:58:20|2497.3|2491.3|2497|2491|2497.3|2491.3|2497|2491|2
1622545110000|2021-06-01 10:58:30|2496.8|2490.8|2496.8|2490.8|2496.8|2490.8|2496.5|2490.5|3
1622545120000|2021-06-01 10:58:40|2496.5|2490.5|2496.8|2490.8|2496.8|2490.8|2496.5|2490.5|2
1622545130000|2021-06-01 10:58:50|2497.5|2491.5|2497.3|2491.3|2497.5|2491.5|2497.3|2491.3|2
1622545190000|2021-06-01 10:59:50|2497.5|2491.5|2497.3|2491.3|2497.5|2491.5|2497.3|2491.3|2
1622545200000|2021-06-01 11:00:00|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|2497.5|2491.5|1
1622545220000|2021-06-01 11:00:20|2497|2491|2497|2491|2497|2491|2497|2491|1
1622545260000|2021-06-01 11:01:00|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2496.5|2490.5|2
1622545270000|2021-06-01 11:01:10|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1622545290000|2021-06-01 11:01:30|2496.5|2490.5|2496.8|2490.8|2496.8|2490.8|2496.5|2490.5|2
1622545300000|2021-06-01 11:01:40|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|2497.3|2491.3|1
1622545320000|2021-06-01 11:02:00|2497|2491|2496.5|2490.5|2497|2491|2496.5|2490.5|3
1622545360000|2021-06-01 11:02:40|2496.3|2490.3|2496|2490|2496.3|2490.3|2496|2490|2
1622545380000|2021-06-01 11:03:00|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1622545430000|2021-06-01 11:03:50|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|3
1622545440000|2021-06-01 11:04:00|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1622545450000|2021-06-01 11:04:10|2495.5|2489.5|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|3
1622545500000|2021-06-01 11:05:00|2495.8|2489.8|2495.3|2489.3|2495.8|2489.8|2495.3|2489.3|3
1622545520000|2021-06-01 11:05:20|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1622545540000|2021-06-01 11:05:40|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1622545550000|2021-06-01 11:05:50|2495.5|2489.5|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|3
1622545600000|2021-06-01 11:06:40|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1622545610000|2021-06-01 11:06:50|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|2496.3|2490.3|1
1622545630000|2021-06-01 11:07:10|2495.8|2489.8|2496|2490|2496|2490|2495.8|2489.8|2
1622545740000|2021-06-01 11:09:00|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1622545750000|2021-06-01 11:09:10|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1622545760000|2021-06-01 11:09:20|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1622545810000|2021-06-01 11:10:10|2495.8|2489.8|2496|2490|2496.3|2490.3|2495.8|2489.8|4
1622545840000|2021-06-01 11:10:40|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1622545850000|2021-06-01 11:10:50|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|2495.3|2489.3|1
1622545890000|2021-06-01 11:11:30|2495.5|2489.5|2496|2490|2496|2490|2495.5|2489.5|2
1622545940000|2021-06-01 11:12:20|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|2495.8|2489.8|1
1622545990000|2021-06-01 11:13:10|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|2495.5|2489.5|1
1622546010000|2021-06-01 11:13:30|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1622546050000|2021-06-01 11:14:10|2495.3|2489.3|2496.3|2490.3|2496.3|2490.3|2495.3|2489.3|3
1622546060000|2021-06-01 11:14:20|2496|2490|2496|2490|2496|2490|2496|2490|1
1622546100000|2021-06-01 11:15:00|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1622546220000|2021-06-01 11:17:00|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1622546240000|2021-06-01 11:17:20|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|2
1622546260000|2021-06-01 11:17:40|2495.3|2489.3|2493.3|2487.3|2495.3|2489.3|2493.3|2487.3|5
1622546270000|2021-06-01 11:17:50|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|2493.5|2487.5|1
1622546280000|2021-06-01 11:18:00|2493.8|2487.8|2493.5|2487.5|2493.8|2487.8|2493.5|2487.5|2
1622546320000|2021-06-01 11:18:40|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|2493.3|2487.3|1
1622546330000|2021-06-01 11:18:50|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1622546340000|2021-06-01 11:19:00|2492.5|2486.5|2493|2487|2493|2487|2492.5|2486.5|2
1622546350000|2021-06-01 11:19:10|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1622546390000|2021-06-01 11:19:50|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1622546400000|2021-06-01 11:20:00|2492|2486|2492|2486|2492|2486|2492|2486|1
1622546410000|2021-06-01 11:20:10|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2490.8|2484.8|6
1622546430000|2021-06-01 11:20:30|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1622546440000|2021-06-01 11:20:40|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1622546450000|2021-06-01 11:20:50|2492.3|2486.3|2492.5|2486.5|2492.5|2486.5|2492.3|2486.3|2
1622546460000|2021-06-01 11:21:00|2492.8|2486.8|2492.5|2486.5|2492.8|2486.8|2492.5|2486.5|2
1622546480000|2021-06-01 11:21:20|2492.3|2486.3|2491.5|2485.5|2492.3|2486.3|2491.5|2485.5|2
1622546500000|2021-06-01 11:21:40|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1622546520000|2021-06-01 11:22:00|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.3|2485.3|3
1622546530000|2021-06-01 11:22:10|2491.8|2485.8|2491.5|2485.5|2491.8|2485.8|2491.5|2485.5|2
1622546550000|2021-06-01 11:22:30|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1622546570000|2021-06-01 11:22:50|2491.5|2485.5|2491.3|2485.3|2491.5|2485.5|2491.3|2485.3|2
1622546580000|2021-06-01 11:23:00|2491|2485|2490.5|2484.5|2491|2485|2490.5|2484.5|3
1622546640000|2021-06-01 11:24:00|2489.5|2483.5|2489.8|2483.8|2490|2484|2489.5|2483.5|4
1622546650000|2021-06-01 11:24:10|2490|2484|2490.5|2484.5|2491|2485|2489.8|2483.8|9
1622546670000|2021-06-01 11:24:30|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.5|2484.5|3
1622546680000|2021-06-01 11:24:40|2490.5|2484.5|2490.8|2484.8|2490.8|2484.8|2490.5|2484.5|2
1622546740000|2021-06-01 11:25:40|2491|2485|2491|2485|2491.8|2485.8|2491|2485|5
1622546750000|2021-06-01 11:25:50|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1622546760000|2021-06-01 11:26:00|2491.8|2485.8|2492.3|2486.3|2492.3|2486.3|2491.8|2485.8|3
1622546770000|2021-06-01 11:26:10|2492.5|2486.5|2492.3|2486.3|2492.5|2486.5|2492.3|2486.3|2
1622546780000|2021-06-01 11:26:20|2492|2486|2491.8|2485.8|2492|2486|2491.8|2485.8|2
1622546790000|2021-06-01 11:26:30|2491.5|2485.5|2491.3|2485.3|2491.5|2485.5|2491.3|2485.3|2
1622546810000|2021-06-01 11:26:50|2491|2485|2491|2485|2491.3|2485.3|2491|2485|5
1622546870000|2021-06-01 11:27:50|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.5|2484.5|5
1622546880000|2021-06-01 11:28:00|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1622546890000|2021-06-01 11:28:10|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1622546910000|2021-06-01 11:28:30|2490.5|2484.5|2490.8|2484.8|2491|2485|2490.5|2484.5|4
1622546920000|2021-06-01 11:28:40|2491|2485|2491|2485|2491|2485|2491|2485|1
1622546930000|2021-06-01 11:28:50|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1622546940000|2021-06-01 11:29:00|2491|2485|2491|2485|2491|2485|2491|2485|1
1622546950000|2021-06-01 11:29:10|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|2
1622546970000|2021-06-01 11:29:30|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1622547000000|2021-06-01 11:30:00|2490.5|2484.5|2490.3|2484.3|2490.8|2484.8|2490.3|2484.3|4
1622547030000|2021-06-01 11:30:30|2490|2484|2490.3|2484.3|2490.3|2484.3|2490|2484|2
1622547040000|2021-06-01 11:30:40|2490.5|2484.5|2490.8|2484.8|2490.8|2484.8|2490.5|2484.5|2
1622547050000|2021-06-01 11:30:50|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1622547060000|2021-06-01 11:31:00|2490.3|2484.3|2486.5|2480.5|2490.3|2484.3|2486.4|2480.4|11
1622547070000|2021-06-01 11:31:10|2487.4|2481.4|2487.9|2481.9|2487.9|2481.9|2487.4|2481.4|3
1622547080000|2021-06-01 11:31:20|2488.1|2482.1|2488.6|2482.6|2489.1|2483.1|2488.1|2482.1|7
1622547100000|2021-06-01 11:31:40|2488.5|2482.5|2488.6|2482.6|2488.6|2482.6|2488.5|2482.5|2
1622547110000|2021-06-01 11:31:50|2488.8|2482.8|2488.8|2482.8|2489|2483|2488.8|2482.8|3
1622547120000|2021-06-01 11:32:00|2488.5|2482.5|2486.8|2480.8|2488.5|2482.5|2486.8|2480.8|7
1622547130000|2021-06-01 11:32:10|2487|2481|2487.4|2481.4|2487.4|2481.4|2486.8|2480.8|3
1622547140000|2021-06-01 11:32:20|2487.3|2481.3|2486.6|2480.6|2487.3|2481.3|2485.9|2479.9|9
1622547150000|2021-06-01 11:32:30|2486.9|2480.9|2487.9|2481.9|2487.9|2481.9|2486.9|2480.9|4
1622547170000|2021-06-01 11:32:50|2488|2482|2487.5|2481.5|2488.3|2482.3|2487.5|2481.5|6
1622547180000|2021-06-01 11:33:00|2486.8|2480.8|2485.6|2479.6|2486.8|2480.8|2485.6|2479.6|9
1622547190000|2021-06-01 11:33:10|2486.1|2480.1|2485.5|2479.5|2486.3|2480.3|2485.5|2479.5|4
1622547200000|2021-06-01 11:33:20|2485.6|2479.6|2486.5|2480.5|2486.5|2480.5|2485.6|2479.6|3
1622547230000|2021-06-01 11:33:50|2486.3|2480.3|2485.8|2479.8|2486.3|2480.3|2485.8|2479.8|3
1622547240000|2021-06-01 11:34:00|2485.5|2479.5|2484.8|2478.8|2485.5|2479.5|2484.4|2478.4|6
1622547280000|2021-06-01 11:34:40|2485|2479|2485.3|2479.3|2485.3|2479.3|2485|2479|2
1622547290000|2021-06-01 11:34:50|2485.5|2479.5|2485.8|2479.8|2486.5|2480.5|2485.3|2479.3|8
1622547300000|2021-06-01 11:35:00|2485.5|2479.5|2484.8|2478.8|2485.5|2479.5|2484.5|2478.5|5
1622547310000|2021-06-01 11:35:10|2485|2479|2485|2479|2485|2479|2485|2479|1
1622547320000|2021-06-01 11:35:20|2484.8|2478.8|2484.5|2478.5|2484.8|2478.8|2484.5|2478.5|2
1622547350000|2021-06-01 11:35:50|2484.8|2478.8|2485|2479|2485.3|2479.3|2484.8|2478.8|4
1622547360000|2021-06-01 11:36:00|2485.3|2479.3|2486|2480|2486|2480|2485.3|2479.3|3
1622547390000|2021-06-01 11:36:30|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1622547400000|2021-06-01 11:36:40|2486.3|2480.3|2486.5|2480.5|2486.8|2480.8|2486.3|2480.3|4
1622547420000|2021-06-01 11:37:00|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1622547430000|2021-06-01 11:37:10|2486.3|2480.3|2485.8|2479.8|2486.3|2480.3|2485.8|2479.8|3
1622547440000|2021-06-01 11:37:20|2486|2480|2486|2480|2486|2480|2486|2480|1
1622547470000|2021-06-01 11:37:50|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1622547480000|2021-06-01 11:38:00|2486.5|2480.5|2487.3|2481.3|2487.3|2481.3|2486.5|2480.5|4
1622547500000|2021-06-01 11:38:20|2487.5|2481.5|2488|2482|2488.5|2482.5|2487.5|2481.5|6
1622547510000|2021-06-01 11:38:30|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1622547520000|2021-06-01 11:38:40|2487.5|2481.5|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|2
1622547530000|2021-06-01 11:38:50|2487|2481|2487|2481|2487|2481|2486.8|2480.8|3
1622547540000|2021-06-01 11:39:00|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1622547550000|2021-06-01 11:39:10|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1622547560000|2021-06-01 11:39:20|2486.8|2480.8|2486.8|2480.8|2487|2481|2486.8|2480.8|3
1622547570000|2021-06-01 11:39:30|2487|2481|2487.5|2481.5|2487.8|2481.8|2487|2481|5
1622547590000|2021-06-01 11:39:50|2487.8|2481.8|2487.8|2481.8|2488.3|2482.3|2487.8|2481.8|3
1622547600000|2021-06-01 11:40:00|2487.5|2481.5|2488|2482|2488|2482|2487.5|2481.5|3
1622547610000|2021-06-01 11:40:10|2488.3|2482.3|2488.5|2482.5|2488.5|2482.5|2488.3|2482.3|2
1622547660000|2021-06-01 11:41:00|2488.8|2482.8|2489|2483|2489|2483|2488.8|2482.8|2
1622547670000|2021-06-01 11:41:10|2489.3|2483.3|2489.8|2483.8|2489.8|2483.8|2489.3|2483.3|3
1622547680000|2021-06-01 11:41:20|2489.5|2483.5|2488.5|2482.5|2489.5|2483.5|2488.5|2482.5|2
1622547720000|2021-06-01 11:42:00|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1622547750000|2021-06-01 11:42:30|2489.3|2483.3|2489|2483|2489.8|2483.8|2489|2483|6
1622547760000|2021-06-01 11:42:40|2489.3|2483.3|2489|2483|2489.3|2483.3|2489|2483|2
1622547770000|2021-06-01 11:42:50|2489.3|2483.3|2489.5|2483.5|2489.5|2483.5|2489.3|2483.3|2
1622547780000|2021-06-01 11:43:00|2489|2483|2488.8|2482.8|2489.3|2483.3|2488.8|2482.8|4
1622547790000|2021-06-01 11:43:10|2489|2483|2489.3|2483.3|2489.3|2483.3|2489|2483|2
1622547820000|2021-06-01 11:43:40|2490.3|2484.3|2490.8|2484.8|2490.8|2484.8|2490.3|2484.3|3
1622547830000|2021-06-01 11:43:50|2491.5|2485.5|2491.8|2485.8|2492.3|2486.3|2491.5|2485.5|4
1622547840000|2021-06-01 11:44:00|2491.5|2485.5|2491.5|2485.5|2491.8|2485.8|2491.5|2485.5|3
1622547850000|2021-06-01 11:44:10|2491.3|2485.3|2492|2486|2492|2486|2491.3|2485.3|2
1622547860000|2021-06-01 11:44:20|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1622547870000|2021-06-01 11:44:30|2492.8|2486.8|2492.5|2486.5|2492.8|2486.8|2492.5|2486.5|2
1622547880000|2021-06-01 11:44:40|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1622547900000|2021-06-01 11:45:00|2491.5|2485.5|2490.5|2484.5|2491.5|2485.5|2490.5|2484.5|2
1622547920000|2021-06-01 11:45:20|2489.8|2483.8|2489.3|2483.3|2489.8|2483.8|2489.3|2483.3|2
1622547930000|2021-06-01 11:45:30|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2489.3|2483.3|4
1622547940000|2021-06-01 11:45:40|2490|2484|2490|2484|2490|2484|2489.8|2483.8|3
1622547950000|2021-06-01 11:45:50|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1622547960000|2021-06-01 11:46:00|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1622548000000|2021-06-01 11:46:40|2489.3|2483.3|2489|2483|2489.3|2483.3|2489|2483|2
1622548010000|2021-06-01 11:46:50|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1622548020000|2021-06-01 11:47:00|2487.5|2481.5|2486.8|2480.8|2487.8|2481.8|2486.5|2480.5|6
1622548030000|2021-06-01 11:47:10|2487.3|2481.3|2487|2481|2487.3|2481.3|2487|2481|2
1622548040000|2021-06-01 11:47:20|2487.3|2481.3|2487|2481|2487.3|2481.3|2486.5|2480.5|4
1622548050000|2021-06-01 11:47:30|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1622548060000|2021-06-01 11:47:40|2487|2481|2487.3|2481.3|2487.3|2481.3|2487|2481|2
1622548080000|2021-06-01 11:48:00|2486.3|2480.3|2485.8|2479.8|2486.8|2480.8|2485.8|2479.8|4
1622548090000|2021-06-01 11:48:10|2486.3|2480.3|2485.8|2479.8|2486.3|2480.3|2485.3|2479.3|4
1622548100000|2021-06-01 11:48:20|2486|2480|2485.8|2479.8|2486|2480|2485.3|2479.3|3
1622548120000|2021-06-01 11:48:40|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1622548130000|2021-06-01 11:48:50|2485.8|2479.8|2486.3|2480.3|2486.5|2480.5|2485.5|2479.5|5
1622548150000|2021-06-01 11:49:10|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|2
1622548160000|2021-06-01 11:49:20|2486.5|2480.5|2486.8|2480.8|2487|2481|2486.5|2480.5|4
1622548170000|2021-06-01 11:49:30|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1622548180000|2021-06-01 11:49:40|2487.5|2481.5|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|2
1622548190000|2021-06-01 11:49:50|2487.5|2481.5|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|2
1622548200000|2021-06-01 11:50:00|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|2
1622548210000|2021-06-01 11:50:10|2487.3|2481.3|2487.8|2481.8|2488.3|2482.3|2487.3|2481.3|7
1622548220000|2021-06-01 11:50:20|2488|2482|2488.3|2482.3|2488.8|2482.8|2487.8|2481.8|10
1622548230000|2021-06-01 11:50:30|2488|2482|2488|2482|2488|2482|2488|2482|1
1622548240000|2021-06-01 11:50:40|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1622548250000|2021-06-01 11:50:50|2488.3|2482.3|2487.3|2481.3|2488.3|2482.3|2487|2481|3
1622548260000|2021-06-01 11:51:00|2487|2481|2486.3|2480.3|2487|2481|2486.3|2480.3|2
1622548300000|2021-06-01 11:51:40|2486|2480|2485.8|2479.8|2486|2480|2485.5|2479.5|3
1622548310000|2021-06-01 11:51:50|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1622548320000|2021-06-01 11:52:00|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2485.5|2479.5|2
1622548330000|2021-06-01 11:52:10|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1622548350000|2021-06-01 11:52:30|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2485|2479|4
1622548360000|2021-06-01 11:52:40|2485.5|2479.5|2486|2480|2486|2480|2485.5|2479.5|3
1622548380000|2021-06-01 11:53:00|2486.3|2480.3|2486|2480|2486.8|2480.8|2486|2480|4
1622548400000|2021-06-01 11:53:20|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1622548420000|2021-06-01 11:53:40|2485.8|2479.8|2485.5|2479.5|2486|2480|2485.5|2479.5|4
1622548440000|2021-06-01 11:54:00|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1622548480000|2021-06-01 11:54:40|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|2
1622548490000|2021-06-01 11:54:50|2486|2480|2486|2480|2486|2480|2486|2480|1
1622548510000|2021-06-01 11:55:10|2486.3|2480.3|2485.3|2479.3|2486.3|2480.3|2485.3|2479.3|3
1622548520000|2021-06-01 11:55:20|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|2
1622548550000|2021-06-01 11:55:50|2485.8|2479.8|2486.3|2480.3|2486.3|2480.3|2485.8|2479.8|3
1622548560000|2021-06-01 11:56:00|2486.5|2480.5|2486|2480|2486.5|2480.5|2486|2480|3
1622548570000|2021-06-01 11:56:10|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1622548580000|2021-06-01 11:56:20|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1622548590000|2021-06-01 11:56:30|2486.5|2480.5|2488.3|2482.3|2488.3|2482.3|2486.5|2480.5|3
1622548600000|2021-06-01 11:56:40|2488.5|2482.5|2488|2482|2489.3|2483.3|2488|2482|5
1622548610000|2021-06-01 11:56:50|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1622548620000|2021-06-01 11:57:00|2488|2482|2488.3|2482.3|2488.3|2482.3|2488|2482|2
1622548630000|2021-06-01 11:57:10|2488|2482|2489.3|2483.3|2489.3|2483.3|2487.8|2481.8|5
1622548650000|2021-06-01 11:57:30|2489|2483|2489|2483|2489.3|2483.3|2489|2483|3
1622548660000|2021-06-01 11:57:40|2488.8|2482.8|2489.8|2483.8|2490.1|2484.1|2488.5|2482.5|7
1622548680000|2021-06-01 11:58:00|2490|2484|2490|2484|2490|2484|2490|2484|1
1622548690000|2021-06-01 11:58:10|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|2
1622548700000|2021-06-01 11:58:20|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|2
1622548710000|2021-06-01 11:58:30|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|2
1622548730000|2021-06-01 11:58:50|2489.3|2483.3|2488.8|2482.8|2489.3|2483.3|2488.8|2482.8|2
1622548740000|2021-06-01 11:59:00|2489|2483|2488.8|2482.8|2489|2483|2488.8|2482.8|2
1622548750000|2021-06-01 11:59:10|2489|2483|2488.8|2482.8|2489.3|2483.3|2488.8|2482.8|5
1622548760000|2021-06-01 11:59:20|2489|2483|2489|2483|2489|2483|2489|2483|1
1622548770000|2021-06-01 11:59:30|2489.3|2483.3|2489|2483|2489.3|2483.3|2489|2483|4
1622548780000|2021-06-01 11:59:40|2488.8|2482.8|2489|2483|2489|2483|2488.8|2482.8|2
1622548790000|2021-06-01 11:59:50|2489.3|2483.3|2489|2483|2489.3|2483.3|2489|2483|2
1622548800000|2021-06-01 12:00:00|2489.3|2483.3|2490.3|2484.3|2490.3|2484.3|2489|2483|4
1622548810000|2021-06-01 12:00:10|2490.5|2484.5|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|3
1622548820000|2021-06-01 12:00:20|2490|2484|2490|2484|2490|2484|2490|2484|1
1622548830000|2021-06-01 12:00:30|2489.5|2483.5|2488.5|2482.5|2489.5|2483.5|2488.5|2482.5|2
1622548840000|2021-06-01 12:00:40|2488.8|2482.8|2488.8|2482.8|2489.3|2483.3|2488.8|2482.8|7
1622548850000|2021-06-01 12:00:50|2489|2483|2489|2483|2489|2483|2489|2483|1
1622548860000|2021-06-01 12:01:00|2488.8|2482.8|2488.8|2482.8|2489|2483|2488.5|2482.5|5
1622548870000|2021-06-01 12:01:10|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1622548880000|2021-06-01 12:01:20|2488.8|2482.8|2488.3|2482.3|2488.8|2482.8|2488.3|2482.3|3
1622548890000|2021-06-01 12:01:30|2488|2482|2488.3|2482.3|2488.3|2482.3|2487.5|2481.5|5
1622548920000|2021-06-01 12:02:00|2488.5|2482.5|2488.5|2482.5|2488.8|2482.8|2488.5|2482.5|3
1622548930000|2021-06-01 12:02:10|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1622548940000|2021-06-01 12:02:20|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1622548950000|2021-06-01 12:02:30|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1622548960000|2021-06-01 12:02:40|2488|2482|2488.5|2482.5|2488.8|2482.8|2488|2482|6
1622548970000|2021-06-01 12:02:50|2488.8|2482.8|2488.5|2482.5|2488.8|2482.8|2488.5|2482.5|2
1622548980000|2021-06-01 12:03:00|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1622548990000|2021-06-01 12:03:10|2488.5|2482.5|2488.8|2482.8|2488.8|2482.8|2488.5|2482.5|2
1622549020000|2021-06-01 12:03:40|2488.5|2482.5|2489.3|2483.3|2489.3|2483.3|2488.5|2482.5|4
1622549030000|2021-06-01 12:03:50|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2489.3|2483.3|4
1622549070000|2021-06-01 12:04:30|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489|2483|3
1622549090000|2021-06-01 12:04:50|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|2
1622549110000|2021-06-01 12:05:10|2489|2483|2488.8|2482.8|2489|2483|2488.8|2482.8|2
1622549140000|2021-06-01 12:05:40|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|2
1622549150000|2021-06-01 12:05:50|2488.5|2482.5|2488.8|2482.8|2488.8|2482.8|2488.5|2482.5|2
1622549160000|2021-06-01 12:06:00|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1622549170000|2021-06-01 12:06:10|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1622549180000|2021-06-01 12:06:20|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|2
1622549200000|2021-06-01 12:06:40|2488|2482|2488|2482|2488|2482|2488|2482|1
1622549220000|2021-06-01 12:07:00|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1622549250000|2021-06-01 12:07:30|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2486.8|2480.8|4
1622549260000|2021-06-01 12:07:40|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1622549330000|2021-06-01 12:08:50|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1622549420000|2021-06-01 12:10:20|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1622549430000|2021-06-01 12:10:30|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1622549440000|2021-06-01 12:10:40|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1622549460000|2021-06-01 12:11:00|2486|2480|2486|2480|2486.3|2480.3|2486|2480|3
1622549470000|2021-06-01 12:11:10|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1622549480000|2021-06-01 12:11:20|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1622549510000|2021-06-01 12:11:50|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|2
1622549520000|2021-06-01 12:12:00|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|2
1622549530000|2021-06-01 12:12:10|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.5|2479.5|2
1622549540000|2021-06-01 12:12:20|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1622549550000|2021-06-01 12:12:30|2486|2480|2486|2480|2486|2480|2486|2480|1
1622549560000|2021-06-01 12:12:40|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486|2480|3
1622549570000|2021-06-01 12:12:50|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1622549580000|2021-06-01 12:13:00|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486|2480|3
1622549610000|2021-06-01 12:13:30|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|2
1622549620000|2021-06-01 12:13:40|2486.5|2480.5|2487.5|2481.5|2487.8|2481.8|2486.5|2480.5|5
1622549630000|2021-06-01 12:13:50|2487.8|2481.8|2488.3|2482.3|2488.3|2482.3|2487.5|2481.5|6
1622549650000|2021-06-01 12:14:10|2488|2482|2487.8|2481.8|2488.3|2482.3|2487.8|2481.8|4
1622549680000|2021-06-01 12:14:40|2487.5|2481.5|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|2
1622549700000|2021-06-01 12:15:00|2487.5|2481.5|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|2
1622549710000|2021-06-01 12:15:10|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|2
1622549720000|2021-06-01 12:15:20|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1622549750000|2021-06-01 12:15:50|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1622549780000|2021-06-01 12:16:20|2486|2480|2485.5|2479.5|2486|2480|2485.3|2479.3|4
1622549790000|2021-06-01 12:16:30|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1622549890000|2021-06-01 12:18:10|2484.8|2478.8|2484.3|2478.3|2484.8|2478.8|2484.3|2478.3|3
1622549900000|2021-06-01 12:18:20|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1622549910000|2021-06-01 12:18:30|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1622549930000|2021-06-01 12:18:50|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1622549940000|2021-06-01 12:19:00|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1622549950000|2021-06-01 12:19:10|2485|2479|2485.3|2479.3|2485.3|2479.3|2485|2479|2
1622549960000|2021-06-01 12:19:20|2485|2479|2485.3|2479.3|2485.3|2479.3|2485|2479|2
1622549990000|2021-06-01 12:19:50|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1622550000000|2021-06-01 12:20:00|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1622550020000|2021-06-01 12:20:20|2486.3|2480.3|2485.3|2479.3|2486.3|2480.3|2485.3|2479.3|3
1622550030000|2021-06-01 12:20:30|2485.5|2479.5|2485.8|2479.8|2485.8|2479.8|2485.3|2479.3|4
1622550050000|2021-06-01 12:20:50|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1622550060000|2021-06-01 12:21:00|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1622550070000|2021-06-01 12:21:10|2486|2480|2486|2480|2486|2480|2486|2480|1
1622550080000|2021-06-01 12:21:20|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2485.3|2479.3|4
1622550130000|2021-06-01 12:22:10|2485.3|2479.3|2486|2480|2486|2480|2485.3|2479.3|4
1622550140000|2021-06-01 12:22:20|2485.8|2479.8|2485.5|2479.5|2485.8|2479.8|2485.5|2479.5|2
1622550150000|2021-06-01 12:22:30|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1622550160000|2021-06-01 12:22:40|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1622550180000|2021-06-01 12:23:00|2486|2480|2486|2480|2486|2480|2485.3|2479.3|4
1622550190000|2021-06-01 12:23:10|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1622550220000|2021-06-01 12:23:40|2486|2480|2485.5|2479.5|2486|2480|2485.3|2479.3|4
1622550230000|2021-06-01 12:23:50|2485.3|2479.3|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|2
1622550260000|2021-06-01 12:24:20|2485.3|2479.3|2484.8|2478.8|2485.3|2479.3|2484.8|2478.8|2
1622550310000|2021-06-01 12:25:10|2485|2479|2485.5|2479.5|2485.5|2479.5|2485|2479|2
1622550320000|2021-06-01 12:25:20|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1622550360000|2021-06-01 12:26:00|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|2
1622550370000|2021-06-01 12:26:10|2484.8|2478.8|2486|2480|2486|2480|2484.8|2478.8|2
1622550380000|2021-06-01 12:26:20|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1622550390000|2021-06-01 12:26:30|2486.3|2480.3|2485.8|2479.8|2486.3|2480.3|2485.8|2479.8|3
1622550400000|2021-06-01 12:26:40|2486|2480|2485.8|2479.8|2486|2480|2485.5|2479.5|3
1622550410000|2021-06-01 12:26:50|2486|2480|2485.8|2479.8|2486.3|2480.3|2485.8|2479.8|4
1622550420000|2021-06-01 12:27:00|2486|2480|2486.3|2480.3|2486.5|2480.5|2486|2480|3
1622550430000|2021-06-01 12:27:10|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1622550440000|2021-06-01 12:27:20|2486|2480|2486|2480|2486|2480|2486|2480|1
1622550460000|2021-06-01 12:27:40|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1622550470000|2021-06-01 12:27:50|2487|2481|2487.3|2481.3|2487.3|2481.3|2487|2481|2
1622550480000|2021-06-01 12:28:00|2487|2481|2486.8|2480.8|2487.5|2481.5|2486.8|2480.8|5
1622550490000|2021-06-01 12:28:10|2487|2481|2486.5|2480.5|2487|2481|2486.5|2480.5|5
1622550510000|2021-06-01 12:28:30|2486.8|2480.8|2487.3|2481.3|2487.5|2481.5|2486|2480|7
1622550530000|2021-06-01 12:28:50|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1622550550000|2021-06-01 12:29:10|2488|2482|2488|2482|2488|2482|2488|2482|1
1622550560000|2021-06-01 12:29:20|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1622550570000|2021-06-01 12:29:30|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1622550600000|2021-06-01 12:30:00|2487.3|2481.3|2487|2481|2487.3|2481.3|2487|2481|2
1622550610000|2021-06-01 12:30:10|2487.3|2481.3|2487.8|2481.8|2487.8|2481.8|2487.3|2481.3|3
1622550620000|2021-06-01 12:30:20|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1622550630000|2021-06-01 12:30:30|2487.8|2481.8|2488.5|2482.5|2488.5|2482.5|2487.8|2481.8|3
1622550650000|2021-06-01 12:30:50|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1622550670000|2021-06-01 12:31:10|2488.5|2482.5|2488.8|2482.8|2488.8|2482.8|2488.5|2482.5|2
1622550710000|2021-06-01 12:31:50|2489|2483|2489|2483|2489|2483|2489|2483|1
1622550730000|2021-06-01 12:32:10|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1622550740000|2021-06-01 12:32:20|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1622550810000|2021-06-01 12:33:30|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1622550820000|2021-06-01 12:33:40|2489|2483|2489.3|2483.3|2489.3|2483.3|2489|2483|2
1622550830000|2021-06-01 12:33:50|2489|2483|2489|2483|2489|2483|2489|2483|1
1622550860000|2021-06-01 12:34:20|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.5|2482.5|3
1622550880000|2021-06-01 12:34:40|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1622550890000|2021-06-01 12:34:50|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1622550900000|2021-06-01 12:35:00|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1622550910000|2021-06-01 12:35:10|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1622550920000|2021-06-01 12:35:20|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1622550930000|2021-06-01 12:35:30|2489.3|2483.3|2488.5|2482.5|2489.3|2483.3|2488.5|2482.5|4
1622550940000|2021-06-01 12:35:40|2488.8|2482.8|2489|2483|2489|2483|2488.8|2482.8|2
1622550980000|2021-06-01 12:36:20|2488.8|2482.8|2488.5|2482.5|2488.8|2482.8|2488.5|2482.5|4
1622551010000|2021-06-01 12:36:50|2488.3|2482.3|2487.8|2481.8|2488.3|2482.3|2487.8|2481.8|2
1622551020000|2021-06-01 12:37:00|2488|2482|2488.8|2482.8|2488.8|2482.8|2488|2482|2
1622551030000|2021-06-01 12:37:10|2489|2483|2488.8|2482.8|2489|2483|2488.8|2482.8|2
1622551040000|2021-06-01 12:37:20|2488.5|2482.5|2488.8|2482.8|2488.8|2482.8|2488.5|2482.5|2
1622551050000|2021-06-01 12:37:30|2488.5|2482.5|2488.5|2482.5|2488.8|2482.8|2488.5|2482.5|3
1622551070000|2021-06-01 12:37:50|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1622551090000|2021-06-01 12:38:10|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1622551100000|2021-06-01 12:38:20|2488.3|2482.3|2488|2482|2488.3|2482.3|2488|2482|2
1622551120000|2021-06-01 12:38:40|2487.8|2481.8|2487.3|2481.3|2487.8|2481.8|2487.3|2481.3|2
1622551140000|2021-06-01 12:39:00|2487.5|2481.5|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|2
1622551160000|2021-06-01 12:39:20|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1622551170000|2021-06-01 12:39:30|2487.3|2481.3|2487|2481|2487.3|2481.3|2487|2481|2
1622551180000|2021-06-01 12:39:40|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1622551220000|2021-06-01 12:40:20|2487|2481|2486.5|2480.5|2487|2481|2486.5|2480.5|3
1622551240000|2021-06-01 12:40:40|2486|2480|2486|2480|2486|2480|2486|2480|1
1622551250000|2021-06-01 12:40:50|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1622551280000|2021-06-01 12:41:20|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|4
1622551290000|2021-06-01 12:41:30|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1622551300000|2021-06-01 12:41:40|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1622551310000|2021-06-01 12:41:50|2485|2479|2485|2479|2485.5|2479.5|2485|2479|4
1622551320000|2021-06-01 12:42:00|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1622551330000|2021-06-01 12:42:10|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.3|2479.3|5
1622551340000|2021-06-01 12:42:20|2485.3|2479.3|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|5
1622551350000|2021-06-01 12:42:30|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1622551360000|2021-06-01 12:42:40|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1622551370000|2021-06-01 12:42:50|2486|2480|2486|2480|2486.3|2480.3|2486|2480|3
1622551380000|2021-06-01 12:43:00|2485.8|2479.8|2485.8|2479.8|2486|2480|2485.8|2479.8|3
1622551390000|2021-06-01 12:43:10|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1622551400000|2021-06-01 12:43:20|2486.5|2480.5|2486|2480|2486.5|2480.5|2486|2480|3
1622551410000|2021-06-01 12:43:30|2485.8|2479.8|2485.8|2479.8|2486|2480|2485.8|2479.8|3
1622551440000|2021-06-01 12:44:00|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1622551450000|2021-06-01 12:44:10|2486|2480|2486.8|2480.8|2486.8|2480.8|2485.8|2479.8|7
1622551460000|2021-06-01 12:44:20|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|2
1622551480000|2021-06-01 12:44:40|2487|2481|2487.3|2481.3|2487.3|2481.3|2487|2481|2
1622551510000|2021-06-01 12:45:10|2487.5|2481.5|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|4
1622551520000|2021-06-01 12:45:20|2487|2481|2487|2481|2487|2481|2487|2481|1
1622551530000|2021-06-01 12:45:30|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487|2481|3
1622551540000|2021-06-01 12:45:40|2487|2481|2487.3|2481.3|2487.3|2481.3|2487|2481|2
1622551550000|2021-06-01 12:45:50|2487|2481|2487.5|2481.5|2487.5|2481.5|2487|2481|3
1622551560000|2021-06-01 12:46:00|2487.3|2481.3|2487.8|2481.8|2487.8|2481.8|2487.3|2481.3|3
1622551570000|2021-06-01 12:46:10|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1622551590000|2021-06-01 12:46:30|2487.3|2481.3|2487.5|2481.5|2487.5|2481.5|2487|2481|7
1622551610000|2021-06-01 12:46:50|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1622551620000|2021-06-01 12:47:00|2487|2481|2486.8|2480.8|2487.3|2481.3|2486.8|2480.8|4
1622551630000|2021-06-01 12:47:10|2487|2481|2487.5|2481.5|2487.8|2481.8|2487|2481|3
1622551650000|2021-06-01 12:47:30|2488|2482|2488|2482|2488|2482|2488|2482|1
1622551660000|2021-06-01 12:47:40|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1622551670000|2021-06-01 12:47:50|2488|2482|2488|2482|2488|2482|2488|2482|1
1622551690000|2021-06-01 12:48:10|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1622551700000|2021-06-01 12:48:20|2488|2482|2487.8|2481.8|2488|2482|2487.8|2481.8|2
1622551710000|2021-06-01 12:48:30|2488|2482|2488.3|2482.3|2488.3|2482.3|2488|2482|2
1622551720000|2021-06-01 12:48:40|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1622551730000|2021-06-01 12:48:50|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1622551740000|2021-06-01 12:49:00|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|2
1622551760000|2021-06-01 12:49:20|2487.8|2481.8|2488.3|2482.3|2488.3|2482.3|2487.8|2481.8|3
1622551790000|2021-06-01 12:49:50|2488|2482|2488.3|2482.3|2488.3|2482.3|2488|2482|2
1622551800000|2021-06-01 12:50:00|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|2
1622551810000|2021-06-01 12:50:10|2487.8|2481.8|2488.3|2482.3|2488.3|2482.3|2487.8|2481.8|3
1622551820000|2021-06-01 12:50:20|2488|2482|2488.3|2482.3|2488.3|2482.3|2488|2482|2
1622551830000|2021-06-01 12:50:30|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1622551850000|2021-06-01 12:50:50|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1622551860000|2021-06-01 12:51:00|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1622551870000|2021-06-01 12:51:10|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1622551880000|2021-06-01 12:51:20|2488|2482|2488|2482|2488|2482|2488|2482|1
1622551890000|2021-06-01 12:51:30|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1622551920000|2021-06-01 12:52:00|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|2
1622551930000|2021-06-01 12:52:10|2488.5|2482.5|2489|2483|2489|2483|2488.5|2482.5|3
1622551940000|2021-06-01 12:52:20|2488.8|2482.8|2489|2483|2489|2483|2488.8|2482.8|4
1622551960000|2021-06-01 12:52:40|2489.3|2483.3|2490|2484|2490|2484|2489.3|2483.3|2
1622551980000|2021-06-01 12:53:00|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|2
1622551990000|2021-06-01 12:53:10|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1622552020000|2021-06-01 12:53:40|2490|2484|2490|2484|2490|2484|2490|2484|1
1622552030000|2021-06-01 12:53:50|2490.3|2484.3|2490|2484|2490.3|2484.3|2489.8|2483.8|4
1622552040000|2021-06-01 12:54:00|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1622552050000|2021-06-01 12:54:10|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|2
1622552060000|2021-06-01 12:54:20|2490.3|2484.3|2490.8|2484.8|2490.8|2484.8|2490.3|2484.3|3
1622552070000|2021-06-01 12:54:30|2490.5|2484.5|2490|2484|2490.5|2484.5|2490|2484|3
1622552080000|2021-06-01 12:54:40|2490.3|2484.3|2491.3|2485.3|2491.3|2485.3|2490.3|2484.3|3
1622552090000|2021-06-01 12:54:50|2491|2485|2491|2485|2491|2485|2490.5|2484.5|5
1622552100000|2021-06-01 12:55:00|2489.5|2483.5|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|3
1622552120000|2021-06-01 12:55:20|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|2
1622552140000|2021-06-01 12:55:40|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|2
1622552150000|2021-06-01 12:55:50|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1622552160000|2021-06-01 12:56:00|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|2
1622552170000|2021-06-01 12:56:10|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1622552200000|2021-06-01 12:56:40|2489|2483|2489.3|2483.3|2489.3|2483.3|2488.8|2482.8|4
1622552210000|2021-06-01 12:56:50|2489|2483|2488.8|2482.8|2489|2483|2488.8|2482.8|2
1622552220000|2021-06-01 12:57:00|2488.5|2482.5|2488.8|2482.8|2488.8|2482.8|2488.5|2482.5|2
1622552230000|2021-06-01 12:57:10|2489|2483|2489|2483|2489|2483|2489|2483|1
1622552240000|2021-06-01 12:57:20|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1622552250000|2021-06-01 12:57:30|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|2
1622552270000|2021-06-01 12:57:50|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|2
1622552280000|2021-06-01 12:58:00|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1622552290000|2021-06-01 12:58:10|2489.3|2483.3|2489.5|2483.5|2489.5|2483.5|2489.3|2483.3|2
1622552300000|2021-06-01 12:58:20|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1622552320000|2021-06-01 12:58:40|2490|2484|2489.8|2483.8|2490|2484|2489.8|2483.8|2
1622552330000|2021-06-01 12:58:50|2490.3|2484.3|2492|2486|2492.3|2486.3|2490.3|2484.3|4
1622552340000|2021-06-01 12:59:00|2491.8|2485.8|2491|2485|2491.8|2485.8|2490.8|2484.8|8
1622552350000|2021-06-01 12:59:10|2490.8|2484.8|2490.3|2484.3|2490.8|2484.8|2490|2484|5
1622552370000|2021-06-01 12:59:30|2490.5|2484.5|2490.8|2484.8|2490.8|2484.8|2490.5|2484.5|2
1622552380000|2021-06-01 12:59:40|2491|2485|2491.5|2485.5|2491.5|2485.5|2491|2485|3
1622552390000|2021-06-01 12:59:50|2491.8|2485.8|2492.3|2486.3|2492.3|2486.3|2491.8|2485.8|3
1622552400000|2021-06-01 13:00:00|2491.3|2485.3|2494|2488|2494|2488|2491.3|2485.3|8
1622552410000|2021-06-01 13:00:10|2493.5|2487.5|2492.9|2486.9|2494.1|2488.1|2492.8|2486.8|12
1622552420000|2021-06-01 13:00:20|2492.6|2486.6|2492.9|2486.9|2492.9|2486.9|2491.6|2485.6|8
1622552430000|2021-06-01 13:00:30|2493.4|2487.4|2492.1|2486.1|2494.1|2488.1|2491.9|2485.9|13
1622552440000|2021-06-01 13:00:40|2492.4|2486.4|2492.6|2486.6|2492.6|2486.6|2492.1|2486.1|4
1622552450000|2021-06-01 13:00:50|2492.9|2486.9|2492.9|2486.9|2492.9|2486.9|2492.6|2486.6|5
1622552460000|2021-06-01 13:01:00|2493.9|2487.9|2494.1|2488.1|2494.1|2488.1|2493.9|2487.9|2
1622552470000|2021-06-01 13:01:10|2493.9|2487.9|2493.1|2487.1|2493.9|2487.9|2493.1|2487.1|4
1622552480000|2021-06-01 13:01:20|2493.3|2487.3|2492.8|2486.8|2493.3|2487.3|2492.8|2486.8|4
1622552490000|2021-06-01 13:01:30|2492.4|2486.4|2492.5|2486.5|2492.5|2486.5|2492.1|2486.1|4
1622552500000|2021-06-01 13:01:40|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2491.9|2485.9|6
1622552510000|2021-06-01 13:01:50|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|2492.3|2486.3|1
1622552520000|2021-06-01 13:02:00|2492.5|2486.5|2493.5|2487.5|2493.5|2487.5|2492.5|2486.5|6
1622552530000|2021-06-01 13:02:10|2493.3|2487.3|2492.3|2486.3|2493.3|2487.3|2492.3|2486.3|4
1622552540000|2021-06-01 13:02:20|2492|2486|2492.8|2486.8|2492.8|2486.8|2492|2486|4
1622552550000|2021-06-01 13:02:30|2492.5|2486.5|2492.3|2486.3|2492.5|2486.5|2492.3|2486.3|2
1622552560000|2021-06-01 13:02:40|2492.5|2486.5|2492.3|2486.3|2492.5|2486.5|2492|2486|6
1622552570000|2021-06-01 13:02:50|2492|2486|2491.3|2485.3|2492|2486|2491.3|2485.3|6
1622552580000|2021-06-01 13:03:00|2491.5|2485.5|2489.8|2483.8|2491.5|2485.5|2489.5|2483.5|11
1622552590000|2021-06-01 13:03:10|2490|2484|2489|2483|2490|2484|2488.8|2482.8|7
1622552600000|2021-06-01 13:03:20|2489.3|2483.3|2489|2483|2489.5|2483.5|2488.8|2482.8|6
1622552610000|2021-06-01 13:03:30|2489.3|2483.3|2489|2483|2489.3|2483.3|2489|2483|2
1622552620000|2021-06-01 13:03:40|2488.8|2482.8|2489|2483|2489|2483|2488.8|2482.8|2
1622552630000|2021-06-01 13:03:50|2488.8|2482.8|2489|2483|2489|2483|2488.8|2482.8|4
1622552640000|2021-06-01 13:04:00|2488.8|2482.8|2488.5|2482.5|2488.8|2482.8|2488.3|2482.3|6
1622552650000|2021-06-01 13:04:10|2488.3|2482.3|2489.3|2483.3|2489.3|2483.3|2488.3|2482.3|4
1622552660000|2021-06-01 13:04:20|2489|2483|2488.8|2482.8|2489|2483|2488.8|2482.8|2
1622552670000|2021-06-01 13:04:30|2489|2483|2489|2483|2489|2483|2489|2483|1
1622552680000|2021-06-01 13:04:40|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1622552690000|2021-06-01 13:04:50|2487.8|2481.8|2487.3|2481.3|2487.8|2481.8|2487.3|2481.3|3
1622552700000|2021-06-01 13:05:00|2487|2481|2487.3|2481.3|2487.5|2481.5|2486.5|2480.5|7
1622552710000|2021-06-01 13:05:10|2487|2481|2486.8|2480.8|2487.3|2481.3|2486.8|2480.8|4
1622552720000|2021-06-01 13:05:20|2487|2481|2487.3|2481.3|2487.3|2481.3|2486.8|2480.8|5
1622552730000|2021-06-01 13:05:30|2487|2481|2487.5|2481.5|2487.5|2481.5|2487|2481|5
1622552740000|2021-06-01 13:05:40|2487.3|2481.3|2487.8|2481.8|2488|2482|2487.3|2481.3|4
1622552750000|2021-06-01 13:05:50|2488|2482|2488.8|2482.8|2488.8|2482.8|2488|2482|2
1622552760000|2021-06-01 13:06:00|2489|2483|2489.3|2483.3|2489.5|2483.5|2489|2483|9
1622552770000|2021-06-01 13:06:10|2489|2483|2490.3|2484.3|2490.3|2484.3|2489|2483|5
1622552780000|2021-06-01 13:06:20|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1622552820000|2021-06-01 13:07:00|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2489.8|2483.8|9
1622552830000|2021-06-01 13:07:10|2490|2484|2489.5|2483.5|2490.3|2484.3|2488|2482|10
1622552840000|2021-06-01 13:07:20|2489.8|2483.8|2489.9|2483.9|2489.9|2483.9|2489.8|2483.8|2
1622552850000|2021-06-01 13:07:30|2490|2484|2490|2484|2490|2484|2490|2484|1
1622552860000|2021-06-01 13:07:40|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1622552870000|2021-06-01 13:07:50|2489.5|2483.5|2489|2483|2489.8|2483.8|2489|2483|5
1622552880000|2021-06-01 13:08:00|2488.8|2482.8|2488.8|2482.8|2489.3|2483.3|2488.8|2482.8|4
1622552890000|2021-06-01 13:08:10|2488.5|2482.5|2487.8|2481.8|2488.5|2482.5|2487.8|2481.8|4
1622552910000|2021-06-01 13:08:30|2487.5|2481.5|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|2
1622552920000|2021-06-01 13:08:40|2487.5|2481.5|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|2
1622552930000|2021-06-01 13:08:50|2488|2482|2488.3|2482.3|2488.3|2482.3|2488|2482|2
1622552940000|2021-06-01 13:09:00|2488.5|2482.5|2488.3|2482.3|2488.8|2482.8|2488|2482|6
1622552970000|2021-06-01 13:09:30|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.3|2482.3|3
1622552980000|2021-06-01 13:09:40|2488.3|2482.3|2487.8|2481.8|2488.3|2482.3|2487.8|2481.8|2
1622552990000|2021-06-01 13:09:50|2487.5|2481.5|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|2
1622553000000|2021-06-01 13:10:00|2487|2481|2485.3|2479.3|2487|2481|2485.3|2479.3|8
1622553010000|2021-06-01 13:10:10|2485|2479|2484.8|2478.8|2485|2479|2484.3|2478.3|10
1622553040000|2021-06-01 13:10:40|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1622553050000|2021-06-01 13:10:50|2485|2479|2485|2479|2485.3|2479.3|2485|2479|3
1622553070000|2021-06-01 13:11:10|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1622553080000|2021-06-01 13:11:20|2484.5|2478.5|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|4
1622553100000|2021-06-01 13:11:40|2484.5|2478.5|2484|2478|2485|2479|2484|2478|6
1622553120000|2021-06-01 13:12:00|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.3|2477.3|3
1622553130000|2021-06-01 13:12:10|2483.3|2477.3|2482.8|2476.8|2483.3|2477.3|2482.8|2476.8|3
1622553140000|2021-06-01 13:12:20|2483|2477|2483.5|2477.5|2483.5|2477.5|2483|2477|4
1622553160000|2021-06-01 13:12:40|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1622553170000|2021-06-01 13:12:50|2483.5|2477.5|2483.5|2477.5|2484|2478|2483.5|2477.5|5
1622553180000|2021-06-01 13:13:00|2483.3|2477.3|2480|2474|2483.3|2477.3|2480|2474|7
1622553190000|2021-06-01 13:13:10|2480.3|2474.3|2481.3|2475.3|2481.3|2475.3|2479.8|2473.8|5
1622553200000|2021-06-01 13:13:20|2481|2475|2480.8|2474.8|2481.3|2475.3|2480.8|2474.8|4
1622553210000|2021-06-01 13:13:30|2480.5|2474.5|2481.3|2475.3|2481.5|2475.5|2480.3|2474.3|9
1622553220000|2021-06-01 13:13:40|2481.8|2475.8|2482|2476|2482|2476|2481.8|2475.8|4
1622553230000|2021-06-01 13:13:50|2482.3|2476.3|2481|2475|2482.3|2476.3|2481|2475|4
1622553240000|2021-06-01 13:14:00|2480.8|2474.8|2480.5|2474.5|2481|2475|2480.5|2474.5|6
1622553250000|2021-06-01 13:14:10|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1622553260000|2021-06-01 13:14:20|2480.5|2474.5|2480.3|2474.3|2480.5|2474.5|2480|2474|3
1622553270000|2021-06-01 13:14:30|2480.5|2474.5|2481.8|2475.8|2481.8|2475.8|2480.5|2474.5|3
1622553280000|2021-06-01 13:14:40|2482|2476|2481.8|2475.8|2483|2477|2481.8|2475.8|8
1622553290000|2021-06-01 13:14:50|2481.3|2475.3|2481.3|2475.3|2481.5|2475.5|2481.3|2475.3|3
1622553300000|2021-06-01 13:15:00|2481.5|2475.5|2481|2475|2481.5|2475.5|2481|2475|3
1622553310000|2021-06-01 13:15:10|2481.3|2475.3|2481.5|2475.5|2481.5|2475.5|2481.3|2475.3|2
1622553320000|2021-06-01 13:15:20|2481.8|2475.8|2480.5|2474.5|2481.8|2475.8|2480.5|2474.5|4
1622553330000|2021-06-01 13:15:30|2480.8|2474.8|2481.3|2475.3|2481.3|2475.3|2480.8|2474.8|2
1622553340000|2021-06-01 13:15:40|2481.5|2475.5|2482.3|2476.3|2482.3|2476.3|2481.5|2475.5|4
1622553350000|2021-06-01 13:15:50|2482|2476|2482|2476|2482|2476|2482|2476|1
1622553360000|2021-06-01 13:16:00|2482.3|2476.3|2483.3|2477.3|2483.3|2477.3|2482.3|2476.3|5
1622553370000|2021-06-01 13:16:10|2483.5|2477.5|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|3
1622553380000|2021-06-01 13:16:20|2483.3|2477.3|2483|2477|2483.3|2477.3|2482.3|2476.3|6
1622553390000|2021-06-01 13:16:30|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1622553400000|2021-06-01 13:16:40|2483.5|2477.5|2485.3|2479.3|2485.3|2479.3|2483.5|2477.5|7
1622553410000|2021-06-01 13:16:50|2485|2479|2483.8|2477.8|2485.3|2479.3|2483.8|2477.8|10
1622553420000|2021-06-01 13:17:00|2483.5|2477.5|2484|2478|2484|2478|2483.5|2477.5|7
1622553450000|2021-06-01 13:17:30|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|2
1622553470000|2021-06-01 13:17:50|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483.5|2477.5|2
1622553480000|2021-06-01 13:18:00|2484.5|2478.5|2485.8|2479.8|2485.8|2479.8|2484.5|2478.5|3
1622553490000|2021-06-01 13:18:10|2485.5|2479.5|2486.5|2480.5|2486.5|2480.5|2485.5|2479.5|6
1622553500000|2021-06-01 13:18:20|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.3|2480.3|4
1622553510000|2021-06-01 13:18:30|2487|2481|2486|2480|2487.5|2481.5|2486|2480|5
1622553530000|2021-06-01 13:18:50|2486.3|2480.3|2486.5|2480.5|2487|2481|2486.3|2480.3|6
1622553540000|2021-06-01 13:19:00|2486.3|2480.3|2485.8|2479.8|2486.3|2480.3|2485.8|2479.8|3
1622553550000|2021-06-01 13:19:10|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1622553560000|2021-06-01 13:19:20|2485.5|2479.5|2486.3|2480.3|2486.3|2480.3|2485.5|2479.5|4
1622553570000|2021-06-01 13:19:30|2486|2480|2486.3|2480.3|2486.8|2480.8|2485.8|2479.8|10
1622553580000|2021-06-01 13:19:40|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|1
1622553590000|2021-06-01 13:19:50|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1622553600000|2021-06-01 13:20:00|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1622553620000|2021-06-01 13:20:20|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1622553630000|2021-06-01 13:20:30|2486|2480|2484|2478|2486|2480|2484|2478|8
1622553640000|2021-06-01 13:20:40|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|3
1622553650000|2021-06-01 13:20:50|2483.5|2477.5|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|2
1622553660000|2021-06-01 13:21:00|2484|2478|2484.3|2478.3|2484.3|2478.3|2484|2478|4
1622553670000|2021-06-01 13:21:10|2484|2478|2484|2478|2484.3|2478.3|2484|2478|3
1622553680000|2021-06-01 13:21:20|2484.3|2478.3|2484.8|2478.8|2484.8|2478.8|2484.3|2478.3|4
1622553700000|2021-06-01 13:21:40|2484.5|2478.5|2484|2478|2484.5|2478.5|2484|2478|3
1622553720000|2021-06-01 13:22:00|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|3
1622553730000|2021-06-01 13:22:10|2484.3|2478.3|2483.5|2477.5|2484.3|2478.3|2483.5|2477.5|2
1622553740000|2021-06-01 13:22:20|2483.3|2477.3|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|2
1622553750000|2021-06-01 13:22:30|2483.3|2477.3|2482.5|2476.5|2483.3|2477.3|2482.5|2476.5|3
1622553760000|2021-06-01 13:22:40|2482.3|2476.3|2482.8|2476.8|2483|2477|2482.3|2476.3|5
1622553780000|2021-06-01 13:23:00|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482|2476|4
1622553790000|2021-06-01 13:23:10|2482|2476|2481.8|2475.8|2482|2476|2481.8|2475.8|2
1622553800000|2021-06-01 13:23:20|2481.5|2475.5|2481.8|2475.8|2482|2476|2481.5|2475.5|5
1622553810000|2021-06-01 13:23:30|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1622553820000|2021-06-01 13:23:40|2481.8|2475.8|2481.8|2475.8|2482|2476|2481.8|2475.8|3
1622553830000|2021-06-01 13:23:50|2482|2476|2481.8|2475.8|2482|2476|2481.8|2475.8|2
1622553840000|2021-06-01 13:24:00|2481|2475|2481.3|2475.3|2481.3|2475.3|2481|2475|2
1622553860000|2021-06-01 13:24:20|2481|2475|2480.8|2474.8|2481|2475|2480.8|2474.8|2
1622553870000|2021-06-01 13:24:30|2481|2475|2480.8|2474.8|2481.3|2475.3|2480.8|2474.8|4
1622553880000|2021-06-01 13:24:40|2480.5|2474.5|2480.8|2474.8|2480.8|2474.8|2480.5|2474.5|4
1622553890000|2021-06-01 13:24:50|2481|2475|2481.3|2475.3|2481.3|2475.3|2481|2475|2
1622553900000|2021-06-01 13:25:00|2481|2475|2480.5|2474.5|2481|2475|2480.5|2474.5|3
1622553910000|2021-06-01 13:25:10|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1622553920000|2021-06-01 13:25:20|2481|2475|2481|2475|2481|2475|2481|2475|1
1622553930000|2021-06-01 13:25:30|2480.8|2474.8|2481.3|2475.3|2481.3|2475.3|2480.8|2474.8|3
1622553940000|2021-06-01 13:25:40|2481|2475|2481|2475|2481|2475|2481|2475|1
1622553960000|2021-06-01 13:26:00|2480.8|2474.8|2480.3|2474.3|2480.8|2474.8|2480.3|2474.3|3
1622553970000|2021-06-01 13:26:10|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1622553990000|2021-06-01 13:26:30|2480.8|2474.8|2481|2475|2481|2475|2480.5|2474.5|3
1622554000000|2021-06-01 13:26:40|2480.8|2474.8|2480.5|2474.5|2480.8|2474.8|2480.5|2474.5|2
1622554010000|2021-06-01 13:26:50|2480.8|2474.8|2480.8|2474.8|2481.3|2475.3|2480.8|2474.8|4
1622554030000|2021-06-01 13:27:10|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1622554040000|2021-06-01 13:27:20|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1622554070000|2021-06-01 13:27:50|2480.5|2474.5|2480.5|2474.5|2480.8|2474.8|2480.5|2474.5|3
1622554080000|2021-06-01 13:28:00|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|2
1622554090000|2021-06-01 13:28:10|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1622554100000|2021-06-01 13:28:20|2480.5|2474.5|2480.8|2474.8|2481|2475|2480.5|2474.5|4
1622554120000|2021-06-01 13:28:40|2480.5|2474.5|2480|2474|2480.5|2474.5|2480|2474|3
1622554130000|2021-06-01 13:28:50|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|2
1622554140000|2021-06-01 13:29:00|2479.8|2473.8|2480.3|2474.3|2480.3|2474.3|2479.8|2473.8|3
1622554150000|2021-06-01 13:29:10|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.5|2474.5|3
1622554170000|2021-06-01 13:29:30|2481.3|2475.3|2481.8|2475.8|2481.8|2475.8|2481.3|2475.3|3
1622554180000|2021-06-01 13:29:40|2481.5|2475.5|2481.8|2475.8|2481.8|2475.8|2481.5|2475.5|2
1622554190000|2021-06-01 13:29:50|2482.3|2476.3|2482|2476|2482.3|2476.3|2481.5|2475.5|5
1622554200000|2021-06-01 13:30:00|2482.3|2476.3|2482.8|2476.8|2482.8|2476.8|2482.3|2476.3|3
1622554210000|2021-06-01 13:30:10|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.3|2476.3|3
1622554220000|2021-06-01 13:30:20|2482.3|2476.3|2481.8|2475.8|2482.3|2476.3|2481.8|2475.8|3
1622554230000|2021-06-01 13:30:30|2482|2476|2483|2477|2483|2477|2482|2476|4
1622554240000|2021-06-01 13:30:40|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.5|2476.5|3
1622554250000|2021-06-01 13:30:50|2482.5|2476.5|2482.8|2476.8|2482.8|2476.8|2481.8|2475.8|6
1622554260000|2021-06-01 13:31:00|2482.3|2476.3|2482.8|2476.8|2482.8|2476.8|2482|2476|4
1622554270000|2021-06-01 13:31:10|2482.5|2476.5|2482.5|2476.5|2482.8|2476.8|2482.3|2476.3|5
1622554280000|2021-06-01 13:31:20|2482.3|2476.3|2484.3|2478.3|2484.3|2478.3|2482.3|2476.3|4
1622554290000|2021-06-01 13:31:30|2484.5|2478.5|2483.8|2477.8|2484.5|2478.5|2483.8|2477.8|4
1622554300000|2021-06-01 13:31:40|2483.5|2477.5|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|4
1622554320000|2021-06-01 13:32:00|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1622554340000|2021-06-01 13:32:20|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1622554370000|2021-06-01 13:32:50|2484|2478|2484.3|2478.3|2484.5|2478.5|2484|2478|4
1622554380000|2021-06-01 13:33:00|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|2
1622554390000|2021-06-01 13:33:10|2484.5|2478.5|2484.3|2478.3|2484.8|2478.8|2484|2478|6
1622554420000|2021-06-01 13:33:40|2484|2478|2484.3|2478.3|2484.3|2478.3|2483.8|2477.8|5
1622554430000|2021-06-01 13:33:50|2484.5|2478.5|2485|2479|2485.3|2479.3|2484.5|2478.5|5
1622554440000|2021-06-01 13:34:00|2484.8|2478.8|2485.3|2479.3|2485.3|2479.3|2484.5|2478.5|5
1622554460000|2021-06-01 13:34:20|2485.5|2479.5|2486.3|2480.3|2486.8|2480.8|2485.5|2479.5|7
1622554470000|2021-06-01 13:34:30|2486|2480|2486.5|2480.5|2486.8|2480.8|2485.8|2479.8|7
1622554480000|2021-06-01 13:34:40|2486.3|2480.3|2487.3|2481.3|2487.3|2481.3|2486.3|2480.3|4
1622554490000|2021-06-01 13:34:50|2487.5|2481.5|2487|2481|2487.5|2481.5|2486.3|2480.3|13
1622554500000|2021-06-01 13:35:00|2487.3|2481.3|2488.3|2482.3|2488.3|2482.3|2487|2481|8
1622554510000|2021-06-01 13:35:10|2488|2482|2487.8|2481.8|2488.3|2482.3|2487.8|2481.8|4
1622554520000|2021-06-01 13:35:20|2488|2482|2489.5|2483.5|2489.8|2483.8|2488|2482|12
1622554530000|2021-06-01 13:35:30|2489.8|2483.8|2488|2482|2489.8|2483.8|2488|2482|12
1622554540000|2021-06-01 13:35:40|2487.6|2481.6|2489.3|2483.3|2489.3|2483.3|2487.4|2481.4|12
1622554550000|2021-06-01 13:35:50|2489.5|2483.5|2488.6|2482.6|2489.5|2483.5|2488.3|2482.3|9
1622554560000|2021-06-01 13:36:00|2488.5|2482.5|2488.8|2482.8|2488.8|2482.8|2488.3|2482.3|5
1622554570000|2021-06-01 13:36:10|2488.9|2482.9|2488.5|2482.5|2489.5|2483.5|2488.5|2482.5|7
1622554580000|2021-06-01 13:36:20|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1622554590000|2021-06-01 13:36:30|2488.5|2482.5|2488.8|2482.8|2488.8|2482.8|2488.5|2482.5|2
1622554600000|2021-06-01 13:36:40|2488.5|2482.5|2487.8|2481.8|2488.5|2482.5|2487.5|2481.5|9
1622554610000|2021-06-01 13:36:50|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1622554620000|2021-06-01 13:37:00|2487.8|2481.8|2488.3|2482.3|2488.3|2482.3|2487.8|2481.8|2
1622554630000|2021-06-01 13:37:10|2488.8|2482.8|2488.5|2482.5|2488.8|2482.8|2488.5|2482.5|4
1622554640000|2021-06-01 13:37:20|2488.8|2482.8|2488.5|2482.5|2489.3|2483.3|2488.5|2482.5|7
1622554650000|2021-06-01 13:37:30|2488.8|2482.8|2487.5|2481.5|2488.8|2482.8|2487.5|2481.5|6
1622554660000|2021-06-01 13:37:40|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|2
1622554670000|2021-06-01 13:37:50|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1622554680000|2021-06-01 13:38:00|2487.5|2481.5|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|3
1622554690000|2021-06-01 13:38:10|2487.8|2481.8|2488.3|2482.3|2488.5|2482.5|2487.8|2481.8|4
1622554700000|2021-06-01 13:38:20|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2488.3|2482.3|2
1622554710000|2021-06-01 13:38:30|2488.5|2482.5|2488.5|2482.5|2489|2483|2488.5|2482.5|6
1622554720000|2021-06-01 13:38:40|2488.8|2482.8|2489.3|2483.3|2489.3|2483.3|2488.8|2482.8|2
1622554730000|2021-06-01 13:38:50|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|2
1622554740000|2021-06-01 13:39:00|2489|2483|2488.5|2482.5|2489|2483|2488.5|2482.5|3
1622554760000|2021-06-01 13:39:20|2488.8|2482.8|2489.3|2483.3|2489.3|2483.3|2488.8|2482.8|2
1622554770000|2021-06-01 13:39:30|2489.5|2483.5|2489.3|2483.3|2490.5|2484.5|2489.3|2483.3|7
1622554780000|2021-06-01 13:39:40|2489|2483|2491.3|2485.3|2491.5|2485.5|2489|2483|13
1622554790000|2021-06-01 13:39:50|2491|2485|2491.3|2485.3|2491.3|2485.3|2491|2485|4
1622554800000|2021-06-01 13:40:00|2491.5|2485.5|2491.8|2485.8|2491.8|2485.8|2491.5|2485.5|2
1622554810000|2021-06-01 13:40:10|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|2491.5|2485.5|1
1622554820000|2021-06-01 13:40:20|2491.8|2485.8|2492|2486|2492|2486|2491.8|2485.8|2
1622554830000|2021-06-01 13:40:30|2492.3|2486.3|2491.3|2485.3|2492.3|2486.3|2491.3|2485.3|5
1622554840000|2021-06-01 13:40:40|2491|2485|2491|2485|2491|2485|2491|2485|1
1622554850000|2021-06-01 13:40:50|2490.8|2484.8|2492|2486|2492|2486|2490.3|2484.3|8
1622554860000|2021-06-01 13:41:00|2492.3|2486.3|2493.3|2487.3|2493.3|2487.3|2492.3|2486.3|5
1622554870000|2021-06-01 13:41:10|2493.5|2487.5|2493.8|2487.8|2493.8|2487.8|2493|2487|6
1622554880000|2021-06-01 13:41:20|2493.5|2487.5|2494.3|2488.3|2494.5|2488.5|2493.5|2487.5|6
1622554890000|2021-06-01 13:41:30|2494|2488|2494|2488|2494|2488|2493.8|2487.8|3
1622554900000|2021-06-01 13:41:40|2493.8|2487.8|2494|2488|2494|2488|2493.8|2487.8|2
1622554910000|2021-06-01 13:41:50|2494.3|2488.3|2494|2488|2494.3|2488.3|2494|2488|2
1622554920000|2021-06-01 13:42:00|2494.3|2488.3|2494.3|2488.3|2494.8|2488.8|2494.3|2488.3|4
1622554930000|2021-06-01 13:42:10|2494|2488|2494|2488|2494|2488|2494|2488|1
1622554940000|2021-06-01 13:42:20|2493.8|2487.8|2494.3|2488.3|2494.3|2488.3|2493.5|2487.5|4
1622554950000|2021-06-01 13:42:30|2494|2488|2492.3|2486.3|2494|2488|2492.3|2486.3|4
1622554960000|2021-06-01 13:42:40|2492|2486|2492.5|2486.5|2492.5|2486.5|2492|2486|3
1622554970000|2021-06-01 13:42:50|2492.3|2486.3|2492.5|2486.5|2492.5|2486.5|2492|2486|4
1622554980000|2021-06-01 13:43:00|2492.3|2486.3|2493|2487|2493.3|2487.3|2492.3|2486.3|6
1622554990000|2021-06-01 13:43:10|2492.8|2486.8|2492.5|2486.5|2493|2487|2492.5|2486.5|3
1622555000000|2021-06-01 13:43:20|2491|2485|2491.3|2485.3|2491.3|2485.3|2491|2485|4
1622555010000|2021-06-01 13:43:30|2491|2485|2491|2485|2491|2485|2491|2485|1
1622555020000|2021-06-01 13:43:40|2490.8|2484.8|2491|2485|2491|2485|2490.8|2484.8|2
1622555030000|2021-06-01 13:43:50|2490.8|2484.8|2491|2485|2491|2485|2490.3|2484.3|4
1622555040000|2021-06-01 13:44:00|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491|2485|3
1622555050000|2021-06-01 13:44:10|2491|2485|2491.3|2485.3|2491.8|2485.8|2491|2485|8
1622555060000|2021-06-01 13:44:20|2491.5|2485.5|2491.3|2485.3|2491.8|2485.8|2491.3|2485.3|7
1622555070000|2021-06-01 13:44:30|2491|2485|2491.5|2485.5|2491.5|2485.5|2490.3|2484.3|8
1622555080000|2021-06-01 13:44:40|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1622555090000|2021-06-01 13:44:50|2491|2485|2491|2485|2491|2485|2491|2485|1
1622555120000|2021-06-01 13:45:20|2491.5|2485.5|2491|2485|2491.5|2485.5|2491|2485|2
1622555130000|2021-06-01 13:45:30|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|2491.3|2485.3|1
1622555140000|2021-06-01 13:45:40|2491|2485|2490.3|2484.3|2491|2485|2490.3|2484.3|4
1622555150000|2021-06-01 13:45:50|2490|2484|2490|2484|2490|2484|2489|2483|6
1622555160000|2021-06-01 13:46:00|2490.8|2484.8|2491.5|2485.5|2491.5|2485.5|2490.5|2484.5|4
1622555170000|2021-06-01 13:46:10|2491.8|2485.8|2491.5|2485.5|2492|2486|2491.5|2485.5|4
1622555180000|2021-06-01 13:46:20|2491.3|2485.3|2491.8|2485.8|2491.8|2485.8|2491.3|2485.3|3
1622555190000|2021-06-01 13:46:30|2491.5|2485.5|2491|2485|2491.5|2485.5|2491|2485|7
1622555210000|2021-06-01 13:46:50|2491.3|2485.3|2491.8|2485.8|2491.8|2485.8|2491.3|2485.3|3
1622555220000|2021-06-01 13:47:00|2491.5|2485.5|2492|2486|2492|2486|2491.5|2485.5|3
1622555230000|2021-06-01 13:47:10|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|2492.5|2486.5|1
1622555240000|2021-06-01 13:47:20|2492.8|2486.8|2492.5|2486.5|2492.8|2486.8|2492.5|2486.5|2
1622555250000|2021-06-01 13:47:30|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|2492.8|2486.8|1
1622555260000|2021-06-01 13:47:40|2493|2487|2493.3|2487.3|2493.3|2487.3|2493|2487|2
1622555270000|2021-06-01 13:47:50|2493.5|2487.5|2493.8|2487.8|2494|2488|2493.5|2487.5|6
1622555280000|2021-06-01 13:48:00|2494|2488|2494.3|2488.3|2494.3|2488.3|2494|2488|2
1622555290000|2021-06-01 13:48:10|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|2494.5|2488.5|1
1622555300000|2021-06-01 13:48:20|2494.3|2488.3|2494|2488|2494.3|2488.3|2494|2488|2
1622555310000|2021-06-01 13:48:30|2493.3|2487.3|2493|2487|2493.3|2487.3|2492.8|2486.8|4
1622555320000|2021-06-01 13:48:40|2492.8|2486.8|2492.5|2486.5|2492.8|2486.8|2492.5|2486.5|4
1622555330000|2021-06-01 13:48:50|2492.8|2486.8|2493.3|2487.3|2493.3|2487.3|2492.8|2486.8|3
1622555340000|2021-06-01 13:49:00|2493|2487|2493.3|2487.3|2493.3|2487.3|2493|2487|2
1622555350000|2021-06-01 13:49:10|2494|2488|2494.5|2488.5|2494.5|2488.5|2494|2488|3
1622555360000|2021-06-01 13:49:20|2494.8|2488.8|2495.3|2489.3|2495.3|2489.3|2494.8|2488.8|5
1622555370000|2021-06-01 13:49:30|2495.5|2489.5|2495.8|2489.8|2496.3|2490.3|2495.3|2489.3|8
1622555380000|2021-06-01 13:49:40|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2494.8|2488.8|9
1622555390000|2021-06-01 13:49:50|2495.8|2489.8|2494.5|2488.5|2495.8|2489.8|2494.5|2488.5|6
1622555400000|2021-06-01 13:50:00|2494.8|2488.8|2495.3|2489.3|2495.3|2489.3|2494.8|2488.8|3
1622555410000|2021-06-01 13:50:10|2495.5|2489.5|2495.8|2489.8|2495.8|2489.8|2495.3|2489.3|6
1622555420000|2021-06-01 13:50:20|2496|2490|2495.5|2489.5|2496.3|2490.3|2495.5|2489.5|4
1622555430000|2021-06-01 13:50:30|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.5|2489.5|2
1622555460000|2021-06-01 13:51:00|2496.3|2490.3|2493.8|2487.8|2496.3|2490.3|2493.5|2487.5|8
1622555470000|2021-06-01 13:51:10|2493.5|2487.5|2492.5|2486.5|2493.5|2487.5|2492.5|2486.5|5
1622555480000|2021-06-01 13:51:20|2491.8|2485.8|2491.5|2485.5|2491.8|2485.8|2491.5|2485.5|2
1622555490000|2021-06-01 13:51:30|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|2491.8|2485.8|1
1622555500000|2021-06-01 13:51:40|2492|2486|2491.8|2485.8|2492|2486|2491.5|2485.5|8
1622555510000|2021-06-01 13:51:50|2491.5|2485.5|2491.8|2485.8|2491.8|2485.8|2491.5|2485.5|2
1622555520000|2021-06-01 13:52:00|2492|2486|2492|2486|2492|2486|2492|2486|1
1622555530000|2021-06-01 13:52:10|2491.8|2485.8|2490.8|2484.8|2491.8|2485.8|2490.5|2484.5|5
1622555540000|2021-06-01 13:52:20|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1622555550000|2021-06-01 13:52:30|2490.3|2484.3|2490.5|2484.5|2490.5|2484.5|2490|2484|4
1622555560000|2021-06-01 13:52:40|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1622555570000|2021-06-01 13:52:50|2490.5|2484.5|2490.3|2484.3|2490.5|2484.5|2490|2484|4
1622555580000|2021-06-01 13:53:00|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1622555590000|2021-06-01 13:53:10|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.5|2484.5|6
1622555600000|2021-06-01 13:53:20|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1622555610000|2021-06-01 13:53:30|2490.5|2484.5|2490.3|2484.3|2490.5|2484.5|2490|2484|6
1622555620000|2021-06-01 13:53:40|2490|2484|2490|2484|2490|2484|2490|2484|1
1622555630000|2021-06-01 13:53:50|2489.8|2483.8|2489.5|2483.5|2490|2484|2489.3|2483.3|8
1622555650000|2021-06-01 13:54:10|2489.8|2483.8|2490.8|2484.8|2490.8|2484.8|2489.8|2483.8|4
1622555660000|2021-06-01 13:54:20|2491|2485|2490.8|2484.8|2491|2485|2490.8|2484.8|4
1622555670000|2021-06-01 13:54:30|2490.5|2484.5|2490|2484|2490.5|2484.5|2490|2484|3
1622555680000|2021-06-01 13:54:40|2489.3|2483.3|2487.5|2481.5|2489.3|2483.3|2487.5|2481.5|7
1622555690000|2021-06-01 13:54:50|2487.8|2481.8|2487.8|2481.8|2488.3|2482.3|2487.5|2481.5|6
1622555700000|2021-06-01 13:55:00|2487.5|2481.5|2487|2481|2487.5|2481.5|2486|2480|8
1622555710000|2021-06-01 13:55:10|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1622555720000|2021-06-01 13:55:20|2487.8|2481.8|2488.3|2482.3|2488.3|2482.3|2487.8|2481.8|3
1622555750000|2021-06-01 13:55:50|2488|2482|2488|2482|2488|2482|2488|2482|1
1622555760000|2021-06-01 13:56:00|2488.3|2482.3|2489.3|2483.3|2489.3|2483.3|2488.3|2482.3|5
1622555770000|2021-06-01 13:56:10|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1622555780000|2021-06-01 13:56:20|2489.8|2483.8|2489|2483|2489.8|2483.8|2489|2483|6
1622555790000|2021-06-01 13:56:30|2488.8|2482.8|2489.5|2483.5|2489.5|2483.5|2488.8|2482.8|4
1622555820000|2021-06-01 13:57:00|2489.3|2483.3|2489.5|2483.5|2489.5|2483.5|2488.8|2482.8|7
1622555840000|2021-06-01 13:57:20|2489.8|2483.8|2489.8|2483.8|2490|2484|2489.8|2483.8|5
1622555850000|2021-06-01 13:57:30|2490|2484|2489.8|2483.8|2490|2484|2489.8|2483.8|2
1622555880000|2021-06-01 13:58:00|2489.3|2483.3|2489.5|2483.5|2489.8|2483.8|2489.3|2483.3|4
1622555890000|2021-06-01 13:58:10|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.3|2483.3|6
1622555900000|2021-06-01 13:58:20|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|4
1622555910000|2021-06-01 13:58:30|2488.8|2482.8|2488.5|2482.5|2488.8|2482.8|2488.5|2482.5|2
1622555920000|2021-06-01 13:58:40|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2487.5|2481.5|6
1622555940000|2021-06-01 13:59:00|2488|2482|2488|2482|2488|2482|2487.3|2481.3|8
1622555950000|2021-06-01 13:59:10|2488.3|2482.3|2487.8|2481.8|2489|2483|2487.8|2481.8|11
1622555960000|2021-06-01 13:59:20|2487.5|2481.5|2487.8|2481.8|2487.8|2481.8|2487.5|2481.5|4
1622555970000|2021-06-01 13:59:30|2487.5|2481.5|2487.5|2481.5|2487.8|2481.8|2486.8|2480.8|7
1622555980000|2021-06-01 13:59:40|2487.8|2481.8|2489.5|2483.5|2489.5|2483.5|2487.8|2481.8|4
1622555990000|2021-06-01 13:59:50|2490|2484|2490|2484|2490|2484|2490|2484|1
1622556010000|2021-06-01 14:00:10|2490.3|2484.3|2491.3|2485.3|2491.5|2485.5|2490.3|2484.3|6
1622556020000|2021-06-01 14:00:20|2491|2485|2491.3|2485.3|2491.3|2485.3|2490.8|2484.8|6
1622556030000|2021-06-01 14:00:30|2491.8|2485.8|2491.8|2485.8|2492.3|2486.3|2491.8|2485.8|4
1622556040000|2021-06-01 14:00:40|2492|2486|2492|2486|2493|2487|2491.3|2485.3|14
1622556050000|2021-06-01 14:00:50|2492.3|2486.3|2492.5|2486.5|2492.5|2486.5|2492.3|2486.3|2
1622556060000|2021-06-01 14:01:00|2492.8|2486.8|2491.3|2485.3|2492.8|2486.8|2491.3|2485.3|4
1622556070000|2021-06-01 14:01:10|2491|2485|2490.8|2484.8|2491|2485|2490.8|2484.8|2
1622556080000|2021-06-01 14:01:20|2490.5|2484.5|2490.3|2484.3|2490.5|2484.5|2490.3|2484.3|6
1622556090000|2021-06-01 14:01:30|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|7
1622556100000|2021-06-01 14:01:40|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2488.8|2482.8|7
1622556110000|2021-06-01 14:01:50|2490.5|2484.5|2491.3|2485.3|2491.3|2485.3|2490|2484|8
1622556120000|2021-06-01 14:02:00|2491.5|2485.5|2491.5|2485.5|2491.8|2485.8|2491.5|2485.5|3
1622556130000|2021-06-01 14:02:10|2491.3|2485.3|2490|2484|2491.3|2485.3|2490|2484|5
1622556140000|2021-06-01 14:02:20|2490.3|2484.3|2490|2484|2490.8|2484.8|2489.8|2483.8|8
1622556150000|2021-06-01 14:02:30|2489.8|2483.8|2490|2484|2490|2484|2489.8|2483.8|2
1622556160000|2021-06-01 14:02:40|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|5
1622556170000|2021-06-01 14:02:50|2490|2484|2489.5|2483.5|2490|2484|2489.5|2483.5|7
1622556180000|2021-06-01 14:03:00|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|4
1622556190000|2021-06-01 14:03:10|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|2489.8|2483.8|1
1622556200000|2021-06-01 14:03:20|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1622556220000|2021-06-01 14:03:40|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|2
1622556230000|2021-06-01 14:03:50|2489.3|2483.3|2489.5|2483.5|2489.5|2483.5|2489.3|2483.3|2
1622556240000|2021-06-01 14:04:00|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1622556250000|2021-06-01 14:04:10|2489.8|2483.8|2489.8|2483.8|2490.3|2484.3|2489.8|2483.8|4
1622556260000|2021-06-01 14:04:20|2490|2484|2489.8|2483.8|2490|2484|2489.8|2483.8|2
1622556270000|2021-06-01 14:04:30|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|2
1622556280000|2021-06-01 14:04:40|2489.5|2483.5|2490|2484|2490|2484|2489.5|2483.5|3
1622556290000|2021-06-01 14:04:50|2489.8|2483.8|2489.5|2483.5|2489.8|2483.8|2489.5|2483.5|2
1622556310000|2021-06-01 14:05:10|2489.8|2483.8|2490.3|2484.3|2490.3|2484.3|2489.8|2483.8|3
1622556320000|2021-06-01 14:05:20|2490|2484|2490|2484|2490|2484|2490|2484|1
1622556330000|2021-06-01 14:05:30|2489.8|2483.8|2490|2484|2490|2484|2489.8|2483.8|2
1622556340000|2021-06-01 14:05:40|2490.3|2484.3|2490.5|2484.5|2490.5|2484.5|2490.3|2484.3|4
1622556350000|2021-06-01 14:05:50|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|2490.3|2484.3|1
1622556360000|2021-06-01 14:06:00|2490|2484|2489.5|2483.5|2490|2484|2489.5|2483.5|3
1622556390000|2021-06-01 14:06:30|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1622556410000|2021-06-01 14:06:50|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.3|2483.3|3
1622556420000|2021-06-01 14:07:00|2489.3|2483.3|2488.5|2482.5|2489.3|2483.3|2488.5|2482.5|3
1622556430000|2021-06-01 14:07:10|2488.8|2482.8|2488|2482|2488.8|2482.8|2488|2482|2
1622556440000|2021-06-01 14:07:20|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487.5|2481.5|2
1622556450000|2021-06-01 14:07:30|2487.8|2481.8|2487.3|2481.3|2488|2482|2487.3|2481.3|6
1622556460000|2021-06-01 14:07:40|2487.5|2481.5|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|4
1622556470000|2021-06-01 14:07:50|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|2
1622556480000|2021-06-01 14:08:00|2487|2481|2487.3|2481.3|2487.8|2481.8|2487|2481|6
1622556500000|2021-06-01 14:08:20|2487.5|2481.5|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|4
1622556510000|2021-06-01 14:08:30|2487.5|2481.5|2488|2482|2488|2482|2487.5|2481.5|3
1622556520000|2021-06-01 14:08:40|2488.3|2482.3|2489.5|2483.5|2489.5|2483.5|2488.3|2482.3|5
1622556530000|2021-06-01 14:08:50|2489.8|2483.8|2489.8|2483.8|2490.3|2484.3|2489.8|2483.8|4
1622556540000|2021-06-01 14:09:00|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|2
1622556550000|2021-06-01 14:09:10|2489.5|2483.5|2490.8|2484.8|2490.8|2484.8|2489.5|2483.5|4
1622556560000|2021-06-01 14:09:20|2491|2485|2490.8|2484.8|2491|2485|2490.8|2484.8|2
1622556570000|2021-06-01 14:09:30|2490.5|2484.5|2491.8|2485.8|2491.8|2485.8|2490.5|2484.5|5
1622556580000|2021-06-01 14:09:40|2491.5|2485.5|2490.8|2484.8|2491.5|2485.5|2490.8|2484.8|2
1622556590000|2021-06-01 14:09:50|2490.5|2484.5|2491.3|2485.3|2491.3|2485.3|2490.5|2484.5|2
1622556610000|2021-06-01 14:10:10|2491.5|2485.5|2491|2485|2491.5|2485.5|2490.8|2484.8|7
1622556620000|2021-06-01 14:10:20|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|2490.8|2484.8|1
1622556630000|2021-06-01 14:10:30|2490.5|2484.5|2489.5|2483.5|2490.8|2484.8|2489.3|2483.3|8
1622556640000|2021-06-01 14:10:40|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1622556650000|2021-06-01 14:10:50|2488.8|2482.8|2488.3|2482.3|2488.8|2482.8|2488.3|2482.3|3
1622556670000|2021-06-01 14:11:10|2488|2482|2487.8|2481.8|2488|2482|2487.8|2481.8|2
1622556680000|2021-06-01 14:11:20|2487.5|2481.5|2487|2481|2487.5|2481.5|2486.8|2480.8|6
1622556690000|2021-06-01 14:11:30|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2485.8|2479.8|6
1622556700000|2021-06-01 14:11:40|2487|2481|2487.3|2481.3|2488|2482|2487|2481|6
1622556710000|2021-06-01 14:11:50|2487|2481|2487|2481|2487|2481|2487|2481|1
1622556720000|2021-06-01 14:12:00|2486.8|2480.8|2486.3|2480.3|2486.8|2480.8|2486.3|2480.3|2
1622556730000|2021-06-01 14:12:10|2486|2480|2486|2480|2486|2480|2486|2480|1
1622556740000|2021-06-01 14:12:20|2486.3|2480.3|2486.5|2480.5|2487|2481|2486.3|2480.3|5
1622556760000|2021-06-01 14:12:40|2486.3|2480.3|2485.8|2479.8|2486.3|2480.3|2485.8|2479.8|3
1622556770000|2021-06-01 14:12:50|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1622556780000|2021-06-01 14:13:00|2485.8|2479.8|2486.5|2480.5|2486.5|2480.5|2485.5|2479.5|10
1622556790000|2021-06-01 14:13:10|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|2486.3|2480.3|1
1622556800000|2021-06-01 14:13:20|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2485.8|2479.8|5
1622556810000|2021-06-01 14:13:30|2486.5|2480.5|2487.5|2481.5|2487.5|2481.5|2486.5|2480.5|5
1622556820000|2021-06-01 14:13:40|2487.3|2481.3|2486.8|2480.8|2487.3|2481.3|2486.8|2480.8|2
1622556830000|2021-06-01 14:13:50|2486.3|2480.3|2486|2480|2486.5|2480.5|2486|2480|6
1622556840000|2021-06-01 14:14:00|2486.3|2480.3|2486.8|2480.8|2486.8|2480.8|2486.3|2480.3|3
1622556850000|2021-06-01 14:14:10|2487|2481|2486.8|2480.8|2487|2481|2486.8|2480.8|2
1622556860000|2021-06-01 14:14:20|2487|2481|2486.5|2480.5|2487|2481|2486.5|2480.5|3
1622556870000|2021-06-01 14:14:30|2486.3|2480.3|2486|2480|2486.3|2480.3|2485.8|2479.8|4
1622556880000|2021-06-01 14:14:40|2486.3|2480.3|2486|2480|2486.3|2480.3|2486|2480|2
1622556890000|2021-06-01 14:14:50|2485.8|2479.8|2485.8|2479.8|2486|2480|2485.8|2479.8|3
1622556900000|2021-06-01 14:15:00|2485.5|2479.5|2484.5|2478.5|2485.5|2479.5|2484.5|2478.5|3
1622556910000|2021-06-01 14:15:10|2484.8|2478.8|2485|2479|2485.3|2479.3|2484.8|2478.8|4
1622556920000|2021-06-01 14:15:20|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1622556930000|2021-06-01 14:15:30|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1622556940000|2021-06-01 14:15:40|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1622556950000|2021-06-01 14:15:50|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.3|2478.3|3
1622556970000|2021-06-01 14:16:10|2484.3|2478.3|2482.5|2476.5|2484.3|2478.3|2482.5|2476.5|5
1622556980000|2021-06-01 14:16:20|2482.8|2476.8|2483.5|2477.5|2483.5|2477.5|2482.5|2476.5|6
1622557000000|2021-06-01 14:16:40|2483.3|2477.3|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|3
1622557010000|2021-06-01 14:16:50|2483|2477|2482|2476|2483|2477|2482|2476|7
1622557020000|2021-06-01 14:17:00|2482.3|2476.3|2482|2476|2482.3|2476.3|2482|2476|2
1622557030000|2021-06-01 14:17:10|2482.5|2476.5|2482.8|2476.8|2483|2477|2482.5|2476.5|4
1622557040000|2021-06-01 14:17:20|2483|2477|2483|2477|2483|2477|2482.5|2476.5|5
1622557050000|2021-06-01 14:17:30|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|4
1622557060000|2021-06-01 14:17:40|2482.3|2476.3|2482|2476|2482.3|2476.3|2482|2476|2
1622557080000|2021-06-01 14:18:00|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.5|2475.5|3
1622557090000|2021-06-01 14:18:10|2482|2476|2482|2476|2482.3|2476.3|2482|2476|3
1622557100000|2021-06-01 14:18:20|2482.3|2476.3|2482|2476|2482.3|2476.3|2482|2476|4
1622557110000|2021-06-01 14:18:30|2482.3|2476.3|2482.5|2476.5|2482.5|2476.5|2482.3|2476.3|2
1622557120000|2021-06-01 14:18:40|2482.8|2476.8|2483.5|2477.5|2483.8|2477.8|2482.8|2476.8|5
1622557130000|2021-06-01 14:18:50|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483|2477|3
1622557140000|2021-06-01 14:19:00|2483|2477|2483|2477|2483|2477|2483|2477|1
1622557150000|2021-06-01 14:19:10|2482.8|2476.8|2483|2477|2483|2477|2482.8|2476.8|2
1622557170000|2021-06-01 14:19:30|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|2
1622557180000|2021-06-01 14:19:40|2482.3|2476.3|2482.8|2476.8|2482.8|2476.8|2482.3|2476.3|4
1622557200000|2021-06-01 14:20:00|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|4
1622557210000|2021-06-01 14:20:10|2482|2476|2482.3|2476.3|2482.3|2476.3|2482|2476|2
1622557220000|2021-06-01 14:20:20|2482.5|2476.5|2483|2477|2483|2477|2482.5|2476.5|3
1622557230000|2021-06-01 14:20:30|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|2
1622557240000|2021-06-01 14:20:40|2482.8|2476.8|2483.3|2477.3|2483.5|2477.5|2482.8|2476.8|5
1622557250000|2021-06-01 14:20:50|2483.5|2477.5|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|2
1622557270000|2021-06-01 14:21:10|2483.5|2477.5|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|2
1622557280000|2021-06-01 14:21:20|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1622557290000|2021-06-01 14:21:30|2483.3|2477.3|2482.5|2476.5|2483.3|2477.3|2482.5|2476.5|3
1622557300000|2021-06-01 14:21:40|2482.8|2476.8|2483.3|2477.3|2483.8|2477.8|2482.5|2476.5|7
1622557310000|2021-06-01 14:21:50|2483|2477|2483.3|2477.3|2483.3|2477.3|2482.8|2476.8|4
1622557320000|2021-06-01 14:22:00|2483.5|2477.5|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|2
1622557330000|2021-06-01 14:22:10|2483.5|2477.5|2483.3|2477.3|2483.5|2477.5|2483|2477|4
1622557340000|2021-06-01 14:22:20|2483|2477|2482|2476|2483|2477|2482|2476|5
1622557350000|2021-06-01 14:22:30|2481.8|2475.8|2481.8|2475.8|2482.3|2476.3|2481.8|2475.8|3
1622557360000|2021-06-01 14:22:40|2482|2476|2481.5|2475.5|2482|2476|2481.5|2475.5|3
1622557370000|2021-06-01 14:22:50|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1622557380000|2021-06-01 14:23:00|2481.5|2475.5|2478.8|2472.8|2481.5|2475.5|2478.5|2472.5|12
1622557390000|2021-06-01 14:23:10|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1622557400000|2021-06-01 14:23:20|2478.8|2472.8|2479.5|2473.5|2480|2474|2478.8|2472.8|6
1622557410000|2021-06-01 14:23:30|2479.3|2473.3|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|3
1622557420000|2021-06-01 14:23:40|2479.5|2473.5|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|2
1622557430000|2021-06-01 14:23:50|2479|2473|2479.3|2473.3|2479.3|2473.3|2479|2473|2
1622557440000|2021-06-01 14:24:00|2479.5|2473.5|2478|2472|2479.5|2473.5|2478|2472|4
1622557450000|2021-06-01 14:24:10|2477.8|2471.8|2477.3|2471.3|2477.8|2471.8|2477.3|2471.3|10
1622557460000|2021-06-01 14:24:20|2477.5|2471.5|2476.8|2470.8|2477.5|2471.5|2476.8|2470.8|12
1622557470000|2021-06-01 14:24:30|2476.5|2470.5|2476.8|2470.8|2477|2471|2476.5|2470.5|6
1622557480000|2021-06-01 14:24:40|2477|2471|2477.8|2471.8|2477.8|2471.8|2477|2471|4
1622557490000|2021-06-01 14:24:50|2477.5|2471.5|2477.3|2471.3|2477.5|2471.5|2477.3|2471.3|2
1622557500000|2021-06-01 14:25:00|2477|2471|2477.3|2471.3|2477.3|2471.3|2477|2471|2
1622557510000|2021-06-01 14:25:10|2477.5|2471.5|2477.8|2471.8|2477.8|2471.8|2477.5|2471.5|4
1622557520000|2021-06-01 14:25:20|2477.5|2471.5|2477|2471|2477.5|2471.5|2477|2471|3
1622557530000|2021-06-01 14:25:30|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1622557540000|2021-06-01 14:25:40|2476.5|2470.5|2476.8|2470.8|2476.8|2470.8|2476.5|2470.5|2
1622557560000|2021-06-01 14:26:00|2476.5|2470.5|2476.3|2470.3|2476.5|2470.5|2476.3|2470.3|2
1622557570000|2021-06-01 14:26:10|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1622557580000|2021-06-01 14:26:20|2477|2471|2476.5|2470.5|2477|2471|2476.5|2470.5|4
1622557590000|2021-06-01 14:26:30|2476.8|2470.8|2477.5|2471.5|2477.8|2471.8|2476.8|2470.8|6
1622557600000|2021-06-01 14:26:40|2477.3|2471.3|2477|2471|2477.3|2471.3|2477|2471|6
1622557610000|2021-06-01 14:26:50|2477.3|2471.3|2478.8|2472.8|2478.8|2472.8|2477.3|2471.3|6
1622557620000|2021-06-01 14:27:00|2478.5|2472.5|2477.5|2471.5|2478.5|2472.5|2477.5|2471.5|7
1622557630000|2021-06-01 14:27:10|2477.8|2471.8|2477.5|2471.5|2478|2472|2477.3|2471.3|8
1622557640000|2021-06-01 14:27:20|2477.8|2471.8|2477.8|2471.8|2478.3|2472.3|2477.8|2471.8|5
1622557650000|2021-06-01 14:27:30|2477.5|2471.5|2477|2471|2477.5|2471.5|2477|2471|3
1622557660000|2021-06-01 14:27:40|2476.8|2470.8|2476.5|2470.5|2476.8|2470.8|2476.5|2470.5|2
1622557670000|2021-06-01 14:27:50|2476.3|2470.3|2476.5|2470.5|2476.5|2470.5|2476.3|2470.3|2
1622557680000|2021-06-01 14:28:00|2476.3|2470.3|2476|2470|2476.3|2470.3|2475.8|2469.8|4
1622557690000|2021-06-01 14:28:10|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1622557700000|2021-06-01 14:28:20|2476.5|2470.5|2476|2470|2476.5|2470.5|2476|2470|3
1622557710000|2021-06-01 14:28:30|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1622557720000|2021-06-01 14:28:40|2476.5|2470.5|2476.5|2470.5|2476.8|2470.8|2476.5|2470.5|3
1622557730000|2021-06-01 14:28:50|2476.3|2470.3|2476|2470|2476.5|2470.5|2476|2470|4
1622557740000|2021-06-01 14:29:00|2475.8|2469.8|2474.3|2468.3|2476|2470|2474.3|2468.3|16
1622557750000|2021-06-01 14:29:10|2474.5|2468.5|2470.8|2464.8|2474.5|2468.5|2470.8|2464.8|7
1622557760000|2021-06-01 14:29:20|2470.5|2464.5|2471.4|2465.4|2471.4|2465.4|2470.5|2464.5|7
1622557770000|2021-06-01 14:29:30|2471.6|2465.6|2472.1|2466.1|2472.6|2466.6|2471.6|2465.6|5
1622557780000|2021-06-01 14:29:40|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|2471.6|2465.6|3
1622557790000|2021-06-01 14:29:50|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|2471.6|2465.6|1
1622557800000|2021-06-01 14:30:00|2471.4|2465.4|2470.9|2464.9|2471.4|2465.4|2470.1|2464.1|10
1622557810000|2021-06-01 14:30:10|2471.1|2465.1|2472.1|2466.1|2472.1|2466.1|2470.6|2464.6|10
1622557820000|2021-06-01 14:30:20|2472.3|2466.3|2472.6|2466.6|2473.1|2467.1|2472.3|2466.3|7
1622557830000|2021-06-01 14:30:30|2472.9|2466.9|2473.1|2467.1|2473.1|2467.1|2472.9|2466.9|3
1622557840000|2021-06-01 14:30:40|2472.9|2466.9|2473.1|2467.1|2473.1|2467.1|2472.9|2466.9|2
1622557850000|2021-06-01 14:30:50|2473.4|2467.4|2474.1|2468.1|2474.4|2468.4|2473.4|2467.4|6
1622557860000|2021-06-01 14:31:00|2473.6|2467.6|2469.6|2463.6|2473.6|2467.6|2468.4|2462.4|27
1622557870000|2021-06-01 14:31:10|2470.1|2464.1|2469.9|2463.9|2471.4|2465.4|2469.6|2463.6|15
1622557880000|2021-06-01 14:31:20|2469.6|2463.6|2470.4|2464.4|2470.4|2464.4|2468.9|2462.9|13
1622557890000|2021-06-01 14:31:30|2470.6|2464.6|2469.4|2463.4|2471.4|2465.4|2469.4|2463.4|9
1622557900000|2021-06-01 14:31:40|2469.1|2463.1|2469.6|2463.6|2470.4|2464.4|2469.1|2463.1|7
1622557910000|2021-06-01 14:31:50|2468.9|2462.9|2469.1|2463.1|2469.6|2463.6|2468.9|2462.9|10
1622557920000|2021-06-01 14:32:00|2469.4|2463.4|2469.1|2463.1|2469.6|2463.6|2468.6|2462.6|14
1622557930000|2021-06-01 14:32:10|2469.4|2463.4|2469.9|2463.9|2470.6|2464.6|2469.4|2463.4|11
1622557940000|2021-06-01 14:32:20|2470.1|2464.1|2469.1|2463.1|2470.1|2464.1|2468.9|2462.9|8
1622557950000|2021-06-01 14:32:30|2469.5|2463.5|2469.6|2463.6|2469.6|2463.6|2469.5|2463.5|2
1622557960000|2021-06-01 14:32:40|2469.8|2463.8|2469.6|2463.6|2469.9|2463.9|2469.4|2463.4|11
1622557970000|2021-06-01 14:32:50|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1622557980000|2021-06-01 14:33:00|2469.9|2463.9|2469.6|2463.6|2469.9|2463.9|2469.6|2463.6|2
1622557990000|2021-06-01 14:33:10|2469.8|2463.8|2469.8|2463.8|2470|2464|2469.8|2463.8|5
1622558010000|2021-06-01 14:33:30|2469.5|2463.5|2469.8|2463.8|2469.8|2463.8|2469.3|2463.3|6
1622558020000|2021-06-01 14:33:40|2470|2464|2470.3|2464.3|2470.3|2464.3|2470|2464|2
1622558030000|2021-06-01 14:33:50|2470|2464|2470.3|2464.3|2470.3|2464.3|2470|2464|2
1622558040000|2021-06-01 14:34:00|2470|2464|2469.8|2463.8|2470|2464|2469.8|2463.8|2
1622558050000|2021-06-01 14:34:10|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2469.3|2463.3|2
1622558060000|2021-06-01 14:34:20|2469.5|2463.5|2470.5|2464.5|2470.5|2464.5|2469.5|2463.5|6
1622558070000|2021-06-01 14:34:30|2470.8|2464.8|2470.5|2464.5|2470.8|2464.8|2470.3|2464.3|4
1622558080000|2021-06-01 14:34:40|2470.3|2464.3|2470|2464|2470.3|2464.3|2469.5|2463.5|7
1622558090000|2021-06-01 14:34:50|2469.8|2463.8|2470.5|2464.5|2470.8|2464.8|2469.8|2463.8|7
1622558100000|2021-06-01 14:35:00|2470.8|2464.8|2470.5|2464.5|2470.8|2464.8|2470.5|2464.5|8
1622558110000|2021-06-01 14:35:10|2470.8|2464.8|2470.5|2464.5|2470.8|2464.8|2470.3|2464.3|6
1622558120000|2021-06-01 14:35:20|2470.3|2464.3|2471.5|2465.5|2471.5|2465.5|2470.3|2464.3|15
1622558130000|2021-06-01 14:35:30|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1622558140000|2021-06-01 14:35:40|2471.5|2465.5|2471.5|2465.5|2471.8|2465.8|2471.5|2465.5|5
1622558150000|2021-06-01 14:35:50|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.5|2465.5|3
1622558160000|2021-06-01 14:36:00|2471.5|2465.5|2471|2465|2471.5|2465.5|2470.5|2464.5|7
1622558170000|2021-06-01 14:36:10|2470.8|2464.8|2471|2465|2471|2465|2470.8|2464.8|6
1622558180000|2021-06-01 14:36:20|2471.3|2465.3|2471.8|2465.8|2471.8|2465.8|2471.3|2465.3|5
1622558190000|2021-06-01 14:36:30|2471.5|2465.5|2471.3|2465.3|2471.8|2465.8|2471.3|2465.3|4
1622558200000|2021-06-01 14:36:40|2471|2465|2470.8|2464.8|2471.3|2465.3|2470.8|2464.8|4
1622558210000|2021-06-01 14:36:50|2471|2465|2471.5|2465.5|2471.5|2465.5|2471|2465|3
1622558220000|2021-06-01 14:37:00|2471.8|2465.8|2471|2465|2471.8|2465.8|2471|2465|6
1622558230000|2021-06-01 14:37:10|2470.8|2464.8|2470.3|2464.3|2470.8|2464.8|2470.3|2464.3|3
1622558240000|2021-06-01 14:37:20|2471.3|2465.3|2471|2465|2471.3|2465.3|2470.5|2464.5|4
1622558250000|2021-06-01 14:37:30|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.5|2464.5|3
1622558260000|2021-06-01 14:37:40|2471|2465|2471.3|2465.3|2471.3|2465.3|2471|2465|2
1622558270000|2021-06-01 14:37:50|2471|2465|2471.5|2465.5|2471.5|2465.5|2471|2465|3
1622558280000|2021-06-01 14:38:00|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1622558290000|2021-06-01 14:38:10|2471|2465|2471|2465|2471|2465|2471|2465|1
1622558300000|2021-06-01 14:38:20|2470.8|2464.8|2470.5|2464.5|2470.8|2464.8|2470.5|2464.5|2
1622558310000|2021-06-01 14:38:30|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.5|2464.5|3
1622558330000|2021-06-01 14:38:50|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|2
1622558340000|2021-06-01 14:39:00|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471|2465|5
1622558350000|2021-06-01 14:39:10|2471|2465|2471.3|2465.3|2471.3|2465.3|2471|2465|2
1622558360000|2021-06-01 14:39:20|2471|2465|2471.3|2465.3|2471.3|2465.3|2471|2465|4
1622558370000|2021-06-01 14:39:30|2471|2465|2471.8|2465.8|2472|2466|2471|2465|4
1622558380000|2021-06-01 14:39:40|2471.5|2465.5|2471.5|2465.5|2471.8|2465.8|2471.3|2465.3|5
1622558390000|2021-06-01 14:39:50|2471|2465|2471|2465|2471|2465|2471|2465|1
1622558400000|2021-06-01 14:40:00|2470.8|2464.8|2470.5|2464.5|2470.8|2464.8|2470.3|2464.3|10
1622558410000|2021-06-01 14:40:10|2470.8|2464.8|2471.5|2465.5|2471.5|2465.5|2470.8|2464.8|4
1622558420000|2021-06-01 14:40:20|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.5|2465.5|5
1622558430000|2021-06-01 14:40:30|2472|2466|2471.8|2465.8|2472|2466|2471.8|2465.8|4
1622558440000|2021-06-01 14:40:40|2471.5|2465.5|2471.3|2465.3|2471.5|2465.5|2471|2465|6
1622558450000|2021-06-01 14:40:50|2471|2465|2470.3|2464.3|2471|2465|2470.3|2464.3|6
1622558460000|2021-06-01 14:41:00|2470.5|2464.5|2471.3|2465.3|2471.3|2465.3|2470.3|2464.3|19
1622558470000|2021-06-01 14:41:10|2471.5|2465.5|2471.8|2465.8|2471.8|2465.8|2471.3|2465.3|4
1622558480000|2021-06-01 14:41:20|2472|2466|2472.3|2466.3|2472.3|2466.3|2472|2466|2
1622558490000|2021-06-01 14:41:30|2472|2466|2471.5|2465.5|2472|2466|2471.5|2465.5|3
1622558500000|2021-06-01 14:41:40|2471.8|2465.8|2472.5|2466.5|2472.5|2466.5|2471.8|2465.8|4
1622558510000|2021-06-01 14:41:50|2472.3|2466.3|2472.3|2466.3|2472.5|2466.5|2472|2466|5
1622558520000|2021-06-01 14:42:00|2472|2466|2472.8|2466.8|2472.8|2466.8|2472|2466|4
1622558530000|2021-06-01 14:42:10|2472.5|2466.5|2473|2467|2473|2467|2472.5|2466.5|3
1622558540000|2021-06-01 14:42:20|2473.3|2467.3|2473.3|2467.3|2473.8|2467.8|2473.3|2467.3|5
1622558550000|2021-06-01 14:42:30|2473.5|2467.5|2473.8|2467.8|2473.8|2467.8|2473.5|2467.5|2
1622558560000|2021-06-01 14:42:40|2474|2468|2474|2468|2474.3|2468.3|2474|2468|3
1622558570000|2021-06-01 14:42:50|2474.3|2468.3|2474|2468|2474.5|2468.5|2474|2468|4
1622558580000|2021-06-01 14:43:00|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1622558590000|2021-06-01 14:43:10|2474|2468|2473.8|2467.8|2474|2468|2473.8|2467.8|4
1622558600000|2021-06-01 14:43:20|2474|2468|2474.3|2468.3|2474.3|2468.3|2474|2468|2
1622558610000|2021-06-01 14:43:30|2474.5|2468.5|2473.8|2467.8|2474.5|2468.5|2473.8|2467.8|4
1622558620000|2021-06-01 14:43:40|2474|2468|2473.8|2467.8|2474|2468|2473.8|2467.8|2
1622558630000|2021-06-01 14:43:50|2473.5|2467.5|2474.3|2468.3|2474.5|2468.5|2473.3|2467.3|7
1622558640000|2021-06-01 14:44:00|2474|2468|2474.3|2468.3|2474.5|2468.5|2474|2468|4
1622558650000|2021-06-01 14:44:10|2474|2468|2474|2468|2474.3|2468.3|2474|2468|3
1622558660000|2021-06-01 14:44:20|2473.8|2467.8|2472.8|2466.8|2473.8|2467.8|2472.8|2466.8|4
1622558670000|2021-06-01 14:44:30|2472.5|2466.5|2472.5|2466.5|2472.8|2466.8|2472.3|2466.3|4
1622558680000|2021-06-01 14:44:40|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472|2466|3
1622558690000|2021-06-01 14:44:50|2471.8|2465.8|2471.3|2465.3|2471.8|2465.8|2471|2465|5
1622558700000|2021-06-01 14:45:00|2471.5|2465.5|2470.5|2464.5|2471.5|2465.5|2470.5|2464.5|4
1622558710000|2021-06-01 14:45:10|2470.3|2464.3|2470.5|2464.5|2470.8|2464.8|2470.3|2464.3|11
1622558720000|2021-06-01 14:45:20|2470.8|2464.8|2470.5|2464.5|2470.8|2464.8|2470.5|2464.5|4
1622558730000|2021-06-01 14:45:30|2470.3|2464.3|2469.5|2463.5|2470.3|2464.3|2469.3|2463.3|6
1622558740000|2021-06-01 14:45:40|2469.3|2463.3|2468.5|2462.5|2469.3|2463.3|2468.5|2462.5|5
1622558750000|2021-06-01 14:45:50|2468.3|2462.3|2466.3|2460.3|2468.3|2462.3|2465.8|2459.8|10
1622558760000|2021-06-01 14:46:00|2466.5|2460.5|2466.8|2460.8|2467.3|2461.3|2466.3|2460.3|10
1622558770000|2021-06-01 14:46:10|2467|2461|2465.8|2459.8|2467|2461|2465.5|2459.5|11
1622558780000|2021-06-01 14:46:20|2465.5|2459.5|2465.8|2459.8|2465.8|2459.8|2465.5|2459.5|2
1622558790000|2021-06-01 14:46:30|2466|2460|2466|2460|2466.5|2460.5|2465.8|2459.8|7
1622558800000|2021-06-01 14:46:40|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466|2460|7
1622558810000|2021-06-01 14:46:50|2467|2461|2466.3|2460.3|2467|2461|2466.3|2460.3|4
1622558820000|2021-06-01 14:47:00|2466|2460|2466|2460|2466|2460|2465.5|2459.5|5
1622558830000|2021-06-01 14:47:10|2465.8|2459.8|2466|2460|2466.3|2460.3|2465.8|2459.8|4
1622558840000|2021-06-01 14:47:20|2466.3|2460.3|2466.3|2460.3|2466.5|2460.5|2466|2460|7
1622558850000|2021-06-01 14:47:30|2466|2460|2466.5|2460.5|2466.5|2460.5|2465.5|2459.5|13
1622558860000|2021-06-01 14:47:40|2466.3|2460.3|2466.3|2460.3|2466.5|2460.5|2466|2460|6
1622558870000|2021-06-01 14:47:50|2466|2460|2467|2461|2467|2461|2466|2460|11
1622558880000|2021-06-01 14:48:00|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|5
1622558890000|2021-06-01 14:48:10|2467|2461|2467|2461|2467|2461|2467|2461|1
1622558900000|2021-06-01 14:48:20|2466.3|2460.3|2466.8|2460.8|2466.8|2460.8|2466.3|2460.3|4
1622558920000|2021-06-01 14:48:40|2467|2461|2467.8|2461.8|2467.8|2461.8|2467|2461|4
1622558930000|2021-06-01 14:48:50|2468.3|2462.3|2466.5|2460.5|2468.3|2462.3|2466.5|2460.5|8
1622558940000|2021-06-01 14:49:00|2466.8|2460.8|2467|2461|2467|2461|2466.8|2460.8|2
1622558950000|2021-06-01 14:49:10|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|2
1622558960000|2021-06-01 14:49:20|2466.3|2460.3|2467|2461|2467|2461|2466.3|2460.3|4
1622558970000|2021-06-01 14:49:30|2466.8|2460.8|2468.5|2462.5|2468.5|2462.5|2466.8|2460.8|3
1622558980000|2021-06-01 14:49:40|2468.3|2462.3|2467.8|2461.8|2468.3|2462.3|2467.3|2461.3|6
1622558990000|2021-06-01 14:49:50|2468|2462|2468|2462|2468|2462|2468|2462|1
1622559000000|2021-06-01 14:50:00|2468.3|2462.3|2469.8|2463.8|2469.8|2463.8|2468.3|2462.3|5
1622559010000|2021-06-01 14:50:10|2470|2464|2469|2463|2470|2464|2469|2463|6
1622559020000|2021-06-01 14:50:20|2468.8|2462.8|2469|2463|2469.3|2463.3|2468.8|2462.8|4
1622559040000|2021-06-01 14:50:40|2468|2462|2467.8|2461.8|2468|2462|2467.8|2461.8|2
1622559050000|2021-06-01 14:50:50|2467.5|2461.5|2467|2461|2467.5|2461.5|2467|2461|3
1622559060000|2021-06-01 14:51:00|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|4
1622559070000|2021-06-01 14:51:10|2467.3|2461.3|2466.5|2460.5|2467.3|2461.3|2466.5|2460.5|4
1622559080000|2021-06-01 14:51:20|2466.8|2460.8|2467.3|2461.3|2467.3|2461.3|2466.8|2460.8|3
1622559090000|2021-06-01 14:51:30|2467|2461|2467|2461|2467|2461|2466.5|2460.5|4
1622559100000|2021-06-01 14:51:40|2467.5|2461.5|2467.8|2461.8|2467.8|2461.8|2467.3|2461.3|9
1622559110000|2021-06-01 14:51:50|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467|2461|6
1622559120000|2021-06-01 14:52:00|2467.3|2461.3|2467|2461|2467.3|2461.3|2467|2461|2
1622559130000|2021-06-01 14:52:10|2466.8|2460.8|2466.5|2460.5|2467|2461|2466.5|2460.5|6
1622559140000|2021-06-01 14:52:20|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2465.8|2459.8|4
1622559150000|2021-06-01 14:52:30|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1622559160000|2021-06-01 14:52:40|2466.8|2460.8|2466.3|2460.3|2466.8|2460.8|2466.3|2460.3|5
1622559180000|2021-06-01 14:53:00|2466|2460|2466.3|2460.3|2466.3|2460.3|2464.8|2458.8|10
1622559190000|2021-06-01 14:53:10|2466|2460|2465.8|2459.8|2466.3|2460.3|2465.5|2459.5|9
1622559200000|2021-06-01 14:53:20|2465.3|2459.3|2465.8|2459.8|2465.8|2459.8|2464.8|2458.8|15
1622559210000|2021-06-01 14:53:30|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|2
1622559220000|2021-06-01 14:53:40|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|4
1622559230000|2021-06-01 14:53:50|2466.5|2460.5|2466.5|2460.5|2467|2461|2466.5|2460.5|6
1622559240000|2021-06-01 14:54:00|2467|2461|2469|2463|2469|2463|2467|2461|9
1622559250000|2021-06-01 14:54:10|2469.3|2463.3|2469.3|2463.3|2470|2464|2469.3|2463.3|9
1622559260000|2021-06-01 14:54:20|2469.5|2463.5|2470.5|2464.5|2470.5|2464.5|2469.5|2463.5|9
1622559270000|2021-06-01 14:54:30|2470.8|2464.8|2470.3|2464.3|2470.8|2464.8|2470.3|2464.3|7
1622559280000|2021-06-01 14:54:40|2470|2464|2469.8|2463.8|2470.8|2464.8|2469.5|2463.5|13
1622559290000|2021-06-01 14:54:50|2470|2464|2471.5|2465.5|2471.8|2465.8|2469.8|2463.8|11
1622559300000|2021-06-01 14:55:00|2471.3|2465.3|2473.5|2467.5|2473.5|2467.5|2471|2465|15
1622559310000|2021-06-01 14:55:10|2473.3|2467.3|2473.5|2467.5|2473.8|2467.8|2473|2467|10
1622559320000|2021-06-01 14:55:20|2474.8|2468.8|2474.9|2468.9|2475.8|2469.8|2474.5|2468.5|15
1622559330000|2021-06-01 14:55:30|2474.6|2468.6|2474.6|2468.6|2474.9|2468.9|2474.4|2468.4|15
1622559340000|2021-06-01 14:55:40|2475|2469|2476.1|2470.1|2476.3|2470.3|2474.6|2468.6|14
1622559350000|2021-06-01 14:55:50|2476|2470|2475.9|2469.9|2476|2470|2475|2469|9
1622559360000|2021-06-01 14:56:00|2475.6|2469.6|2475.3|2469.3|2475.6|2469.6|2475|2469|6
1622559370000|2021-06-01 14:56:10|2475|2469|2475|2469|2475|2469|2475|2469|1
1622559390000|2021-06-01 14:56:30|2474.5|2468.5|2475.3|2469.3|2475.3|2469.3|2474.3|2468.3|6
1622559400000|2021-06-01 14:56:40|2475|2469|2474.3|2468.3|2475|2469|2474.3|2468.3|6
1622559410000|2021-06-01 14:56:50|2474.8|2468.8|2474.5|2468.5|2475|2469|2474.5|2468.5|4
1622559420000|2021-06-01 14:57:00|2474.3|2468.3|2474.3|2468.3|2474.8|2468.8|2474.3|2468.3|5
1622559440000|2021-06-01 14:57:20|2474|2468|2475.3|2469.3|2475.3|2469.3|2474|2468|5
1622559470000|2021-06-01 14:57:50|2475|2469|2475|2469|2475|2469|2474.8|2468.8|3
1622559480000|2021-06-01 14:58:00|2474.8|2468.8|2474.8|2468.8|2475|2469|2474.8|2468.8|3
1622559490000|2021-06-01 14:58:10|2475|2469|2474.8|2468.8|2475|2469|2474.8|2468.8|2
1622559500000|2021-06-01 14:58:20|2475|2469|2474.8|2468.8|2475|2469|2474.3|2468.3|10
1622559510000|2021-06-01 14:58:30|2475|2469|2474.8|2468.8|2475|2469|2474.8|2468.8|6
1622559520000|2021-06-01 14:58:40|2474.5|2468.5|2475|2469|2475.3|2469.3|2474.5|2468.5|7
1622559530000|2021-06-01 14:58:50|2474.8|2468.8|2474.5|2468.5|2474.8|2468.8|2474.5|2468.5|2
1622559540000|2021-06-01 14:59:00|2474.8|2468.8|2474.8|2468.8|2475|2469|2474.8|2468.8|3
1622559550000|2021-06-01 14:59:10|2475.3|2469.3|2475|2469|2475.3|2469.3|2475|2469|2
1622559560000|2021-06-01 14:59:20|2475.3|2469.3|2474.8|2468.8|2475.3|2469.3|2474.8|2468.8|3
1622559580000|2021-06-01 14:59:40|2474.5|2468.5|2474.3|2468.3|2474.5|2468.5|2474.3|2468.3|2
1622559600000|2021-06-01 15:00:00|2474|2468|2474.3|2468.3|2474.3|2468.3|2474|2468|2
1622559610000|2021-06-01 15:00:10|2474.5|2468.5|2474.5|2468.5|2474.8|2468.8|2474.3|2468.3|5
1622559620000|2021-06-01 15:00:20|2474.8|2468.8|2474.3|2468.3|2475|2469|2474.3|2468.3|5
1622559630000|2021-06-01 15:00:30|2473.8|2467.8|2473.8|2467.8|2474.3|2468.3|2473.8|2467.8|3
1622559640000|2021-06-01 15:00:40|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.3|2467.3|3
1622559650000|2021-06-01 15:00:50|2473.3|2467.3|2473.5|2467.5|2473.5|2467.5|2473.3|2467.3|2
1622559660000|2021-06-01 15:01:00|2473.8|2467.8|2474.3|2468.3|2474.3|2468.3|2473.5|2467.5|6
1622559670000|2021-06-01 15:01:10|2474|2468|2473.5|2467.5|2474|2468|2473.5|2467.5|3
1622559680000|2021-06-01 15:01:20|2473.8|2467.8|2473.8|2467.8|2474|2468|2473.5|2467.5|5
1622559690000|2021-06-01 15:01:30|2474|2468|2473.8|2467.8|2474|2468|2473.8|2467.8|2
1622559700000|2021-06-01 15:01:40|2473.5|2467.5|2471.5|2465.5|2473.5|2467.5|2471.5|2465.5|3
1622559710000|2021-06-01 15:01:50|2471.8|2465.8|2470.5|2464.5|2471.8|2465.8|2470.5|2464.5|4
1622559720000|2021-06-01 15:02:00|2470.8|2464.8|2471|2465|2471.5|2465.5|2470.8|2464.8|5
1622559730000|2021-06-01 15:02:10|2470.8|2464.8|2470.5|2464.5|2470.8|2464.8|2470.5|2464.5|2
1622559740000|2021-06-01 15:02:20|2470.8|2464.8|2470.5|2464.5|2470.8|2464.8|2470.5|2464.5|4
1622559750000|2021-06-01 15:02:30|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1622559760000|2021-06-01 15:02:40|2470.5|2464.5|2469.8|2463.8|2470.5|2464.5|2469.8|2463.8|4
1622559770000|2021-06-01 15:02:50|2470|2464|2469.8|2463.8|2470|2464|2469.8|2463.8|2
1622559780000|2021-06-01 15:03:00|2470|2464|2471|2465|2471|2465|2469.8|2463.8|8
1622559790000|2021-06-01 15:03:10|2471.3|2465.3|2472.5|2466.5|2472.5|2466.5|2471.3|2465.3|5
1622559800000|2021-06-01 15:03:20|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472|2466|3
1622559810000|2021-06-01 15:03:30|2472|2466|2472|2466|2472|2466|2472|2466|1
1622559830000|2021-06-01 15:03:50|2472.3|2466.3|2471|2465|2472.3|2466.3|2471|2465|5
1622559840000|2021-06-01 15:04:00|2471.3|2465.3|2471|2465|2471.5|2465.5|2471|2465|4
1622559850000|2021-06-01 15:04:10|2470.8|2464.8|2470|2464|2470.8|2464.8|2470|2464|4
1622559860000|2021-06-01 15:04:20|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.5|2463.5|5
1622559870000|2021-06-01 15:04:30|2469.5|2463.5|2469.8|2463.8|2469.8|2463.8|2469.3|2463.3|4
1622559880000|2021-06-01 15:04:40|2469.5|2463.5|2469.8|2463.8|2469.8|2463.8|2469.5|2463.5|2
1622559890000|2021-06-01 15:04:50|2470|2464|2470|2464|2470|2464|2470|2464|1
1622559900000|2021-06-01 15:05:00|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1622559910000|2021-06-01 15:05:10|2470|2464|2471|2465|2471|2465|2469.5|2463.5|8
1622559920000|2021-06-01 15:05:20|2471.3|2465.3|2471.8|2465.8|2471.8|2465.8|2471.3|2465.3|3
1622559940000|2021-06-01 15:05:40|2471|2465|2470.5|2464.5|2471|2465|2470.5|2464.5|3
1622559950000|2021-06-01 15:05:50|2470.3|2464.3|2469|2463|2470.3|2464.3|2469|2463|5
1622559960000|2021-06-01 15:06:00|2469.3|2463.3|2471|2465|2471|2465|2469.3|2463.3|7
1622559970000|2021-06-01 15:06:10|2470.8|2464.8|2471|2465|2471|2465|2470.3|2464.3|6
1622559980000|2021-06-01 15:06:20|2471.3|2465.3|2471.8|2465.8|2472.3|2466.3|2471.3|2465.3|7
1622559990000|2021-06-01 15:06:30|2471.5|2465.5|2471.8|2465.8|2471.8|2465.8|2471.5|2465.5|2
1622560000000|2021-06-01 15:06:40|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1622560010000|2021-06-01 15:06:50|2471.8|2465.8|2472|2466|2472|2466|2471|2465|10
1622560030000|2021-06-01 15:07:10|2472.3|2466.3|2472.5|2466.5|2472.8|2466.8|2472.3|2466.3|4
1622560040000|2021-06-01 15:07:20|2472.3|2466.3|2471.8|2465.8|2472.3|2466.3|2471.8|2465.8|3
1622560050000|2021-06-01 15:07:30|2472|2466|2472.5|2466.5|2472.5|2466.5|2472|2466|3
1622560060000|2021-06-01 15:07:40|2472.3|2466.3|2472.3|2466.3|2472.5|2466.5|2472.3|2466.3|7
1622560070000|2021-06-01 15:07:50|2472|2466|2472|2466|2472.3|2466.3|2472|2466|5
1622560080000|2021-06-01 15:08:00|2472.3|2466.3|2472.3|2466.3|2472.8|2466.8|2472.3|2466.3|5
1622560090000|2021-06-01 15:08:10|2472.8|2466.8|2472.3|2466.3|2472.8|2466.8|2472.3|2466.3|3
1622560110000|2021-06-01 15:08:30|2472|2466|2472|2466|2472|2466|2471.8|2465.8|3
1622560130000|2021-06-01 15:08:50|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1622560140000|2021-06-01 15:09:00|2472|2466|2471.5|2465.5|2472|2466|2471.3|2465.3|5
1622560150000|2021-06-01 15:09:10|2471.8|2465.8|2471.5|2465.5|2471.8|2465.8|2471.5|2465.5|4
1622560180000|2021-06-01 15:09:40|2471.8|2465.8|2471.3|2465.3|2471.8|2465.8|2471|2465|5
1622560190000|2021-06-01 15:09:50|2471.5|2465.5|2472.5|2466.5|2472.5|2466.5|2471.5|2465.5|5
1622560200000|2021-06-01 15:10:00|2472.8|2466.8|2472|2466|2472.8|2466.8|2472|2466|4
1622560210000|2021-06-01 15:10:10|2472.3|2466.3|2472.8|2466.8|2472.8|2466.8|2472.3|2466.3|2
1622560220000|2021-06-01 15:10:20|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.3|2466.3|3
1622560230000|2021-06-01 15:10:30|2472.3|2466.3|2472.8|2466.8|2472.8|2466.8|2472.3|2466.3|3
1622560250000|2021-06-01 15:10:50|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472|2466|3
1622560260000|2021-06-01 15:11:00|2472|2466|2471.8|2465.8|2472|2466|2471.8|2465.8|2
1622560270000|2021-06-01 15:11:10|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1622560280000|2021-06-01 15:11:20|2472.5|2466.5|2472.3|2466.3|2472.5|2466.5|2472.3|2466.3|2
1622560290000|2021-06-01 15:11:30|2472.5|2466.5|2471.8|2465.8|2472.5|2466.5|2471|2465|7
1622560300000|2021-06-01 15:11:40|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1622560320000|2021-06-01 15:12:00|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1622560330000|2021-06-01 15:12:10|2472|2466|2472|2466|2472|2466|2472|2466|1
1622560340000|2021-06-01 15:12:20|2470.8|2464.8|2470.5|2464.5|2470.8|2464.8|2470.5|2464.5|2
1622560350000|2021-06-01 15:12:30|2470.3|2464.3|2469.8|2463.8|2470.5|2464.5|2469.8|2463.8|4
1622560360000|2021-06-01 15:12:40|2469.5|2463.5|2469.8|2463.8|2469.8|2463.8|2469.5|2463.5|2
1622560380000|2021-06-01 15:13:00|2469.5|2463.5|2469|2463|2469.5|2463.5|2468.8|2462.8|5
1622560390000|2021-06-01 15:13:10|2468.8|2462.8|2469|2463|2469|2463|2468.3|2462.3|4
1622560400000|2021-06-01 15:13:20|2467.8|2461.8|2467.3|2461.3|2468|2462|2467.3|2461.3|5
1622560410000|2021-06-01 15:13:30|2467.5|2461.5|2467.8|2461.8|2468|2462|2467.5|2461.5|6
1622560420000|2021-06-01 15:13:40|2468.3|2462.3|2467.8|2461.8|2468.3|2462.3|2467.8|2461.8|2
1622560430000|2021-06-01 15:13:50|2467.5|2461.5|2468|2462|2468|2462|2467.3|2461.3|5
1622560440000|2021-06-01 15:14:00|2468.3|2462.3|2469.5|2463.5|2469.5|2463.5|2467.8|2461.8|9
1622560450000|2021-06-01 15:14:10|2469.8|2463.8|2470|2464|2470|2464|2469.8|2463.8|2
1622560460000|2021-06-01 15:14:20|2470.3|2464.3|2470.5|2464.5|2470.5|2464.5|2470|2464|4
1622560470000|2021-06-01 15:14:30|2470.3|2464.3|2469.5|2463.5|2470.3|2464.3|2469.5|2463.5|4
1622560480000|2021-06-01 15:14:40|2470.3|2464.3|2470.8|2464.8|2470.8|2464.8|2470.3|2464.3|2
1622560500000|2021-06-01 15:15:00|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2470.8|2464.8|7
1622560510000|2021-06-01 15:15:10|2471.5|2465.5|2472.5|2466.5|2472.5|2466.5|2471.5|2465.5|4
1622560520000|2021-06-01 15:15:20|2472.8|2466.8|2473.3|2467.3|2473.5|2467.5|2472.8|2466.8|7
1622560530000|2021-06-01 15:15:30|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473|2467|5
1622560540000|2021-06-01 15:15:40|2473.8|2467.8|2474.8|2468.8|2474.8|2468.8|2473.8|2467.8|2
1622560550000|2021-06-01 15:15:50|2474.5|2468.5|2474.5|2468.5|2475|2469|2474.3|2468.3|9
1622560570000|2021-06-01 15:16:10|2474.3|2468.3|2473.3|2467.3|2474.3|2468.3|2473.3|2467.3|6
1622560580000|2021-06-01 15:16:20|2473|2467|2472.8|2466.8|2473|2467|2472.3|2466.3|4
1622560600000|2021-06-01 15:16:40|2473|2467|2472.8|2466.8|2473|2467|2472.8|2466.8|2
1622560620000|2021-06-01 15:17:00|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1622560640000|2021-06-01 15:17:20|2472.3|2466.3|2471.3|2465.3|2472.3|2466.3|2471|2465|5
1622560650000|2021-06-01 15:17:30|2471|2465|2470.8|2464.8|2471|2465|2470.8|2464.8|2
1622560660000|2021-06-01 15:17:40|2470.5|2464.5|2468.5|2462.5|2470.5|2464.5|2468.5|2462.5|8
1622560670000|2021-06-01 15:17:50|2468.3|2462.3|2468.5|2462.5|2468.5|2462.5|2468|2462|5
1622560680000|2021-06-01 15:18:00|2468.3|2462.3|2470|2464|2470.3|2464.3|2468.3|2462.3|12
1622560690000|2021-06-01 15:18:10|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1622560700000|2021-06-01 15:18:20|2470|2464|2470.8|2464.8|2470.8|2464.8|2470|2464|3
1622560710000|2021-06-01 15:18:30|2471|2465|2470.8|2464.8|2471.3|2465.3|2470.8|2464.8|4
1622560720000|2021-06-01 15:18:40|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2470.5|2464.5|5
1622560730000|2021-06-01 15:18:50|2471|2465|2470|2464|2471|2465|2470|2464|5
1622560740000|2021-06-01 15:19:00|2470.3|2464.3|2469.8|2463.8|2470.3|2464.3|2469.8|2463.8|3
1622560750000|2021-06-01 15:19:10|2470.3|2464.3|2470.3|2464.3|2470.5|2464.5|2469.3|2463.3|7
1622560760000|2021-06-01 15:19:20|2470|2464|2469.3|2463.3|2470.5|2464.5|2469.3|2463.3|8
1622560770000|2021-06-01 15:19:30|2469.5|2463.5|2470.5|2464.5|2470.5|2464.5|2469.5|2463.5|2
1622560780000|2021-06-01 15:19:40|2470.3|2464.3|2470|2464|2470.3|2464.3|2469.3|2463.3|6
1622560790000|2021-06-01 15:19:50|2469.8|2463.8|2469.3|2463.3|2469.8|2463.8|2469.3|2463.3|3
1622560800000|2021-06-01 15:20:00|2469|2463|2469|2463|2469.3|2463.3|2468.8|2462.8|7
1622560810000|2021-06-01 15:20:10|2468.8|2462.8|2468.5|2462.5|2468.8|2462.8|2468.5|2462.5|2
1622560820000|2021-06-01 15:20:20|2468.3|2462.3|2468.5|2462.5|2468.5|2462.5|2468.3|2462.3|2
1622560830000|2021-06-01 15:20:30|2468.8|2462.8|2467.8|2461.8|2468.8|2462.8|2467.8|2461.8|5
1622560840000|2021-06-01 15:20:40|2467.3|2461.3|2467.3|2461.3|2467.5|2461.5|2467|2461|5
1622560850000|2021-06-01 15:20:50|2467|2461|2467.8|2461.8|2467.8|2461.8|2466.8|2460.8|4
1622560860000|2021-06-01 15:21:00|2467.3|2461.3|2466.5|2460.5|2467.3|2461.3|2466.5|2460.5|4
1622560870000|2021-06-01 15:21:10|2466.8|2460.8|2467|2461|2467.3|2461.3|2466.8|2460.8|4
1622560880000|2021-06-01 15:21:20|2467.5|2461.5|2468.8|2462.8|2468.8|2462.8|2467.5|2461.5|2
1622560890000|2021-06-01 15:21:30|2468.5|2462.5|2468|2462|2468.5|2462.5|2468|2462|2
1622560900000|2021-06-01 15:21:40|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|5
1622560910000|2021-06-01 15:21:50|2467.3|2461.3|2467|2461|2467.3|2461.3|2467|2461|2
1622560920000|2021-06-01 15:22:00|2467.5|2461.5|2466.8|2460.8|2467.5|2461.5|2466.8|2460.8|3
1622560930000|2021-06-01 15:22:10|2468|2462|2468.3|2462.3|2468.5|2462.5|2468|2462|4
1622560940000|2021-06-01 15:22:20|2468|2462|2468.8|2462.8|2468.8|2462.8|2468|2462|4
1622560960000|2021-06-01 15:22:40|2469.3|2463.3|2469.5|2463.5|2469.5|2463.5|2469.3|2463.3|2
1622560970000|2021-06-01 15:22:50|2469.3|2463.3|2469|2463|2469.3|2463.3|2469|2463|2
1622561000000|2021-06-01 15:23:20|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1622561010000|2021-06-01 15:23:30|2469|2463|2470|2464|2470|2464|2469|2463|6
1622561020000|2021-06-01 15:23:40|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1622561040000|2021-06-01 15:24:00|2469.3|2463.3|2471|2465|2471|2465|2469.3|2463.3|8
1622561050000|2021-06-01 15:24:10|2471.3|2465.3|2472|2466|2472|2466|2471.3|2465.3|3
1622561060000|2021-06-01 15:24:20|2472.3|2466.3|2471.5|2465.5|2472.3|2466.3|2471.5|2465.5|6
1622561070000|2021-06-01 15:24:30|2471|2465|2470.8|2464.8|2471|2465|2470.8|2464.8|4
1622561080000|2021-06-01 15:24:40|2470.5|2464.5|2470.8|2464.8|2470.8|2464.8|2470.5|2464.5|2
1622561090000|2021-06-01 15:24:50|2470.5|2464.5|2469|2463|2470.5|2464.5|2469|2463|5
1622561100000|2021-06-01 15:25:00|2468.8|2462.8|2470|2464|2470.5|2464.5|2468.8|2462.8|11
1622561110000|2021-06-01 15:25:10|2469.8|2463.8|2469|2463|2469.8|2463.8|2469|2463|2
1622561120000|2021-06-01 15:25:20|2468.8|2462.8|2468.3|2462.3|2468.8|2462.8|2468.3|2462.3|5
1622561130000|2021-06-01 15:25:30|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1622561140000|2021-06-01 15:25:40|2468.3|2462.3|2468.8|2462.8|2468.8|2462.8|2468.3|2462.3|3
1622561150000|2021-06-01 15:25:50|2468.5|2462.5|2469.5|2463.5|2469.5|2463.5|2468.5|2462.5|3
1622561160000|2021-06-01 15:26:00|2469.8|2463.8|2469|2463|2470|2464|2469|2463|5
1622561170000|2021-06-01 15:26:10|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.5|2462.5|5
1622561180000|2021-06-01 15:26:20|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1622561210000|2021-06-01 15:26:50|2468.3|2462.3|2467|2461|2468.3|2462.3|2467|2461|4
1622561220000|2021-06-01 15:27:00|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.3|2460.3|5
1622561230000|2021-06-01 15:27:10|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|2
1622561250000|2021-06-01 15:27:30|2467|2461|2467.3|2461.3|2467.8|2461.8|2467|2461|3
1622561260000|2021-06-01 15:27:40|2467|2461|2468.3|2462.3|2468.3|2462.3|2467|2461|2
1622561270000|2021-06-01 15:27:50|2468.5|2462.5|2468.8|2462.8|2468.8|2462.8|2468.5|2462.5|4
1622561280000|2021-06-01 15:28:00|2469|2463|2468.8|2462.8|2469|2463|2468.8|2462.8|2
1622561290000|2021-06-01 15:28:10|2469.3|2463.3|2469.5|2463.5|2469.5|2463.5|2469.3|2463.3|2
1622561300000|2021-06-01 15:28:20|2469.3|2463.3|2468.5|2462.5|2469.3|2463.3|2468.5|2462.5|2
1622561310000|2021-06-01 15:28:30|2468.3|2462.3|2468.5|2462.5|2468.8|2462.8|2468.3|2462.3|4
1622561320000|2021-06-01 15:28:40|2468.3|2462.3|2469|2463|2469|2463|2468.3|2462.3|3
1622561330000|2021-06-01 15:28:50|2469.3|2463.3|2468.8|2462.8|2469.3|2463.3|2468.8|2462.8|3
1622561340000|2021-06-01 15:29:00|2469|2463|2469|2463|2469|2463|2469|2463|1
1622561350000|2021-06-01 15:29:10|2469.3|2463.3|2469|2463|2469.3|2463.3|2469|2463|2
1622561360000|2021-06-01 15:29:20|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1622561370000|2021-06-01 15:29:30|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1622561380000|2021-06-01 15:29:40|2469.8|2463.8|2469.5|2463.5|2469.8|2463.8|2469.5|2463.5|2
1622561390000|2021-06-01 15:29:50|2469.3|2463.3|2469.5|2463.5|2469.5|2463.5|2469.3|2463.3|2
1622561400000|2021-06-01 15:30:00|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2468.3|2462.3|7
1622561410000|2021-06-01 15:30:10|2469.5|2463.5|2469.8|2463.8|2469.8|2463.8|2469.5|2463.5|2
1622561420000|2021-06-01 15:30:20|2470|2464|2469.8|2463.8|2470.3|2464.3|2469.8|2463.8|6
1622561430000|2021-06-01 15:30:30|2469.5|2463.5|2469.8|2463.8|2469.8|2463.8|2469.5|2463.5|6
1622561440000|2021-06-01 15:30:40|2470.3|2464.3|2471|2465|2471|2465|2470.3|2464.3|7
1622561450000|2021-06-01 15:30:50|2470.8|2464.8|2471.5|2465.5|2471.5|2465.5|2470.3|2464.3|6
1622561460000|2021-06-01 15:31:00|2471.3|2465.3|2471.8|2465.8|2472.3|2466.3|2471.3|2465.3|10
1622561470000|2021-06-01 15:31:10|2472.3|2466.3|2472.5|2466.5|2472.5|2466.5|2471.5|2465.5|7
1622561480000|2021-06-01 15:31:20|2472.8|2466.8|2471.3|2465.3|2473|2467|2471.3|2465.3|9
1622561490000|2021-06-01 15:31:30|2470.8|2464.8|2470|2464|2470.8|2464.8|2469.8|2463.8|3
1622561500000|2021-06-01 15:31:40|2470.3|2464.3|2470.8|2464.8|2470.8|2464.8|2470.3|2464.3|2
1622561510000|2021-06-01 15:31:50|2470.5|2464.5|2471.8|2465.8|2471.8|2465.8|2470.5|2464.5|4
1622561520000|2021-06-01 15:32:00|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1622561530000|2021-06-01 15:32:10|2470.8|2464.8|2471.3|2465.3|2471.3|2465.3|2470.5|2464.5|4
1622561540000|2021-06-01 15:32:20|2471.5|2465.5|2471.3|2465.3|2471.8|2465.8|2471.3|2465.3|4
1622561550000|2021-06-01 15:32:30|2471.5|2465.5|2471.5|2465.5|2471.8|2465.8|2471.5|2465.5|3
1622561560000|2021-06-01 15:32:40|2472|2466|2472|2466|2472.3|2466.3|2472|2466|3
1622561570000|2021-06-01 15:32:50|2472.3|2466.3|2471.3|2465.3|2472.3|2466.3|2471|2465|5
1622561580000|2021-06-01 15:33:00|2471|2465|2471.3|2465.3|2471.3|2465.3|2471|2465|2
1622561600000|2021-06-01 15:33:20|2471.5|2465.5|2472.8|2466.8|2472.8|2466.8|2471.5|2465.5|4
1622561610000|2021-06-01 15:33:30|2473|2467|2473.8|2467.8|2474.5|2468.5|2473|2467|8
1622561620000|2021-06-01 15:33:40|2473.3|2467.3|2474.3|2468.3|2474.8|2468.8|2473.3|2467.3|8
1622561630000|2021-06-01 15:33:50|2474|2468|2473|2467|2474.3|2468.3|2472.5|2466.5|11
1622561640000|2021-06-01 15:34:00|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2472.5|2466.5|4
1622561650000|2021-06-01 15:34:10|2473.5|2467.5|2473.8|2467.8|2474.5|2468.5|2473.5|2467.5|6
1622561660000|2021-06-01 15:34:20|2474.5|2468.5|2474.8|2468.8|2475|2469|2474.3|2468.3|7
1622561670000|2021-06-01 15:34:30|2475|2469|2473.8|2467.8|2475.8|2469.8|2473|2467|14
1622561680000|2021-06-01 15:34:40|2474.3|2468.3|2474.1|2468.1|2474.8|2468.8|2473.5|2467.5|13
1622561690000|2021-06-01 15:34:50|2473.9|2467.9|2474.4|2468.4|2474.4|2468.4|2473.9|2467.9|2
1622561700000|2021-06-01 15:35:00|2474.3|2468.3|2473.3|2467.3|2474.3|2468.3|2473.3|2467.3|3
1622561710000|2021-06-01 15:35:10|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1622561720000|2021-06-01 15:35:20|2473.8|2467.8|2473.5|2467.5|2473.8|2467.8|2473.5|2467.5|2
1622561740000|2021-06-01 15:35:40|2473.8|2467.8|2474.8|2468.8|2474.8|2468.8|2473.8|2467.8|5
1622561760000|2021-06-01 15:36:00|2474.5|2468.5|2472.8|2466.8|2474.5|2468.5|2472.8|2466.8|2
1622561770000|2021-06-01 15:36:10|2473|2467|2472.5|2466.5|2473|2467|2472.5|2466.5|3
1622561780000|2021-06-01 15:36:20|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1622561790000|2021-06-01 15:36:30|2472.5|2466.5|2472.8|2466.8|2472.8|2466.8|2472.5|2466.5|2
1622561830000|2021-06-01 15:37:10|2472.5|2466.5|2471|2465|2472.5|2466.5|2471|2465|4
1622561840000|2021-06-01 15:37:20|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470|2464|7
1622561850000|2021-06-01 15:37:30|2470.5|2464.5|2470.8|2464.8|2471.3|2465.3|2470.5|2464.5|6
1622561860000|2021-06-01 15:37:40|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1622561880000|2021-06-01 15:38:00|2471.5|2465.5|2472|2466|2472|2466|2471.5|2465.5|3
1622561890000|2021-06-01 15:38:10|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1622561910000|2021-06-01 15:38:30|2472.5|2466.5|2472.8|2466.8|2472.8|2466.8|2472.5|2466.5|2
1622561920000|2021-06-01 15:38:40|2473.5|2467.5|2473.3|2467.3|2473.5|2467.5|2473|2467|4
1622561950000|2021-06-01 15:39:10|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1622561960000|2021-06-01 15:39:20|2474|2468|2474|2468|2474|2468|2474|2468|1
1622561980000|2021-06-01 15:39:40|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1622561990000|2021-06-01 15:39:50|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1622562000000|2021-06-01 15:40:00|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1622562040000|2021-06-01 15:40:40|2474|2468|2474|2468|2474|2468|2474|2468|1
1622562050000|2021-06-01 15:40:50|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1622562060000|2021-06-01 15:41:00|2473.5|2467.5|2473.3|2467.3|2473.5|2467.5|2473.3|2467.3|2
1622562080000|2021-06-01 15:41:20|2473|2467|2472.5|2466.5|2473|2467|2472.5|2466.5|2
1622562090000|2021-06-01 15:41:30|2472.8|2466.8|2473.3|2467.3|2473.3|2467.3|2472.8|2466.8|3
1622562100000|2021-06-01 15:41:40|2473.5|2467.5|2473.3|2467.3|2473.5|2467.5|2473.3|2467.3|2
1622562120000|2021-06-01 15:42:00|2473|2467|2472.8|2466.8|2473|2467|2472.8|2466.8|2
1622562130000|2021-06-01 15:42:10|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1622562150000|2021-06-01 15:42:30|2472.3|2466.3|2472|2466|2472.3|2466.3|2472|2466|2
1622562170000|2021-06-01 15:42:50|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1622562180000|2021-06-01 15:43:00|2472|2466|2471.8|2465.8|2472|2466|2471.8|2465.8|2
1622562190000|2021-06-01 15:43:10|2472|2466|2472|2466|2472|2466|2472|2466|1
1622562200000|2021-06-01 15:43:20|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1622562210000|2021-06-01 15:43:30|2472|2466|2473|2467|2473|2467|2472|2466|5
1622562220000|2021-06-01 15:43:40|2473.3|2467.3|2474|2468|2474|2468|2473.3|2467.3|4
1622562230000|2021-06-01 15:43:50|2474.3|2468.3|2474|2468|2474.5|2468.5|2474|2468|4
1622562260000|2021-06-01 15:44:20|2474.3|2468.3|2475.3|2469.3|2475.3|2469.3|2474.3|2468.3|3
1622562280000|2021-06-01 15:44:40|2474.8|2468.8|2475|2469|2475.3|2469.3|2474.8|2468.8|4
1622562290000|2021-06-01 15:44:50|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1622562300000|2021-06-01 15:45:00|2475|2469|2474.8|2468.8|2475|2469|2474.8|2468.8|2
1622562310000|2021-06-01 15:45:10|2474.5|2468.5|2474.3|2468.3|2474.5|2468.5|2474.3|2468.3|2
1622562350000|2021-06-01 15:45:50|2474|2468|2474|2468|2474|2468|2474|2468|1
1622562370000|2021-06-01 15:46:10|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1622562380000|2021-06-01 15:46:20|2474|2468|2472|2466|2474|2468|2470.8|2464.8|6
1622562390000|2021-06-01 15:46:30|2471.8|2465.8|2470.8|2464.8|2471.8|2465.8|2470.8|2464.8|3
1622562400000|2021-06-01 15:46:40|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1622562410000|2021-06-01 15:46:50|2470.8|2464.8|2471.5|2465.5|2471.5|2465.5|2470.8|2464.8|2
1622562420000|2021-06-01 15:47:00|2471.8|2465.8|2474.3|2468.3|2474.8|2468.8|2471.8|2465.8|17
1622562430000|2021-06-01 15:47:10|2474.8|2468.8|2475.3|2469.3|2475.3|2469.3|2474.3|2468.3|14
1622562440000|2021-06-01 15:47:20|2475.5|2469.5|2475.4|2469.4|2475.5|2469.5|2475.1|2469.1|8
1622562450000|2021-06-01 15:47:30|2475.3|2469.3|2475.9|2469.9|2475.9|2469.9|2474.8|2468.8|13
1622562470000|2021-06-01 15:47:50|2476|2470|2475.9|2469.9|2476.6|2470.6|2475.9|2469.9|14
1622562480000|2021-06-01 15:48:00|2476.4|2470.4|2473.3|2467.3|2476.6|2470.6|2473.3|2467.3|11
1622562540000|2021-06-01 15:49:00|2473|2467|2470.1|2464.1|2473|2467|2469.8|2463.8|6
1622562550000|2021-06-01 15:49:10|2470|2464|2470|2464|2470|2464|2470|2464|1
1622562560000|2021-06-01 15:49:20|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470|2464|3
1622562580000|2021-06-01 15:49:40|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1622562590000|2021-06-01 15:49:50|2470.8|2464.8|2470.3|2464.3|2470.8|2464.8|2470.3|2464.3|2
1622562600000|2021-06-01 15:50:00|2470.8|2464.8|2471.3|2465.3|2471.3|2465.3|2470.8|2464.8|3
1622562610000|2021-06-01 15:50:10|2471.5|2465.5|2472.3|2466.3|2472.5|2466.5|2471.5|2465.5|5
1622562630000|2021-06-01 15:50:30|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1622562650000|2021-06-01 15:50:50|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1622562670000|2021-06-01 15:51:10|2472.5|2466.5|2472.8|2466.8|2472.8|2466.8|2472.5|2466.5|2
1622562680000|2021-06-01 15:51:20|2473|2467|2473.3|2467.3|2473.3|2467.3|2473|2467|2
1622562690000|2021-06-01 15:51:30|2473.5|2467.5|2473.8|2467.8|2473.8|2467.8|2473.5|2467.5|2
1622562710000|2021-06-01 15:51:50|2474|2468|2473.8|2467.8|2474.3|2468.3|2473.8|2467.8|3
1622562740000|2021-06-01 15:52:20|2474|2468|2474.3|2468.3|2474.3|2468.3|2474|2468|2
1622562760000|2021-06-01 15:52:40|2474|2468|2472.5|2466.5|2474|2468|2472.5|2466.5|3
1622562880000|2021-06-01 15:54:40|2472.3|2466.3|2472.5|2466.5|2472.5|2466.5|2472.3|2466.3|4
1622562930000|2021-06-01 15:55:30|2471.8|2465.8|2471|2465|2471.8|2465.8|2471|2465|4
1622562990000|2021-06-01 15:56:30|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.5|2464.5|3
1622563000000|2021-06-01 15:56:40|2471|2465|2471.5|2465.5|2471.5|2465.5|2471|2465|2
1622563050000|2021-06-01 15:57:30|2471|2465|2471.5|2465.5|2471.5|2465.5|2471|2465|2
1622563080000|2021-06-01 15:58:00|2471.8|2465.8|2471.5|2465.5|2471.8|2465.8|2471.5|2465.5|2
1622563130000|2021-06-01 15:58:50|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1622563150000|2021-06-01 15:59:10|2472|2466|2472|2466|2472|2466|2472|2466|1
1622563190000|2021-06-01 15:59:50|2472.3|2466.3|2472|2466|2472.3|2466.3|2472|2466|2
1622563200000|2021-06-01 16:00:00|2472.3|2466.3|2471.3|2465.3|2472.3|2466.3|2471.3|2465.3|3
1622563210000|2021-06-01 16:00:10|2471|2465|2471|2465|2471|2465|2471|2465|1
1622563220000|2021-06-01 16:00:20|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471|2465|5
1622563230000|2021-06-01 16:00:30|2470.8|2464.8|2470.5|2464.5|2470.8|2464.8|2470.5|2464.5|2
1622563240000|2021-06-01 16:00:40|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1622563250000|2021-06-01 16:00:50|2471|2465|2471|2465|2471|2465|2471|2465|1
1622563260000|2021-06-01 16:01:00|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1622563280000|2021-06-01 16:01:20|2471.5|2465.5|2472.5|2466.5|2472.5|2466.5|2471.5|2465.5|2
1622563290000|2021-06-01 16:01:30|2472.8|2466.8|2474.3|2468.3|2474.3|2468.3|2472.8|2466.8|2
1622563310000|2021-06-01 16:01:50|2474|2468|2474|2468|2474|2468|2474|2468|1
1622563360000|2021-06-01 16:02:40|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1622563370000|2021-06-01 16:02:50|2474|2468|2474|2468|2474|2468|2474|2468|1
1622563380000|2021-06-01 16:03:00|2473.8|2467.8|2474|2468|2474|2468|2473.8|2467.8|2
1622563470000|2021-06-01 16:04:30|2473.5|2467.5|2474|2468|2474|2468|2473.5|2467.5|2
1622563500000|2021-06-01 16:05:00|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1622563510000|2021-06-01 16:05:10|2474.5|2468.5|2474.8|2468.8|2474.8|2468.8|2474.5|2468.5|2
1622563530000|2021-06-01 16:05:30|2475.3|2469.3|2475.5|2469.5|2475.5|2469.5|2475.3|2469.3|2
1622563550000|2021-06-01 16:05:50|2475.8|2469.8|2476.5|2470.5|2476.5|2470.5|2475.8|2469.8|3
1622563570000|2021-06-01 16:06:10|2476.8|2470.8|2477.5|2471.5|2477.5|2471.5|2476.8|2470.8|3
1622563580000|2021-06-01 16:06:20|2477.3|2471.3|2477.5|2471.5|2477.5|2471.5|2477.3|2471.3|2
1622563590000|2021-06-01 16:06:30|2477.3|2471.3|2476.8|2470.8|2477.3|2471.3|2476.8|2470.8|2
1622563600000|2021-06-01 16:06:40|2476.3|2470.3|2475.8|2469.8|2476.3|2470.3|2475.8|2469.8|2
1622563610000|2021-06-01 16:06:50|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1622563620000|2021-06-01 16:07:00|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1622563710000|2021-06-01 16:08:30|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1622563880000|2021-06-01 16:11:20|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1622563900000|2021-06-01 16:11:40|2475|2469|2474.8|2468.8|2475|2469|2474.8|2468.8|2
1622564170000|2021-06-01 16:16:10|2475|2469|2475|2469|2475|2469|2475|2469|1
1622564210000|2021-06-01 16:16:50|2475.3|2469.3|2475.5|2469.5|2475.5|2469.5|2475.3|2469.3|2
1622564410000|2021-06-01 16:20:10|2476|2470|2476|2470|2476|2470|2476|2470|1
1622564470000|2021-06-01 16:21:10|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1622564500000|2021-06-01 16:21:40|2476|2470|2476|2470|2476|2470|2476|2470|1
1622564570000|2021-06-01 16:22:50|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1622564580000|2021-06-01 16:23:00|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1622564730000|2021-06-01 16:25:30|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1622564740000|2021-06-01 16:25:40|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1622564750000|2021-06-01 16:25:50|2476.5|2470.5|2476|2470|2476.5|2470.5|2476|2470|3
1622564760000|2021-06-01 16:26:00|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1622564790000|2021-06-01 16:26:30|2476.5|2470.5|2477|2471|2477|2471|2476.5|2470.5|3
1622564800000|2021-06-01 16:26:40|2476.8|2470.8|2476.5|2470.5|2476.8|2470.8|2476.5|2470.5|2
1622564810000|2021-06-01 16:26:50|2476.3|2470.3|2476.8|2470.8|2476.8|2470.8|2476.3|2470.3|2
1622564860000|2021-06-01 16:27:40|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1622564890000|2021-06-01 16:28:10|2476|2470|2475.8|2469.8|2476|2470|2475.5|2469.5|3
1622564910000|2021-06-01 16:28:30|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1622564930000|2021-06-01 16:28:50|2475.3|2469.3|2475.3|2469.3|2475.5|2469.5|2475.3|2469.3|3
1622564980000|2021-06-01 16:29:40|2475|2469|2475.3|2469.3|2475.3|2469.3|2475|2469|2
1622565030000|2021-06-01 16:30:30|2475.8|2469.8|2481|2475|2481.3|2475.3|2475.8|2469.8|6
1622565040000|2021-06-01 16:30:40|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1622565050000|2021-06-01 16:30:50|2480.5|2474.5|2481.8|2475.8|2481.8|2475.8|2480.4|2474.4|5
1622565060000|2021-06-01 16:31:00|2482.3|2476.3|2483.5|2477.5|2483.5|2477.5|2482.3|2476.3|3
1622565070000|2021-06-01 16:31:10|2484.5|2478.5|2484.5|2478.5|2486.1|2480.1|2484.3|2478.3|10
1622565080000|2021-06-01 16:31:20|2484.3|2478.3|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|3
1622565090000|2021-06-01 16:31:30|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1622565100000|2021-06-01 16:31:40|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1622565130000|2021-06-01 16:32:10|2484.5|2478.5|2486.4|2480.4|2486.6|2480.6|2484.5|2478.5|4
1622565140000|2021-06-01 16:32:20|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|2486.1|2480.1|1
1622565150000|2021-06-01 16:32:30|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|2485.6|2479.6|1
1622565160000|2021-06-01 16:32:40|2485.8|2479.8|2485.8|2479.8|2486|2480|2485.8|2479.8|3
1622565170000|2021-06-01 16:32:50|2486|2480|2486|2480|2486|2480|2486|2480|1
1622565180000|2021-06-01 16:33:00|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1622565200000|2021-06-01 16:33:20|2485.5|2479.5|2484.8|2478.8|2485.5|2479.5|2484.8|2478.8|3
1622565210000|2021-06-01 16:33:30|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1622565220000|2021-06-01 16:33:40|2484|2478|2483|2477|2484|2478|2483|2477|3
1622565240000|2021-06-01 16:34:00|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1622565250000|2021-06-01 16:34:10|2482|2476|2482|2476|2482|2476|2482|2476|1
1622565260000|2021-06-01 16:34:20|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1622565280000|2021-06-01 16:34:40|2483|2477|2483|2477|2483|2477|2483|2477|1
1622565300000|2021-06-01 16:35:00|2482.3|2476.3|2483.8|2477.8|2483.8|2477.8|2482.3|2476.3|4
1622565340000|2021-06-01 16:35:40|2483.5|2477.5|2482|2476|2483.5|2477.5|2482|2476|5
1622565350000|2021-06-01 16:35:50|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|2
1622565370000|2021-06-01 16:36:10|2481.3|2475.3|2481.8|2475.8|2481.8|2475.8|2481.3|2475.3|2
1622565400000|2021-06-01 16:36:40|2482|2476|2482|2476|2482|2476|2482|2476|1
1622565410000|2021-06-01 16:36:50|2482.5|2476.5|2488.8|2482.8|2489.8|2483.8|2482.5|2476.5|12
1622565420000|2021-06-01 16:37:00|2488.5|2482.5|2488.3|2482.3|2488.8|2482.8|2488.3|2482.3|4
1622565430000|2021-06-01 16:37:10|2487.8|2481.8|2488.5|2482.5|2489|2483|2487.8|2481.8|6
1622565440000|2021-06-01 16:37:20|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1622565490000|2021-06-01 16:38:10|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|1
1622565520000|2021-06-01 16:38:40|2488.3|2482.3|2489.4|2483.4|2489.4|2483.4|2488.3|2482.3|3
1622565530000|2021-06-01 16:38:50|2489.6|2483.6|2489.8|2483.8|2489.8|2483.8|2489.6|2483.6|2
1622565540000|2021-06-01 16:39:00|2490|2484|2490.3|2484.3|2490.5|2484.5|2490|2484|6
1622565560000|2021-06-01 16:39:20|2490|2484|2489.8|2483.8|2490|2484|2489.8|2483.8|2
1622565570000|2021-06-01 16:39:30|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|2489.5|2483.5|1
1622565580000|2021-06-01 16:39:40|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|2489.3|2483.3|1
1622565590000|2021-06-01 16:39:50|2489|2483|2489.3|2483.3|2489.5|2483.5|2489|2483|4
1622565600000|2021-06-01 16:40:00|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|2
1622565610000|2021-06-01 16:40:10|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|2
1622565630000|2021-06-01 16:40:30|2490|2484|2488.8|2482.8|2490|2484|2488.8|2482.8|3
1622565640000|2021-06-01 16:40:40|2489.5|2483.5|2489|2483|2489.5|2483.5|2489|2483|3
1622565650000|2021-06-01 16:40:50|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|2488.8|2482.8|1
1622565690000|2021-06-01 16:41:30|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1622565700000|2021-06-01 16:41:40|2488.3|2482.3|2487.8|2481.8|2488.5|2482.5|2487.8|2481.8|4
1622565730000|2021-06-01 16:42:10|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|2487.5|2481.5|1
1622565740000|2021-06-01 16:42:20|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|1
1622565830000|2021-06-01 16:43:50|2488|2482|2491.9|2485.9|2492|2486|2488|2482|4
1622565840000|2021-06-01 16:44:00|2492|2486|2494.5|2488.5|2494.5|2488.5|2491.9|2485.9|4
1622565860000|2021-06-01 16:44:20|2494.3|2488.3|2494.5|2488.5|2494.5|2488.5|2494.3|2488.3|2
1622565870000|2021-06-01 16:44:30|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|2494.4|2488.4|1
1622565890000|2021-06-01 16:44:50|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|2494.1|2488.1|1
1622565900000|2021-06-01 16:45:00|2495.1|2489.1|2495.1|2489.1|2495.1|2489.1|2494.9|2488.9|3
1622565910000|2021-06-01 16:45:10|2494.9|2488.9|2493.4|2487.4|2494.9|2488.9|2493.4|2487.4|2
1622565920000|2021-06-01 16:45:20|2493.6|2487.6|2493.3|2487.3|2493.6|2487.6|2493.1|2487.1|5
1622565930000|2021-06-01 16:45:30|2493.5|2487.5|2493.3|2487.3|2493.5|2487.5|2493.3|2487.3|2
1622565950000|2021-06-01 16:45:50|2492.9|2486.9|2492.5|2486.5|2492.9|2486.9|2492.5|2486.5|2
1622565980000|2021-06-01 16:46:20|2492.3|2486.3|2491.5|2485.5|2492.3|2486.3|2491.5|2485.5|3
1622565990000|2021-06-01 16:46:30|2491.3|2485.3|2490.8|2484.8|2491.3|2485.3|2490.8|2484.8|2
1622566000000|2021-06-01 16:46:40|2490.5|2484.5|2490.8|2484.8|2490.8|2484.8|2490.5|2484.5|2
1622566020000|2021-06-01 16:47:00|2489.8|2483.8|2490.8|2484.8|2490.8|2484.8|2489.8|2483.8|3
1622566040000|2021-06-01 16:47:20|2491|2485|2490.3|2484.3|2491.3|2485.3|2490.3|2484.3|3
1622566050000|2021-06-01 16:47:30|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|2490.5|2484.5|1
1622566070000|2021-06-01 16:47:50|2490.3|2484.3|2489.8|2483.8|2490.3|2484.3|2489.8|2483.8|2
1622566080000|2021-06-01 16:48:00|2490|2484|2490.3|2484.3|2490.3|2484.3|2490|2484|2
1622566090000|2021-06-01 16:48:10|2490|2484|2489.8|2483.8|2490|2484|2489.5|2483.5|3
1622566130000|2021-06-01 16:48:50|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|2
1622566160000|2021-06-01 16:49:20|2489|2483|2488.5|2482.5|2489|2483|2488|2482|3
1622566170000|2021-06-01 16:49:30|2488.3|2482.3|2488|2482|2488.3|2482.3|2488|2482|2
1622566180000|2021-06-01 16:49:40|2487.8|2481.8|2487.8|2481.8|2487.8|2481.8|2487.3|2481.3|3
1622566190000|2021-06-01 16:49:50|2486.8|2480.8|2486.8|2480.8|2487|2481|2486.8|2480.8|3
1622566220000|2021-06-01 16:50:20|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|2
1622566240000|2021-06-01 16:50:40|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1622566260000|2021-06-01 16:51:00|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|2486.8|2480.8|1
1622566270000|2021-06-01 16:51:10|2487|2481|2487|2481|2487|2481|2487|2481|1
1622566280000|2021-06-01 16:51:20|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|1
1622566310000|2021-06-01 16:51:50|2487|2481|2487|2481|2487|2481|2487|2481|1
1622566370000|2021-06-01 16:52:50|2486.5|2480.5|2486.8|2480.8|2487|2481|2486.5|2480.5|5
1622566410000|2021-06-01 16:53:30|2487|2481|2487|2481|2487|2481|2486.8|2480.8|3
1622566420000|2021-06-01 16:53:40|2487.5|2481.5|2487.5|2481.5|2488.5|2482.5|2487.5|2481.5|6
1622566430000|2021-06-01 16:53:50|2487.8|2481.8|2488.3|2482.3|2488.3|2482.3|2487.5|2481.5|4
1622566440000|2021-06-01 16:54:00|2488|2482|2489|2483|2489|2483|2488|2482|3
1622566480000|2021-06-01 16:54:40|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1622566610000|2021-06-01 16:56:50|2487.5|2481.5|2487.3|2481.3|2487.5|2481.5|2487.3|2481.3|2
1622566620000|2021-06-01 16:57:00|2487|2481|2487|2481|2487|2481|2487|2481|1
1622566650000|2021-06-01 16:57:30|2487.5|2481.5|2488|2482|2488|2482|2487.5|2481.5|2
1622566660000|2021-06-01 16:57:40|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|2488.3|2482.3|1
1622566680000|2021-06-01 16:58:00|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|2488.5|2482.5|1
1622566690000|2021-06-01 16:58:10|2488.3|2482.3|2487.8|2481.8|2488.3|2482.3|2487.8|2481.8|2
1622566700000|2021-06-01 16:58:20|2488|2482|2488|2482|2488|2482|2488|2482|1
1622566730000|2021-06-01 16:58:50|2488.3|2482.3|2488.5|2482.5|2488.5|2482.5|2488.3|2482.3|2
1622592120000|2021-06-02 00:02:00|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|1
1622592140000|2021-06-02 00:02:20|2486.1|2480.1|2484.1|2478.1|2486.1|2480.1|2484.1|2478.1|2
1622592150000|2021-06-02 00:02:30|2484|2478|2484|2478|2484|2478|2484|2478|1
1622592170000|2021-06-02 00:02:50|2484.3|2478.3|2484|2478|2484.3|2478.3|2484|2478|2
1622592180000|2021-06-02 00:03:00|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1622592300000|2021-06-02 00:05:00|2484|2478|2484|2478|2484|2478|2484|2478|1
1622592310000|2021-06-02 00:05:10|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1622592420000|2021-06-02 00:07:00|2483.9|2477.9|2483.5|2477.5|2483.9|2477.9|2483.5|2477.5|3
1622592430000|2021-06-02 00:07:10|2483.3|2477.3|2482.9|2476.9|2483.3|2477.3|2482.9|2476.9|2
1622592500000|2021-06-02 00:08:20|2483|2477|2483|2477|2483|2477|2483|2477|1
1622592550000|2021-06-02 00:09:10|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1622592660000|2021-06-02 00:11:00|2483|2477|2483|2477|2483|2477|2483|2477|1
1622592780000|2021-06-02 00:13:00|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1622592890000|2021-06-02 00:14:50|2483.4|2477.4|2483.5|2477.5|2483.5|2477.5|2483.4|2477.4|2
1622592900000|2021-06-02 00:15:00|2483.8|2477.8|2485.4|2479.4|2485.6|2479.6|2483.8|2477.8|4
1622592920000|2021-06-02 00:15:20|2485.5|2479.5|2485.6|2479.6|2485.6|2479.6|2485.5|2479.5|2
1622592950000|2021-06-02 00:15:50|2486|2480|2485.9|2479.9|2486|2480|2485.9|2479.9|2
1622592980000|2021-06-02 00:16:20|2485.8|2479.8|2484.8|2478.8|2485.8|2479.8|2484.8|2478.8|3
1622592990000|2021-06-02 00:16:30|2485|2479|2485.3|2479.3|2485.3|2479.3|2485|2479|2
1622593050000|2021-06-02 00:17:30|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|1
1622593070000|2021-06-02 00:17:50|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1622593080000|2021-06-02 00:18:00|2485.4|2479.4|2485.8|2479.8|2485.8|2479.8|2485.4|2479.4|2
1622593090000|2021-06-02 00:18:10|2486.5|2480.5|2486.8|2480.8|2486.8|2480.8|2486.5|2480.5|2
1622593150000|2021-06-02 00:19:10|2487|2481|2486.8|2480.8|2487.1|2481.1|2486.8|2480.8|4
1622593180000|2021-06-02 00:19:40|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1622593240000|2021-06-02 00:20:40|2486.5|2480.5|2487.1|2481.1|2487.3|2481.3|2486.5|2480.5|4
1622593270000|2021-06-02 00:21:10|2486.8|2480.8|2486.3|2480.3|2486.8|2480.8|2486.3|2480.3|2
1622593560000|2021-06-02 00:26:00|2486|2480|2485.9|2479.9|2486|2480|2485.9|2479.9|2
1622593610000|2021-06-02 00:26:50|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1622593780000|2021-06-02 00:29:40|2486|2480|2485.8|2479.8|2486|2480|2485.8|2479.8|2
1622594120000|2021-06-02 00:35:20|2486|2480|2486.3|2480.3|2486.3|2480.3|2486|2480|2
1622594170000|2021-06-02 00:36:10|2486.1|2480.1|2485.8|2479.8|2486.1|2480.1|2485.8|2479.8|2
1622594200000|2021-06-02 00:36:40|2484.9|2478.9|2484.3|2478.3|2484.9|2478.9|2484.3|2478.3|2
1622594370000|2021-06-02 00:39:30|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1622594730000|2021-06-02 00:45:30|2484|2478|2484.3|2478.3|2484.3|2478.3|2484|2478|2
1622594760000|2021-06-02 00:46:00|2484|2478|2483.9|2477.9|2484|2478|2483.9|2477.9|2
1622594870000|2021-06-02 00:47:50|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1622594980000|2021-06-02 00:49:40|2483|2477|2484.3|2478.3|2484.5|2478.5|2483|2477|5
1622595090000|2021-06-02 00:51:30|2483.9|2477.9|2483.4|2477.4|2483.9|2477.9|2483.4|2477.4|3
1622595130000|2021-06-02 00:52:10|2483.6|2477.6|2483.9|2477.9|2483.9|2477.9|2483.6|2477.6|2
1622595170000|2021-06-02 00:52:50|2484|2478|2484|2478|2484|2478|2484|2478|1
1622595220000|2021-06-02 00:53:40|2484.1|2478.1|2484.3|2478.3|2484.3|2478.3|2484.1|2478.1|2
1622595230000|2021-06-02 00:53:50|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1622595300000|2021-06-02 00:55:00|2483.4|2477.4|2483.3|2477.3|2483.4|2477.4|2483.3|2477.3|2
1622595330000|2021-06-02 00:55:30|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|2483.4|2477.4|1
1622595360000|2021-06-02 00:56:00|2483.5|2477.5|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|2
1622595370000|2021-06-02 00:56:10|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1622595390000|2021-06-02 00:56:30|2484|2478|2484.3|2478.3|2484.3|2478.3|2484|2478|2
1622595550000|2021-06-02 00:59:10|2484.1|2478.1|2483.4|2477.4|2484.1|2478.1|2483.4|2477.4|2
1622595580000|2021-06-02 00:59:40|2483.5|2477.5|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|2
1622595600000|2021-06-02 01:00:00|2483.6|2477.6|2482.6|2476.6|2483.6|2477.6|2482.6|2476.6|9
1622595610000|2021-06-02 01:00:10|2482.9|2476.9|2483.4|2477.4|2483.4|2477.4|2482.9|2476.9|3
1622595620000|2021-06-02 01:00:20|2483.1|2477.1|2482.6|2476.6|2483.1|2477.1|2482.6|2476.6|3
1622595630000|2021-06-02 01:00:30|2482.9|2476.9|2484.3|2478.3|2484.3|2478.3|2482.9|2476.9|5
1622595640000|2021-06-02 01:00:40|2484|2478|2483.3|2477.3|2484|2478|2483.3|2477.3|4
1622595650000|2021-06-02 01:00:50|2483.5|2477.5|2483|2477|2484.3|2478.3|2483|2477|9
1622595660000|2021-06-02 01:01:00|2482.9|2476.9|2481.8|2475.8|2482.9|2476.9|2481.5|2475.5|5
1622595670000|2021-06-02 01:01:10|2481.5|2475.5|2481|2475|2481.5|2475.5|2480|2474|7
1622595680000|2021-06-02 01:01:20|2480.9|2474.9|2480.9|2474.9|2481.5|2475.5|2480.8|2474.8|8
1622595690000|2021-06-02 01:01:30|2480.5|2474.5|2480.8|2474.8|2480.8|2474.8|2480|2474|6
1622595700000|2021-06-02 01:01:40|2481|2475|2481.1|2475.1|2481.8|2475.8|2481|2475|11
1622595710000|2021-06-02 01:01:50|2480.9|2474.9|2481.9|2475.9|2481.9|2475.9|2480.4|2474.4|6
1622595730000|2021-06-02 01:02:10|2481.5|2475.5|2481.9|2475.9|2482.1|2476.1|2480.9|2474.9|11
1622595740000|2021-06-02 01:02:20|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1622595750000|2021-06-02 01:02:30|2482|2476|2480.8|2474.8|2482.5|2476.5|2480.8|2474.8|8
1622595760000|2021-06-02 01:02:40|2480.9|2474.9|2481.3|2475.3|2481.3|2475.3|2480.9|2474.9|3
1622595770000|2021-06-02 01:02:50|2481.5|2475.5|2481|2475|2482|2476|2480.9|2474.9|8
1622595780000|2021-06-02 01:03:00|2481.3|2475.3|2481.8|2475.8|2481.8|2475.8|2481.3|2475.3|6
1622595790000|2021-06-02 01:03:10|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2481.1|2475.1|3
1622595820000|2021-06-02 01:03:40|2481.5|2475.5|2483|2477|2483|2477|2481.5|2475.5|5
1622595830000|2021-06-02 01:03:50|2483.3|2477.3|2483|2477|2483.8|2477.8|2482.5|2476.5|14
1622595840000|2021-06-02 01:04:00|2483.3|2477.3|2482.5|2476.5|2483.3|2477.3|2482.3|2476.3|8
1622595850000|2021-06-02 01:04:10|2482.3|2476.3|2481.8|2475.8|2482.3|2476.3|2481.8|2475.8|9
1622595860000|2021-06-02 01:04:20|2482|2476|2482|2476|2482|2476|2481.8|2475.8|5
1622595870000|2021-06-02 01:04:30|2482.3|2476.3|2483|2477|2483|2477|2482|2476|5
1622595880000|2021-06-02 01:04:40|2483.3|2477.3|2484|2478|2484.5|2478.5|2483.3|2477.3|12
1622595890000|2021-06-02 01:04:50|2483.8|2477.8|2484.3|2478.3|2484.3|2478.3|2483.8|2477.8|5
1622595900000|2021-06-02 01:05:00|2484.5|2478.5|2484.3|2478.3|2485.1|2479.1|2484|2478|12
1622595910000|2021-06-02 01:05:10|2484|2478|2485.5|2479.5|2485.5|2479.5|2484|2478|11
1622595920000|2021-06-02 01:05:20|2485.3|2479.3|2484.5|2478.5|2485.3|2479.3|2484.5|2478.5|8
1622595930000|2021-06-02 01:05:30|2484.6|2478.6|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|5
1622595940000|2021-06-02 01:05:40|2485|2479|2483.8|2477.8|2485|2479|2483.8|2477.8|7
1622595950000|2021-06-02 01:05:50|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|6
1622595960000|2021-06-02 01:06:00|2484|2478|2484|2478|2484.8|2478.8|2484|2478|10
1622595970000|2021-06-02 01:06:10|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|2484.1|2478.1|1
1622595980000|2021-06-02 01:06:20|2484|2478|2484.3|2478.3|2484.3|2478.3|2484|2478|2
1622595990000|2021-06-02 01:06:30|2484|2478|2483.5|2477.5|2484|2478|2483.3|2477.3|5
1622596000000|2021-06-02 01:06:40|2483.3|2477.3|2483.1|2477.1|2483.3|2477.3|2483.1|2477.1|2
1622596020000|2021-06-02 01:07:00|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1622596030000|2021-06-02 01:07:10|2483|2477|2482.9|2476.9|2483|2477|2482.9|2476.9|2
1622596040000|2021-06-02 01:07:20|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|2482.5|2476.5|1
1622596050000|2021-06-02 01:07:30|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1622596060000|2021-06-02 01:07:40|2482.5|2476.5|2482.8|2476.8|2482.8|2476.8|2482.5|2476.5|2
1622596070000|2021-06-02 01:07:50|2482.5|2476.5|2482.8|2476.8|2482.8|2476.8|2482.5|2476.5|2
1622596080000|2021-06-02 01:08:00|2482.5|2476.5|2482.3|2476.3|2482.8|2476.8|2482|2476|6
1622596110000|2021-06-02 01:08:30|2482.5|2476.5|2482.8|2476.8|2483|2477|2482.3|2476.3|7
1622596120000|2021-06-02 01:08:40|2483|2477|2483.8|2477.8|2484|2478|2483|2477|5
1622596130000|2021-06-02 01:08:50|2483.5|2477.5|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|2
1622596140000|2021-06-02 01:09:00|2483.5|2477.5|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|2
1622596150000|2021-06-02 01:09:10|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|2482.9|2476.9|1
1622596160000|2021-06-02 01:09:20|2483.3|2477.3|2483.3|2477.3|2483.8|2477.8|2483.3|2477.3|4
1622596170000|2021-06-02 01:09:30|2483|2477|2482.3|2476.3|2483|2477|2482|2476|5
1622596180000|2021-06-02 01:09:40|2482|2476|2481.8|2475.8|2482|2476|2481.8|2475.8|2
1622596200000|2021-06-02 01:10:00|2481.5|2475.5|2481.8|2475.8|2481.8|2475.8|2481.3|2475.3|8
1622596250000|2021-06-02 01:10:50|2482|2476|2482.1|2476.1|2482.1|2476.1|2481.8|2475.8|3
1622596270000|2021-06-02 01:11:10|2482.4|2476.4|2482.5|2476.5|2482.5|2476.5|2482.4|2476.4|2
1622596290000|2021-06-02 01:11:30|2482.8|2476.8|2483.9|2477.9|2483.9|2477.9|2482.8|2476.8|2
1622596310000|2021-06-02 01:11:50|2484|2478|2483.8|2477.8|2484.1|2478.1|2483.8|2477.8|4
1622596320000|2021-06-02 01:12:00|2483.5|2477.5|2483.5|2477.5|2483.8|2477.8|2483.3|2477.3|7
1622596330000|2021-06-02 01:12:10|2482.9|2476.9|2483.5|2477.5|2483.8|2477.8|2482.9|2476.9|3
1622596340000|2021-06-02 01:12:20|2483.6|2477.6|2484.3|2478.3|2484.8|2478.8|2483.6|2477.6|7
1622596350000|2021-06-02 01:12:30|2483.8|2477.8|2484.3|2478.3|2484.6|2478.6|2483.8|2477.8|9
1622596360000|2021-06-02 01:12:40|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1622596370000|2021-06-02 01:12:50|2483.9|2477.9|2484.4|2478.4|2484.4|2478.4|2483.9|2477.9|2
1622596380000|2021-06-02 01:13:00|2484.3|2478.3|2483.5|2477.5|2484.3|2478.3|2483.3|2477.3|13
1622596390000|2021-06-02 01:13:10|2483.8|2477.8|2483.3|2477.3|2483.8|2477.8|2483.3|2477.3|3
1622596400000|2021-06-02 01:13:20|2483.5|2477.5|2483.8|2477.8|2483.8|2477.8|2483.3|2477.3|4
1622596410000|2021-06-02 01:13:30|2483.6|2477.6|2483|2477|2483.6|2477.6|2483|2477|4
1622596430000|2021-06-02 01:13:50|2482.8|2476.8|2482.3|2476.3|2482.8|2476.8|2482.3|2476.3|3
1622596440000|2021-06-02 01:14:00|2482|2476|2482|2476|2482.5|2476.5|2481.9|2475.9|7
1622596450000|2021-06-02 01:14:10|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1622596460000|2021-06-02 01:14:20|2481.6|2475.6|2481.3|2475.3|2481.6|2475.6|2481|2475|4
1622596480000|2021-06-02 01:14:40|2481.5|2475.5|2481.8|2475.8|2481.8|2475.8|2481.5|2475.5|3
1622596500000|2021-06-02 01:15:00|2482|2476|2482.3|2476.3|2482.3|2476.3|2482|2476|4
1622596510000|2021-06-02 01:15:10|2482|2476|2482|2476|2482.3|2476.3|2482|2476|5
1622596520000|2021-06-02 01:15:20|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482|2476|5
1622596530000|2021-06-02 01:15:30|2482|2476|2481.8|2475.8|2482|2476|2481.8|2475.8|4
1622596540000|2021-06-02 01:15:40|2482|2476|2482.3|2476.3|2482.3|2476.3|2481.8|2475.8|9
1622596550000|2021-06-02 01:15:50|2482.6|2476.6|2482.8|2476.8|2482.8|2476.8|2482.6|2476.6|2
1622596560000|2021-06-02 01:16:00|2483|2477|2483|2477|2483|2477|2482.8|2476.8|3
1622596590000|2021-06-02 01:16:30|2483.1|2477.1|2483.6|2477.6|2483.6|2477.6|2483.1|2477.1|3
1622596600000|2021-06-02 01:16:40|2483.8|2477.8|2484|2478|2484.3|2478.3|2483.8|2477.8|4
1622596610000|2021-06-02 01:16:50|2483|2477|2482.9|2476.9|2483|2477|2482.9|2476.9|2
1622596620000|2021-06-02 01:17:00|2482.6|2476.6|2481.5|2475.5|2482.6|2476.6|2481.5|2475.5|3
1622596630000|2021-06-02 01:17:10|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1622596640000|2021-06-02 01:17:20|2481.4|2475.4|2481.6|2475.6|2481.6|2475.6|2481.4|2475.4|8
1622596650000|2021-06-02 01:17:30|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|2481.4|2475.4|1
1622596660000|2021-06-02 01:17:40|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1622596670000|2021-06-02 01:17:50|2481.5|2475.5|2480.5|2474.5|2481.5|2475.5|2480.5|2474.5|8
1622596680000|2021-06-02 01:18:00|2480.8|2474.8|2481.3|2475.3|2481.4|2475.4|2480.8|2474.8|5
1622596690000|2021-06-02 01:18:10|2481.4|2475.4|2482.4|2476.4|2482.4|2476.4|2481.3|2475.3|9
1622596700000|2021-06-02 01:18:20|2482.5|2476.5|2482.6|2476.6|2482.6|2476.6|2482.5|2476.5|2
1622596710000|2021-06-02 01:18:30|2482.8|2476.8|2483|2477|2483.3|2477.3|2482.8|2476.8|3
1622596720000|2021-06-02 01:18:40|2482.8|2476.8|2482.5|2476.5|2482.8|2476.8|2482.5|2476.5|4
1622596730000|2021-06-02 01:18:50|2482.3|2476.3|2481.3|2475.3|2482.3|2476.3|2481.3|2475.3|2
1622596740000|2021-06-02 01:19:00|2481|2475|2480.8|2474.8|2481|2475|2480.8|2474.8|2
1622596750000|2021-06-02 01:19:10|2480.9|2474.9|2481.3|2475.3|2481.3|2475.3|2480.9|2474.9|3
1622596760000|2021-06-02 01:19:20|2481|2475|2481.1|2475.1|2481.3|2475.3|2481|2475|3
1622596770000|2021-06-02 01:19:30|2481.3|2475.3|2480.6|2474.6|2481.5|2475.5|2480.6|2474.6|4
1622596780000|2021-06-02 01:19:40|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1622596790000|2021-06-02 01:19:50|2480.9|2474.9|2481|2475|2481.3|2475.3|2480.9|2474.9|4
1622596800000|2021-06-02 01:20:00|2480.9|2474.9|2481.3|2475.3|2481.3|2475.3|2480.9|2474.9|3
1622596810000|2021-06-02 01:20:10|2481|2475|2480.9|2474.9|2481|2475|2480.9|2474.9|2
1622596820000|2021-06-02 01:20:20|2480.6|2474.6|2480.8|2474.8|2480.8|2474.8|2480.6|2474.6|2
1622596830000|2021-06-02 01:20:30|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1622596840000|2021-06-02 01:20:40|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.6|2474.6|3
1622596850000|2021-06-02 01:20:50|2481|2475|2480.9|2474.9|2481|2475|2480.9|2474.9|2
1622596860000|2021-06-02 01:21:00|2480.6|2474.6|2480.3|2474.3|2480.6|2474.6|2479.9|2473.9|3
1622596920000|2021-06-02 01:22:00|2480.5|2474.5|2480.8|2474.8|2480.8|2474.8|2480.5|2474.5|2
1622596930000|2021-06-02 01:22:10|2481|2475|2481.3|2475.3|2481.3|2475.3|2481|2475|2
1622596950000|2021-06-02 01:22:30|2481.5|2475.5|2481.8|2475.8|2482.3|2476.3|2481.5|2475.5|7
1622596960000|2021-06-02 01:22:40|2482|2476|2481.8|2475.8|2482|2476|2481.8|2475.8|2
1622596970000|2021-06-02 01:22:50|2482|2476|2482|2476|2482.3|2476.3|2482|2476|3
1622596980000|2021-06-02 01:23:00|2482.3|2476.3|2482.1|2476.1|2482.3|2476.3|2482|2476|7
1622596990000|2021-06-02 01:23:10|2482|2476|2481.8|2475.8|2482|2476|2481.8|2475.8|2
1622597020000|2021-06-02 01:23:40|2482|2476|2481.8|2475.8|2482|2476|2481.8|2475.8|4
1622597030000|2021-06-02 01:23:50|2482|2476|2481.8|2475.8|2482.1|2476.1|2481.8|2475.8|4
1622597040000|2021-06-02 01:24:00|2482|2476|2482|2476|2482.3|2476.3|2482|2476|3
1622597050000|2021-06-02 01:24:10|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1622597060000|2021-06-02 01:24:20|2481.5|2475.5|2481.4|2475.4|2481.5|2475.5|2481.4|2475.4|2
1622597080000|2021-06-02 01:24:40|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1622597100000|2021-06-02 01:25:00|2481.8|2475.8|2481.5|2475.5|2482|2476|2481.3|2475.3|6
1622597110000|2021-06-02 01:25:10|2481.3|2475.3|2481.8|2475.8|2481.8|2475.8|2481.3|2475.3|3
1622597120000|2021-06-02 01:25:20|2481.5|2475.5|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|3
1622597130000|2021-06-02 01:25:30|2481.4|2475.4|2481.3|2475.3|2481.4|2475.4|2480.9|2474.9|6
1622597170000|2021-06-02 01:26:10|2481.5|2475.5|2482|2476|2482|2476|2481.5|2475.5|3
1622597180000|2021-06-02 01:26:20|2482.4|2476.4|2482.5|2476.5|2482.5|2476.5|2482.4|2476.4|2
1622597190000|2021-06-02 01:26:30|2482|2476|2482|2476|2482|2476|2481.8|2475.8|3
1622597200000|2021-06-02 01:26:40|2481.8|2475.8|2481.5|2475.5|2481.8|2475.8|2481.5|2475.5|2
1622597230000|2021-06-02 01:27:10|2481.4|2475.4|2481.3|2475.3|2481.4|2475.4|2481.3|2475.3|2
1622597240000|2021-06-02 01:27:20|2481|2475|2480.8|2474.8|2481|2475|2480.8|2474.8|5
1622597250000|2021-06-02 01:27:30|2480.6|2474.6|2480.6|2474.6|2480.8|2474.8|2480.5|2474.5|4
1622597260000|2021-06-02 01:27:40|2480.8|2474.8|2480.6|2474.6|2480.8|2474.8|2480.6|2474.6|2
1622597280000|2021-06-02 01:28:00|2480.4|2474.4|2480.5|2474.5|2480.5|2474.5|2480.4|2474.4|2
1622597290000|2021-06-02 01:28:10|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|2
1622597340000|2021-06-02 01:29:00|2479.9|2473.9|2479.8|2473.8|2479.9|2473.9|2479.8|2473.8|2
1622597350000|2021-06-02 01:29:10|2479.6|2473.6|2480.3|2474.3|2480.3|2474.3|2479.6|2473.6|4
1622597360000|2021-06-02 01:29:20|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1622597390000|2021-06-02 01:29:50|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|2
1622597400000|2021-06-02 01:30:00|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1622597420000|2021-06-02 01:30:20|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1622597450000|2021-06-02 01:30:50|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1622597460000|2021-06-02 01:31:00|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1622597470000|2021-06-02 01:31:10|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1622597500000|2021-06-02 01:31:40|2480|2474|2480|2474|2480.3|2474.3|2480|2474|3
1622597510000|2021-06-02 01:31:50|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|2
1622597520000|2021-06-02 01:32:00|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.6|2473.6|3
1622597530000|2021-06-02 01:32:10|2479.6|2473.6|2479.8|2473.8|2479.8|2473.8|2479.6|2473.6|2
1622597550000|2021-06-02 01:32:30|2480|2474|2480.3|2474.3|2480.3|2474.3|2480|2474|2
1622597570000|2021-06-02 01:32:50|2480|2474|2480|2474|2480|2474|2480|2474|1
1622597630000|2021-06-02 01:33:50|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1622597640000|2021-06-02 01:34:00|2479.5|2473.5|2478.8|2472.8|2479.5|2473.5|2478.8|2472.8|2
1622597660000|2021-06-02 01:34:20|2479|2473|2479.3|2473.3|2479.3|2473.3|2479|2473|2
1622597710000|2021-06-02 01:35:10|2479|2473|2479|2473|2479|2473|2478.8|2472.8|3
1622597720000|2021-06-02 01:35:20|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1622597730000|2021-06-02 01:35:30|2479|2473|2479|2473|2479|2473|2478.8|2472.8|5
1622597740000|2021-06-02 01:35:40|2479.5|2473.5|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|2
1622597750000|2021-06-02 01:35:50|2479.5|2473.5|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|2
1622597770000|2021-06-02 01:36:10|2478.8|2472.8|2479.1|2473.1|2479.1|2473.1|2478.8|2472.8|2
1622597780000|2021-06-02 01:36:20|2479|2473|2479.3|2473.3|2479.3|2473.3|2479|2473|2
1622597800000|2021-06-02 01:36:40|2479.4|2473.4|2479.5|2473.5|2479.5|2473.5|2479.4|2473.4|2
1622597810000|2021-06-02 01:36:50|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1622597850000|2021-06-02 01:37:30|2479.1|2473.1|2479.5|2473.5|2479.5|2473.5|2479.1|2473.1|3
1622597960000|2021-06-02 01:39:20|2479.4|2473.4|2479.5|2473.5|2479.5|2473.5|2479.4|2473.4|2
1622597980000|2021-06-02 01:39:40|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1622598000000|2021-06-02 01:40:00|2479.1|2473.1|2479.4|2473.4|2479.4|2473.4|2479.1|2473.1|2
1622598010000|2021-06-02 01:40:10|2479.1|2473.1|2479.4|2473.4|2479.4|2473.4|2479.1|2473.1|2
1622598030000|2021-06-02 01:40:30|2479.1|2473.1|2479.1|2473.1|2479.3|2473.3|2479|2473|5
1622598040000|2021-06-02 01:40:40|2479|2473|2478.8|2472.8|2479|2473|2478.8|2472.8|2
1622598060000|2021-06-02 01:41:00|2478.3|2472.3|2478.5|2472.5|2478.8|2472.8|2478.3|2472.3|3
1622598070000|2021-06-02 01:41:10|2478.1|2472.1|2478.8|2472.8|2478.9|2472.9|2478.1|2472.1|6
1622598090000|2021-06-02 01:41:30|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1622598110000|2021-06-02 01:41:50|2478.3|2472.3|2478.6|2472.6|2478.6|2472.6|2478.1|2472.1|5
1622598150000|2021-06-02 01:42:30|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1622598160000|2021-06-02 01:42:40|2478.9|2472.9|2478.8|2472.8|2478.9|2472.9|2478.6|2472.6|3
1622598170000|2021-06-02 01:42:50|2478.6|2472.6|2478.6|2472.6|2478.8|2472.8|2478.6|2472.6|3
1622598210000|2021-06-02 01:43:30|2478.8|2472.8|2478.9|2472.9|2478.9|2472.9|2478.8|2472.8|2
1622598230000|2021-06-02 01:43:50|2479|2473|2479.5|2473.5|2479.5|2473.5|2479|2473|5
1622598240000|2021-06-02 01:44:00|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1622598250000|2021-06-02 01:44:10|2479.1|2473.1|2479|2473|2479.1|2473.1|2479|2473|2
1622598260000|2021-06-02 01:44:20|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1622598270000|2021-06-02 01:44:30|2479.5|2473.5|2480.1|2474.1|2480.1|2474.1|2479.5|2473.5|3
1622598290000|2021-06-02 01:44:50|2480|2474|2480.8|2474.8|2480.8|2474.8|2480|2474|5
1622598300000|2021-06-02 01:45:00|2480.5|2474.5|2480.5|2474.5|2480.6|2474.6|2480.5|2474.5|3
1622598310000|2021-06-02 01:45:10|2480.3|2474.3|2480.5|2474.5|2480.5|2474.5|2480.3|2474.3|2
1622598320000|2021-06-02 01:45:20|2480.3|2474.3|2480.3|2474.3|2480.6|2474.6|2480.1|2474.1|5
1622598330000|2021-06-02 01:45:30|2480.4|2474.4|2480.5|2474.5|2480.6|2474.6|2480.4|2474.4|3
1622598340000|2021-06-02 01:45:40|2480.3|2474.3|2480.5|2474.5|2480.5|2474.5|2480.3|2474.3|2
1622598370000|2021-06-02 01:46:10|2480.6|2474.6|2480.3|2474.3|2480.6|2474.6|2480.3|2474.3|3
1622598410000|2021-06-02 01:46:50|2480|2474|2480.1|2474.1|2480.1|2474.1|2480|2474|2
1622598420000|2021-06-02 01:47:00|2480|2474|2480.3|2474.3|2480.3|2474.3|2480|2474|3
1622598430000|2021-06-02 01:47:10|2480.1|2474.1|2480.3|2474.3|2480.3|2474.3|2480.1|2474.1|2
1622598450000|2021-06-02 01:47:30|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1622598460000|2021-06-02 01:47:40|2480.3|2474.3|2480.4|2474.4|2480.4|2474.4|2480.3|2474.3|2
1622598470000|2021-06-02 01:47:50|2480.3|2474.3|2480.5|2474.5|2480.5|2474.5|2480.3|2474.3|2
1622598480000|2021-06-02 01:48:00|2480.4|2474.4|2480.5|2474.5|2480.5|2474.5|2480.4|2474.4|2
1622598490000|2021-06-02 01:48:10|2480.4|2474.4|2480.1|2474.1|2480.4|2474.4|2480.1|2474.1|2
1622598500000|2021-06-02 01:48:20|2480|2474|2480|2474|2480|2474|2480|2474|1
1622598540000|2021-06-02 01:49:00|2479.9|2473.9|2479.5|2473.5|2479.9|2473.9|2479.5|2473.5|3
1622598550000|2021-06-02 01:49:10|2479.6|2473.6|2479.8|2473.8|2480.3|2474.3|2479.6|2473.6|7
1622598560000|2021-06-02 01:49:20|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|2
1622598570000|2021-06-02 01:49:30|2479.6|2473.6|2479.6|2473.6|2479.8|2473.8|2479.6|2473.6|3
1622598580000|2021-06-02 01:49:40|2479.5|2473.5|2479.8|2473.8|2479.8|2473.8|2479.5|2473.5|2
1622598590000|2021-06-02 01:49:50|2480|2474|2480.5|2474.5|2480.5|2474.5|2480|2474|3
1622598620000|2021-06-02 01:50:20|2480.3|2474.3|2480.5|2474.5|2480.5|2474.5|2480.1|2474.1|4
1622598630000|2021-06-02 01:50:30|2480.6|2474.6|2481|2475|2481|2475|2480.6|2474.6|3
1622598660000|2021-06-02 01:51:00|2480.9|2474.9|2480.5|2474.5|2480.9|2474.9|2480.5|2474.5|3
1622598670000|2021-06-02 01:51:10|2480.4|2474.4|2480.3|2474.3|2480.4|2474.4|2480.3|2474.3|2
1622598690000|2021-06-02 01:51:30|2480.1|2474.1|2479.9|2473.9|2480.1|2474.1|2479.9|2473.9|2
1622598700000|2021-06-02 01:51:40|2479.5|2473.5|2479.8|2473.8|2479.8|2473.8|2479.5|2473.5|2
1622598710000|2021-06-02 01:51:50|2479.3|2473.3|2479.4|2473.4|2479.4|2473.4|2479.3|2473.3|2
1622598720000|2021-06-02 01:52:00|2479.5|2473.5|2479.8|2473.8|2479.8|2473.8|2479.5|2473.5|2
1622598730000|2021-06-02 01:52:10|2480.3|2474.3|2480.4|2474.4|2480.4|2474.4|2480.3|2474.3|2
1622598740000|2021-06-02 01:52:20|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1622598760000|2021-06-02 01:52:40|2480.3|2474.3|2480.5|2474.5|2480.5|2474.5|2480.3|2474.3|2
1622598770000|2021-06-02 01:52:50|2480.4|2474.4|2480.1|2474.1|2480.4|2474.4|2480.1|2474.1|2
1622598780000|2021-06-02 01:53:00|2480.4|2474.4|2480.3|2474.3|2480.5|2474.5|2480.3|2474.3|4
1622598800000|2021-06-02 01:53:20|2480.5|2474.5|2480.6|2474.6|2480.6|2474.6|2480.5|2474.5|2
1622598830000|2021-06-02 01:53:50|2480.8|2474.8|2481.3|2475.3|2481.3|2475.3|2480.8|2474.8|4
1622598840000|2021-06-02 01:54:00|2481.1|2475.1|2480.6|2474.6|2481.1|2475.1|2480.6|2474.6|4
1622598870000|2021-06-02 01:54:30|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1622598880000|2021-06-02 01:54:40|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1622598900000|2021-06-02 01:55:00|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1622598910000|2021-06-02 01:55:10|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1622598960000|2021-06-02 01:56:00|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1622598980000|2021-06-02 01:56:20|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1622599030000|2021-06-02 01:57:10|2480.4|2474.4|2480.1|2474.1|2480.4|2474.4|2480.1|2474.1|2
1622599040000|2021-06-02 01:57:20|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1622599050000|2021-06-02 01:57:30|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1622599060000|2021-06-02 01:57:40|2480|2474|2480|2474|2480|2474|2479.9|2473.9|3
1622599080000|2021-06-02 01:58:00|2480.5|2474.5|2480.3|2474.3|2480.5|2474.5|2480.3|2474.3|2
1622599100000|2021-06-02 01:58:20|2480.1|2474.1|2480.3|2474.3|2480.3|2474.3|2480.1|2474.1|2
1622599130000|2021-06-02 01:58:50|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1622599140000|2021-06-02 01:59:00|2480.3|2474.3|2480.3|2474.3|2480.5|2474.5|2480.3|2474.3|3
1622599150000|2021-06-02 01:59:10|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1622599170000|2021-06-02 01:59:30|2480.8|2474.8|2480.8|2474.8|2481|2475|2480.8|2474.8|3
1622599180000|2021-06-02 01:59:40|2481|2475|2481|2475|2481|2475|2481|2475|1
1622599190000|2021-06-02 01:59:50|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1622599210000|2021-06-02 02:00:10|2481|2475|2480.8|2474.8|2481|2475|2480.8|2474.8|2
1622599230000|2021-06-02 02:00:30|2481|2475|2480.8|2474.8|2481|2475|2480.8|2474.8|2
1622599270000|2021-06-02 02:01:10|2481|2475|2481|2475|2481|2475|2481|2475|1
1622599280000|2021-06-02 02:01:20|2481.3|2475.3|2481.8|2475.8|2481.8|2475.8|2481.3|2475.3|2
1622599290000|2021-06-02 02:01:30|2482|2476|2481.8|2475.8|2482|2476|2481.8|2475.8|2
1622599310000|2021-06-02 02:01:50|2481.5|2475.5|2481.8|2475.8|2481.8|2475.8|2481.5|2475.5|2
1622599330000|2021-06-02 02:02:10|2482|2476|2482.3|2476.3|2482.5|2476.5|2482|2476|4
1622599400000|2021-06-02 02:03:20|2482|2476|2482|2476|2482|2476|2482|2476|1
1622599440000|2021-06-02 02:04:00|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1622599530000|2021-06-02 02:05:30|2482|2476|2482|2476|2482|2476|2482|2476|1
1622599560000|2021-06-02 02:06:00|2481.8|2475.8|2481.6|2475.6|2481.8|2475.8|2481.6|2475.6|2
1622599570000|2021-06-02 02:06:10|2481.8|2475.8|2481.6|2475.6|2481.8|2475.8|2481.6|2475.6|2
1622599580000|2021-06-02 02:06:20|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1622599590000|2021-06-02 02:06:30|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1622599600000|2021-06-02 02:06:40|2481.8|2475.8|2481.6|2475.6|2481.8|2475.8|2481.6|2475.6|2
1622599610000|2021-06-02 02:06:50|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1622599670000|2021-06-02 02:07:50|2482|2476|2482|2476|2482|2476|2482|2476|1
1622599680000|2021-06-02 02:08:00|2482.1|2476.1|2482.8|2476.8|2482.8|2476.8|2482.1|2476.1|2
1622599770000|2021-06-02 02:09:30|2483|2477|2482.8|2476.8|2483|2477|2482.8|2476.8|2
1622599800000|2021-06-02 02:10:00|2483|2477|2483|2477|2483|2477|2483|2477|1
1622599810000|2021-06-02 02:10:10|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1622599830000|2021-06-02 02:10:30|2483.5|2477.5|2483.8|2477.8|2483.8|2477.8|2483.5|2477.5|2
1622599850000|2021-06-02 02:10:50|2484|2478|2484|2478|2484|2478|2484|2478|1
1622599860000|2021-06-02 02:11:00|2484.3|2478.3|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|3
1622599880000|2021-06-02 02:11:20|2483.9|2477.9|2483.5|2477.5|2483.9|2477.9|2483.5|2477.5|2
1622599890000|2021-06-02 02:11:30|2483.4|2477.4|2483.3|2477.3|2483.4|2477.4|2483.3|2477.3|2
1622599900000|2021-06-02 02:11:40|2483|2477|2483|2477|2483|2477|2483|2477|1
1622599910000|2021-06-02 02:11:50|2483.3|2477.3|2483.8|2477.8|2483.8|2477.8|2483.3|2477.3|3
1622599940000|2021-06-02 02:12:20|2483.9|2477.9|2484|2478|2484|2478|2483.8|2477.8|4
1622599950000|2021-06-02 02:12:30|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1622599960000|2021-06-02 02:12:40|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1622599990000|2021-06-02 02:13:10|2483.5|2477.5|2483|2477|2483.5|2477.5|2483|2477|2
1622600000000|2021-06-02 02:13:20|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1622600010000|2021-06-02 02:13:30|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1622600060000|2021-06-02 02:14:20|2483.8|2477.8|2484.3|2478.3|2484.5|2478.5|2483.8|2477.8|3
1622600100000|2021-06-02 02:15:00|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1622600360000|2021-06-02 02:19:20|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1622600440000|2021-06-02 02:20:40|2483.8|2477.8|2484.3|2478.3|2484.3|2478.3|2483.8|2477.8|2
1622601000000|2021-06-02 02:30:00|2484.4|2478.4|2484.5|2478.5|2484.5|2478.5|2484.4|2478.4|2
1622601010000|2021-06-02 02:30:10|2484.6|2478.6|2485|2479|2485|2479|2484.6|2478.6|3
1622601020000|2021-06-02 02:30:20|2484.9|2478.9|2485.1|2479.1|2485.1|2479.1|2484.9|2478.9|2
1622601070000|2021-06-02 02:31:10|2485.4|2479.4|2485.5|2479.5|2485.5|2479.5|2485.4|2479.4|2
1622601080000|2021-06-02 02:31:20|2485|2479|2485.5|2479.5|2485.5|2479.5|2485|2479|2
1622601090000|2021-06-02 02:31:30|2485.3|2479.3|2484.8|2478.8|2485.3|2479.3|2484.8|2478.8|3
1622601150000|2021-06-02 02:32:30|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1622601180000|2021-06-02 02:33:00|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.3|2478.3|4
1622601200000|2021-06-02 02:33:20|2485|2479|2484.8|2478.8|2485|2479|2484.8|2478.8|2
1622601220000|2021-06-02 02:33:40|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|1
1622601280000|2021-06-02 02:34:40|2485|2479|2485.1|2479.1|2485.3|2479.3|2485|2479|3
1622601290000|2021-06-02 02:34:50|2484.8|2478.8|2485|2479|2485|2479|2484.8|2478.8|2
1622601300000|2021-06-02 02:35:00|2485.3|2479.3|2485.8|2479.8|2485.8|2479.8|2485.3|2479.3|2
1622601310000|2021-06-02 02:35:10|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|2
1622601320000|2021-06-02 02:35:20|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|2485.4|2479.4|1
1622601380000|2021-06-02 02:36:20|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1622601400000|2021-06-02 02:36:40|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1622601410000|2021-06-02 02:36:50|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|2485.8|2479.8|1
1622601420000|2021-06-02 02:37:00|2486|2480|2486|2480|2486.3|2480.3|2486|2480|4
1622601440000|2021-06-02 02:37:20|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|2485.3|2479.3|1
1622601450000|2021-06-02 02:37:30|2485.8|2479.8|2485.8|2479.8|2486|2480|2485.8|2479.8|3
1622601460000|2021-06-02 02:37:40|2486|2480|2486.3|2480.3|2486.6|2480.6|2486|2480|3
1622601470000|2021-06-02 02:37:50|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1622601500000|2021-06-02 02:38:20|2486|2480|2486|2480|2486|2480|2486|2480|1
1622601540000|2021-06-02 02:39:00|2486.3|2480.3|2486.5|2480.5|2486.8|2480.8|2486.3|2480.3|3
1622601570000|2021-06-02 02:39:30|2486.6|2480.6|2486.5|2480.5|2486.6|2480.6|2486.5|2480.5|2
1622601600000|2021-06-02 02:40:00|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|2486.4|2480.4|1
1622601610000|2021-06-02 02:40:10|2486.3|2480.3|2485.8|2479.8|2486.3|2480.3|2485.8|2479.8|3
1622601630000|2021-06-02 02:40:30|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|2485.5|2479.5|1
1622601640000|2021-06-02 02:40:40|2485.3|2479.3|2485.5|2479.5|2486.1|2480.1|2485.3|2479.3|3
1622601650000|2021-06-02 02:40:50|2485.3|2479.3|2485.3|2479.3|2485.5|2479.5|2485.3|2479.3|3
1622601700000|2021-06-02 02:41:40|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|2484.8|2478.8|1
1622601710000|2021-06-02 02:41:50|2484.5|2478.5|2484.3|2478.3|2484.5|2478.5|2484.3|2478.3|8
1622601720000|2021-06-02 02:42:00|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|2
1622601740000|2021-06-02 02:42:20|2485|2479|2484.9|2478.9|2485|2479|2484.9|2478.9|2
1622601800000|2021-06-02 02:43:20|2484.8|2478.8|2484.3|2478.3|2484.8|2478.8|2483.8|2477.8|6
1622601830000|2021-06-02 02:43:50|2484|2478|2483.9|2477.9|2484|2478|2483.8|2477.8|4
1622601840000|2021-06-02 02:44:00|2484|2478|2483.9|2477.9|2484|2478|2483.9|2477.9|2
1622601850000|2021-06-02 02:44:10|2484|2478|2484.3|2478.3|2484.3|2478.3|2484|2478|2
1622601860000|2021-06-02 02:44:20|2484|2478|2484|2478|2484|2478|2484|2478|1
1622601880000|2021-06-02 02:44:40|2483.9|2477.9|2484.3|2478.3|2484.3|2478.3|2483.9|2477.9|3
1622601890000|2021-06-02 02:44:50|2484.5|2478.5|2484.8|2478.8|2484.8|2478.8|2484.5|2478.5|2
1622601900000|2021-06-02 02:45:00|2485|2479|2485|2479|2485|2479|2485|2479|1
1622601910000|2021-06-02 02:45:10|2484.8|2478.8|2484.3|2478.3|2484.8|2478.8|2484.3|2478.3|3
1622601970000|2021-06-02 02:46:10|2484|2478|2484.3|2478.3|2484.3|2478.3|2484|2478|3
1622602000000|2021-06-02 02:46:40|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1622602010000|2021-06-02 02:46:50|2484|2478|2483.8|2477.8|2484|2478|2483.8|2477.8|2
1622602020000|2021-06-02 02:47:00|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.3|2477.3|4
1622602090000|2021-06-02 02:48:10|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|2483.8|2477.8|1
1622602110000|2021-06-02 02:48:30|2483.5|2477.5|2482.8|2476.8|2483.5|2477.5|2482.8|2476.8|3
1622602120000|2021-06-02 02:48:40|2483|2477|2483|2477|2483|2477|2483|2477|1
1622602160000|2021-06-02 02:49:20|2482.8|2476.8|2483|2477|2483|2477|2482.8|2476.8|2
1622602170000|2021-06-02 02:49:30|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483|2477|3
1622602180000|2021-06-02 02:49:40|2483|2477|2483.3|2477.3|2483.3|2477.3|2483|2477|2
1622602190000|2021-06-02 02:49:50|2483.4|2477.4|2483.3|2477.3|2483.8|2477.8|2483.3|2477.3|5
1622602210000|2021-06-02 02:50:10|2483|2477|2482.8|2476.8|2483|2477|2482.8|2476.8|4
1622602220000|2021-06-02 02:50:20|2483|2477|2482.8|2476.8|2483|2477|2482.8|2476.8|2
1622602230000|2021-06-02 02:50:30|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|2
1622602240000|2021-06-02 02:50:40|2482.4|2476.4|2482.3|2476.3|2482.4|2476.4|2482.3|2476.3|2
1622602260000|2021-06-02 02:51:00|2482|2476|2481.6|2475.6|2482|2476|2481.6|2475.6|5
1622602270000|2021-06-02 02:51:10|2481.4|2475.4|2481.6|2475.6|2481.6|2475.6|2481.4|2475.4|2
1622602280000|2021-06-02 02:51:20|2481.4|2475.4|2481.6|2475.6|2481.8|2475.8|2481.4|2475.4|4
1622602310000|2021-06-02 02:51:50|2481.4|2475.4|2481.6|2475.6|2481.6|2475.6|2481.4|2475.4|2
1622602330000|2021-06-02 02:52:10|2481.8|2475.8|2481.6|2475.6|2481.8|2475.8|2481.6|2475.6|2
1622602340000|2021-06-02 02:52:20|2481.8|2475.8|2482.3|2476.3|2482.3|2476.3|2481.8|2475.8|2
1622602350000|2021-06-02 02:52:30|2482.5|2476.5|2482.3|2476.3|2482.5|2476.5|2482.3|2476.3|2
1622602360000|2021-06-02 02:52:40|2482|2476|2482|2476|2482|2476|2482|2476|1
1622602370000|2021-06-02 02:52:50|2481.8|2475.8|2481.6|2475.6|2481.8|2475.8|2481.6|2475.6|2
1622602420000|2021-06-02 02:53:40|2481.4|2475.4|2481.3|2475.3|2481.4|2475.4|2481.3|2475.3|2
1622602440000|2021-06-02 02:54:00|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2480.9|2474.9|7
1622602450000|2021-06-02 02:54:10|2480.9|2474.9|2480.9|2474.9|2481.1|2475.1|2480.9|2474.9|3
1622602460000|2021-06-02 02:54:20|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1622602510000|2021-06-02 02:55:10|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1622602530000|2021-06-02 02:55:30|2481|2475|2481|2475|2481|2475|2480.9|2474.9|3
1622602540000|2021-06-02 02:55:40|2480.9|2474.9|2481.1|2475.1|2481.1|2475.1|2480.9|2474.9|2
1622602550000|2021-06-02 02:55:50|2480.9|2474.9|2481|2475|2481|2475|2480.9|2474.9|2
1622602560000|2021-06-02 02:56:00|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1622602570000|2021-06-02 02:56:10|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1622602590000|2021-06-02 02:56:30|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|2480.9|2474.9|1
1622602600000|2021-06-02 02:56:40|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|2480.6|2474.6|1
1622602620000|2021-06-02 02:57:00|2481|2475|2481.5|2475.5|2481.5|2475.5|2481|2475|2
1622602650000|2021-06-02 02:57:30|2481.6|2475.6|2481.9|2475.9|2481.9|2475.9|2481.6|2475.6|3
1622602660000|2021-06-02 02:57:40|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|2481.6|2475.6|1
1622602670000|2021-06-02 02:57:50|2481.5|2475.5|2481.4|2475.4|2481.5|2475.5|2481.4|2475.4|2
1622602690000|2021-06-02 02:58:10|2481.1|2475.1|2480.9|2474.9|2481.1|2475.1|2480.9|2474.9|2
1622602700000|2021-06-02 02:58:20|2481|2475|2481.3|2475.3|2481.3|2475.3|2481|2475|2
1622602710000|2021-06-02 02:58:30|2481.1|2475.1|2481.3|2475.3|2481.3|2475.3|2481.1|2475.1|2
1622602720000|2021-06-02 02:58:40|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|2481.1|2475.1|1
1622602730000|2021-06-02 02:58:50|2481|2475|2480.6|2474.6|2481|2475|2480.6|2474.6|2
1622602740000|2021-06-02 02:59:00|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1622602820000|2021-06-02 03:00:20|2480.1|2474.1|2480|2474|2480.1|2474.1|2480|2474|2
1622602830000|2021-06-02 03:00:30|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|2479.9|2473.9|1
1622602840000|2021-06-02 03:00:40|2480.1|2474.1|2480.3|2474.3|2480.3|2474.3|2480.1|2474.1|2
1622602850000|2021-06-02 03:00:50|2480.1|2474.1|2479.9|2473.9|2480.1|2474.1|2479.9|2473.9|2
1622602860000|2021-06-02 03:01:00|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1622602870000|2021-06-02 03:01:10|2479.9|2473.9|2480|2474|2480|2474|2479.8|2473.8|3
1622602880000|2021-06-02 03:01:20|2479.9|2473.9|2479.8|2473.8|2479.9|2473.9|2479.8|2473.8|2
1622602910000|2021-06-02 03:01:50|2479.6|2473.6|2479.8|2473.8|2479.8|2473.8|2479.6|2473.6|2
1622602940000|2021-06-02 03:02:20|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1622602950000|2021-06-02 03:02:30|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1622602960000|2021-06-02 03:02:40|2479.9|2473.9|2480.3|2474.3|2480.3|2474.3|2479.9|2473.9|2
1622602970000|2021-06-02 03:02:50|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2479.9|2473.9|3
1622602980000|2021-06-02 03:03:00|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1622602990000|2021-06-02 03:03:10|2480.5|2474.5|2480.8|2474.8|2480.8|2474.8|2480.5|2474.5|2
1622603000000|2021-06-02 03:03:20|2480.5|2474.5|2479.6|2473.6|2480.5|2474.5|2479.6|2473.6|3
1622603010000|2021-06-02 03:03:30|2480|2474|2480.3|2474.3|2480.3|2474.3|2480|2474|4
1622603020000|2021-06-02 03:03:40|2480.5|2474.5|2480.6|2474.6|2480.6|2474.6|2480.5|2474.5|2
1622603030000|2021-06-02 03:03:50|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.4|2474.4|3
1622603040000|2021-06-02 03:04:00|2480.6|2474.6|2480.6|2474.6|2480.9|2474.9|2480.6|2474.6|3
1622603060000|2021-06-02 03:04:20|2480.5|2474.5|2480.6|2474.6|2480.6|2474.6|2480.4|2474.4|6
1622603070000|2021-06-02 03:04:30|2480.8|2474.8|2480.8|2474.8|2481|2475|2480.8|2474.8|3
1622603090000|2021-06-02 03:04:50|2480.5|2474.5|2480.6|2474.6|2480.6|2474.6|2479.5|2473.5|4
1622603100000|2021-06-02 03:05:00|2480.4|2474.4|2480.4|2474.4|2480.6|2474.6|2480.4|2474.4|4
1622603110000|2021-06-02 03:05:10|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1622603140000|2021-06-02 03:05:40|2480.1|2474.1|2480|2474|2480.1|2474.1|2480|2474|2
1622603170000|2021-06-02 03:06:10|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1622603180000|2021-06-02 03:06:20|2480|2474|2480|2474|2480|2474|2480|2474|1
1622603200000|2021-06-02 03:06:40|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|2
1622603230000|2021-06-02 03:07:10|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1622603240000|2021-06-02 03:07:20|2480|2474|2480|2474|2480|2474|2480|2474|1
1622603270000|2021-06-02 03:07:50|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1622603290000|2021-06-02 03:08:10|2480|2474|2480|2474|2480|2474|2480|2474|1
1622603320000|2021-06-02 03:08:40|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|2
1622603330000|2021-06-02 03:08:50|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1622603340000|2021-06-02 03:09:00|2480.5|2474.5|2480.6|2474.6|2480.6|2474.6|2480.5|2474.5|2
1622603360000|2021-06-02 03:09:20|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1622603370000|2021-06-02 03:09:30|2481|2475|2481|2475|2481|2475|2481|2475|1
1622603380000|2021-06-02 03:09:40|2481.1|2475.1|2482|2476|2482|2476|2480.9|2474.9|4
1622603390000|2021-06-02 03:09:50|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1622603400000|2021-06-02 03:10:00|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|2481.9|2475.9|1
1622603420000|2021-06-02 03:10:20|2481.6|2475.6|2481.8|2475.8|2481.8|2475.8|2481.6|2475.6|2
1622603430000|2021-06-02 03:10:30|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2480.9|2474.9|6
1622603440000|2021-06-02 03:10:40|2481.5|2475.5|2481.8|2475.8|2481.8|2475.8|2481.3|2475.3|6
1622603450000|2021-06-02 03:10:50|2481.5|2475.5|2481.4|2475.4|2481.5|2475.5|2481.4|2475.4|2
1622603500000|2021-06-02 03:11:40|2481.1|2475.1|2480.5|2474.5|2481.1|2475.1|2480.5|2474.5|4
1622603510000|2021-06-02 03:11:50|2480.1|2474.1|2479.9|2473.9|2480.1|2474.1|2479.9|2473.9|2
1622603520000|2021-06-02 03:12:00|2479.6|2473.6|2479.5|2473.5|2479.6|2473.6|2479.4|2473.4|3
1622603550000|2021-06-02 03:12:30|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|2479.4|2473.4|1
1622603560000|2021-06-02 03:12:40|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2478.9|2472.9|3
1622603570000|2021-06-02 03:12:50|2479|2473|2479.1|2473.1|2479.1|2473.1|2479|2473|2
1622603600000|2021-06-02 03:13:20|2479|2473|2479|2473|2479|2473|2479|2473|1
1622603610000|2021-06-02 03:13:30|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479|2473|3
1622603620000|2021-06-02 03:13:40|2479.3|2473.3|2479.6|2473.6|2479.6|2473.6|2479.3|2473.3|3
1622603630000|2021-06-02 03:13:50|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1622603640000|2021-06-02 03:14:00|2480|2474|2480.8|2474.8|2480.8|2474.8|2479.8|2473.8|4
1622603650000|2021-06-02 03:14:10|2480.6|2474.6|2480.8|2474.8|2480.8|2474.8|2480.6|2474.6|2
1622603660000|2021-06-02 03:14:20|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.3|2474.3|4
1622603710000|2021-06-02 03:15:10|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|2480.4|2474.4|1
1622603730000|2021-06-02 03:15:30|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|2
1622603780000|2021-06-02 03:16:20|2480.1|2474.1|2480|2474|2480.1|2474.1|2480|2474|2
1622603790000|2021-06-02 03:16:30|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1622603810000|2021-06-02 03:16:50|2480|2474|2480.1|2474.1|2480.1|2474.1|2480|2474|2
1622603820000|2021-06-02 03:17:00|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1622603840000|2021-06-02 03:17:20|2480|2474|2480|2474|2480|2474|2480|2474|1
1622603850000|2021-06-02 03:17:30|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|2480.1|2474.1|1
1622603860000|2021-06-02 03:17:40|2480|2474|2479.8|2473.8|2480.3|2474.3|2479.8|2473.8|5
1622603870000|2021-06-02 03:17:50|2480|2474|2480|2474|2480|2474|2480|2474|1
1622603880000|2021-06-02 03:18:00|2480.1|2474.1|2480|2474|2480.1|2474.1|2480|2474|2
1622603920000|2021-06-02 03:18:40|2479.8|2473.8|2480|2474|2480|2474|2479.8|2473.8|2
1622603930000|2021-06-02 03:18:50|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1622603960000|2021-06-02 03:19:20|2479.4|2473.4|2479|2473|2479.4|2473.4|2479|2473|2
1622603970000|2021-06-02 03:19:30|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|2478.9|2472.9|1
1622603990000|2021-06-02 03:19:50|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1622604000000|2021-06-02 03:20:00|2478.5|2472.5|2478.6|2472.6|2478.6|2472.6|2478.1|2472.1|4
1622604020000|2021-06-02 03:20:20|2478.1|2472.1|2478.5|2472.5|2478.5|2472.5|2478.1|2472.1|2
1622604030000|2021-06-02 03:20:30|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.4|2472.4|3
1622604050000|2021-06-02 03:20:50|2478.1|2472.1|2478.6|2472.6|2478.6|2472.6|2478.1|2472.1|2
1622604060000|2021-06-02 03:21:00|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1622604080000|2021-06-02 03:21:20|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|2478.6|2472.6|1
1622604090000|2021-06-02 03:21:30|2478.8|2472.8|2478.9|2472.9|2478.9|2472.9|2478.8|2472.8|2
1622604100000|2021-06-02 03:21:40|2479|2473|2479|2473|2479|2473|2479|2473|1
1622604110000|2021-06-02 03:21:50|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1622604120000|2021-06-02 03:22:00|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1622604130000|2021-06-02 03:22:10|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1622604150000|2021-06-02 03:22:30|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|2479.1|2473.1|1
1622604170000|2021-06-02 03:22:50|2479|2473|2478.8|2472.8|2479|2473|2478.8|2472.8|2
1622604190000|2021-06-02 03:23:10|2479|2473|2479|2473|2479|2473|2479|2473|1
1622604220000|2021-06-02 03:23:40|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1622604240000|2021-06-02 03:24:00|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1622604250000|2021-06-02 03:24:10|2479.3|2473.3|2479.1|2473.1|2479.3|2473.3|2478.9|2472.9|4
1622604300000|2021-06-02 03:25:00|2479|2473|2478.9|2472.9|2479|2473|2478.9|2472.9|2
1622604330000|2021-06-02 03:25:30|2478.8|2472.8|2478.9|2472.9|2478.9|2472.9|2478.8|2472.8|4
1622604340000|2021-06-02 03:25:40|2479|2473|2478.3|2472.3|2479|2473|2478.3|2472.3|2
1622604350000|2021-06-02 03:25:50|2478|2472|2476.9|2470.9|2478|2472|2476.9|2470.9|3
1622604360000|2021-06-02 03:26:00|2476.6|2470.6|2476.4|2470.4|2476.6|2470.6|2476.4|2470.4|2
1622604370000|2021-06-02 03:26:10|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|1
1622604380000|2021-06-02 03:26:20|2476.4|2470.4|2476.3|2470.3|2476.4|2470.4|2476.3|2470.3|2
1622604390000|2021-06-02 03:26:30|2476|2470|2476|2470|2476.1|2470.1|2476|2470|3
1622604400000|2021-06-02 03:26:40|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|1
1622604430000|2021-06-02 03:27:10|2476|2470|2476|2470|2476|2470|2476|2470|1
1622604440000|2021-06-02 03:27:20|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1622604460000|2021-06-02 03:27:40|2475|2469|2474.3|2468.3|2475|2469|2474.3|2468.3|5
1622604470000|2021-06-02 03:27:50|2474.1|2468.1|2474.3|2468.3|2474.3|2468.3|2474.1|2468.1|2
1622604480000|2021-06-02 03:28:00|2474.1|2468.1|2474.3|2468.3|2474.3|2468.3|2473.9|2467.9|5
1622604490000|2021-06-02 03:28:10|2474.1|2468.1|2473.5|2467.5|2474.4|2468.4|2473.5|2467.5|7
1622604500000|2021-06-02 03:28:20|2473.6|2467.6|2472.9|2466.9|2473.6|2467.6|2472.8|2466.8|7
1622604510000|2021-06-02 03:28:30|2472.8|2466.8|2473.5|2467.5|2473.5|2467.5|2472.8|2466.8|4
1622604520000|2021-06-02 03:28:40|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2472.9|2466.9|4
1622604530000|2021-06-02 03:28:50|2473.4|2467.4|2473.8|2467.8|2473.8|2467.8|2473.4|2467.4|3
1622604560000|2021-06-02 03:29:20|2473.5|2467.5|2473|2467|2473.5|2467.5|2472.8|2466.8|5
1622604570000|2021-06-02 03:29:30|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.5|2466.5|3
1622604580000|2021-06-02 03:29:40|2472.5|2466.5|2472.8|2466.8|2472.8|2466.8|2472.3|2466.3|4
1622604590000|2021-06-02 03:29:50|2473|2467|2473|2467|2473|2467|2473|2467|1
1622604640000|2021-06-02 03:30:40|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1622604720000|2021-06-02 03:32:00|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|2473.4|2467.4|1
1622604730000|2021-06-02 03:32:10|2473.5|2467.5|2474|2468|2474|2468|2473.5|2467.5|3
1622604870000|2021-06-02 03:34:30|2473.8|2467.8|2474|2468|2474|2468|2473.8|2467.8|2
1622604890000|2021-06-02 03:34:50|2474.5|2468.5|2474.8|2468.8|2474.8|2468.8|2474.5|2468.5|2
1622604900000|2021-06-02 03:35:00|2474.1|2468.1|2474|2468|2474.3|2468.3|2474|2468|3
1622604920000|2021-06-02 03:35:20|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1622604990000|2021-06-02 03:36:30|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1622605010000|2021-06-02 03:36:50|2473.4|2467.4|2473.5|2467.5|2473.5|2467.5|2473.4|2467.4|2
1622605050000|2021-06-02 03:37:30|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.6|2467.6|3
1622605260000|2021-06-02 03:41:00|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1622605600000|2021-06-02 03:46:40|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|2473.6|2467.6|1
1622605630000|2021-06-02 03:47:10|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1622605710000|2021-06-02 03:48:30|2474|2468|2474.1|2468.1|2474.1|2468.1|2474|2468|2
1622605720000|2021-06-02 03:48:40|2474|2468|2474.5|2468.5|2474.5|2468.5|2474|2468|3
1622605820000|2021-06-02 03:50:20|2474.6|2468.6|2474.5|2468.5|2474.6|2468.6|2474.5|2468.5|2
1622606330000|2021-06-02 03:58:50|2474.1|2468.1|2474|2468|2474.1|2468.1|2474|2468|2
1622606350000|2021-06-02 03:59:10|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1622606450000|2021-06-02 04:00:50|2473.6|2467.6|2473.4|2467.4|2473.6|2467.6|2473.4|2467.4|2
1622606810000|2021-06-02 04:06:50|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1622606870000|2021-06-02 04:07:50|2473.6|2467.6|2474.3|2468.3|2474.3|2468.3|2473.6|2467.6|2
1622606880000|2021-06-02 04:08:00|2473.8|2467.8|2475|2469|2475|2469|2473.8|2467.8|2
1622606890000|2021-06-02 04:08:10|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1622606980000|2021-06-02 04:09:40|2475.5|2469.5|2475.8|2469.8|2475.8|2469.8|2475.5|2469.5|2
1622607710000|2021-06-02 04:21:50|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|1
1622607810000|2021-06-02 04:23:30|2475.9|2469.9|2475.9|2469.9|2476|2470|2475.9|2469.9|3
1622608060000|2021-06-02 04:27:40|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1622608140000|2021-06-02 04:29:00|2476|2470|2476.3|2470.3|2476.3|2470.3|2476|2470|2
1622608260000|2021-06-02 04:31:00|2476.6|2470.6|2476.3|2470.3|2476.6|2470.6|2476.3|2470.3|2
1622608300000|2021-06-02 04:31:40|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|2475.9|2469.9|1
1622608310000|2021-06-02 04:31:50|2475.6|2469.6|2475|2469|2475.6|2469.6|2475|2469|2
1622608380000|2021-06-02 04:33:00|2474.8|2468.8|2474|2468|2474.8|2468.8|2474|2468|3
1622608390000|2021-06-02 04:33:10|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1622609560000|2021-06-02 04:52:40|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1622609830000|2021-06-02 04:57:10|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1622610280000|2021-06-02 05:04:40|2472.9|2466.9|2472.8|2466.8|2472.9|2466.9|2472.8|2466.8|2
1622610320000|2021-06-02 05:05:20|2472.9|2466.9|2472.8|2466.8|2472.9|2466.9|2472.8|2466.8|2
1622610420000|2021-06-02 05:07:00|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|1
1622610430000|2021-06-02 05:07:10|2473.3|2467.3|2473.1|2467.1|2473.3|2467.3|2473.1|2467.1|2
1622610480000|2021-06-02 05:08:00|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1622610590000|2021-06-02 05:09:50|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1622611000000|2021-06-02 05:16:40|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1622611270000|2021-06-02 05:21:10|2473.9|2467.9|2474.6|2468.6|2474.9|2468.9|2473.9|2467.9|3
1622611490000|2021-06-02 05:24:50|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1622611690000|2021-06-02 05:28:10|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1622611800000|2021-06-02 05:30:00|2474.4|2468.4|2472.8|2466.8|2474.4|2468.4|2472.8|2466.8|9
1622611810000|2021-06-02 05:30:10|2472.9|2466.9|2472.8|2466.8|2472.9|2466.9|2472.8|2466.8|2
1622611830000|2021-06-02 05:30:30|2472.6|2466.6|2471.8|2465.8|2472.8|2466.8|2471.8|2465.8|4
1622611840000|2021-06-02 05:30:40|2472|2466|2471.8|2465.8|2472|2466|2471.8|2465.8|4
1622611850000|2021-06-02 05:30:50|2472|2466|2471.6|2465.6|2472|2466|2471.6|2465.6|2
1622611860000|2021-06-02 05:31:00|2471.4|2465.4|2471.3|2465.3|2471.4|2465.4|2471.3|2465.3|2
1622611870000|2021-06-02 05:31:10|2471.6|2465.6|2471.8|2465.8|2471.8|2465.8|2471.4|2465.4|3
1622611880000|2021-06-02 05:31:20|2472|2466|2471.8|2465.8|2472|2466|2471.8|2465.8|2
1622611910000|2021-06-02 05:31:50|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1622611930000|2021-06-02 05:32:10|2471.8|2465.8|2471.6|2465.6|2471.8|2465.8|2471.6|2465.6|2
1622611940000|2021-06-02 05:32:20|2471.8|2465.8|2471.6|2465.6|2471.8|2465.8|2471.6|2465.6|2
1622611990000|2021-06-02 05:33:10|2471.8|2465.8|2472|2466|2472|2466|2471.8|2465.8|3
1622612000000|2021-06-02 05:33:20|2472.3|2466.3|2472|2466|2472.3|2466.3|2472|2466|2
1622612010000|2021-06-02 05:33:30|2472.3|2466.3|2471.9|2465.9|2472.3|2466.3|2471.9|2465.9|3
1622612020000|2021-06-02 05:33:40|2472.1|2466.1|2472.1|2466.1|2472.1|2466.1|2471.9|2465.9|3
1622612040000|2021-06-02 05:34:00|2471.9|2465.9|2472.1|2466.1|2472.1|2466.1|2471.9|2465.9|6
1622612050000|2021-06-02 05:34:10|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1622612060000|2021-06-02 05:34:20|2472.5|2466.5|2473|2467|2473|2467|2472.5|2466.5|4
1622612100000|2021-06-02 05:35:00|2473.3|2467.3|2473.3|2467.3|2473.5|2467.5|2473.3|2467.3|3
1622612130000|2021-06-02 05:35:30|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1622612140000|2021-06-02 05:35:40|2473.8|2467.8|2474.3|2468.3|2474.4|2468.4|2473.8|2467.8|3
1622612160000|2021-06-02 05:36:00|2474.5|2468.5|2474.8|2468.8|2474.8|2468.8|2474.5|2468.5|4
1622612170000|2021-06-02 05:36:10|2475|2469|2475.3|2469.3|2475.3|2469.3|2475|2469|2
1622612180000|2021-06-02 05:36:20|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1622612190000|2021-06-02 05:36:30|2475.8|2469.8|2475.5|2469.5|2475.8|2469.8|2475.5|2469.5|4
1622612200000|2021-06-02 05:36:40|2475.8|2469.8|2474.8|2468.8|2475.8|2469.8|2474.8|2468.8|6
1622612210000|2021-06-02 05:36:50|2475|2469|2474.8|2468.8|2475|2469|2474.8|2468.8|2
1622612220000|2021-06-02 05:37:00|2475|2469|2475.6|2469.6|2476.3|2470.3|2475|2469|9
1622612230000|2021-06-02 05:37:10|2475.5|2469.5|2475.3|2469.3|2475.5|2469.5|2475.3|2469.3|2
1622612240000|2021-06-02 05:37:20|2475.1|2469.1|2474.5|2468.5|2475.1|2469.1|2474.5|2468.5|4
1622612250000|2021-06-02 05:37:30|2474.8|2468.8|2474.5|2468.5|2474.8|2468.8|2474.3|2468.3|4
1622612260000|2021-06-02 05:37:40|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|2
1622612270000|2021-06-02 05:37:50|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1622612300000|2021-06-02 05:38:20|2474.5|2468.5|2474.3|2468.3|2474.5|2468.5|2474.3|2468.3|2
1622612320000|2021-06-02 05:38:40|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1622612330000|2021-06-02 05:38:50|2474.8|2468.8|2474.5|2468.5|2474.8|2468.8|2474.5|2468.5|2
1622612370000|2021-06-02 05:39:30|2474.3|2468.3|2473.8|2467.8|2474.3|2468.3|2473.8|2467.8|2
1622612390000|2021-06-02 05:39:50|2474|2468|2474|2468|2474|2468|2474|2468|1
1622612420000|2021-06-02 05:40:20|2473.8|2467.8|2474|2468|2474|2468|2473.8|2467.8|2
1622612430000|2021-06-02 05:40:30|2473.8|2467.8|2473.4|2467.4|2473.8|2467.8|2473.4|2467.4|5
1622612450000|2021-06-02 05:40:50|2473.1|2467.1|2472.8|2466.8|2473.1|2467.1|2472.8|2466.8|2
1622612460000|2021-06-02 05:41:00|2472.5|2466.5|2472.4|2466.4|2472.5|2466.5|2472.4|2466.4|2
1622612470000|2021-06-02 05:41:10|2472.5|2466.5|2473.3|2467.3|2473.3|2467.3|2472.5|2466.5|3
1622612480000|2021-06-02 05:41:20|2473.4|2467.4|2472.9|2466.9|2473.4|2467.4|2472.9|2466.9|4
1622612490000|2021-06-02 05:41:30|2473|2467|2473|2467|2473|2467|2473|2467|1
1622612500000|2021-06-02 05:41:40|2472.9|2466.9|2473|2467|2473|2467|2472.9|2466.9|4
1622612510000|2021-06-02 05:41:50|2473.3|2467.3|2473|2467|2473.3|2467.3|2473|2467|2
1622612520000|2021-06-02 05:42:00|2472.9|2466.9|2472.3|2466.3|2472.9|2466.9|2472.3|2466.3|4
1622612530000|2021-06-02 05:42:10|2472.5|2466.5|2472.9|2466.9|2472.9|2466.9|2472.5|2466.5|3
1622612550000|2021-06-02 05:42:30|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1622612560000|2021-06-02 05:42:40|2473.4|2467.4|2473.8|2467.8|2473.8|2467.8|2473.4|2467.4|3
1622612570000|2021-06-02 05:42:50|2473.9|2467.9|2474.3|2468.3|2474.3|2468.3|2473.9|2467.9|2
1622612580000|2021-06-02 05:43:00|2474.5|2468.5|2474.3|2468.3|2474.5|2468.5|2474.3|2468.3|2
1622612590000|2021-06-02 05:43:10|2474.5|2468.5|2474.3|2468.3|2474.5|2468.5|2474.3|2468.3|2
1622612600000|2021-06-02 05:43:20|2474.5|2468.5|2474.3|2468.3|2474.5|2468.5|2474.3|2468.3|2
1622612610000|2021-06-02 05:43:30|2474.5|2468.5|2474.3|2468.3|2474.5|2468.5|2474.3|2468.3|2
1622612620000|2021-06-02 05:43:40|2474.5|2468.5|2474.5|2468.5|2474.8|2468.8|2474.5|2468.5|3
1622612630000|2021-06-02 05:43:50|2474.3|2468.3|2474.1|2468.1|2474.3|2468.3|2474.1|2468.1|2
1622612640000|2021-06-02 05:44:00|2474.3|2468.3|2474.3|2468.3|2474.5|2468.5|2474.3|2468.3|3
1622612650000|2021-06-02 05:44:10|2474.4|2468.4|2474.3|2468.3|2474.4|2468.4|2474.3|2468.3|2
1622612690000|2021-06-02 05:44:50|2474.4|2468.4|2474.3|2468.3|2474.4|2468.4|2474.3|2468.3|2
1622612730000|2021-06-02 05:45:30|2474|2468|2473.8|2467.8|2474|2468|2473.8|2467.8|2
1622612740000|2021-06-02 05:45:40|2474|2468|2473.8|2467.8|2474|2468|2473.8|2467.8|4
1622612750000|2021-06-02 05:45:50|2474|2468|2473.8|2467.8|2474|2468|2473.8|2467.8|2
1622612760000|2021-06-02 05:46:00|2474|2468|2474.8|2468.8|2475|2469|2474|2468|6
1622612770000|2021-06-02 05:46:10|2474.6|2468.6|2474.3|2468.3|2474.6|2468.6|2474.3|2468.3|3
1622612780000|2021-06-02 05:46:20|2474.5|2468.5|2474.3|2468.3|2474.6|2468.6|2474.3|2468.3|3
1622612800000|2021-06-02 05:46:40|2474.5|2468.5|2474.3|2468.3|2474.5|2468.5|2474.3|2468.3|4
1622612810000|2021-06-02 05:46:50|2474.5|2468.5|2474.3|2468.3|2474.5|2468.5|2474.3|2468.3|4
1622612820000|2021-06-02 05:47:00|2474|2468|2473.8|2467.8|2474|2468|2473.8|2467.8|2
1622612830000|2021-06-02 05:47:10|2474|2468|2474|2468|2474|2468|2474|2468|1
1622612840000|2021-06-02 05:47:20|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1622612850000|2021-06-02 05:47:30|2474.1|2468.1|2473.8|2467.8|2474.1|2468.1|2473.8|2467.8|2
1622612860000|2021-06-02 05:47:40|2473.5|2467.5|2473.3|2467.3|2473.5|2467.5|2473.3|2467.3|3
1622612870000|2021-06-02 05:47:50|2473.5|2467.5|2473.4|2467.4|2473.5|2467.5|2473.4|2467.4|4
1622612890000|2021-06-02 05:48:10|2473.3|2467.3|2472.9|2466.9|2473.3|2467.3|2472.9|2466.9|3
1622612900000|2021-06-02 05:48:20|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1622612930000|2021-06-02 05:48:50|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|2472.6|2466.6|1
1622612940000|2021-06-02 05:49:00|2472.4|2466.4|2472.4|2466.4|2472.6|2466.6|2472.4|2466.4|8
1622612950000|2021-06-02 05:49:10|2472.3|2466.3|2471.6|2465.6|2472.3|2466.3|2471.6|2465.6|5
1622612960000|2021-06-02 05:49:20|2471.9|2465.9|2471.6|2465.6|2471.9|2465.9|2471.4|2465.4|5
1622612970000|2021-06-02 05:49:30|2471.8|2465.8|2471.6|2465.6|2471.8|2465.8|2471.6|2465.6|2
1622612980000|2021-06-02 05:49:40|2471.8|2465.8|2471.6|2465.6|2471.8|2465.8|2471.6|2465.6|2
1622612990000|2021-06-02 05:49:50|2471.4|2465.4|2471.6|2465.6|2471.6|2465.6|2471.4|2465.4|2
1622613010000|2021-06-02 05:50:10|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|2471.6|2465.6|3
1622613020000|2021-06-02 05:50:20|2472.3|2466.3|2472.5|2466.5|2472.5|2466.5|2472.3|2466.3|6
1622613030000|2021-06-02 05:50:30|2472.8|2466.8|2473.4|2467.4|2473.4|2467.4|2472.8|2466.8|3
1622613040000|2021-06-02 05:50:40|2473.3|2467.3|2473.1|2467.1|2473.3|2467.3|2473.1|2467.1|4
1622613050000|2021-06-02 05:50:50|2472.9|2466.9|2472.4|2466.4|2472.9|2466.9|2472.4|2466.4|3
1622613060000|2021-06-02 05:51:00|2472.5|2466.5|2472.6|2466.6|2472.6|2466.6|2472.5|2466.5|2
1622613070000|2021-06-02 05:51:10|2472.4|2466.4|2472.8|2466.8|2472.8|2466.8|2472.4|2466.4|3
1622613090000|2021-06-02 05:51:30|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1622613110000|2021-06-02 05:51:50|2473.5|2467.5|2473.5|2467.5|2474|2468|2473.5|2467.5|5
1622613130000|2021-06-02 05:52:10|2473.8|2467.8|2473.3|2467.3|2473.8|2467.8|2473.3|2467.3|3
1622613140000|2021-06-02 05:52:20|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1622613150000|2021-06-02 05:52:30|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1622613160000|2021-06-02 05:52:40|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1622613170000|2021-06-02 05:52:50|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1622613190000|2021-06-02 05:53:10|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1622613230000|2021-06-02 05:53:50|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1622613240000|2021-06-02 05:54:00|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1622613250000|2021-06-02 05:54:10|2473.8|2467.8|2474.3|2468.3|2474.3|2468.3|2473.8|2467.8|3
1622613270000|2021-06-02 05:54:30|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|1
1622613310000|2021-06-02 05:55:10|2474.3|2468.3|2474.8|2468.8|2474.8|2468.8|2474.3|2468.3|2
1622613320000|2021-06-02 05:55:20|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1622613330000|2021-06-02 05:55:30|2474.4|2468.4|2474|2468|2474.4|2468.4|2474|2468|2
1622613340000|2021-06-02 05:55:40|2473.8|2467.8|2474|2468|2474|2468|2473.8|2467.8|2
1622613390000|2021-06-02 05:56:30|2473.8|2467.8|2473.3|2467.3|2473.8|2467.8|2473.3|2467.3|2
1622613440000|2021-06-02 05:57:20|2472.9|2466.9|2473|2467|2473|2467|2472.9|2466.9|2
1622613450000|2021-06-02 05:57:30|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|2472.9|2466.9|1
1622613460000|2021-06-02 05:57:40|2472.6|2466.6|2472.4|2466.4|2472.6|2466.6|2472.4|2466.4|2
1622613470000|2021-06-02 05:57:50|2472.5|2466.5|2472.4|2466.4|2472.5|2466.5|2472.4|2466.4|4
1622613490000|2021-06-02 05:58:10|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1622613500000|2021-06-02 05:58:20|2473.1|2467.1|2472.3|2466.3|2473.3|2467.3|2472.3|2466.3|4
1622613520000|2021-06-02 05:58:40|2472|2466|2471.9|2465.9|2472|2466|2471.9|2465.9|2
1622613530000|2021-06-02 05:58:50|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1622613550000|2021-06-02 05:59:10|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1622613560000|2021-06-02 05:59:20|2470.9|2464.9|2470.5|2464.5|2470.9|2464.9|2470.5|2464.5|2
1622613570000|2021-06-02 05:59:30|2470.3|2464.3|2470|2464|2470.3|2464.3|2469.9|2463.9|3
1622613600000|2021-06-02 06:00:00|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|1
1622613630000|2021-06-02 06:00:30|2470|2464|2470.5|2464.5|2470.5|2464.5|2470|2464|3
1622613640000|2021-06-02 06:00:40|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1622613650000|2021-06-02 06:00:50|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.3|2464.3|3
1622613660000|2021-06-02 06:01:00|2470.3|2464.3|2469.9|2463.9|2470.3|2464.3|2469.9|2463.9|2
1622613670000|2021-06-02 06:01:10|2470|2464|2470|2464|2470|2464|2469.9|2463.9|3
1622613700000|2021-06-02 06:01:40|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1622613760000|2021-06-02 06:02:40|2470|2464|2469.9|2463.9|2470|2464|2469.9|2463.9|2
1622613770000|2021-06-02 06:02:50|2470|2464|2470.3|2464.3|2470.3|2464.3|2470|2464|2
1622613780000|2021-06-02 06:03:00|2470.1|2464.1|2469.9|2463.9|2470.1|2464.1|2469.9|2463.9|2
1622613810000|2021-06-02 06:03:30|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|1
1622613840000|2021-06-02 06:04:00|2469.9|2463.9|2470.3|2464.3|2470.3|2464.3|2469.9|2463.9|2
1622613850000|2021-06-02 06:04:10|2470.1|2464.1|2469.4|2463.4|2470.1|2464.1|2469.4|2463.4|2
1622613870000|2021-06-02 06:04:30|2469|2463|2468.8|2462.8|2469|2463|2468.8|2462.8|2
1622613900000|2021-06-02 06:05:00|2468.6|2462.6|2468|2462|2468.6|2462.6|2467.9|2461.9|4
1622613920000|2021-06-02 06:05:20|2468.3|2462.3|2468.5|2462.5|2468.5|2462.5|2468.3|2462.3|2
1622613930000|2021-06-02 06:05:30|2468.6|2462.6|2468.3|2462.3|2468.8|2462.8|2468.3|2462.3|3
1622613960000|2021-06-02 06:06:00|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1622613970000|2021-06-02 06:06:10|2468.3|2462.3|2467.8|2461.8|2468.3|2462.3|2467.8|2461.8|2
1622613980000|2021-06-02 06:06:20|2467.5|2461.5|2467.8|2461.8|2467.8|2461.8|2467.5|2461.5|2
1622613990000|2021-06-02 06:06:30|2467.5|2461.5|2468.3|2462.3|2468.3|2462.3|2467.5|2461.5|4
1622614000000|2021-06-02 06:06:40|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1622614010000|2021-06-02 06:06:50|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1622614020000|2021-06-02 06:07:00|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.3|2462.3|3
1622614030000|2021-06-02 06:07:10|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1622614040000|2021-06-02 06:07:20|2468.5|2462.5|2469|2463|2469|2463|2468.5|2462.5|3
1622614050000|2021-06-02 06:07:30|2469.3|2463.3|2469|2463|2469.3|2463.3|2469|2463|2
1622614060000|2021-06-02 06:07:40|2469.3|2463.3|2469.6|2463.6|2469.6|2463.6|2469.3|2463.3|2
1622614070000|2021-06-02 06:07:50|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1622614110000|2021-06-02 06:08:30|2469.8|2463.8|2470.3|2464.3|2470.5|2464.5|2469.8|2463.8|3
1622614120000|2021-06-02 06:08:40|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1622614140000|2021-06-02 06:09:00|2470.3|2464.3|2469.8|2463.8|2470.3|2464.3|2469.8|2463.8|3
1622614150000|2021-06-02 06:09:10|2470|2464|2469.8|2463.8|2470|2464|2469.8|2463.8|6
1622614180000|2021-06-02 06:09:40|2470|2464|2469.8|2463.8|2470|2464|2469.8|2463.8|2
1622614190000|2021-06-02 06:09:50|2470|2464|2469.8|2463.8|2470|2464|2469.8|2463.8|2
1622614200000|2021-06-02 06:10:00|2470.8|2464.8|2470.5|2464.5|2470.8|2464.8|2470.5|2464.5|2
1622614220000|2021-06-02 06:10:20|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1622614230000|2021-06-02 06:10:30|2470.5|2464.5|2470.3|2464.3|2470.5|2464.5|2470.3|2464.3|2
1622614240000|2021-06-02 06:10:40|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.3|2464.3|4
1622614250000|2021-06-02 06:10:50|2470.6|2464.6|2470.9|2464.9|2471.5|2465.5|2470.6|2464.6|5
1622614260000|2021-06-02 06:11:00|2471.3|2465.3|2470.3|2464.3|2471.3|2465.3|2470.3|2464.3|9
1622614280000|2021-06-02 06:11:20|2470.1|2464.1|2469.8|2463.8|2470.1|2464.1|2469.8|2463.8|2
1622614300000|2021-06-02 06:11:40|2469.9|2463.9|2470.5|2464.5|2470.5|2464.5|2469.9|2463.9|4
1622614330000|2021-06-02 06:12:10|2470.8|2464.8|2472|2466|2472|2466|2470.8|2464.8|3
1622614340000|2021-06-02 06:12:20|2471.6|2465.6|2470.5|2464.5|2471.8|2465.8|2470.5|2464.5|9
1622614350000|2021-06-02 06:12:30|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.5|2464.5|4
1622614360000|2021-06-02 06:12:40|2471.4|2465.4|2470.8|2464.8|2471.4|2465.4|2470.8|2464.8|2
1622614370000|2021-06-02 06:12:50|2470.6|2464.6|2470.3|2464.3|2470.6|2464.6|2470.3|2464.3|2
1622614380000|2021-06-02 06:13:00|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1622614390000|2021-06-02 06:13:10|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1622614400000|2021-06-02 06:13:20|2470.9|2464.9|2471.3|2465.3|2471.3|2465.3|2470.9|2464.9|2
1622614410000|2021-06-02 06:13:30|2470.8|2464.8|2470.4|2464.4|2470.8|2464.8|2470.3|2464.3|5
1622614420000|2021-06-02 06:13:40|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1622614440000|2021-06-02 06:14:00|2470.6|2464.6|2470.3|2464.3|2470.6|2464.6|2470.3|2464.3|4
1622614450000|2021-06-02 06:14:10|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|1
1622614460000|2021-06-02 06:14:20|2470.3|2464.3|2469.5|2463.5|2470.3|2464.3|2469.5|2463.5|3
1622614470000|2021-06-02 06:14:30|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|1
1622614480000|2021-06-02 06:14:40|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1622614490000|2021-06-02 06:14:50|2468.8|2462.8|2469|2463|2469|2463|2468.8|2462.8|2
1622614500000|2021-06-02 06:15:00|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1622614510000|2021-06-02 06:15:10|2469.5|2463.5|2470.3|2464.3|2470.3|2464.3|2469.5|2463.5|4
1622614520000|2021-06-02 06:15:20|2470.1|2464.1|2470|2464|2470.1|2464.1|2470|2464|2
1622614530000|2021-06-02 06:15:30|2469.8|2463.8|2469.5|2463.5|2469.8|2463.8|2469.5|2463.5|2
1622614540000|2021-06-02 06:15:40|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1622614560000|2021-06-02 06:16:00|2470|2464|2470.5|2464.5|2470.5|2464.5|2470|2464|3
1622614570000|2021-06-02 06:16:10|2470.8|2464.8|2471.9|2465.9|2471.9|2465.9|2470.8|2464.8|4
1622614580000|2021-06-02 06:16:20|2470.9|2464.9|2470.3|2464.3|2471.5|2465.5|2470|2464|12
1622614590000|2021-06-02 06:16:30|2470|2464|2470.3|2464.3|2470.3|2464.3|2470|2464|2
1622614600000|2021-06-02 06:16:40|2470|2464|2470|2464|2470|2464|2470|2464|1
1622614620000|2021-06-02 06:17:00|2470.1|2464.1|2470.3|2464.3|2470.3|2464.3|2470.1|2464.1|2
1622614630000|2021-06-02 06:17:10|2470.6|2464.6|2471.5|2465.5|2471.5|2465.5|2470.6|2464.6|5
1622614640000|2021-06-02 06:17:20|2471|2465|2469.9|2463.9|2471|2465|2469.9|2463.9|5
1622614660000|2021-06-02 06:17:40|2469.6|2463.6|2469.8|2463.8|2469.8|2463.8|2469|2463|6
1622614670000|2021-06-02 06:17:50|2470|2464|2470|2464|2470|2464|2470|2464|1
1622614680000|2021-06-02 06:18:00|2470.1|2464.1|2469.8|2463.8|2470.3|2464.3|2469.8|2463.8|4
1622614690000|2021-06-02 06:18:10|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2468.9|2462.9|3
1622614710000|2021-06-02 06:18:30|2469|2463|2469.3|2463.3|2469.3|2463.3|2469|2463|2
1622614720000|2021-06-02 06:18:40|2469|2463|2468.8|2462.8|2469|2463|2468.8|2462.8|2
1622614730000|2021-06-02 06:18:50|2469|2463|2469|2463|2469.3|2463.3|2469|2463|3
1622614740000|2021-06-02 06:19:00|2468.9|2462.9|2468|2462|2469|2463|2468|2462|9
1622614750000|2021-06-02 06:19:10|2467.8|2461.8|2467.9|2461.9|2467.9|2461.9|2467.8|2461.8|2
1622614760000|2021-06-02 06:19:20|2468|2462|2468|2462|2468|2462|2468|2462|1
1622614770000|2021-06-02 06:19:30|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|1
1622614800000|2021-06-02 06:20:00|2468.3|2462.3|2468.8|2462.8|2469|2463|2468.3|2462.3|8
1622614810000|2021-06-02 06:20:10|2469|2463|2469|2463|2469.3|2463.3|2468.8|2462.8|6
1622614820000|2021-06-02 06:20:20|2468.9|2462.9|2468.9|2462.9|2468.9|2462.9|2468.9|2462.9|1
1622614830000|2021-06-02 06:20:30|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|1
1622614860000|2021-06-02 06:21:00|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1622614880000|2021-06-02 06:21:20|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1622614910000|2021-06-02 06:21:50|2469|2463|2468.8|2462.8|2469|2463|2468.8|2462.8|2
1622614950000|2021-06-02 06:22:30|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|2468.6|2462.6|1
1622614960000|2021-06-02 06:22:40|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1622614970000|2021-06-02 06:22:50|2468.4|2462.4|2468.4|2462.4|2468.5|2462.5|2468.4|2462.4|3
1622614980000|2021-06-02 06:23:00|2467.5|2461.5|2467.8|2461.8|2467.8|2461.8|2467.5|2461.5|2
1622614990000|2021-06-02 06:23:10|2467.5|2461.5|2467|2461|2467.5|2461.5|2467|2461|4
1622615000000|2021-06-02 06:23:20|2467.3|2461.3|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|3
1622615010000|2021-06-02 06:23:30|2467.1|2461.1|2467.3|2461.3|2467.3|2461.3|2467.1|2461.1|2
1622615020000|2021-06-02 06:23:40|2467|2461|2467.3|2461.3|2467.3|2461.3|2467|2461|2
1622615030000|2021-06-02 06:23:50|2467.6|2461.6|2467.3|2461.3|2467.8|2461.8|2467.3|2461.3|6
1622615040000|2021-06-02 06:24:00|2467.8|2461.8|2468|2462|2468|2462|2467.6|2461.6|4
1622615140000|2021-06-02 06:25:40|2467.9|2461.9|2467.8|2461.8|2467.9|2461.9|2467.8|2461.8|2
1622615160000|2021-06-02 06:26:00|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|3
1622615180000|2021-06-02 06:26:20|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|1
1622615190000|2021-06-02 06:26:30|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1622615210000|2021-06-02 06:26:50|2467.3|2461.3|2467|2461|2467.3|2461.3|2467|2461|2
1622615220000|2021-06-02 06:27:00|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1622615230000|2021-06-02 06:27:10|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1622615240000|2021-06-02 06:27:20|2467.6|2461.6|2468.1|2462.1|2468.1|2462.1|2467.6|2461.6|3
1622615250000|2021-06-02 06:27:30|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468|2462|5
1622615270000|2021-06-02 06:27:50|2468|2462|2467.3|2461.3|2468.3|2462.3|2467.3|2461.3|5
1622615280000|2021-06-02 06:28:00|2467|2461|2466.9|2460.9|2467.1|2461.1|2466.9|2460.9|4
1622615300000|2021-06-02 06:28:20|2466.8|2460.8|2466.9|2460.9|2466.9|2460.9|2466.8|2460.8|4
1622615320000|2021-06-02 06:28:40|2467|2461|2467|2461|2467.3|2461.3|2467|2461|3
1622615340000|2021-06-02 06:29:00|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|2
1622615360000|2021-06-02 06:29:20|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.3|2460.3|4
1622615380000|2021-06-02 06:29:40|2466.3|2460.3|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|3
1622615390000|2021-06-02 06:29:50|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|3
1622615400000|2021-06-02 06:30:00|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|2
1622615410000|2021-06-02 06:30:10|2466.8|2460.8|2466.3|2460.3|2466.8|2460.8|2466.3|2460.3|3
1622615440000|2021-06-02 06:30:40|2465.9|2459.9|2466.8|2460.8|2466.8|2460.8|2465.9|2459.9|4
1622615460000|2021-06-02 06:31:00|2466.9|2460.9|2467|2461|2467.1|2461.1|2466.9|2460.9|3
1622615480000|2021-06-02 06:31:20|2466.9|2460.9|2466.8|2460.8|2466.9|2460.9|2466.3|2460.3|5
1622615490000|2021-06-02 06:31:30|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1622615500000|2021-06-02 06:31:40|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1622615510000|2021-06-02 06:31:50|2467|2461|2467.3|2461.3|2467.3|2461.3|2466.8|2460.8|6
1622615520000|2021-06-02 06:32:00|2467.1|2461.1|2467|2461|2467.1|2461.1|2467|2461|2
1622615530000|2021-06-02 06:32:10|2467.3|2461.3|2467.3|2461.3|2467.6|2461.6|2467.3|2461.3|4
1622615540000|2021-06-02 06:32:20|2467|2461|2466.8|2460.8|2467|2461|2466.8|2460.8|2
1622615560000|2021-06-02 06:32:40|2466.6|2460.6|2466.5|2460.5|2466.6|2460.6|2466.5|2460.5|2
1622615570000|2021-06-02 06:32:50|2466.3|2460.3|2466.3|2460.3|2466.5|2460.5|2466.1|2460.1|5
1622615580000|2021-06-02 06:33:00|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|2
1622615610000|2021-06-02 06:33:30|2466.1|2460.1|2466|2460|2466.1|2460.1|2466|2460|2
1622615620000|2021-06-02 06:33:40|2465.9|2459.9|2466.3|2460.3|2466.3|2460.3|2465.9|2459.9|5
1622615630000|2021-06-02 06:33:50|2466.1|2460.1|2466.3|2460.3|2466.3|2460.3|2466.1|2460.1|2
1622615640000|2021-06-02 06:34:00|2466.4|2460.4|2466.6|2460.6|2466.8|2460.8|2466.4|2460.4|3
1622615650000|2021-06-02 06:34:10|2466.5|2460.5|2466.4|2460.4|2466.5|2460.5|2466.4|2460.4|2
1622615660000|2021-06-02 06:34:20|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.4|2460.4|5
1622615670000|2021-06-02 06:34:30|2466.4|2460.4|2466.5|2460.5|2466.5|2460.5|2466.4|2460.4|4
1622615700000|2021-06-02 06:35:00|2466.4|2460.4|2466.4|2460.4|2466.5|2460.5|2466.4|2460.4|3
1622615710000|2021-06-02 06:35:10|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1622615720000|2021-06-02 06:35:20|2466.5|2460.5|2466.4|2460.4|2466.5|2460.5|2466.4|2460.4|2
1622615730000|2021-06-02 06:35:30|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.4|2460.4|3
1622615740000|2021-06-02 06:35:40|2466.4|2460.4|2466.5|2460.5|2466.5|2460.5|2466.4|2460.4|2
1622615750000|2021-06-02 06:35:50|2466.4|2460.4|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|6
1622615760000|2021-06-02 06:36:00|2466|2460|2466|2460|2466|2460|2466|2460|1
1622615770000|2021-06-02 06:36:10|2466.3|2460.3|2466|2460|2466.3|2460.3|2466|2460|2
1622615780000|2021-06-02 06:36:20|2466.3|2460.3|2466|2460|2466.3|2460.3|2466|2460|3
1622615790000|2021-06-02 06:36:30|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1622615810000|2021-06-02 06:36:50|2466|2460|2465.9|2459.9|2466|2460|2465.9|2459.9|2
1622615820000|2021-06-02 06:37:00|2466.1|2460.1|2466.3|2460.3|2466.3|2460.3|2466.1|2460.1|2
1622615830000|2021-06-02 06:37:10|2466.5|2460.5|2467.4|2461.4|2467.4|2461.4|2466.5|2460.5|3
1622615880000|2021-06-02 06:38:00|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1622615890000|2021-06-02 06:38:10|2467.3|2461.3|2467|2461|2467.3|2461.3|2467|2461|2
1622615920000|2021-06-02 06:38:40|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1622615940000|2021-06-02 06:39:00|2467.4|2461.4|2467.8|2461.8|2467.8|2461.8|2467.4|2461.4|3
1622615970000|2021-06-02 06:39:30|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|2467.9|2461.9|1
1622616020000|2021-06-02 06:40:20|2468|2462|2468.9|2462.9|2468.9|2462.9|2468|2462|3
1622616030000|2021-06-02 06:40:30|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1622616040000|2021-06-02 06:40:40|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1622616050000|2021-06-02 06:40:50|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1622616090000|2021-06-02 06:41:30|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1622616130000|2021-06-02 06:42:10|2468.3|2462.3|2467.8|2461.8|2468.3|2462.3|2467.8|2461.8|2
1622616160000|2021-06-02 06:42:40|2468|2462|2467.8|2461.8|2468|2462|2467.8|2461.8|2
1622616170000|2021-06-02 06:42:50|2468|2462|2467.6|2461.6|2468|2462|2467.6|2461.6|3
1622616190000|2021-06-02 06:43:10|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1622616220000|2021-06-02 06:43:40|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|2467.4|2461.4|1
1622616230000|2021-06-02 06:43:50|2467.3|2461.3|2466.8|2460.8|2467.3|2461.3|2466.8|2460.8|2
1622616240000|2021-06-02 06:44:00|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1622616250000|2021-06-02 06:44:10|2466.3|2460.3|2466.8|2460.8|2466.8|2460.8|2466.3|2460.3|3
1622616260000|2021-06-02 06:44:20|2467|2461|2467.3|2461.3|2467.3|2461.3|2467|2461|2
1622616270000|2021-06-02 06:44:30|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1622616320000|2021-06-02 06:45:20|2467.8|2461.8|2468.1|2462.1|2468.8|2462.8|2467.8|2461.8|4
1622616350000|2021-06-02 06:45:50|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|1
1622616370000|2021-06-02 06:46:10|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|4
1622616390000|2021-06-02 06:46:30|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1622616410000|2021-06-02 06:46:50|2467.8|2461.8|2468.5|2462.5|2468.5|2462.5|2467.8|2461.8|3
1622616420000|2021-06-02 06:47:00|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1622616430000|2021-06-02 06:47:10|2469|2463|2468.5|2462.5|2469|2463|2468.5|2462.5|2
1622616440000|2021-06-02 06:47:20|2468.4|2462.4|2468|2462|2468.4|2462.4|2468|2462|2
1622616450000|2021-06-02 06:47:30|2468.3|2462.3|2468|2462|2468.3|2462.3|2468|2462|2
1622616460000|2021-06-02 06:47:40|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|1
1622616470000|2021-06-02 06:47:50|2468|2462|2468|2462|2468|2462|2468|2462|1
1622616490000|2021-06-02 06:48:10|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|1
1622616500000|2021-06-02 06:48:20|2468|2462|2468|2462|2468|2462|2468|2462|1
1622616510000|2021-06-02 06:48:30|2468.1|2462.1|2468|2462|2468.1|2462.1|2468|2462|2
1622616520000|2021-06-02 06:48:40|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|1
1622616530000|2021-06-02 06:48:50|2468.4|2462.4|2468.6|2462.6|2468.6|2462.6|2468.4|2462.4|2
1622616540000|2021-06-02 06:49:00|2468.8|2462.8|2469|2463|2469.3|2463.3|2468.8|2462.8|8
1622616550000|2021-06-02 06:49:10|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1622616570000|2021-06-02 06:49:30|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1622616580000|2021-06-02 06:49:40|2468.8|2462.8|2468.5|2462.5|2468.8|2462.8|2468.5|2462.5|2
1622616590000|2021-06-02 06:49:50|2468.3|2462.3|2468.5|2462.5|2468.5|2462.5|2468.3|2462.3|2
1622616600000|2021-06-02 06:50:00|2468.8|2462.8|2469|2463|2469|2463|2468.8|2462.8|2
1622616620000|2021-06-02 06:50:20|2468.9|2462.9|2469|2463|2469|2463|2468.9|2462.9|2
1622616680000|2021-06-02 06:51:20|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1622616690000|2021-06-02 06:51:30|2469.1|2463.1|2469|2463|2469.1|2463.1|2468.9|2462.9|3
1622616700000|2021-06-02 06:51:40|2469.4|2463.4|2469.5|2463.5|2469.5|2463.5|2469.4|2463.4|2
1622616710000|2021-06-02 06:51:50|2469.8|2463.8|2470.6|2464.6|2470.6|2464.6|2469.8|2463.8|2
1622616750000|2021-06-02 06:52:30|2470.8|2464.8|2470.8|2464.8|2471.5|2465.5|2470.8|2464.8|4
1622616760000|2021-06-02 06:52:40|2470.6|2464.6|2470.5|2464.5|2470.6|2464.6|2470.3|2464.3|3
1622616830000|2021-06-02 06:53:50|2470.3|2464.3|2470.5|2464.5|2470.5|2464.5|2470.3|2464.3|2
1622616850000|2021-06-02 06:54:10|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|2469.9|2463.9|1
1622616860000|2021-06-02 06:54:20|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|1
1622616870000|2021-06-02 06:54:30|2469.5|2463.5|2469|2463|2469.5|2463.5|2469|2463|4
1622616880000|2021-06-02 06:54:40|2469.3|2463.3|2469.3|2463.3|2469.5|2463.5|2469|2463|5
1622616890000|2021-06-02 06:54:50|2469.1|2463.1|2469.3|2463.3|2469.3|2463.3|2469.1|2463.1|2
1622616900000|2021-06-02 06:55:00|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469|2463|5
1622616920000|2021-06-02 06:55:20|2469.8|2463.8|2470|2464|2470|2464|2469.8|2463.8|4
1622616930000|2021-06-02 06:55:30|2470.3|2464.3|2469.8|2463.8|2470.3|2464.3|2469.8|2463.8|3
1622616940000|2021-06-02 06:55:40|2469.5|2463.5|2469.8|2463.8|2469.8|2463.8|2469.5|2463.5|2
1622616960000|2021-06-02 06:56:00|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1622616970000|2021-06-02 06:56:10|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1622616980000|2021-06-02 06:56:20|2469.5|2463.5|2470.3|2464.3|2470.3|2464.3|2469.5|2463.5|2
1622616990000|2021-06-02 06:56:30|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1622617020000|2021-06-02 06:57:00|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470|2464|3
1622617030000|2021-06-02 06:57:10|2470|2464|2470|2464|2470|2464|2470|2464|1
1622617070000|2021-06-02 06:57:50|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1622617080000|2021-06-02 06:58:00|2470|2464|2469.8|2463.8|2470|2464|2469.8|2463.8|2
1622617110000|2021-06-02 06:58:30|2469.3|2463.3|2469|2463|2469.3|2463.3|2469|2463|2
1622617120000|2021-06-02 06:58:40|2469.3|2463.3|2469|2463|2469.3|2463.3|2469|2463|2
1622617140000|2021-06-02 06:59:00|2468.8|2462.8|2469.5|2463.5|2469.5|2463.5|2468.8|2462.8|2
1622617150000|2021-06-02 06:59:10|2469.3|2463.3|2469|2463|2469.3|2463.3|2469|2463|2
1622617160000|2021-06-02 06:59:20|2468.5|2462.5|2467.5|2461.5|2468.5|2462.5|2467.5|2461.5|3
1622617170000|2021-06-02 06:59:30|2467|2461|2467|2461|2467|2461|2467|2461|1
1622617180000|2021-06-02 06:59:40|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|2
1622617190000|2021-06-02 06:59:50|2466.3|2460.3|2465.5|2459.5|2466.5|2460.5|2465.5|2459.5|3
1622617200000|2021-06-02 07:00:00|2466.1|2460.1|2467.5|2461.5|2467.5|2461.5|2466.1|2460.1|5
1622617210000|2021-06-02 07:00:10|2467.8|2461.8|2468.4|2462.4|2468.4|2462.4|2467.8|2461.8|3
1622617230000|2021-06-02 07:00:30|2468.6|2462.6|2468.6|2462.6|2469.5|2463.5|2468.6|2462.6|5
1622617240000|2021-06-02 07:00:40|2468.4|2462.4|2469.4|2463.4|2469.4|2463.4|2467.9|2461.9|7
1622617250000|2021-06-02 07:00:50|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|2469.6|2463.6|1
1622617260000|2021-06-02 07:01:00|2469.9|2463.9|2470.4|2464.4|2470.4|2464.4|2469.6|2463.6|5
1622617270000|2021-06-02 07:01:10|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|2470.6|2464.6|1
1622617300000|2021-06-02 07:01:40|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1622617320000|2021-06-02 07:02:00|2471|2465|2471.8|2465.8|2471.8|2465.8|2471|2465|2
1622617330000|2021-06-02 07:02:10|2471.5|2465.5|2469.5|2463.5|2471.5|2465.5|2469.5|2463.5|7
1622617340000|2021-06-02 07:02:20|2469.8|2463.8|2469.9|2463.9|2469.9|2463.9|2469.8|2463.8|2
1622617350000|2021-06-02 07:02:30|2469.8|2463.8|2469.5|2463.5|2469.8|2463.8|2469.5|2463.5|2
1622617360000|2021-06-02 07:02:40|2469.8|2463.8|2470.5|2464.5|2470.5|2464.5|2469.8|2463.8|6
1622617380000|2021-06-02 07:03:00|2469.8|2463.8|2469.5|2463.5|2469.8|2463.8|2469.5|2463.5|2
1622617390000|2021-06-02 07:03:10|2469.8|2463.8|2470|2464|2470.3|2464.3|2469.8|2463.8|4
1622617420000|2021-06-02 07:03:40|2470.3|2464.3|2471|2465|2472|2466|2470.3|2464.3|6
1622617430000|2021-06-02 07:03:50|2471.3|2465.3|2471.1|2465.1|2471.3|2465.3|2471.1|2465.1|2
1622617450000|2021-06-02 07:04:10|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|2
1622617460000|2021-06-02 07:04:20|2471.8|2465.8|2472.1|2466.1|2472.1|2466.1|2471.8|2465.8|2
1622617470000|2021-06-02 07:04:30|2472|2466|2471.8|2465.8|2472|2466|2471.5|2465.5|5
1622617490000|2021-06-02 07:04:50|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1622617500000|2021-06-02 07:05:00|2471.3|2465.3|2471.8|2465.8|2471.8|2465.8|2471.3|2465.3|3
1622617510000|2021-06-02 07:05:10|2472|2466|2471.8|2465.8|2472|2466|2471.8|2465.8|2
1622617530000|2021-06-02 07:05:30|2472|2466|2472|2466|2472|2466|2472|2466|1
1622617540000|2021-06-02 07:05:40|2472.3|2466.3|2472.5|2466.5|2472.5|2466.5|2472.3|2466.3|2
1622617550000|2021-06-02 07:05:50|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1622617570000|2021-06-02 07:06:10|2473|2467|2474.3|2468.3|2474.3|2468.3|2473|2467|2
1622617590000|2021-06-02 07:06:30|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1622617610000|2021-06-02 07:06:50|2474.8|2468.8|2475.3|2469.3|2475.3|2469.3|2474.8|2468.8|3
1622617620000|2021-06-02 07:07:00|2475|2469|2474.5|2468.5|2475|2469|2474.5|2468.5|2
1622617630000|2021-06-02 07:07:10|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|2
1622617640000|2021-06-02 07:07:20|2474.8|2468.8|2474|2468|2474.8|2468.8|2473.8|2467.8|4
1622617670000|2021-06-02 07:07:50|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1622617690000|2021-06-02 07:08:10|2474.5|2468.5|2474.8|2468.8|2474.8|2468.8|2474.5|2468.5|2
1622617760000|2021-06-02 07:09:20|2475|2469|2475|2469|2475|2469|2475|2469|1
1622617830000|2021-06-02 07:10:30|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.5|2468.5|3
1622617870000|2021-06-02 07:11:10|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1622617900000|2021-06-02 07:11:40|2474|2468|2473.5|2467.5|2474|2468|2473.5|2467.5|2
1622617920000|2021-06-02 07:12:00|2472.8|2466.8|2473.8|2467.8|2473.8|2467.8|2472.8|2466.8|3
1622617930000|2021-06-02 07:12:10|2474|2468|2474.8|2468.8|2474.8|2468.8|2474|2468|3
1622617940000|2021-06-02 07:12:20|2474.5|2468.5|2474|2468|2474.5|2468.5|2474|2468|2
1622617990000|2021-06-02 07:13:10|2474.5|2468.5|2474.8|2468.8|2474.8|2468.8|2474.5|2468.5|2
1622618000000|2021-06-02 07:13:20|2475|2469|2475|2469|2475.3|2469.3|2475|2469|3
1622618030000|2021-06-02 07:13:50|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1622618040000|2021-06-02 07:14:00|2475|2469|2474.5|2468.5|2475|2469|2474.5|2468.5|2
1622618060000|2021-06-02 07:14:20|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1622618130000|2021-06-02 07:15:30|2474|2468|2474|2468|2474|2468|2474|2468|1
1622618150000|2021-06-02 07:15:50|2473.8|2467.8|2473.5|2467.5|2473.8|2467.8|2473.5|2467.5|2
1622618180000|2021-06-02 07:16:20|2473.8|2467.8|2473.5|2467.5|2473.8|2467.8|2473.5|2467.5|2
1622618210000|2021-06-02 07:16:50|2473.8|2467.8|2474|2468|2474|2468|2473.8|2467.8|2
1622618220000|2021-06-02 07:17:00|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1622618250000|2021-06-02 07:17:30|2474|2468|2474|2468|2474|2468|2474|2468|1
1622618280000|2021-06-02 07:18:00|2474.3|2468.3|2475.3|2469.3|2475.5|2469.5|2474.3|2468.3|5
1622618330000|2021-06-02 07:18:50|2475|2469|2474.5|2468.5|2475|2469|2474.3|2468.3|3
1622618340000|2021-06-02 07:19:00|2474.8|2468.8|2475.3|2469.3|2475.3|2469.3|2474.8|2468.8|3
1622618350000|2021-06-02 07:19:10|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1622618360000|2021-06-02 07:19:20|2475|2469|2474.5|2468.5|2475|2469|2474.5|2468.5|2
1622618370000|2021-06-02 07:19:30|2474|2468|2473.8|2467.8|2474|2468|2473.8|2467.8|2
1622618380000|2021-06-02 07:19:40|2474|2468|2474.3|2468.3|2474.5|2468.5|2474|2468|4
1622618400000|2021-06-02 07:20:00|2474|2468|2474|2468|2474|2468|2474|2468|1
1622618410000|2021-06-02 07:20:10|2473.8|2467.8|2472.5|2466.5|2473.8|2467.8|2472.5|2466.5|2
1622618420000|2021-06-02 07:20:20|2472.3|2466.3|2471.8|2465.8|2472.3|2466.3|2471.5|2465.5|3
1622618430000|2021-06-02 07:20:30|2471.5|2465.5|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|2
1622618440000|2021-06-02 07:20:40|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1622618450000|2021-06-02 07:20:50|2472|2466|2472.5|2466.5|2472.5|2466.5|2472|2466|2
1622618460000|2021-06-02 07:21:00|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1622618490000|2021-06-02 07:21:30|2473|2467|2473|2467|2473|2467|2473|2467|1
1622618520000|2021-06-02 07:22:00|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1622618550000|2021-06-02 07:22:30|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1622618560000|2021-06-02 07:22:40|2472.8|2466.8|2472.5|2466.5|2472.8|2466.8|2472.5|2466.5|2
1622618660000|2021-06-02 07:24:20|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1622618680000|2021-06-02 07:24:40|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1622618770000|2021-06-02 07:26:10|2472.8|2466.8|2473.5|2467.5|2473.5|2467.5|2472.8|2466.8|3
1622618840000|2021-06-02 07:27:20|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1622618860000|2021-06-02 07:27:40|2473.5|2467.5|2472.3|2466.3|2473.5|2467.5|2472.3|2466.3|4
1622618880000|2021-06-02 07:28:00|2472|2466|2470.5|2464.5|2472|2466|2470.5|2464.5|5
1622618890000|2021-06-02 07:28:10|2470.3|2464.3|2470.5|2464.5|2470.5|2464.5|2470.3|2464.3|2
1622618900000|2021-06-02 07:28:20|2470.8|2464.8|2470.5|2464.5|2470.8|2464.8|2470.5|2464.5|2
1622618910000|2021-06-02 07:28:30|2470.8|2464.8|2471.3|2465.3|2471.3|2465.3|2470.8|2464.8|3
1622618920000|2021-06-02 07:28:40|2471|2465|2470.5|2464.5|2471|2465|2470.5|2464.5|3
1622618950000|2021-06-02 07:29:10|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1622618980000|2021-06-02 07:29:40|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1622618990000|2021-06-02 07:29:50|2470.8|2464.8|2471|2465|2471|2465|2470.8|2464.8|2
1622619010000|2021-06-02 07:30:10|2470.8|2464.8|2470.3|2464.3|2470.8|2464.8|2470.3|2464.3|3
1622619020000|2021-06-02 07:30:20|2470|2464|2469.8|2463.8|2470|2464|2468.3|2462.3|9
1622619030000|2021-06-02 07:30:30|2469.5|2463.5|2469.8|2463.8|2469.8|2463.8|2469.5|2463.5|2
1622619040000|2021-06-02 07:30:40|2469.5|2463.5|2470.3|2464.3|2470.3|2464.3|2469.5|2463.5|3
1622619050000|2021-06-02 07:30:50|2470|2464|2470|2464|2470|2464|2470|2464|1
1622619060000|2021-06-02 07:31:00|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1622619070000|2021-06-02 07:31:10|2470|2464|2470|2464|2470|2464|2470|2464|1
1622619110000|2021-06-02 07:31:50|2470.8|2464.8|2472|2466|2472|2466|2470.8|2464.8|4
1622619120000|2021-06-02 07:32:00|2472.3|2466.3|2472|2466|2472.3|2466.3|2472|2466|2
1622619130000|2021-06-02 07:32:10|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1622619140000|2021-06-02 07:32:20|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1622619160000|2021-06-02 07:32:40|2472.3|2466.3|2472.5|2466.5|2472.5|2466.5|2472.3|2466.3|2
1622619170000|2021-06-02 07:32:50|2472.8|2466.8|2474|2468|2474|2468|2472.8|2466.8|4
1622619220000|2021-06-02 07:33:40|2473.8|2467.8|2473.5|2467.5|2473.8|2467.8|2473.5|2467.5|2
1622619230000|2021-06-02 07:33:50|2473.3|2467.3|2472.5|2466.5|2473.3|2467.3|2471.8|2465.8|6
1622619240000|2021-06-02 07:34:00|2472.8|2466.8|2473.3|2467.3|2473.3|2467.3|2472.8|2466.8|3
1622619250000|2021-06-02 07:34:10|2473.5|2467.5|2472.5|2466.5|2473.8|2467.8|2472.5|2466.5|5
1622619280000|2021-06-02 07:34:40|2472.3|2466.3|2472.5|2466.5|2472.5|2466.5|2472|2466|3
1622619290000|2021-06-02 07:34:50|2472.3|2466.3|2473.3|2467.3|2473.3|2467.3|2472.3|2466.3|4
1622619310000|2021-06-02 07:35:10|2473|2467|2472|2466|2473|2467|2472|2466|2
1622619320000|2021-06-02 07:35:20|2471.8|2465.8|2472.3|2466.3|2472.5|2466.5|2471.8|2465.8|3
1622619340000|2021-06-02 07:35:40|2472|2466|2471.8|2465.8|2472|2466|2471.8|2465.8|2
1622619360000|2021-06-02 07:36:00|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1622619430000|2021-06-02 07:37:10|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1622619440000|2021-06-02 07:37:20|2471.8|2465.8|2471.5|2465.5|2472|2466|2471.5|2465.5|4
1622619460000|2021-06-02 07:37:40|2471.8|2465.8|2471.3|2465.3|2471.8|2465.8|2471.3|2465.3|3
1622619470000|2021-06-02 07:37:50|2471.5|2465.5|2471.8|2465.8|2471.8|2465.8|2471.5|2465.5|2
1622619480000|2021-06-02 07:38:00|2472|2466|2472.3|2466.3|2472.3|2466.3|2472|2466|2
1622619490000|2021-06-02 07:38:10|2472|2466|2472|2466|2472|2466|2472|2466|1
1622619500000|2021-06-02 07:38:20|2471.8|2465.8|2472.3|2466.3|2472.3|2466.3|2471.8|2465.8|3
1622619510000|2021-06-02 07:38:30|2472.5|2466.5|2472.8|2466.8|2472.8|2466.8|2472.5|2466.5|2
1622619520000|2021-06-02 07:38:40|2473|2467|2472.8|2466.8|2473|2467|2472.8|2466.8|2
1622619540000|2021-06-02 07:39:00|2472.5|2466.5|2471.8|2465.8|2472.5|2466.5|2471.8|2465.8|2
1622619550000|2021-06-02 07:39:10|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1622619600000|2021-06-02 07:40:00|2471.8|2465.8|2472.5|2466.5|2472.5|2466.5|2471.8|2465.8|4
1622619610000|2021-06-02 07:40:10|2472.8|2466.8|2473.5|2467.5|2473.5|2467.5|2472.8|2466.8|4
1622619620000|2021-06-02 07:40:20|2473.3|2467.3|2473|2467|2473.3|2467.3|2472.8|2466.8|4
1622619640000|2021-06-02 07:40:40|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1622619650000|2021-06-02 07:40:50|2472.8|2466.8|2472.3|2466.3|2472.8|2466.8|2472.3|2466.3|3
1622619700000|2021-06-02 07:41:40|2472|2466|2472.3|2466.3|2472.3|2466.3|2472|2466|2
1622619710000|2021-06-02 07:41:50|2472|2466|2472|2466|2472|2466|2472|2466|1
1622619730000|2021-06-02 07:42:10|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1622619760000|2021-06-02 07:42:40|2472|2466|2472|2466|2472|2466|2472|2466|1
1622619830000|2021-06-02 07:43:50|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1622619930000|2021-06-02 07:45:30|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1622619940000|2021-06-02 07:45:40|2471.3|2465.3|2469.5|2463.5|2471.3|2465.3|2469.5|2463.5|2
1622619950000|2021-06-02 07:45:50|2469|2463|2469.5|2463.5|2469.5|2463.5|2469|2463|2
1622619960000|2021-06-02 07:46:00|2469.8|2463.8|2469.3|2463.3|2469.8|2463.8|2469.3|2463.3|3
1622619970000|2021-06-02 07:46:10|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1622619980000|2021-06-02 07:46:20|2469.3|2463.3|2469|2463|2469.3|2463.3|2469|2463|2
1622620050000|2021-06-02 07:47:30|2468.8|2462.8|2468|2462|2469|2463|2468|2462|7
1622620060000|2021-06-02 07:47:40|2468.3|2462.3|2469.8|2463.8|2469.8|2463.8|2468.3|2462.3|4
1622620080000|2021-06-02 07:48:00|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2469.3|2463.3|2
1622620140000|2021-06-02 07:49:00|2469|2463|2468.3|2462.3|2469|2463|2468.3|2462.3|2
1622620150000|2021-06-02 07:49:10|2469|2463|2469|2463|2469|2463|2469|2463|1
1622620160000|2021-06-02 07:49:20|2469.3|2463.3|2468.8|2462.8|2469.3|2463.3|2468.8|2462.8|3
1622620170000|2021-06-02 07:49:30|2468.5|2462.5|2467.8|2461.8|2468.5|2462.5|2467.8|2461.8|4
1622620180000|2021-06-02 07:49:40|2468|2462|2468|2462|2468.3|2462.3|2468|2462|3
1622620190000|2021-06-02 07:49:50|2467.8|2461.8|2468.5|2462.5|2468.5|2462.5|2467.8|2461.8|3
1622620200000|2021-06-02 07:50:00|2468.8|2462.8|2469|2463|2469|2463|2468.8|2462.8|2
1622620210000|2021-06-02 07:50:10|2469.3|2463.3|2470.5|2464.5|2470.5|2464.5|2469.3|2463.3|6
1622620220000|2021-06-02 07:50:20|2470.8|2464.8|2470.8|2464.8|2471|2465|2470.8|2464.8|3
1622620230000|2021-06-02 07:50:30|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1622620240000|2021-06-02 07:50:40|2471|2465|2470.8|2464.8|2471|2465|2470.8|2464.8|2
1622620260000|2021-06-02 07:51:00|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1622620320000|2021-06-02 07:52:00|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1622620340000|2021-06-02 07:52:20|2471|2465|2471.5|2465.5|2471.5|2465.5|2471|2465|2
1622620360000|2021-06-02 07:52:40|2471.8|2465.8|2471|2465|2471.8|2465.8|2471|2465|3
1622620370000|2021-06-02 07:52:50|2470.8|2464.8|2470.5|2464.5|2470.8|2464.8|2470.5|2464.5|2
1622620380000|2021-06-02 07:53:00|2470.3|2464.3|2469.3|2463.3|2470.3|2464.3|2469|2463|3
1622620390000|2021-06-02 07:53:10|2469.5|2463.5|2469.8|2463.8|2469.8|2463.8|2469.5|2463.5|2
1622620400000|2021-06-02 07:53:20|2469.5|2463.5|2468.3|2462.3|2469.5|2463.5|2468.3|2462.3|8
1622620410000|2021-06-02 07:53:30|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|1
1622620490000|2021-06-02 07:54:50|2468.8|2462.8|2468.5|2462.5|2468.8|2462.8|2468.5|2462.5|2
1622620520000|2021-06-02 07:55:20|2468.3|2462.3|2468|2462|2468.3|2462.3|2468|2462|2
1622620530000|2021-06-02 07:55:30|2467.8|2461.8|2467.5|2461.5|2467.8|2461.8|2467.5|2461.5|2
1622620540000|2021-06-02 07:55:40|2467.3|2461.3|2468|2462|2468|2462|2467.3|2461.3|4
1622620550000|2021-06-02 07:55:50|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|1
1622620570000|2021-06-02 07:56:10|2468|2462|2468.3|2462.3|2468.3|2462.3|2468|2462|2
1622620580000|2021-06-02 07:56:20|2468|2462|2468|2462|2468|2462|2468|2462|1
1622620590000|2021-06-02 07:56:30|2468.3|2462.3|2468|2462|2468.3|2462.3|2468|2462|2
1622620600000|2021-06-02 07:56:40|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1622620610000|2021-06-02 07:56:50|2468.5|2462.5|2467.8|2461.8|2468.5|2462.5|2467.8|2461.8|3
1622620650000|2021-06-02 07:57:30|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2466.8|2460.8|4
1622620670000|2021-06-02 07:57:50|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1622620690000|2021-06-02 07:58:10|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1622620700000|2021-06-02 07:58:20|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|1
1622620720000|2021-06-02 07:58:40|2468.3|2462.3|2468.5|2462.5|2469.3|2463.3|2468.3|2462.3|6
1622620730000|2021-06-02 07:58:50|2468|2462|2467.8|2461.8|2468|2462|2467.5|2461.5|3
1622620740000|2021-06-02 07:59:00|2467.5|2461.5|2466.8|2460.8|2467.5|2461.5|2466.8|2460.8|4
1622620760000|2021-06-02 07:59:20|2467|2461|2467.3|2461.3|2467.3|2461.3|2467|2461|2
1622620770000|2021-06-02 07:59:30|2467|2461|2467|2461|2467|2461|2467|2461|1
1622620790000|2021-06-02 07:59:50|2467.3|2461.3|2468|2462|2468|2462|2467.3|2461.3|6
1622620830000|2021-06-02 08:00:30|2468.3|2462.3|2469|2463|2469|2463|2468.3|2462.3|2
1622620840000|2021-06-02 08:00:40|2469.3|2463.3|2468.8|2462.8|2469.5|2463.5|2468.8|2462.8|3
1622620880000|2021-06-02 08:01:20|2468.3|2462.3|2468|2462|2468.3|2462.3|2468|2462|2
1622620890000|2021-06-02 08:01:30|2468.3|2462.3|2468.8|2462.8|2468.8|2462.8|2468.3|2462.3|3
1622620940000|2021-06-02 08:02:20|2469|2463|2469.5|2463.5|2469.5|2463.5|2469|2463|2
1622620950000|2021-06-02 08:02:30|2469.3|2463.3|2468.3|2462.3|2469.3|2463.3|2468.3|2462.3|2
1622620960000|2021-06-02 08:02:40|2468|2462|2467.5|2461.5|2468|2462|2467.5|2461.5|3
1622620970000|2021-06-02 08:02:50|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1622620990000|2021-06-02 08:03:10|2467.5|2461.5|2467.8|2461.8|2467.8|2461.8|2467.5|2461.5|2
1622621030000|2021-06-02 08:03:50|2468|2462|2468.3|2462.3|2468.3|2462.3|2468|2462|2
1622621050000|2021-06-02 08:04:10|2468.5|2462.5|2468.8|2462.8|2468.8|2462.8|2468.5|2462.5|4
1622621060000|2021-06-02 08:04:20|2469|2463|2469|2463|2469|2463|2469|2463|1
1622621110000|2021-06-02 08:05:10|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1622621120000|2021-06-02 08:05:20|2469|2463|2468.5|2462.5|2469|2463|2468.5|2462.5|2
1622621150000|2021-06-02 08:05:50|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1622621160000|2021-06-02 08:06:00|2468|2462|2468|2462|2468|2462|2468|2462|1
1622621180000|2021-06-02 08:06:20|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1622621210000|2021-06-02 08:06:50|2468.5|2462.5|2468.8|2462.8|2468.8|2462.8|2468.5|2462.5|2
1622621260000|2021-06-02 08:07:40|2469|2463|2469|2463|2469|2463|2469|2463|1
1622621270000|2021-06-02 08:07:50|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1622621320000|2021-06-02 08:08:40|2469|2463|2469|2463|2469|2463|2469|2463|1
1622621350000|2021-06-02 08:09:10|2468.8|2462.8|2468.5|2462.5|2468.8|2462.8|2468.3|2462.3|4
1622621370000|2021-06-02 08:09:30|2468.8|2462.8|2469|2463|2469|2463|2468.8|2462.8|2
1622621380000|2021-06-02 08:09:40|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1622621410000|2021-06-02 08:10:10|2469|2463|2469|2463|2469|2463|2469|2463|1
1622621420000|2021-06-02 08:10:20|2469.3|2463.3|2470.5|2464.5|2470.5|2464.5|2469.3|2463.3|3
1622621430000|2021-06-02 08:10:30|2470.3|2464.3|2470|2464|2470.3|2464.3|2469.8|2463.8|3
1622621530000|2021-06-02 08:12:10|2469.8|2463.8|2470.3|2464.3|2470.3|2464.3|2469.8|2463.8|2
1622621540000|2021-06-02 08:12:20|2470.5|2464.5|2471|2465|2471|2465|2470.5|2464.5|2
1622621600000|2021-06-02 08:13:20|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1622621620000|2021-06-02 08:13:40|2471.5|2465.5|2471.8|2465.8|2471.8|2465.8|2471.5|2465.5|2
1622621640000|2021-06-02 08:14:00|2471.5|2465.5|2471.5|2465.5|2471.8|2465.8|2471.5|2465.5|3
1622621670000|2021-06-02 08:14:30|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1622621720000|2021-06-02 08:15:20|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1622621730000|2021-06-02 08:15:30|2472|2466|2471.8|2465.8|2472|2466|2471.8|2465.8|2
1622621740000|2021-06-02 08:15:40|2472.3|2466.3|2472.8|2466.8|2472.8|2466.8|2472.3|2466.3|2
1622621750000|2021-06-02 08:15:50|2472.5|2466.5|2471.5|2465.5|2472.8|2466.8|2471.5|2465.5|5
1622621760000|2021-06-02 08:16:00|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1622621790000|2021-06-02 08:16:30|2471.5|2465.5|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|2
1622621800000|2021-06-02 08:16:40|2471|2465|2471|2465|2471|2465|2471|2465|1
1622621820000|2021-06-02 08:17:00|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1622621830000|2021-06-02 08:17:10|2471.5|2465.5|2471.8|2465.8|2471.8|2465.8|2471.5|2465.5|2
1622621870000|2021-06-02 08:17:50|2471.5|2465.5|2471|2465|2471.5|2465.5|2471|2465|4
1622621900000|2021-06-02 08:18:20|2470.8|2464.8|2471|2465|2471|2465|2470.8|2464.8|2
1622621910000|2021-06-02 08:18:30|2471.8|2465.8|2471.5|2465.5|2471.8|2465.8|2471.5|2465.5|2
1622621920000|2021-06-02 08:18:40|2471.3|2465.3|2471|2465|2471.3|2465.3|2471|2465|2
1622621940000|2021-06-02 08:19:00|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1622621970000|2021-06-02 08:19:30|2471|2465|2471.3|2465.3|2471.3|2465.3|2471|2465|4
1622621980000|2021-06-02 08:19:40|2471.5|2465.5|2471.3|2465.3|2471.5|2465.5|2471.3|2465.3|2
1622622000000|2021-06-02 08:20:00|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1622622030000|2021-06-02 08:20:30|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|2
1622622060000|2021-06-02 08:21:00|2471.8|2465.8|2472|2466|2472.3|2466.3|2471.8|2465.8|3
1622622070000|2021-06-02 08:21:10|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1622622120000|2021-06-02 08:22:00|2471.5|2465.5|2471|2465|2471.5|2465.5|2471|2465|2
1622622130000|2021-06-02 08:22:10|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|1
1622622140000|2021-06-02 08:22:20|2471|2465|2470.8|2464.8|2471|2465|2470.8|2464.8|2
1622622150000|2021-06-02 08:22:30|2471|2465|2471|2465|2471|2465|2471|2465|1
1622622210000|2021-06-02 08:23:30|2471.3|2465.3|2472.3|2466.3|2472.3|2466.3|2471.3|2465.3|2
1622622230000|2021-06-02 08:23:50|2472.5|2466.5|2472.8|2466.8|2472.8|2466.8|2472.5|2466.5|2
1622622240000|2021-06-02 08:24:00|2473|2467|2473.3|2467.3|2473.3|2467.3|2473|2467|2
1622622250000|2021-06-02 08:24:10|2472.8|2466.8|2472|2466|2472.8|2466.8|2472|2466|2
1622622270000|2021-06-02 08:24:30|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1622622280000|2021-06-02 08:24:40|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1622622290000|2021-06-02 08:24:50|2471.8|2465.8|2470.5|2464.5|2471.8|2465.8|2470.5|2464.5|4
1622622320000|2021-06-02 08:25:20|2470.3|2464.3|2470|2464|2470.3|2464.3|2470|2464|2
1622622350000|2021-06-02 08:25:50|2470.3|2464.3|2470.5|2464.5|2470.5|2464.5|2470.3|2464.3|4
1622622370000|2021-06-02 08:26:10|2470.3|2464.3|2470.5|2464.5|2470.5|2464.5|2470.3|2464.3|2
1622622420000|2021-06-02 08:27:00|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1622622440000|2021-06-02 08:27:20|2470.5|2464.5|2470.8|2464.8|2470.8|2464.8|2470.5|2464.5|2
1622622460000|2021-06-02 08:27:40|2471.3|2465.3|2472|2466|2472|2466|2471.3|2465.3|3
1622622470000|2021-06-02 08:27:50|2471.8|2465.8|2471.5|2465.5|2471.8|2465.8|2471.5|2465.5|2
1622622480000|2021-06-02 08:28:00|2471.8|2465.8|2472|2466|2472|2466|2471.8|2465.8|2
1622622490000|2021-06-02 08:28:10|2471.8|2465.8|2471.5|2465.5|2471.8|2465.8|2471.5|2465.5|2
1622622520000|2021-06-02 08:28:40|2471.3|2465.3|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|2
1622622570000|2021-06-02 08:29:30|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1622622690000|2021-06-02 08:31:30|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1622622710000|2021-06-02 08:31:50|2472|2466|2472|2466|2472|2466|2472|2466|1
1622622740000|2021-06-02 08:32:20|2472.3|2466.3|2473.5|2467.5|2473.8|2467.8|2472.3|2466.3|6
1622622750000|2021-06-02 08:32:30|2473.8|2467.8|2473.5|2467.5|2473.8|2467.8|2473.5|2467.5|2
1622622810000|2021-06-02 08:33:30|2473.3|2467.3|2474|2468|2474|2468|2473.3|2467.3|3
1622622870000|2021-06-02 08:34:30|2474.3|2468.3|2472.5|2466.5|2474.3|2468.3|2472.5|2466.5|3
1622622890000|2021-06-02 08:34:50|2472.8|2466.8|2473|2467|2473|2467|2472.5|2466.5|5
1622622920000|2021-06-02 08:35:20|2472.8|2466.8|2471.8|2465.8|2472.8|2466.8|2471.8|2465.8|5
1622622930000|2021-06-02 08:35:30|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1622622940000|2021-06-02 08:35:40|2471.8|2465.8|2471.5|2465.5|2471.8|2465.8|2471.5|2465.5|2
1622622990000|2021-06-02 08:36:30|2471.3|2465.3|2470|2464|2471.3|2465.3|2470|2464|5
1622623000000|2021-06-02 08:36:40|2469.8|2463.8|2469.5|2463.5|2469.8|2463.8|2469.5|2463.5|2
1622623010000|2021-06-02 08:36:50|2469.8|2463.8|2470.3|2464.3|2470.3|2464.3|2469.8|2463.8|3
1622623020000|2021-06-02 08:37:00|2470|2464|2470|2464|2470|2464|2470|2464|1
1622623040000|2021-06-02 08:37:20|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1622623070000|2021-06-02 08:37:50|2471|2465|2471|2465|2471|2465|2471|2465|1
1622623090000|2021-06-02 08:38:10|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1622623100000|2021-06-02 08:38:20|2471.5|2465.5|2472|2466|2472|2466|2471.5|2465.5|2
1622623150000|2021-06-02 08:39:10|2472.5|2466.5|2472.5|2466.5|2472.8|2466.8|2472.5|2466.5|3
1622623160000|2021-06-02 08:39:20|2472.3|2466.3|2471.3|2465.3|2472.3|2466.3|2471.3|2465.3|2
1622623170000|2021-06-02 08:39:30|2471|2465|2471|2465|2471|2465|2471|2465|1
1622623190000|2021-06-02 08:39:50|2471.3|2465.3|2472|2466|2472|2466|2471.3|2465.3|3
1622623210000|2021-06-02 08:40:10|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1622623220000|2021-06-02 08:40:20|2472|2466|2471.8|2465.8|2472|2466|2471.8|2465.8|2
1622623270000|2021-06-02 08:41:10|2472|2466|2472|2466|2472|2466|2472|2466|1
1622623280000|2021-06-02 08:41:20|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1622623300000|2021-06-02 08:41:40|2472.5|2466.5|2473|2467|2473|2467|2472.5|2466.5|3
1622623310000|2021-06-02 08:41:50|2472.8|2466.8|2471.8|2465.8|2472.8|2466.8|2471.8|2465.8|4
1622623330000|2021-06-02 08:42:10|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.3|2465.3|3
1622623340000|2021-06-02 08:42:20|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1622623380000|2021-06-02 08:43:00|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1622623440000|2021-06-02 08:44:00|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1622623460000|2021-06-02 08:44:20|2471|2465|2470.5|2464.5|2471|2465|2470.3|2464.3|4
1622623530000|2021-06-02 08:45:30|2470.8|2464.8|2471.3|2465.3|2471.3|2465.3|2470.8|2464.8|3
1622623540000|2021-06-02 08:45:40|2471.5|2465.5|2471.8|2465.8|2471.8|2465.8|2471.5|2465.5|2
1622623550000|2021-06-02 08:45:50|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1622623560000|2021-06-02 08:46:00|2471.8|2465.8|2471.5|2465.5|2471.8|2465.8|2471.5|2465.5|2
1622623570000|2021-06-02 08:46:10|2471.3|2465.3|2471|2465|2471.3|2465.3|2471|2465|2
1622623600000|2021-06-02 08:46:40|2471.3|2465.3|2472.8|2466.8|2472.8|2466.8|2471.3|2465.3|4
1622623610000|2021-06-02 08:46:50|2473|2467|2472.8|2466.8|2473|2467|2472.8|2466.8|2
1622623620000|2021-06-02 08:47:00|2473|2467|2473.3|2467.3|2473.3|2467.3|2473|2467|2
1622623630000|2021-06-02 08:47:10|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1622623650000|2021-06-02 08:47:30|2473.8|2467.8|2473.8|2467.8|2474|2468|2473.8|2467.8|3
1622623680000|2021-06-02 08:48:00|2473.5|2467.5|2473.3|2467.3|2473.5|2467.5|2473.3|2467.3|2
1622623690000|2021-06-02 08:48:10|2473|2467|2473.3|2467.3|2473.3|2467.3|2473|2467|2
1622623760000|2021-06-02 08:49:20|2473.5|2467.5|2473.8|2467.8|2473.8|2467.8|2473.5|2467.5|2
1622623820000|2021-06-02 08:50:20|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1622623920000|2021-06-02 08:52:00|2473|2467|2472.8|2466.8|2473|2467|2472.8|2466.8|2
1622623930000|2021-06-02 08:52:10|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1622623950000|2021-06-02 08:52:30|2472.3|2466.3|2472|2466|2472.3|2466.3|2472|2466|2
1622623960000|2021-06-02 08:52:40|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1622623970000|2021-06-02 08:52:50|2472|2466|2472|2466|2472|2466|2472|2466|1
1622624000000|2021-06-02 08:53:20|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1622624040000|2021-06-02 08:54:00|2472.5|2466.5|2473.3|2467.3|2473.3|2467.3|2472.5|2466.5|2
1622624060000|2021-06-02 08:54:20|2473.5|2467.5|2473.8|2467.8|2473.8|2467.8|2473.5|2467.5|2
1622624120000|2021-06-02 08:55:20|2473.5|2467.5|2473.3|2467.3|2473.5|2467.5|2473.3|2467.3|2
1622624130000|2021-06-02 08:55:30|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1622624150000|2021-06-02 08:55:50|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1622624160000|2021-06-02 08:56:00|2473|2467|2473|2467|2473|2467|2473|2467|1
1622624210000|2021-06-02 08:56:50|2472.8|2466.8|2472.5|2466.5|2472.8|2466.8|2472.5|2466.5|2
1622624220000|2021-06-02 08:57:00|2473|2467|2473|2467|2473.3|2467.3|2473|2467|3
1622624260000|2021-06-02 08:57:40|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1622624280000|2021-06-02 08:58:00|2472.5|2466.5|2472.8|2466.8|2472.8|2466.8|2472.5|2466.5|2
1622624290000|2021-06-02 08:58:10|2473|2467|2473|2467|2473|2467|2473|2467|1
1622624300000|2021-06-02 08:58:20|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1622624360000|2021-06-02 08:59:20|2473|2467|2473|2467|2473|2467|2473|2467|1
1622624370000|2021-06-02 08:59:30|2473.3|2467.3|2473.5|2467.5|2473.5|2467.5|2473.3|2467.3|2
1622624390000|2021-06-02 08:59:50|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1622624430000|2021-06-02 09:00:30|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1622624510000|2021-06-02 09:01:50|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1622624620000|2021-06-02 09:03:40|2474|2468|2474|2468|2474|2468|2474|2468|1
1622624640000|2021-06-02 09:04:00|2474.3|2468.3|2475.8|2469.8|2475.8|2469.8|2474.3|2468.3|4
1622624650000|2021-06-02 09:04:10|2476|2470|2475.8|2469.8|2476|2470|2475.8|2469.8|2
1622624680000|2021-06-02 09:04:40|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1622624730000|2021-06-02 09:05:30|2476|2470|2476|2470|2476|2470|2476|2470|1
1622624740000|2021-06-02 09:05:40|2476.3|2470.3|2477|2471|2477|2471|2476.3|2470.3|4
1622624750000|2021-06-02 09:05:50|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1622624760000|2021-06-02 09:06:00|2476.8|2470.8|2477.3|2471.3|2477.3|2471.3|2476.8|2470.8|2
1622624770000|2021-06-02 09:06:10|2477|2471|2477|2471|2477|2471|2476.8|2470.8|3
1622624780000|2021-06-02 09:06:20|2477.3|2471.3|2478|2472|2478|2472|2477.3|2471.3|2
1622624790000|2021-06-02 09:06:30|2478.3|2472.3|2478.5|2472.5|2478.8|2472.8|2478.3|2472.3|4
1622624840000|2021-06-02 09:07:20|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|2
1622624850000|2021-06-02 09:07:30|2478.3|2472.3|2477.8|2471.8|2478.3|2472.3|2477.8|2471.8|2
1622624870000|2021-06-02 09:07:50|2477.5|2471.5|2477.5|2471.5|2477.8|2471.8|2477.3|2471.3|4
1622624880000|2021-06-02 09:08:00|2477.3|2471.3|2476.8|2470.8|2477.3|2471.3|2476.8|2470.8|3
1622624930000|2021-06-02 09:08:50|2476.5|2470.5|2476.3|2470.3|2476.5|2470.5|2475.8|2469.8|3
1622624940000|2021-06-02 09:09:00|2476.5|2470.5|2478|2472|2478|2472|2476.5|2470.5|2
1622624950000|2021-06-02 09:09:10|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1622624960000|2021-06-02 09:09:20|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.3|2472.3|3
1622624970000|2021-06-02 09:09:30|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1622624980000|2021-06-02 09:09:40|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1622625040000|2021-06-02 09:10:40|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478|2472|3
1622625070000|2021-06-02 09:11:10|2478|2472|2478.5|2472.5|2478.5|2472.5|2478|2472|2
1622625090000|2021-06-02 09:11:30|2478.8|2472.8|2479.5|2473.5|2479.5|2473.5|2478.8|2472.8|2
1622625110000|2021-06-02 09:11:50|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|2
1622625160000|2021-06-02 09:12:40|2479.8|2473.8|2480.5|2474.5|2480.5|2474.5|2479.8|2473.8|2
1622625180000|2021-06-02 09:13:00|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|2480.8|2474.8|1
1622625190000|2021-06-02 09:13:10|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1622625200000|2021-06-02 09:13:20|2480.5|2474.5|2480.8|2474.8|2480.8|2474.8|2480.5|2474.5|4
1622625210000|2021-06-02 09:13:30|2481|2475|2480.5|2474.5|2481|2475|2480.5|2474.5|3
1622625310000|2021-06-02 09:15:10|2480.3|2474.3|2480.3|2474.3|2480.5|2474.5|2480.3|2474.3|3
1622625380000|2021-06-02 09:16:20|2480.5|2474.5|2480.8|2474.8|2480.8|2474.8|2480.5|2474.5|2
1622625420000|2021-06-02 09:17:00|2481|2475|2481.3|2475.3|2481.3|2475.3|2481|2475|2
1622625450000|2021-06-02 09:17:30|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1622625460000|2021-06-02 09:17:40|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|2481.8|2475.8|1
1622625520000|2021-06-02 09:18:40|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|2482.3|2476.3|1
1622625540000|2021-06-02 09:19:00|2482|2476|2482|2476|2482|2476|2482|2476|1
1622625570000|2021-06-02 09:19:30|2481.8|2475.8|2482.3|2476.3|2482.3|2476.3|2481.8|2475.8|2
1622625610000|2021-06-02 09:20:10|2482.5|2476.5|2483|2477|2483|2477|2482.5|2476.5|3
1622625620000|2021-06-02 09:20:20|2483.8|2477.8|2483.5|2477.5|2483.8|2477.8|2483|2477|4
1622625630000|2021-06-02 09:20:30|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|2483.3|2477.3|1
1622625640000|2021-06-02 09:20:40|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1622625650000|2021-06-02 09:20:50|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|2484.3|2478.3|1
1622625680000|2021-06-02 09:21:20|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|2484.5|2478.5|1
1622625690000|2021-06-02 09:21:30|2484.3|2478.3|2483.8|2477.8|2484.3|2478.3|2483.8|2477.8|3
1622625700000|2021-06-02 09:21:40|2483.5|2477.5|2483.3|2477.3|2483.5|2477.5|2483.3|2477.3|2
1622625710000|2021-06-02 09:21:50|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|2483.5|2477.5|1
1622625720000|2021-06-02 09:22:00|2483.8|2477.8|2482.5|2476.5|2483.8|2477.8|2482.5|2476.5|2
1622625730000|2021-06-02 09:22:10|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|2482.8|2476.8|1
1622625740000|2021-06-02 09:22:20|2482.5|2476.5|2481.3|2475.3|2482.8|2476.8|2481.3|2475.3|4
1622625750000|2021-06-02 09:22:30|2481|2475|2481|2475|2481|2475|2481|2475|1
1622625770000|2021-06-02 09:22:50|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|2481.3|2475.3|1
1622625780000|2021-06-02 09:23:00|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|2481.5|2475.5|1
1622625800000|2021-06-02 09:23:20|2481|2475|2481.3|2475.3|2481.3|2475.3|2481|2475|2
1622625810000|2021-06-02 09:23:30|2481|2475|2480.8|2474.8|2481|2475|2480.8|2474.8|2
1622625820000|2021-06-02 09:23:40|2480.5|2474.5|2480.3|2474.3|2480.5|2474.5|2480|2474|4
1622625830000|2021-06-02 09:23:50|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1622625850000|2021-06-02 09:24:10|2479.5|2473.5|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|2
1622625860000|2021-06-02 09:24:20|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1622625880000|2021-06-02 09:24:40|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|2
1622625910000|2021-06-02 09:25:10|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1622625940000|2021-06-02 09:25:40|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1622625960000|2021-06-02 09:26:00|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1622625990000|2021-06-02 09:26:30|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1622626000000|2021-06-02 09:26:40|2480.3|2474.3|2479.5|2473.5|2480.3|2474.3|2479.5|2473.5|2
1622626050000|2021-06-02 09:27:30|2479.3|2473.3|2478.5|2472.5|2479.3|2473.3|2478.5|2472.5|4
1622626060000|2021-06-02 09:27:40|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1622626080000|2021-06-02 09:28:00|2479|2473|2479|2473|2479|2473|2479|2473|1
1622626090000|2021-06-02 09:28:10|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1622626100000|2021-06-02 09:28:20|2479|2473|2479|2473|2479|2473|2479|2473|1
1622626110000|2021-06-02 09:28:30|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1622626130000|2021-06-02 09:28:50|2479|2473|2479|2473|2479|2473|2479|2473|1
1622626160000|2021-06-02 09:29:20|2479.3|2473.3|2480|2474|2480|2474|2479.3|2473.3|4
1622626170000|2021-06-02 09:29:30|2480.3|2474.3|2479.5|2473.5|2480.3|2474.3|2479.5|2473.5|2
1622626180000|2021-06-02 09:29:40|2479.3|2473.3|2479|2473|2479.3|2473.3|2479|2473|2
1622626200000|2021-06-02 09:30:00|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1622626240000|2021-06-02 09:30:40|2479|2473|2479|2473|2479|2473|2479|2473|1
1622626270000|2021-06-02 09:31:10|2478.8|2472.8|2479|2473|2479|2473|2478.8|2472.8|2
1622626310000|2021-06-02 09:31:50|2478.8|2472.8|2478.3|2472.3|2478.8|2472.8|2478.3|2472.3|3
1622626320000|2021-06-02 09:32:00|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1622626330000|2021-06-02 09:32:10|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|2
1622626340000|2021-06-02 09:32:20|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1622626350000|2021-06-02 09:32:30|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1622626360000|2021-06-02 09:32:40|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|2
1622626370000|2021-06-02 09:32:50|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1622626380000|2021-06-02 09:33:00|2478.5|2472.5|2478.3|2472.3|2478.5|2472.5|2478.3|2472.3|2
1622626390000|2021-06-02 09:33:10|2478|2472|2478.3|2472.3|2478.3|2472.3|2478|2472|2
1622626410000|2021-06-02 09:33:30|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1622626420000|2021-06-02 09:33:40|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1622626440000|2021-06-02 09:34:00|2479|2473|2479.8|2473.8|2480|2474|2479|2473|4
1622626450000|2021-06-02 09:34:10|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1622626460000|2021-06-02 09:34:20|2479.3|2473.3|2478.8|2472.8|2479.3|2473.3|2478.8|2472.8|4
1622626490000|2021-06-02 09:34:50|2479|2473|2479|2473|2479|2473|2479|2473|1
1622626500000|2021-06-02 09:35:00|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|2
1622626510000|2021-06-02 09:35:10|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1622626520000|2021-06-02 09:35:20|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1622626550000|2021-06-02 09:35:50|2479.3|2473.3|2479|2473|2479.3|2473.3|2479|2473|2
1622626560000|2021-06-02 09:36:00|2479.3|2473.3|2479|2473|2479.3|2473.3|2479|2473|2
1622626590000|2021-06-02 09:36:30|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|2
1622626600000|2021-06-02 09:36:40|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1622626610000|2021-06-02 09:36:50|2479|2473|2478.3|2472.3|2479|2473|2478.3|2472.3|2
1622626620000|2021-06-02 09:37:00|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|2
1622626640000|2021-06-02 09:37:20|2478.8|2472.8|2478.5|2472.5|2479|2473|2478.5|2472.5|4
1622626650000|2021-06-02 09:37:30|2478.3|2472.3|2478.3|2472.3|2478.5|2472.5|2478.3|2472.3|3
1622626680000|2021-06-02 09:38:00|2478.5|2472.5|2479|2473|2479|2473|2478.5|2472.5|3
1622626690000|2021-06-02 09:38:10|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|2
1622626720000|2021-06-02 09:38:40|2479|2473|2479.3|2473.3|2479.3|2473.3|2479|2473|2
1622626740000|2021-06-02 09:39:00|2479|2473|2479|2473|2479|2473|2479|2473|1
1622626760000|2021-06-02 09:39:20|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.3|2472.3|4
1622626770000|2021-06-02 09:39:30|2478.3|2472.3|2479|2473|2479|2473|2478.3|2472.3|3
1622626780000|2021-06-02 09:39:40|2479.3|2473.3|2479|2473|2479.3|2473.3|2479|2473|2
1622626800000|2021-06-02 09:40:00|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|2
1622626810000|2021-06-02 09:40:10|2479.8|2473.8|2480.3|2474.3|2480.3|2474.3|2479.8|2473.8|3
1622626820000|2021-06-02 09:40:20|2480.5|2474.5|2480.8|2474.8|2480.8|2474.8|2480.5|2474.5|2
1622626830000|2021-06-02 09:40:30|2480.5|2474.5|2480|2474|2480.5|2474.5|2479.8|2473.8|3
1622626840000|2021-06-02 09:40:40|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1622626850000|2021-06-02 09:40:50|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1622626860000|2021-06-02 09:41:00|2479.8|2473.8|2479.3|2473.3|2479.8|2473.8|2479.3|2473.3|3
1622626870000|2021-06-02 09:41:10|2479|2473|2479|2473|2479|2473|2478.8|2472.8|3
1622626880000|2021-06-02 09:41:20|2478.5|2472.5|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|3
1622626890000|2021-06-02 09:41:30|2478.3|2472.3|2478.5|2472.5|2478.5|2472.5|2478.3|2472.3|2
1622626920000|2021-06-02 09:42:00|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1622626930000|2021-06-02 09:42:10|2478|2472|2478.3|2472.3|2478.3|2472.3|2478|2472|2
1622626940000|2021-06-02 09:42:20|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|2
1622626950000|2021-06-02 09:42:30|2478.8|2472.8|2479|2473|2479|2473|2478.8|2472.8|2
1622627020000|2021-06-02 09:43:40|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|2
1622627070000|2021-06-02 09:44:30|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|4
1622627080000|2021-06-02 09:44:40|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1622627150000|2021-06-02 09:45:50|2479.3|2473.3|2479.8|2473.8|2479.8|2473.8|2479.3|2473.3|2
1622627170000|2021-06-02 09:46:10|2480|2474|2480|2474|2480|2474|2480|2474|1
1622627180000|2021-06-02 09:46:20|2480.3|2474.3|2480.5|2474.5|2480.5|2474.5|2480.3|2474.3|2
1622627210000|2021-06-02 09:46:50|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|2
1622627230000|2021-06-02 09:47:10|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1622627250000|2021-06-02 09:47:30|2480|2474|2480|2474|2480|2474|2480|2474|1
1622627280000|2021-06-02 09:48:00|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1622627290000|2021-06-02 09:48:10|2480|2474|2480|2474|2480|2474|2480|2474|1
1622627300000|2021-06-02 09:48:20|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|2
1622627330000|2021-06-02 09:48:50|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1622627350000|2021-06-02 09:49:10|2480|2474|2480|2474|2480|2474|2479.5|2473.5|4
1622627390000|2021-06-02 09:49:50|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1622627440000|2021-06-02 09:50:40|2480|2474|2479.5|2473.5|2480|2474|2479.5|2473.5|2
1622627460000|2021-06-02 09:51:00|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1622627470000|2021-06-02 09:51:10|2480|2474|2480|2474|2480|2474|2480|2474|1
1622627480000|2021-06-02 09:51:20|2480.3|2474.3|2480.3|2474.3|2480.5|2474.5|2480.3|2474.3|3
1622627500000|2021-06-02 09:51:40|2480|2474|2479.5|2473.5|2480|2474|2479.3|2473.3|3
1622627510000|2021-06-02 09:51:50|2479.3|2473.3|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|3
1622627520000|2021-06-02 09:52:00|2479|2473|2479|2473|2479|2473|2479|2473|1
1622627530000|2021-06-02 09:52:10|2479.3|2473.3|2478.8|2472.8|2479.3|2473.3|2478.8|2472.8|2
1622627630000|2021-06-02 09:53:50|2479|2473|2478.8|2472.8|2479|2473|2478.5|2472.5|3
1622627690000|2021-06-02 09:54:50|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1622627700000|2021-06-02 09:55:00|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1622627720000|2021-06-02 09:55:20|2478|2472|2478|2472|2478|2472|2478|2472|1
1622627730000|2021-06-02 09:55:30|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1622627760000|2021-06-02 09:56:00|2478.5|2472.5|2479|2473|2479|2473|2478.5|2472.5|2
1622627770000|2021-06-02 09:56:10|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1622627790000|2021-06-02 09:56:30|2478.5|2472.5|2478.3|2472.3|2478.5|2472.5|2478.3|2472.3|2
1622627820000|2021-06-02 09:57:00|2478|2472|2478.3|2472.3|2478.3|2472.3|2478|2472|2
1622627840000|2021-06-02 09:57:20|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1622627860000|2021-06-02 09:57:40|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1622627870000|2021-06-02 09:57:50|2477.3|2471.3|2475.4|2469.4|2477.3|2471.3|2475.3|2469.3|4
1622627880000|2021-06-02 09:58:00|2475.1|2469.1|2474.5|2468.5|2475.1|2469.1|2474.5|2468.5|5
1622627900000|2021-06-02 09:58:20|2474.8|2468.8|2475.3|2469.3|2475.3|2469.3|2474.8|2468.8|3
1622627920000|2021-06-02 09:58:40|2475.5|2469.5|2476|2470|2476|2470|2475.5|2469.5|2
1622627940000|2021-06-02 09:59:00|2476.3|2470.3|2475.8|2469.8|2476.3|2470.3|2475.8|2469.8|3
1622627950000|2021-06-02 09:59:10|2476|2470|2476|2470|2476|2470|2475.5|2469.5|3
1622627960000|2021-06-02 09:59:20|2476.3|2470.3|2477|2471|2477|2471|2476.3|2470.3|4
1622628000000|2021-06-02 10:00:00|2477.3|2471.3|2477|2471|2477.3|2471.3|2477|2471|2
1622628090000|2021-06-02 10:01:30|2476.8|2470.8|2477.3|2471.3|2477.3|2471.3|2476.8|2470.8|2
1622628100000|2021-06-02 10:01:40|2477.5|2471.5|2477.8|2471.8|2477.8|2471.8|2477.5|2471.5|2
1622628110000|2021-06-02 10:01:50|2477.5|2471.5|2477.3|2471.3|2477.5|2471.5|2477.3|2471.3|2
1622628140000|2021-06-02 10:02:20|2477|2471|2477|2471|2477|2471|2476.5|2470.5|3
1622628190000|2021-06-02 10:03:10|2477.3|2471.3|2477.5|2471.5|2477.5|2471.5|2477.3|2471.3|2
1622628220000|2021-06-02 10:03:40|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1622628240000|2021-06-02 10:04:00|2478|2472|2478.3|2472.3|2478.3|2472.3|2478|2472|2
1622628260000|2021-06-02 10:04:20|2477.5|2471.5|2477.3|2471.3|2477.5|2471.5|2477.3|2471.3|2
1622628270000|2021-06-02 10:04:30|2477.5|2471.5|2477|2471|2477.5|2471.5|2477|2471|3
1622628280000|2021-06-02 10:04:40|2477.3|2471.3|2477.5|2471.5|2477.5|2471.5|2477.3|2471.3|2
1622628290000|2021-06-02 10:04:50|2477.3|2471.3|2477.5|2471.5|2477.5|2471.5|2477|2471|4
1622628380000|2021-06-02 10:06:20|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1622628430000|2021-06-02 10:07:10|2477|2471|2477|2471|2477|2471|2477|2471|1
1622628470000|2021-06-02 10:07:50|2477.3|2471.3|2477.5|2471.5|2477.5|2471.5|2477.3|2471.3|2
1622628480000|2021-06-02 10:08:00|2477.8|2471.8|2478.3|2472.3|2478.3|2472.3|2477.8|2471.8|2
1622628520000|2021-06-02 10:08:40|2478|2472|2477.3|2471.3|2478|2472|2477.3|2471.3|2
1622628530000|2021-06-02 10:08:50|2477|2471|2477.5|2471.5|2477.5|2471.5|2477|2471|3
1622628540000|2021-06-02 10:09:00|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1622628560000|2021-06-02 10:09:20|2477|2471|2477|2471|2477|2471|2477|2471|1
1622628590000|2021-06-02 10:09:50|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1622628610000|2021-06-02 10:10:10|2477|2471|2477|2471|2477|2471|2477|2471|1
1622628660000|2021-06-02 10:11:00|2477.3|2471.3|2477.8|2471.8|2477.8|2471.8|2477.3|2471.3|3
1622628670000|2021-06-02 10:11:10|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1622628690000|2021-06-02 10:11:30|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1622628710000|2021-06-02 10:11:50|2477.5|2471.5|2477.3|2471.3|2477.5|2471.5|2477.3|2471.3|2
1622628720000|2021-06-02 10:12:00|2477|2471|2477|2471|2477|2471|2477|2471|1
1622628730000|2021-06-02 10:12:10|2477.3|2471.3|2477|2471|2477.3|2471.3|2477|2471|4
1622628750000|2021-06-02 10:12:30|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1622628760000|2021-06-02 10:12:40|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|2477.5|2471.5|1
1622628770000|2021-06-02 10:12:50|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1622628800000|2021-06-02 10:13:20|2477.5|2471.5|2477|2471|2477.5|2471.5|2477|2471|3
1622628850000|2021-06-02 10:14:10|2477.3|2471.3|2477|2471|2477.3|2471.3|2477|2471|2
1622628860000|2021-06-02 10:14:20|2476.8|2470.8|2476.3|2470.3|2476.8|2470.8|2476.3|2470.3|2
1622628870000|2021-06-02 10:14:30|2476|2470|2476|2470|2476|2470|2476|2470|1
1622628890000|2021-06-02 10:14:50|2475.8|2469.8|2475|2469|2475.8|2469.8|2475|2469|2
1622628900000|2021-06-02 10:15:00|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1622628910000|2021-06-02 10:15:10|2475|2469|2475|2469|2475|2469|2475|2469|1
1622628930000|2021-06-02 10:15:30|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1622628960000|2021-06-02 10:16:00|2475|2469|2475.3|2469.3|2475.3|2469.3|2475|2469|2
1622629020000|2021-06-02 10:17:00|2475.8|2469.8|2476|2470|2476|2470|2475.8|2469.8|2
1622629050000|2021-06-02 10:17:30|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1622629070000|2021-06-02 10:17:50|2476|2470|2476.3|2470.3|2476.3|2470.3|2476|2470|2
1622629180000|2021-06-02 10:19:40|2476|2470|2476|2470|2476|2470|2476|2470|1
1622629200000|2021-06-02 10:20:00|2475.8|2469.8|2476|2470|2476|2470|2475.8|2469.8|2
1622629210000|2021-06-02 10:20:10|2476.3|2470.3|2476.5|2470.5|2476.5|2470.5|2476.3|2470.3|2
1622629250000|2021-06-02 10:20:50|2476.3|2470.3|2476.3|2470.3|2476.3|2470.3|2476|2470|3
1622629270000|2021-06-02 10:21:10|2476|2470|2476.3|2470.3|2476.3|2470.3|2476|2470|2
1622629290000|2021-06-02 10:21:30|2476|2470|2476.3|2470.3|2476.3|2470.3|2476|2470|2
1622629300000|2021-06-02 10:21:40|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1622629330000|2021-06-02 10:22:10|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1622629370000|2021-06-02 10:22:50|2476.5|2470.5|2476|2470|2476.5|2470.5|2476|2470|2
1622629390000|2021-06-02 10:23:10|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|2476.5|2470.5|1
1622629410000|2021-06-02 10:23:30|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1622629510000|2021-06-02 10:25:10|2477|2471|2477.3|2471.3|2477.5|2471.5|2477|2471|3
1622629520000|2021-06-02 10:25:20|2477.5|2471.5|2478.3|2472.3|2478.3|2472.3|2477.5|2471.5|2
1622629530000|2021-06-02 10:25:30|2478.5|2472.5|2478.8|2472.8|2478.8|2472.8|2478.5|2472.5|2
1622629540000|2021-06-02 10:25:40|2478.5|2472.5|2478.3|2472.3|2478.5|2472.5|2478.3|2472.3|2
1622629580000|2021-06-02 10:26:20|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1622629610000|2021-06-02 10:26:50|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1622629790000|2021-06-02 10:29:50|2478.5|2472.5|2478.8|2472.8|2478.8|2472.8|2478.5|2472.5|2
1622629820000|2021-06-02 10:30:20|2479|2473|2479.3|2473.3|2479.3|2473.3|2479|2473|2
1622629830000|2021-06-02 10:30:30|2479|2473|2478.3|2472.3|2479|2473|2478.3|2472.3|2
1622629850000|2021-06-02 10:30:50|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1622629880000|2021-06-02 10:31:20|2478.3|2472.3|2478.5|2472.5|2478.5|2472.5|2478.3|2472.3|2
1622629920000|2021-06-02 10:32:00|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1622629950000|2021-06-02 10:32:30|2478.5|2472.5|2478.8|2472.8|2478.8|2472.8|2478.5|2472.5|2
1622629960000|2021-06-02 10:32:40|2479|2473|2479.3|2473.3|2479.3|2473.3|2479|2473|2
1622629970000|2021-06-02 10:32:50|2479.5|2473.5|2479.5|2473.5|2480|2474|2479.5|2473.5|4
1622630000000|2021-06-02 10:33:20|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1622630020000|2021-06-02 10:33:40|2480|2474|2480|2474|2480|2474|2480|2474|1
1622630050000|2021-06-02 10:34:10|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1622630060000|2021-06-02 10:34:20|2480|2474|2480|2474|2480|2474|2480|2474|1
1622630070000|2021-06-02 10:34:30|2480.5|2474.5|2480|2474|2480.5|2474.5|2480|2474|2
1622630080000|2021-06-02 10:34:40|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|2
1622630090000|2021-06-02 10:34:50|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|4
1622630110000|2021-06-02 10:35:10|2480.3|2474.3|2479.8|2473.8|2480.3|2474.3|2479.8|2473.8|2
1622630240000|2021-06-02 10:37:20|2479.5|2473.5|2479|2473|2479.5|2473.5|2479|2473|2
1622630250000|2021-06-02 10:37:30|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1622630260000|2021-06-02 10:37:40|2479|2473|2480|2474|2480|2474|2479|2473|4
1622630350000|2021-06-02 10:39:10|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1622630400000|2021-06-02 10:40:00|2479.5|2473.5|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|2
1622630410000|2021-06-02 10:40:10|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1622630420000|2021-06-02 10:40:20|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1622630470000|2021-06-02 10:41:10|2479|2473|2479|2473|2479|2473|2479|2473|1
1622630500000|2021-06-02 10:41:40|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|2
1622630510000|2021-06-02 10:41:50|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1622630560000|2021-06-02 10:42:40|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1622630570000|2021-06-02 10:42:50|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1622630610000|2021-06-02 10:43:30|2478.5|2472.5|2478.8|2472.8|2478.8|2472.8|2478.5|2472.5|2
1622630630000|2021-06-02 10:43:50|2479|2473|2479.3|2473.3|2479.3|2473.3|2479|2473|2
1622630640000|2021-06-02 10:44:00|2479.5|2473.5|2479.8|2473.8|2479.8|2473.8|2479.5|2473.5|2
1622630650000|2021-06-02 10:44:10|2480|2474|2479.8|2473.8|2480|2474|2479.8|2473.8|2
1622630690000|2021-06-02 10:44:50|2480|2474|2480|2474|2480|2474|2480|2474|1
1622630720000|2021-06-02 10:45:20|2480.3|2474.3|2480|2474|2480.5|2474.5|2480|2474|8
1622630730000|2021-06-02 10:45:30|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|2
1622630750000|2021-06-02 10:45:50|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1622630760000|2021-06-02 10:46:00|2480|2474|2480|2474|2480|2474|2480|2474|1
1622630770000|2021-06-02 10:46:10|2479.8|2473.8|2479.3|2473.3|2479.8|2473.8|2479.3|2473.3|3
1622630780000|2021-06-02 10:46:20|2479|2473|2478.5|2472.5|2479|2473|2478.5|2472.5|3
1622630790000|2021-06-02 10:46:30|2478.3|2472.3|2478.5|2472.5|2478.5|2472.5|2478.3|2472.3|2
1622630810000|2021-06-02 10:46:50|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1622630820000|2021-06-02 10:47:00|2478.5|2472.5|2478.3|2472.3|2478.5|2472.5|2478.3|2472.3|2
1622630850000|2021-06-02 10:47:30|2478|2472|2478.3|2472.3|2478.3|2472.3|2478|2472|2
1622630940000|2021-06-02 10:49:00|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|2
1622630970000|2021-06-02 10:49:30|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2478.5|2472.5|2
1622630980000|2021-06-02 10:49:40|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|2478.3|2472.3|1
1622631000000|2021-06-02 10:50:00|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1622631060000|2021-06-02 10:51:00|2478.8|2472.8|2479|2473|2479.3|2473.3|2478.8|2472.8|5
1622631070000|2021-06-02 10:51:10|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|2
1622631110000|2021-06-02 10:51:50|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|2
1622631120000|2021-06-02 10:52:00|2479.8|2473.8|2480|2474|2480|2474|2479.8|2473.8|2
1622631150000|2021-06-02 10:52:30|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1622631160000|2021-06-02 10:52:40|2479.5|2473.5|2479|2473|2479.5|2473.5|2479|2473|2
1622631170000|2021-06-02 10:52:50|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|2478.8|2472.8|1
1622631200000|2021-06-02 10:53:20|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1622631210000|2021-06-02 10:53:30|2479.8|2473.8|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|2
1622631290000|2021-06-02 10:54:50|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1622631300000|2021-06-02 10:55:00|2479.5|2473.5|2479.8|2473.8|2479.8|2473.8|2479.5|2473.5|2
1622631310000|2021-06-02 10:55:10|2480|2474|2480|2474|2480|2474|2480|2474|1
1622631320000|2021-06-02 10:55:20|2480.3|2474.3|2480.3|2474.3|2480.5|2474.5|2480|2474|5
1622631330000|2021-06-02 10:55:30|2480|2474|2480|2474|2480.8|2474.8|2480|2474|5
1622631340000|2021-06-02 10:55:40|2479.8|2473.8|2479.8|2473.8|2480|2474|2479.8|2473.8|7
1622631350000|2021-06-02 10:55:50|2480|2474|2479.8|2473.8|2480|2474|2479.8|2473.8|2
1622631360000|2021-06-02 10:56:00|2480|2474|2479.8|2473.8|2480|2474|2479.8|2473.8|2
1622631380000|2021-06-02 10:56:20|2480|2474|2480|2474|2480|2474|2480|2474|1
1622631390000|2021-06-02 10:56:30|2479.5|2473.5|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|3
1622631400000|2021-06-02 10:56:40|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1622631420000|2021-06-02 10:57:00|2480|2474|2479.5|2473.5|2480|2474|2479.5|2473.5|3
1622631430000|2021-06-02 10:57:10|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1622631440000|2021-06-02 10:57:20|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1622631460000|2021-06-02 10:57:40|2480.3|2474.3|2480|2474|2480.3|2474.3|2480|2474|2
1622631470000|2021-06-02 10:57:50|2480.3|2474.3|2480|2474|2480.5|2474.5|2480|2474|3
1622631480000|2021-06-02 10:58:00|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480|2474|3
1622631490000|2021-06-02 10:58:10|2480.5|2474.5|2479.5|2473.5|2480.5|2474.5|2479.5|2473.5|5
1622631500000|2021-06-02 10:58:20|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1622631510000|2021-06-02 10:58:30|2480.3|2474.3|2479.8|2473.8|2480.3|2474.3|2479.8|2473.8|2
1622631520000|2021-06-02 10:58:40|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1622631530000|2021-06-02 10:58:50|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1622631540000|2021-06-02 10:59:00|2480|2474|2479.8|2473.8|2480|2474|2479.8|2473.8|2
1622631550000|2021-06-02 10:59:10|2480|2474|2480|2474|2480|2474|2480|2474|1
1622631560000|2021-06-02 10:59:20|2480.5|2474.5|2480.8|2474.8|2480.8|2474.8|2480.5|2474.5|2
1622631570000|2021-06-02 10:59:30|2481|2475|2480.8|2474.8|2481|2475|2480.8|2474.8|2
1622631580000|2021-06-02 10:59:40|2480.5|2474.5|2480.3|2474.3|2480.5|2474.5|2480.3|2474.3|2
1622631590000|2021-06-02 10:59:50|2480.5|2474.5|2480.5|2474.5|2480.8|2474.8|2480.5|2474.5|5
1622631600000|2021-06-02 11:00:00|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1622631630000|2021-06-02 11:00:30|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|2480.5|2474.5|1
1622631650000|2021-06-02 11:00:50|2480.8|2474.8|2480.5|2474.5|2480.8|2474.8|2480.5|2474.5|2
1622631660000|2021-06-02 11:01:00|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|2480.3|2474.3|1
1622631690000|2021-06-02 11:01:30|2480|2474|2479.3|2473.3|2480|2474|2479.3|2473.3|4
1622631730000|2021-06-02 11:02:10|2479|2473|2479.5|2473.5|2479.5|2473.5|2479|2473|3
1622631790000|2021-06-02 11:03:10|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1622631940000|2021-06-02 11:05:40|2479.5|2473.5|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|4
1622631980000|2021-06-02 11:06:20|2479.5|2473.5|2479.8|2473.8|2479.8|2473.8|2479.5|2473.5|2
1622631990000|2021-06-02 11:06:30|2479.5|2473.5|2479.3|2473.3|2479.5|2473.5|2479.3|2473.3|2
1622632000000|2021-06-02 11:06:40|2479|2473|2479|2473|2479|2473|2479|2473|1
1622632030000|2021-06-02 11:07:10|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|2
1622632050000|2021-06-02 11:07:30|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|2479.3|2473.3|1
1622632080000|2021-06-02 11:08:00|2479|2473|2479|2473|2479|2473|2479|2473|1
1622632090000|2021-06-02 11:08:10|2478.8|2472.8|2479|2473|2479|2473|2478.8|2472.8|2
1622632100000|2021-06-02 11:08:20|2478.8|2472.8|2479|2473|2479|2473|2478.8|2472.8|4
1622632110000|2021-06-02 11:08:30|2478.8|2472.8|2478.3|2472.3|2478.8|2472.8|2477.8|2471.8|9
1622632120000|2021-06-02 11:08:40|2478|2472|2478.3|2472.3|2478.3|2472.3|2478|2472|6
1622632130000|2021-06-02 11:08:50|2478|2472|2478.5|2472.5|2478.8|2472.8|2478|2472|4
1622632140000|2021-06-02 11:09:00|2478.8|2472.8|2477.8|2471.8|2478.8|2472.8|2477.5|2471.5|5
1622632150000|2021-06-02 11:09:10|2478|2472|2478|2472|2478|2472|2478|2472|1
1622632170000|2021-06-02 11:09:30|2477.8|2471.8|2477.5|2471.5|2477.8|2471.8|2477.3|2471.3|3
1622632200000|2021-06-02 11:10:00|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1622632210000|2021-06-02 11:10:10|2477|2471|2477|2471|2477|2471|2477|2471|1
1622632220000|2021-06-02 11:10:20|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477|2471|3
1622632230000|2021-06-02 11:10:30|2477|2471|2477|2471|2477|2471|2477|2471|1
1622632280000|2021-06-02 11:11:20|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1622632290000|2021-06-02 11:11:30|2477|2471|2476.3|2470.3|2477|2471|2476.3|2470.3|5
1622632320000|2021-06-02 11:12:00|2476|2470|2475|2469|2476|2470|2475|2469|4
1622632330000|2021-06-02 11:12:10|2475.3|2469.3|2475|2469|2475.5|2469.5|2475|2469|4
1622632340000|2021-06-02 11:12:20|2475.3|2469.3|2475|2469|2475.3|2469.3|2475|2469|2
1622632350000|2021-06-02 11:12:30|2474.8|2468.8|2474.8|2468.8|2475|2469|2474.5|2468.5|7
1622632360000|2021-06-02 11:12:40|2475|2469|2474.8|2468.8|2475|2469|2474.8|2468.8|2
1622632370000|2021-06-02 11:12:50|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1622632400000|2021-06-02 11:13:20|2474.8|2468.8|2475.3|2469.3|2475.3|2469.3|2474.8|2468.8|2
1622632440000|2021-06-02 11:14:00|2475|2469|2475.3|2469.3|2475.3|2469.3|2475|2469|2
1622632470000|2021-06-02 11:14:30|2475|2469|2475.3|2469.3|2475.3|2469.3|2475|2469|2
1622632500000|2021-06-02 11:15:00|2475|2469|2475.3|2469.3|2475.3|2469.3|2475|2469|2
1622632510000|2021-06-02 11:15:10|2475|2469|2475.3|2469.3|2475.3|2469.3|2475|2469|2
1622632550000|2021-06-02 11:15:50|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1622632570000|2021-06-02 11:16:10|2475.3|2469.3|2475.5|2469.5|2475.5|2469.5|2475.3|2469.3|2
1622632580000|2021-06-02 11:16:20|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|2475.3|2469.3|1
1622632600000|2021-06-02 11:16:40|2475|2469|2475|2469|2475|2469|2475|2469|1
1622632660000|2021-06-02 11:17:40|2475.3|2469.3|2474.8|2468.8|2475.3|2469.3|2474.8|2468.8|3
1622632690000|2021-06-02 11:18:10|2474.5|2468.5|2473.3|2467.3|2474.5|2468.5|2473.3|2467.3|4
1622632710000|2021-06-02 11:18:30|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1622632730000|2021-06-02 11:18:50|2473|2467|2472.8|2466.8|2473|2467|2472.8|2466.8|2
1622632740000|2021-06-02 11:19:00|2472.3|2466.3|2471.8|2465.8|2472.5|2466.5|2471.8|2465.8|5
1622632750000|2021-06-02 11:19:10|2471.5|2465.5|2471.3|2465.3|2471.5|2465.5|2471|2465|4
1622632760000|2021-06-02 11:19:20|2470.8|2464.8|2470.8|2464.8|2470.8|2464.8|2470.5|2464.5|3
1622632770000|2021-06-02 11:19:30|2471|2465|2470.5|2464.5|2471|2465|2470.5|2464.5|3
1622632780000|2021-06-02 11:19:40|2470.8|2464.8|2470.3|2464.3|2470.8|2464.8|2470.3|2464.3|3
1622632790000|2021-06-02 11:19:50|2470.5|2464.5|2471.3|2465.3|2471.3|2465.3|2470.5|2464.5|3
1622632800000|2021-06-02 11:20:00|2471.5|2465.5|2471.3|2465.3|2471.5|2465.5|2471|2465|4
1622632810000|2021-06-02 11:20:10|2471|2465|2471|2465|2471|2465|2471|2465|1
1622632820000|2021-06-02 11:20:20|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1622632860000|2021-06-02 11:21:00|2471.5|2465.5|2471.8|2465.8|2472|2466|2471.5|2465.5|4
1622632890000|2021-06-02 11:21:30|2472|2466|2472.8|2466.8|2472.8|2466.8|2472|2466|4
1622632900000|2021-06-02 11:21:40|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1622632910000|2021-06-02 11:21:50|2472.3|2466.3|2472.8|2466.8|2472.8|2466.8|2472|2466|5
1622632920000|2021-06-02 11:22:00|2473|2467|2473|2467|2473|2467|2473|2467|1
1622632940000|2021-06-02 11:22:20|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1622632950000|2021-06-02 11:22:30|2473.5|2467.5|2474.5|2468.5|2474.5|2468.5|2473.5|2467.5|4
1622632960000|2021-06-02 11:22:40|2474.8|2468.8|2474|2468|2474.8|2468.8|2474|2468|4
1622632970000|2021-06-02 11:22:50|2473.8|2467.8|2473.5|2467.5|2473.8|2467.8|2473.5|2467.5|2
1622632980000|2021-06-02 11:23:00|2473.8|2467.8|2474|2468|2474.3|2468.3|2473.8|2467.8|4
1622633000000|2021-06-02 11:23:20|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1622633010000|2021-06-02 11:23:30|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1622633040000|2021-06-02 11:24:00|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1622633090000|2021-06-02 11:24:50|2473.5|2467.5|2473.3|2467.3|2473.5|2467.5|2473.3|2467.3|2
1622633100000|2021-06-02 11:25:00|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1622633170000|2021-06-02 11:26:10|2473.8|2467.8|2474.3|2468.3|2474.5|2468.5|2473.8|2467.8|3
1622633210000|2021-06-02 11:26:50|2474|2468|2474|2468|2474|2468|2474|2468|1
1622633220000|2021-06-02 11:27:00|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|2
1622633230000|2021-06-02 11:27:10|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1622633260000|2021-06-02 11:27:40|2474.5|2468.5|2474|2468|2474.5|2468.5|2474|2468|3
1622633270000|2021-06-02 11:27:50|2473.8|2467.8|2473.3|2467.3|2473.8|2467.8|2473.3|2467.3|2
1622633300000|2021-06-02 11:28:20|2473|2467|2473.3|2467.3|2473.3|2467.3|2473|2467|6
1622633310000|2021-06-02 11:28:30|2473.5|2467.5|2473.3|2467.3|2473.5|2467.5|2473.3|2467.3|2
1622633360000|2021-06-02 11:29:20|2473.5|2467.5|2474|2468|2474|2468|2473.5|2467.5|3
1622633380000|2021-06-02 11:29:40|2474.8|2468.8|2474.3|2468.3|2474.8|2468.8|2474.3|2468.3|2
1622633400000|2021-06-02 11:30:00|2474|2468|2473.5|2467.5|2474|2468|2473.5|2467.5|3
1622633410000|2021-06-02 11:30:10|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473|2467|3
1622633420000|2021-06-02 11:30:20|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1622633460000|2021-06-02 11:31:00|2473.3|2467.3|2471.3|2465.3|2473.3|2467.3|2471.3|2465.3|5
1622633470000|2021-06-02 11:31:10|2471|2465|2471|2465|2471.3|2465.3|2470.8|2464.8|5
1622633480000|2021-06-02 11:31:20|2470.8|2464.8|2470|2464|2470.8|2464.8|2470|2464|2
1622633490000|2021-06-02 11:31:30|2469.8|2463.8|2469.3|2463.3|2469.8|2463.8|2469.3|2463.3|3
1622633510000|2021-06-02 11:31:50|2469|2463|2469|2463|2469|2463|2468.8|2462.8|3
1622633520000|2021-06-02 11:32:00|2469.3|2463.3|2469.8|2463.8|2469.8|2463.8|2468.8|2462.8|5
1622633560000|2021-06-02 11:32:40|2470|2464|2470|2464|2470|2464|2470|2464|1
1622633570000|2021-06-02 11:32:50|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1622633600000|2021-06-02 11:33:20|2470|2464|2470|2464|2470|2464|2470|2464|1
1622633630000|2021-06-02 11:33:50|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1622633650000|2021-06-02 11:34:10|2470|2464|2470.3|2464.3|2470.3|2464.3|2470|2464|2
1622633700000|2021-06-02 11:35:00|2469.5|2463.5|2469|2463|2470|2464|2469|2463|3
1622633710000|2021-06-02 11:35:10|2469.8|2463.8|2469.3|2463.3|2469.8|2463.8|2468.8|2462.8|3
1622633720000|2021-06-02 11:35:20|2469.5|2463.5|2470|2464|2470|2464|2469.5|2463.5|3
1622633730000|2021-06-02 11:35:30|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1622633760000|2021-06-02 11:36:00|2469.8|2463.8|2469.8|2463.8|2470|2464|2469.8|2463.8|3
1622633770000|2021-06-02 11:36:10|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1622633780000|2021-06-02 11:36:20|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2468.8|2462.8|4
1622633790000|2021-06-02 11:36:30|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1622633800000|2021-06-02 11:36:40|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1622633810000|2021-06-02 11:36:50|2469|2463|2468.8|2462.8|2469|2463|2468.8|2462.8|2
1622633820000|2021-06-02 11:37:00|2469|2463|2469|2463|2469|2463|2469|2463|1
1622633840000|2021-06-02 11:37:20|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1622633900000|2021-06-02 11:38:20|2469.5|2463.5|2470|2464|2470|2464|2469.5|2463.5|2
1622633910000|2021-06-02 11:38:30|2469.8|2463.8|2470|2464|2470|2464|2469.8|2463.8|2
1622633930000|2021-06-02 11:38:50|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1622633970000|2021-06-02 11:39:30|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1622633980000|2021-06-02 11:39:40|2470|2464|2469.8|2463.8|2470|2464|2469.8|2463.8|2
1622633990000|2021-06-02 11:39:50|2470|2464|2469.8|2463.8|2470|2464|2469.8|2463.8|2
1622634000000|2021-06-02 11:40:00|2470|2464|2470.3|2464.3|2470.3|2464.3|2470|2464|2
1622634020000|2021-06-02 11:40:20|2470|2464|2469.8|2463.8|2470|2464|2469.8|2463.8|2
1622634030000|2021-06-02 11:40:30|2470|2464|2470|2464|2470|2464|2470|2464|1
1622634040000|2021-06-02 11:40:40|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470|2464|3
1622634070000|2021-06-02 11:41:10|2471|2465|2470.8|2464.8|2471|2465|2470.8|2464.8|4
1622634100000|2021-06-02 11:41:40|2470.5|2464.5|2470.3|2464.3|2470.5|2464.5|2470.3|2464.3|2
1622634130000|2021-06-02 11:42:10|2470|2464|2469.8|2463.8|2470|2464|2469.8|2463.8|2
1622634150000|2021-06-02 11:42:30|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2468.8|2462.8|4
1622634210000|2021-06-02 11:43:30|2469|2463|2469|2463|2469|2463|2469|2463|1
1622634220000|2021-06-02 11:43:40|2468.8|2462.8|2468.8|2462.8|2469|2463|2468.8|2462.8|7
1622634230000|2021-06-02 11:43:50|2469|2463|2468.8|2462.8|2469|2463|2468.8|2462.8|2
1622634250000|2021-06-02 11:44:10|2468.5|2462.5|2468.3|2462.3|2468.5|2462.5|2468.3|2462.3|2
1622634260000|2021-06-02 11:44:20|2468|2462|2468.3|2462.3|2468.5|2462.5|2468|2462|4
1622634290000|2021-06-02 11:44:50|2468.5|2462.5|2468.3|2462.3|2468.5|2462.5|2468.3|2462.3|2
1622634320000|2021-06-02 11:45:20|2468|2462|2467.3|2461.3|2468|2462|2467.3|2461.3|2
1622634340000|2021-06-02 11:45:40|2467.5|2461.5|2467.5|2461.5|2468|2462|2467.5|2461.5|5
1622634350000|2021-06-02 11:45:50|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1622634370000|2021-06-02 11:46:10|2467|2461|2466.8|2460.8|2467|2461|2466.8|2460.8|2
1622634400000|2021-06-02 11:46:40|2467|2461|2466.8|2460.8|2467|2461|2466.8|2460.8|4
1622634410000|2021-06-02 11:46:50|2467|2461|2466.8|2460.8|2467|2461|2466.8|2460.8|2
1622634420000|2021-06-02 11:47:00|2467|2461|2467.8|2461.8|2468|2462|2466.8|2460.8|10
1622634430000|2021-06-02 11:47:10|2468.3|2462.3|2467.8|2461.8|2468.3|2462.3|2467.8|2461.8|2
1622634440000|2021-06-02 11:47:20|2467.5|2461.5|2467.8|2461.8|2467.8|2461.8|2466.3|2460.3|11
1622634450000|2021-06-02 11:47:30|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1622634460000|2021-06-02 11:47:40|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1622634480000|2021-06-02 11:48:00|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1622634490000|2021-06-02 11:48:10|2467|2461|2466.8|2460.8|2467|2461|2466.8|2460.8|2
1622634510000|2021-06-02 11:48:30|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|2
1622634520000|2021-06-02 11:48:40|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1622634550000|2021-06-02 11:49:10|2466.8|2460.8|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|2
1622634560000|2021-06-02 11:49:20|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1622634570000|2021-06-02 11:49:30|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|2
1622634590000|2021-06-02 11:49:50|2466|2460|2466.3|2460.3|2466.3|2460.3|2466|2460|2
1622634600000|2021-06-02 11:50:00|2466|2460|2466|2460|2466|2460|2466|2460|1
1622634610000|2021-06-02 11:50:10|2466.3|2460.3|2467|2461|2467.3|2461.3|2466.3|2460.3|4
1622634620000|2021-06-02 11:50:20|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1622634630000|2021-06-02 11:50:30|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|2
1622634640000|2021-06-02 11:50:40|2467.5|2461.5|2467|2461|2467.5|2461.5|2467|2461|3
1622634650000|2021-06-02 11:50:50|2466.8|2460.8|2467.3|2461.3|2467.3|2461.3|2466.8|2460.8|3
1622634660000|2021-06-02 11:51:00|2467|2461|2466.8|2460.8|2467|2461|2466.8|2460.8|2
1622634680000|2021-06-02 11:51:20|2466.5|2460.5|2466|2460|2466.5|2460.5|2466|2460|2
1622634690000|2021-06-02 11:51:30|2465.8|2459.8|2466.3|2460.3|2466.3|2460.3|2465.8|2459.8|2
1622634710000|2021-06-02 11:51:50|2466.5|2460.5|2466.8|2460.8|2467|2461|2466.5|2460.5|3
1622634730000|2021-06-02 11:52:10|2466.5|2460.5|2466.8|2460.8|2466.8|2460.8|2466.5|2460.5|2
1622634740000|2021-06-02 11:52:20|2467.3|2461.3|2467.8|2461.8|2467.8|2461.8|2467.3|2461.3|3
1622634750000|2021-06-02 11:52:30|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|2
1622634770000|2021-06-02 11:52:50|2467|2461|2466.8|2460.8|2467|2461|2466.8|2460.8|2
1622634780000|2021-06-02 11:53:00|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|2467.5|2461.5|1
1622634790000|2021-06-02 11:53:10|2467.8|2461.8|2467.8|2461.8|2467.8|2461.8|2467.5|2461.5|3
1622634800000|2021-06-02 11:53:20|2467.5|2461.5|2467.3|2461.3|2467.5|2461.5|2467.3|2461.3|2
1622634810000|2021-06-02 11:53:30|2467|2461|2467|2461|2467|2461|2467|2461|1
1622634820000|2021-06-02 11:53:40|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|1
1622634870000|2021-06-02 11:54:30|2467|2461|2466.8|2460.8|2467|2461|2466.3|2460.3|5
1622634880000|2021-06-02 11:54:40|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1622634890000|2021-06-02 11:54:50|2466.3|2460.3|2466|2460|2466.3|2460.3|2466|2460|2
1622634900000|2021-06-02 11:55:00|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1622634910000|2021-06-02 11:55:10|2466|2460|2465.8|2459.8|2466|2460|2465.8|2459.8|2
1622634920000|2021-06-02 11:55:20|2466|2460|2465.8|2459.8|2466.3|2460.3|2465.5|2459.5|5
1622634930000|2021-06-02 11:55:30|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1622634940000|2021-06-02 11:55:40|2465|2459|2465.3|2459.3|2465.3|2459.3|2464.8|2458.8|4
1622634950000|2021-06-02 11:55:50|2465.5|2459.5|2465.8|2459.8|2466|2460|2465.5|2459.5|4
1622634960000|2021-06-02 11:56:00|2466|2460|2467|2461|2467|2461|2466|2460|3
1622634970000|2021-06-02 11:56:10|2467.3|2461.3|2467.3|2461.3|2467.3|2461.3|2467|2461|3
1622634980000|2021-06-02 11:56:20|2467|2461|2467|2461|2467|2461|2467|2461|1
1622634990000|2021-06-02 11:56:30|2467.3|2461.3|2467|2461|2467.5|2461.5|2467|2461|3
1622635000000|2021-06-02 11:56:40|2466|2460|2465.8|2459.8|2466|2460|2465.5|2459.5|3
1622635010000|2021-06-02 11:56:50|2465.5|2459.5|2465.3|2459.3|2465.5|2459.5|2465.3|2459.3|2
1622635020000|2021-06-02 11:57:00|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1622635030000|2021-06-02 11:57:10|2465.8|2459.8|2466|2460|2466|2460|2465.8|2459.8|2
1622635040000|2021-06-02 11:57:20|2465.8|2459.8|2465.5|2459.5|2465.8|2459.8|2465.5|2459.5|2
1622635060000|2021-06-02 11:57:40|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1622635070000|2021-06-02 11:57:50|2466|2460|2465.5|2459.5|2466|2460|2465.5|2459.5|3
1622635100000|2021-06-02 11:58:20|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465|2459|5
1622635110000|2021-06-02 11:58:30|2466.3|2460.3|2466.5|2460.5|2466.5|2460.5|2466.3|2460.3|2
1622635120000|2021-06-02 11:58:40|2466.8|2460.8|2466.8|2460.8|2467|2461|2466.5|2460.5|5
1622635130000|2021-06-02 11:58:50|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466|2460|5
1622635140000|2021-06-02 11:59:00|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466.3|2460.3|4
1622635150000|2021-06-02 11:59:10|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1622635160000|2021-06-02 11:59:20|2466.8|2460.8|2467|2461|2467|2461|2466.5|2460.5|4
1622635170000|2021-06-02 11:59:30|2466.8|2460.8|2467|2461|2467.3|2461.3|2466.8|2460.8|3
1622635180000|2021-06-02 11:59:40|2466.8|2460.8|2467.5|2461.5|2467.5|2461.5|2466.8|2460.8|4
1622635190000|2021-06-02 11:59:50|2467.3|2461.3|2466.3|2460.3|2467.3|2461.3|2466.3|2460.3|5
1622635200000|2021-06-02 12:00:00|2466|2460|2466|2460|2466|2460|2466|2460|1
1622635230000|2021-06-02 12:00:30|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466|2460|3
1622635240000|2021-06-02 12:00:40|2466|2460|2466.5|2460.5|2466.5|2460.5|2466|2460|7
1622635250000|2021-06-02 12:00:50|2466.8|2460.8|2467.8|2461.8|2467.8|2461.8|2466.8|2460.8|4
1622635260000|2021-06-02 12:01:00|2467.5|2461.5|2467.8|2461.8|2467.8|2461.8|2467.5|2461.5|2
1622635290000|2021-06-02 12:01:30|2468|2462|2468.5|2462.5|2468.5|2462.5|2468|2462|2
1622635300000|2021-06-02 12:01:40|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1622635330000|2021-06-02 12:02:10|2469.5|2463.5|2470.3|2464.3|2470.3|2464.3|2469.3|2463.3|5
1622635340000|2021-06-02 12:02:20|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.5|2463.5|3
1622635350000|2021-06-02 12:02:30|2469.3|2463.3|2469.5|2463.5|2469.8|2463.8|2468.8|2462.8|7
1622635360000|2021-06-02 12:02:40|2468.8|2462.8|2468.5|2462.5|2468.8|2462.8|2468.5|2462.5|2
1622635370000|2021-06-02 12:02:50|2468.8|2462.8|2469|2463|2469|2463|2468.8|2462.8|2
1622635420000|2021-06-02 12:03:40|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.5|2462.5|3
1622635430000|2021-06-02 12:03:50|2469.3|2463.3|2469.3|2463.3|2469.8|2463.8|2469.3|2463.3|4
1622635450000|2021-06-02 12:04:10|2469|2463|2468.8|2462.8|2469|2463|2468.8|2462.8|2
1622635460000|2021-06-02 12:04:20|2468.5|2462.5|2467|2461|2468.5|2462.5|2467|2461|3
1622635470000|2021-06-02 12:04:30|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|2466.8|2460.8|1
1622635480000|2021-06-02 12:04:40|2466.5|2460.5|2466.5|2460.5|2466.8|2460.8|2466.5|2460.5|5
1622635490000|2021-06-02 12:04:50|2466.8|2460.8|2466.3|2460.3|2466.8|2460.8|2466.3|2460.3|3
1622635500000|2021-06-02 12:05:00|2466|2460|2466.5|2460.5|2466.5|2460.5|2466|2460|3
1622635530000|2021-06-02 12:05:30|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|1
1622635540000|2021-06-02 12:05:40|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|1
1622635560000|2021-06-02 12:06:00|2466.8|2460.8|2467|2461|2467|2461|2466.8|2460.8|2
1622635570000|2021-06-02 12:06:10|2467.3|2461.3|2468|2462|2468|2462|2467.3|2461.3|3
1622635580000|2021-06-02 12:06:20|2467.8|2461.8|2467.5|2461.5|2467.8|2461.8|2467.5|2461.5|2
1622635600000|2021-06-02 12:06:40|2467|2461|2466.8|2460.8|2467|2461|2466.8|2460.8|2
1622635610000|2021-06-02 12:06:50|2467|2461|2466.8|2460.8|2467|2461|2466.8|2460.8|2
1622635620000|2021-06-02 12:07:00|2466.5|2460.5|2467.3|2461.3|2467.3|2461.3|2466.5|2460.5|3
1622635630000|2021-06-02 12:07:10|2467|2461|2467|2461|2467|2461|2467|2461|1
1622635640000|2021-06-02 12:07:20|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|2
1622635690000|2021-06-02 12:08:10|2467.8|2461.8|2467.5|2461.5|2467.8|2461.8|2467.5|2461.5|2
1622635750000|2021-06-02 12:09:10|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|2
1622635760000|2021-06-02 12:09:20|2467.8|2461.8|2467.5|2461.5|2467.8|2461.8|2467.5|2461.5|2
1622635810000|2021-06-02 12:10:10|2467.3|2461.3|2467.5|2461.5|2467.5|2461.5|2467.3|2461.3|2
1622635830000|2021-06-02 12:10:30|2467.8|2461.8|2468|2462|2468|2462|2467.8|2461.8|2
1622635890000|2021-06-02 12:11:30|2468.3|2462.3|2468.8|2462.8|2468.8|2462.8|2468.3|2462.3|2
1622635900000|2021-06-02 12:11:40|2468.5|2462.5|2469.8|2463.8|2469.8|2463.8|2468.5|2462.5|4
1622635920000|2021-06-02 12:12:00|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.3|2463.3|3
1622635930000|2021-06-02 12:12:10|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1622635950000|2021-06-02 12:12:30|2469|2463|2468.8|2462.8|2469|2463|2468.8|2462.8|2
1622635960000|2021-06-02 12:12:40|2468.3|2462.3|2467.8|2461.8|2468.3|2462.3|2467.8|2461.8|3
1622635970000|2021-06-02 12:12:50|2468|2462|2468.8|2462.8|2468.8|2462.8|2467.8|2461.8|5
1622635990000|2021-06-02 12:13:10|2469|2463|2469|2463|2469|2463|2469|2463|1
1622636010000|2021-06-02 12:13:30|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1622636030000|2021-06-02 12:13:50|2469.5|2463.5|2469.8|2463.8|2469.8|2463.8|2469.5|2463.5|2
1622636080000|2021-06-02 12:14:40|2470|2464|2470.8|2464.8|2470.8|2464.8|2470|2464|3
1622636090000|2021-06-02 12:14:50|2471|2465|2471|2465|2471.3|2465.3|2471|2465|3
1622636130000|2021-06-02 12:15:30|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|2470.3|2464.3|1
1622636150000|2021-06-02 12:15:50|2470|2464|2469.8|2463.8|2470|2464|2469.8|2463.8|2
1622636190000|2021-06-02 12:16:30|2469.5|2463.5|2468.8|2462.8|2469.5|2463.5|2468.8|2462.8|2
1622636200000|2021-06-02 12:16:40|2469|2463|2469|2463|2469|2463|2469|2463|1
1622636220000|2021-06-02 12:17:00|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|2468.8|2462.8|1
1622636230000|2021-06-02 12:17:10|2469|2463|2469|2463|2469|2463|2469|2463|1
1622636240000|2021-06-02 12:17:20|2469.3|2463.3|2469.5|2463.5|2469.5|2463.5|2469.3|2463.3|2
1622636290000|2021-06-02 12:18:10|2469.3|2463.3|2469.5|2463.5|2469.5|2463.5|2469.3|2463.3|2
1622636340000|2021-06-02 12:19:00|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1622636380000|2021-06-02 12:19:40|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1622636420000|2021-06-02 12:20:20|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|2469.8|2463.8|1
1622636450000|2021-06-02 12:20:50|2470.3|2464.3|2470.5|2464.5|2470.5|2464.5|2470.3|2464.3|2
1622636460000|2021-06-02 12:21:00|2471|2465|2471.3|2465.3|2471.3|2465.3|2471|2465|2
1622636490000|2021-06-02 12:21:30|2470.8|2464.8|2471.3|2465.3|2471.3|2465.3|2470.3|2464.3|4
1622636500000|2021-06-02 12:21:40|2471.5|2465.5|2471.8|2465.8|2471.8|2465.8|2471.5|2465.5|2
1622636510000|2021-06-02 12:21:50|2472|2466|2472.3|2466.3|2472.3|2466.3|2472|2466|2
1622636530000|2021-06-02 12:22:10|2472|2466|2472|2466|2472|2466|2472|2466|1
1622636540000|2021-06-02 12:22:20|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1622636560000|2021-06-02 12:22:40|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1622636570000|2021-06-02 12:22:50|2471.8|2465.8|2472|2466|2472|2466|2471.8|2465.8|2
1622636600000|2021-06-02 12:23:20|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1622636630000|2021-06-02 12:23:50|2472|2466|2472|2466|2472|2466|2472|2466|1
1622636640000|2021-06-02 12:24:00|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1622636690000|2021-06-02 12:24:50|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1622636700000|2021-06-02 12:25:00|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1622636720000|2021-06-02 12:25:20|2472|2466|2472.8|2466.8|2472.8|2466.8|2472|2466|4
1622636730000|2021-06-02 12:25:30|2473.3|2467.3|2473|2467|2473.3|2467.3|2473|2467|2
1622636750000|2021-06-02 12:25:50|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1622636770000|2021-06-02 12:26:10|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472|2466|3
1622636790000|2021-06-02 12:26:30|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.5|2466.5|3
1622636820000|2021-06-02 12:27:00|2473|2467|2473.3|2467.3|2473.3|2467.3|2473|2467|2
1622636830000|2021-06-02 12:27:10|2473|2467|2473|2467|2473|2467|2473|2467|1
1622636840000|2021-06-02 12:27:20|2473.3|2467.3|2473.5|2467.5|2473.5|2467.5|2473.3|2467.3|2
1622636850000|2021-06-02 12:27:30|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1622636880000|2021-06-02 12:28:00|2473.5|2467.5|2473.8|2467.8|2473.8|2467.8|2473.5|2467.5|2
1622636900000|2021-06-02 12:28:20|2474|2468|2474.3|2468.3|2474.3|2468.3|2474|2468|2
1622636940000|2021-06-02 12:29:00|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1622636950000|2021-06-02 12:29:10|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1622636960000|2021-06-02 12:29:20|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1622636970000|2021-06-02 12:29:30|2474|2468|2474|2468|2474|2468|2474|2468|1
1622636980000|2021-06-02 12:29:40|2473.8|2467.8|2473|2467|2473.8|2467.8|2473|2467|3
1622636990000|2021-06-02 12:29:50|2473.3|2467.3|2473.5|2467.5|2473.5|2467.5|2473.3|2467.3|2
1622637000000|2021-06-02 12:30:00|2473|2467|2473|2467|2473|2467|2473|2467|1
1622637020000|2021-06-02 12:30:20|2473.3|2467.3|2473|2467|2473.3|2467.3|2473|2467|2
1622637040000|2021-06-02 12:30:40|2473.3|2467.3|2473|2467|2473.3|2467.3|2473|2467|2
1622637060000|2021-06-02 12:31:00|2473.5|2467.5|2474.3|2468.3|2474.3|2468.3|2473.5|2467.5|3
1622637070000|2021-06-02 12:31:10|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1622637080000|2021-06-02 12:31:20|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1622637110000|2021-06-02 12:31:50|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474|2468|4
1622637150000|2021-06-02 12:32:30|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1622637160000|2021-06-02 12:32:40|2475|2469|2474.8|2468.8|2475|2469|2474.8|2468.8|2
1622637170000|2021-06-02 12:32:50|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1622637180000|2021-06-02 12:33:00|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1622637190000|2021-06-02 12:33:10|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1622637210000|2021-06-02 12:33:30|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|2474.3|2468.3|1
1622637230000|2021-06-02 12:33:50|2474|2468|2473.5|2467.5|2474|2468|2473.5|2467.5|2
1622637240000|2021-06-02 12:34:00|2473|2467|2473.3|2467.3|2473.3|2467.3|2473|2467|2
1622637270000|2021-06-02 12:34:30|2473|2467|2473|2467|2473|2467|2473|2467|1
1622637290000|2021-06-02 12:34:50|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1622637300000|2021-06-02 12:35:00|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1622637330000|2021-06-02 12:35:30|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1622637340000|2021-06-02 12:35:40|2475.6|2469.6|2476.4|2470.4|2476.4|2470.4|2475.6|2469.6|4
1622637350000|2021-06-02 12:35:50|2476|2470|2475.8|2469.8|2476|2470|2475.8|2469.8|4
1622637360000|2021-06-02 12:36:00|2476|2470|2475.3|2469.3|2476|2470|2475.3|2469.3|2
1622637370000|2021-06-02 12:36:10|2475.5|2469.5|2475.5|2469.5|2475.8|2469.8|2475.3|2469.3|4
1622637380000|2021-06-02 12:36:20|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|2475.8|2469.8|1
1622637420000|2021-06-02 12:37:00|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|2475.5|2469.5|1
1622637430000|2021-06-02 12:37:10|2474.8|2468.8|2474.3|2468.3|2474.8|2468.8|2474.3|2468.3|3
1622637440000|2021-06-02 12:37:20|2474|2468|2474|2468|2474|2468|2474|2468|1
1622637450000|2021-06-02 12:37:30|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1622637460000|2021-06-02 12:37:40|2473.5|2467.5|2473.5|2467.5|2473.8|2467.8|2473.5|2467.5|3
1622637480000|2021-06-02 12:38:00|2473.8|2467.8|2473.5|2467.5|2473.8|2467.8|2473.5|2467.5|2
1622637500000|2021-06-02 12:38:20|2473.8|2467.8|2472.8|2466.8|2473.8|2467.8|2472.8|2466.8|3
1622637530000|2021-06-02 12:38:50|2473|2467|2474|2468|2474|2468|2473|2467|2
1622637540000|2021-06-02 12:39:00|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|2
1622637550000|2021-06-02 12:39:10|2474.3|2468.3|2474|2468|2474.3|2468.3|2474|2468|4
1622637580000|2021-06-02 12:39:40|2474.3|2468.3|2474.5|2468.5|2474.5|2468.5|2474.3|2468.3|2
1622637600000|2021-06-02 12:40:00|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1622637610000|2021-06-02 12:40:10|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|2474.5|2468.5|1
1622637640000|2021-06-02 12:40:40|2474.3|2468.3|2473.8|2467.8|2474.3|2468.3|2473.8|2467.8|2
1622637650000|2021-06-02 12:40:50|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1622637660000|2021-06-02 12:41:00|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1622637680000|2021-06-02 12:41:20|2473.3|2467.3|2472.8|2466.8|2473.3|2467.3|2472.8|2466.8|3
1622637700000|2021-06-02 12:41:40|2472.5|2466.5|2472.8|2466.8|2472.8|2466.8|2472.3|2466.3|4
1622637710000|2021-06-02 12:41:50|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|2472.5|2466.5|1
1622637720000|2021-06-02 12:42:00|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1622637750000|2021-06-02 12:42:30|2473|2467|2473|2467|2473|2467|2473|2467|1
1622637760000|2021-06-02 12:42:40|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1622637790000|2021-06-02 12:43:10|2473|2467|2473|2467|2473|2467|2473|2467|1
1622637820000|2021-06-02 12:43:40|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1622637830000|2021-06-02 12:43:50|2473|2467|2473|2467|2473|2467|2473|2467|1
1622637850000|2021-06-02 12:44:10|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|2472.8|2466.8|1
1622637890000|2021-06-02 12:44:50|2473|2467|2473|2467|2473|2467|2473|2467|1
1622637900000|2021-06-02 12:45:00|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1622637930000|2021-06-02 12:45:30|2473|2467|2473|2467|2473|2467|2473|2467|1
1622637960000|2021-06-02 12:46:00|2472.8|2466.8|2472.5|2466.5|2472.8|2466.8|2472.5|2466.5|2
1622637980000|2021-06-02 12:46:20|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|2472.3|2466.3|1
1622638000000|2021-06-02 12:46:40|2472|2466|2472|2466|2472|2466|2472|2466|1
1622638010000|2021-06-02 12:46:50|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|1
1622638030000|2021-06-02 12:47:10|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|2471.3|2465.3|1
1622638040000|2021-06-02 12:47:20|2471.5|2465.5|2472.3|2466.3|2472.3|2466.3|2471.5|2465.5|4
1622638050000|2021-06-02 12:47:30|2472|2466|2472|2466|2472|2466|2472|2466|1
1622638060000|2021-06-02 12:47:40|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|2471.8|2465.8|1
1622638070000|2021-06-02 12:47:50|2471.5|2465.5|2470.5|2464.5|2471.5|2465.5|2470.5|2464.5|6
1622638080000|2021-06-02 12:48:00|2470.3|2464.3|2470.5|2464.5|2470.8|2464.8|2470.3|2464.3|4
1622638100000|2021-06-02 12:48:20|2469.8|2463.8|2469.5|2463.5|2469.8|2463.8|2469.5|2463.5|2
1622638110000|2021-06-02 12:48:30|2469.3|2463.3|2469.5|2463.5|2469.5|2463.5|2469.3|2463.3|2
1622638120000|2021-06-02 12:48:40|2469.3|2463.3|2469.5|2463.5|2469.5|2463.5|2469.3|2463.3|2
1622638130000|2021-06-02 12:48:50|2469.3|2463.3|2469|2463|2469.3|2463.3|2469|2463|2
1622638140000|2021-06-02 12:49:00|2470|2464|2469.8|2463.8|2470.3|2464.3|2469.8|2463.8|4
1622638150000|2021-06-02 12:49:10|2469.5|2463.5|2470.3|2464.3|2470.3|2464.3|2469|2463|4
1622638160000|2021-06-02 12:49:20|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|1
1622638170000|2021-06-02 12:49:30|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|2470.5|2464.5|1
1622638180000|2021-06-02 12:49:40|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1622638190000|2021-06-02 12:49:50|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1622638210000|2021-06-02 12:50:10|2469.5|2463.5|2468.8|2462.8|2469.5|2463.5|2468.8|2462.8|4
1622638220000|2021-06-02 12:50:20|2468.5|2462.5|2468|2462|2468.5|2462.5|2468|2462|4
1622638230000|2021-06-02 12:50:30|2467.8|2461.8|2467.3|2461.3|2467.8|2461.8|2467.3|2461.3|3
1622638240000|2021-06-02 12:50:40|2467|2461|2467.5|2461.5|2467.5|2461.5|2467|2461|2
1622638250000|2021-06-02 12:50:50|2468|2462|2468.9|2462.9|2469.4|2463.4|2468|2462|5
1622638260000|2021-06-02 12:51:00|2468.6|2462.6|2468.4|2462.4|2468.6|2462.6|2468.4|2462.4|2
1622638270000|2021-06-02 12:51:10|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1622638290000|2021-06-02 12:51:30|2468.1|2462.1|2467.4|2461.4|2468.1|2462.1|2467.3|2461.3|4
1622638300000|2021-06-02 12:51:40|2467.3|2461.3|2466.8|2460.8|2467.3|2461.3|2466.8|2460.8|6
1622638310000|2021-06-02 12:51:50|2466.5|2460.5|2466.3|2460.3|2466.8|2460.8|2466.3|2460.3|6
1622638320000|2021-06-02 12:52:00|2466|2460|2466|2460|2466|2460|2466|2460|1
1622638330000|2021-06-02 12:52:10|2465.8|2459.8|2466|2460|2466|2460|2465.8|2459.8|2
1622638340000|2021-06-02 12:52:20|2465.8|2459.8|2466|2460|2466|2460|2465.8|2459.8|2
1622638350000|2021-06-02 12:52:30|2465.8|2459.8|2465.8|2459.8|2466|2460|2465.8|2459.8|3
1622638360000|2021-06-02 12:52:40|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|1
1622638400000|2021-06-02 12:53:20|2465.3|2459.3|2464.5|2458.5|2465.3|2459.3|2464.5|2458.5|4
1622638410000|2021-06-02 12:53:30|2464.8|2458.8|2464.5|2458.5|2464.8|2458.8|2464.5|2458.5|4
1622638420000|2021-06-02 12:53:40|2464.3|2458.3|2463|2457|2464.5|2458.5|2463|2457|4
1622638430000|2021-06-02 12:53:50|2462.8|2456.8|2462.5|2456.5|2462.8|2456.8|2462.5|2456.5|2
1622638440000|2021-06-02 12:54:00|2462.3|2456.3|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|3
1622638450000|2021-06-02 12:54:10|2462.5|2456.5|2462.3|2456.3|2462.5|2456.5|2462.3|2456.3|2
1622638460000|2021-06-02 12:54:20|2462|2456|2462.5|2456.5|2462.5|2456.5|2462|2456|2
1622638470000|2021-06-02 12:54:30|2462.8|2456.8|2462.5|2456.5|2462.8|2456.8|2462.3|2456.3|4
1622638480000|2021-06-02 12:54:40|2462.8|2456.8|2463|2457|2463|2457|2462.5|2456.5|4
1622638490000|2021-06-02 12:54:50|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.5|2456.5|3
1622638500000|2021-06-02 12:55:00|2463|2457|2463|2457|2463|2457|2463|2457|1
1622638510000|2021-06-02 12:55:10|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|2462.8|2456.8|1
1622638520000|2021-06-02 12:55:20|2463|2457|2462.8|2456.8|2463|2457|2462.8|2456.8|2
1622638530000|2021-06-02 12:55:30|2463.5|2457.5|2464.3|2458.3|2464.3|2458.3|2463.5|2457.5|4
1622638540000|2021-06-02 12:55:40|2464.5|2458.5|2464.5|2458.5|2464.8|2458.8|2464.5|2458.5|3
1622638550000|2021-06-02 12:55:50|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1622638560000|2021-06-02 12:56:00|2464.5|2458.5|2464.3|2458.3|2464.5|2458.5|2464.3|2458.3|4
1622638570000|2021-06-02 12:56:10|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1622638580000|2021-06-02 12:56:20|2464|2458|2464|2458|2464.3|2458.3|2463.8|2457.8|4
1622638620000|2021-06-02 12:57:00|2464.3|2458.3|2464|2458|2464.3|2458.3|2464|2458|2
1622638630000|2021-06-02 12:57:10|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|2463.8|2457.8|1
1622638640000|2021-06-02 12:57:20|2464|2458|2463.8|2457.8|2464|2458|2463.8|2457.8|2
1622638660000|2021-06-02 12:57:40|2463.5|2457.5|2462.3|2456.3|2463.5|2457.5|2462.3|2456.3|5
1622638670000|2021-06-02 12:57:50|2462.5|2456.5|2461.3|2455.3|2462.5|2456.5|2461.3|2455.3|4
1622638680000|2021-06-02 12:58:00|2461.5|2455.5|2461.8|2455.8|2462|2456|2461.5|2455.5|4
1622638700000|2021-06-02 12:58:20|2462|2456|2462|2456|2462|2456|2462|2456|1
1622638720000|2021-06-02 12:58:40|2461.8|2455.8|2461.5|2455.5|2461.8|2455.8|2461.5|2455.5|2
1622638730000|2021-06-02 12:58:50|2461.3|2455.3|2461.8|2455.8|2462|2456|2460.8|2454.8|6
1622638740000|2021-06-02 12:59:00|2462|2456|2462|2456|2462.3|2456.3|2462|2456|3
1622638750000|2021-06-02 12:59:10|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1622638780000|2021-06-02 12:59:40|2461.5|2455.5|2461.8|2455.8|2461.8|2455.8|2461.5|2455.5|2
1622638800000|2021-06-02 13:00:00|2461.5|2455.5|2461.5|2455.5|2462|2456|2461.5|2455.5|5
1622638810000|2021-06-02 13:00:10|2461.8|2455.8|2462|2456|2462.3|2456.3|2461.5|2455.5|5
1622638820000|2021-06-02 13:00:20|2462.3|2456.3|2463.3|2457.3|2463.3|2457.3|2462.3|2456.3|7
1622638830000|2021-06-02 13:00:30|2463.5|2457.5|2464|2458|2464|2458|2463.5|2457.5|5
1622638840000|2021-06-02 13:00:40|2463.8|2457.8|2464|2458|2464.5|2458.5|2463.8|2457.8|5
1622638850000|2021-06-02 13:00:50|2463.8|2457.8|2465.5|2459.5|2465.5|2459.5|2463.8|2457.8|5
1622638860000|2021-06-02 13:01:00|2465.3|2459.3|2466.5|2460.5|2466.5|2460.5|2465.3|2459.3|6
1622638870000|2021-06-02 13:01:10|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|2465.8|2459.8|1
1622638880000|2021-06-02 13:01:20|2465.5|2459.5|2465.8|2459.8|2466|2460|2465.5|2459.5|4
1622638890000|2021-06-02 13:01:30|2465.5|2459.5|2464.5|2458.5|2465.8|2459.8|2464.5|2458.5|7
1622638900000|2021-06-02 13:01:40|2464.3|2458.3|2463.5|2457.5|2464.3|2458.3|2463.3|2457.3|6
1622638910000|2021-06-02 13:01:50|2463.3|2457.3|2465.3|2459.3|2465.5|2459.5|2463.3|2457.3|9
1622638920000|2021-06-02 13:02:00|2465.5|2459.5|2465.5|2459.5|2465.5|2459.5|2465.3|2459.3|3
1622638930000|2021-06-02 13:02:10|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|2465.3|2459.3|1
1622638940000|2021-06-02 13:02:20|2465|2459|2465|2459|2465.3|2459.3|2465|2459|3
1622638960000|2021-06-02 13:02:40|2464.8|2458.8|2463|2457|2464.8|2458.8|2463|2457|7
1622638970000|2021-06-02 13:02:50|2462.8|2456.8|2461.8|2455.8|2462.8|2456.8|2461.8|2455.8|5
1622638980000|2021-06-02 13:03:00|2462|2456|2462.8|2456.8|2462.8|2456.8|2462|2456|3
1622638990000|2021-06-02 13:03:10|2463|2457|2464|2458|2464|2458|2463|2457|5
1622639000000|2021-06-02 13:03:20|2464.5|2458.5|2464.8|2458.8|2465.3|2459.3|2464.5|2458.5|5
1622639010000|2021-06-02 13:03:30|2465|2459|2465.8|2459.8|2465.8|2459.8|2464.8|2458.8|8
1622639020000|2021-06-02 13:03:40|2465.5|2459.5|2466.4|2460.4|2466.6|2460.6|2465.3|2459.3|9
1622639030000|2021-06-02 13:03:50|2466.1|2460.1|2466|2460|2466.5|2460.5|2466|2460|4
1622639040000|2021-06-02 13:04:00|2466.3|2460.3|2464.8|2458.8|2466.6|2460.6|2464.8|2458.8|10
1622639050000|2021-06-02 13:04:10|2464.5|2458.5|2463.6|2457.6|2464.5|2458.5|2463.6|2457.6|3
1622639060000|2021-06-02 13:04:20|2463.8|2457.8|2463.9|2457.9|2464.1|2458.1|2463.8|2457.8|3
1622639070000|2021-06-02 13:04:30|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|2463.5|2457.5|1
1622639080000|2021-06-02 13:04:40|2463.6|2457.6|2464.4|2458.4|2465.4|2459.4|2463.6|2457.6|12
1622639090000|2021-06-02 13:04:50|2464.1|2458.1|2464.3|2458.3|2464.3|2458.3|2464.1|2458.1|2
1622639100000|2021-06-02 13:05:00|2464.1|2458.1|2463.3|2457.3|2464.1|2458.1|2463.3|2457.3|8
1622639110000|2021-06-02 13:05:10|2463.1|2457.1|2462.9|2456.9|2463.1|2457.1|2462.9|2456.9|3
1622639120000|2021-06-02 13:05:20|2463|2457|2463|2457|2463|2457|2463|2457|1
1622639130000|2021-06-02 13:05:30|2463.3|2457.3|2463.3|2457.3|2463.8|2457.8|2462.8|2456.8|5
1622639140000|2021-06-02 13:05:40|2463.4|2457.4|2463.5|2457.5|2463.5|2457.5|2463.3|2457.3|3
1622639150000|2021-06-02 13:05:50|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|2463.3|2457.3|1
1622639160000|2021-06-02 13:06:00|2463.8|2457.8|2463|2457|2463.8|2457.8|2463|2457|3
1622639170000|2021-06-02 13:06:10|2462.8|2456.8|2461.5|2455.5|2462.8|2456.8|2461.5|2455.5|5
1622639180000|2021-06-02 13:06:20|2461.3|2455.3|2461|2455|2461.3|2455.3|2461|2455|2
1622639190000|2021-06-02 13:06:30|2460.8|2454.8|2461.3|2455.3|2461.3|2455.3|2460.8|2454.8|3
1622639200000|2021-06-02 13:06:40|2461|2455|2460.8|2454.8|2461|2455|2460.8|2454.8|2
1622639210000|2021-06-02 13:06:50|2460.5|2454.5|2460.8|2454.8|2460.8|2454.8|2460.3|2454.3|4
1622639220000|2021-06-02 13:07:00|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1622639230000|2021-06-02 13:07:10|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|1
1622639250000|2021-06-02 13:07:30|2460|2454|2459.8|2453.8|2460|2454|2459.8|2453.8|6
1622639280000|2021-06-02 13:08:00|2459.5|2453.5|2459.3|2453.3|2459.5|2453.5|2459.3|2453.3|4
1622639290000|2021-06-02 13:08:10|2459.5|2453.5|2460|2454|2460|2454|2459.5|2453.5|5
1622639310000|2021-06-02 13:08:30|2460.3|2454.3|2460|2454|2460.3|2454.3|2459.8|2453.8|4
1622639320000|2021-06-02 13:08:40|2460.3|2454.3|2460|2454|2460.3|2454.3|2459.8|2453.8|4
1622639330000|2021-06-02 13:08:50|2460.3|2454.3|2459.5|2453.5|2460.3|2454.3|2459|2453|5
1622639340000|2021-06-02 13:09:00|2459.3|2453.3|2458.8|2452.8|2459.3|2453.3|2458.8|2452.8|3
1622639360000|2021-06-02 13:09:20|2458.5|2452.5|2458|2452|2458.5|2452.5|2457.3|2451.3|6
1622639370000|2021-06-02 13:09:30|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1622639390000|2021-06-02 13:09:50|2458.3|2452.3|2457.8|2451.8|2458.3|2452.3|2457.8|2451.8|4
1622639400000|2021-06-02 13:10:00|2458|2452|2457.3|2451.3|2458|2452|2457.3|2451.3|4
1622639410000|2021-06-02 13:10:10|2457|2451|2456.5|2450.5|2457.3|2451.3|2456.5|2450.5|3
1622639420000|2021-06-02 13:10:20|2456.8|2450.8|2456.5|2450.5|2456.8|2450.8|2456.5|2450.5|2
1622639440000|2021-06-02 13:10:40|2456.3|2450.3|2456.8|2450.8|2457|2451|2456.3|2450.3|5
1622639450000|2021-06-02 13:10:50|2456.5|2450.5|2456.3|2450.3|2456.5|2450.5|2456.3|2450.3|2
1622639460000|2021-06-02 13:11:00|2456|2450|2456|2450|2456|2450|2455.3|2449.3|8
1622639470000|2021-06-02 13:11:10|2456.3|2450.3|2456|2450|2456.3|2450.3|2456|2450|2
1622639480000|2021-06-02 13:11:20|2456.3|2450.3|2456|2450|2456.3|2450.3|2456|2450|2
1622639490000|2021-06-02 13:11:30|2456.3|2450.3|2456|2450|2456.3|2450.3|2456|2450|2
1622639510000|2021-06-02 13:11:50|2456.3|2450.3|2456|2450|2456.3|2450.3|2456|2450|2
1622639520000|2021-06-02 13:12:00|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.3|2449.3|4
1622639530000|2021-06-02 13:12:10|2455.5|2449.5|2455.3|2449.3|2455.5|2449.5|2455.3|2449.3|2
1622639540000|2021-06-02 13:12:20|2455.5|2449.5|2455.5|2449.5|2456|2450|2455.5|2449.5|5
1622639550000|2021-06-02 13:12:30|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.5|2449.5|3
1622639560000|2021-06-02 13:12:40|2456|2450|2457|2451|2457|2451|2456|2450|5
1622639570000|2021-06-02 13:12:50|2457.3|2451.3|2458.3|2452.3|2458.8|2452.8|2457.3|2451.3|10
1622639580000|2021-06-02 13:13:00|2458.5|2452.5|2458.3|2452.3|2458.5|2452.5|2458.3|2452.3|4
1622639590000|2021-06-02 13:13:10|2458|2452|2457|2451|2458|2452|2457|2451|4
1622639600000|2021-06-02 13:13:20|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.5|2451.5|7
1622639610000|2021-06-02 13:13:30|2456.8|2450.8|2459|2453|2459|2453|2456.8|2450.8|8
1622639620000|2021-06-02 13:13:40|2459.3|2453.3|2458.9|2452.9|2460|2454|2458.6|2452.6|10
1622639630000|2021-06-02 13:13:50|2459|2453|2459.9|2453.9|2460.4|2454.4|2459|2453|7
1622639640000|2021-06-02 13:14:00|2459.6|2453.6|2458.5|2452.5|2459.6|2453.6|2458.4|2452.4|9
1622639650000|2021-06-02 13:14:10|2458.3|2452.3|2457.8|2451.8|2458.4|2452.4|2457.6|2451.6|4
1622639660000|2021-06-02 13:14:20|2457.1|2451.1|2459.1|2453.1|2459.1|2453.1|2456.8|2450.8|11
1622639670000|2021-06-02 13:14:30|2459.4|2453.4|2458.6|2452.6|2459.4|2453.4|2458.6|2452.6|7
1622639680000|2021-06-02 13:14:40|2458.8|2452.8|2460.4|2454.4|2460.4|2454.4|2458.8|2452.8|6
1622639690000|2021-06-02 13:14:50|2460.1|2454.1|2458.9|2452.9|2460.1|2454.1|2458.9|2452.9|7
1622639700000|2021-06-02 13:15:00|2458.6|2452.6|2459.6|2453.6|2459.6|2453.6|2458.4|2452.4|8
1622639710000|2021-06-02 13:15:10|2459.9|2453.9|2459.6|2453.6|2460.1|2454.1|2459.6|2453.6|4
1622639720000|2021-06-02 13:15:20|2459.9|2453.9|2459.9|2453.9|2460.1|2454.1|2459.9|2453.9|7
1622639740000|2021-06-02 13:15:40|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|1
1622639750000|2021-06-02 13:15:50|2459.9|2453.9|2460.4|2454.4|2461.5|2455.5|2459.6|2453.6|13
1622639770000|2021-06-02 13:16:10|2460.6|2454.6|2459.4|2453.4|2460.6|2454.6|2459.4|2453.4|6
1622639780000|2021-06-02 13:16:20|2459.6|2453.6|2459|2453|2459.6|2453.6|2459|2453|6
1622639790000|2021-06-02 13:16:30|2459.1|2453.1|2460|2454|2460|2454|2459.1|2453.1|5
1622639800000|2021-06-02 13:16:40|2460.3|2454.3|2460.5|2454.5|2460.8|2454.8|2460.3|2454.3|6
1622639810000|2021-06-02 13:16:50|2460.8|2454.8|2461|2455|2461.3|2455.3|2460.3|2454.3|8
1622639820000|2021-06-02 13:17:00|2460.8|2454.8|2461|2455|2461|2455|2460.8|2454.8|2
1622639830000|2021-06-02 13:17:10|2460.8|2454.8|2461|2455|2461|2455|2460.8|2454.8|4
1622639840000|2021-06-02 13:17:20|2460.8|2454.8|2459.5|2453.5|2460.8|2454.8|2459.5|2453.5|9
1622639850000|2021-06-02 13:17:30|2459.8|2453.8|2460.3|2454.3|2460.3|2454.3|2459.8|2453.8|3
1622639860000|2021-06-02 13:17:40|2460.5|2454.5|2460.8|2454.8|2460.8|2454.8|2460.5|2454.5|4
1622639870000|2021-06-02 13:17:50|2460.5|2454.5|2461.3|2455.3|2461.3|2455.3|2460.5|2454.5|4
1622639890000|2021-06-02 13:18:10|2461.5|2455.5|2461|2455|2461.5|2455.5|2461|2455|3
1622639900000|2021-06-02 13:18:20|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1622639910000|2021-06-02 13:18:30|2461|2455|2461|2455|2461.3|2455.3|2461|2455|3
1622639920000|2021-06-02 13:18:40|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1622639930000|2021-06-02 13:18:50|2460.5|2454.5|2460|2454|2460.5|2454.5|2460|2454|3
1622639940000|2021-06-02 13:19:00|2460.3|2454.3|2459.5|2453.5|2460.3|2454.3|2459.5|2453.5|4
1622639950000|2021-06-02 13:19:10|2459.8|2453.8|2459.3|2453.3|2459.8|2453.8|2459.3|2453.3|2
1622639960000|2021-06-02 13:19:20|2459|2453|2459|2453|2459.3|2453.3|2459|2453|3
1622639970000|2021-06-02 13:19:30|2458.8|2452.8|2459|2453|2459|2453|2458.8|2452.8|2
1622639980000|2021-06-02 13:19:40|2458.8|2452.8|2458|2452|2458.8|2452.8|2457.8|2451.8|5
1622639990000|2021-06-02 13:19:50|2457.8|2451.8|2457.5|2451.5|2457.8|2451.8|2457.3|2451.3|6
1622640000000|2021-06-02 13:20:00|2457.3|2451.3|2457.3|2451.3|2457.5|2451.5|2456.8|2450.8|13
1622640010000|2021-06-02 13:20:10|2457|2451|2458|2452|2458.3|2452.3|2457|2451|4
1622640020000|2021-06-02 13:20:20|2457.8|2451.8|2457.3|2451.3|2457.8|2451.8|2457|2451|4
1622640030000|2021-06-02 13:20:30|2457.5|2451.5|2458.3|2452.3|2458.3|2452.3|2457.5|2451.5|4
1622640040000|2021-06-02 13:20:40|2458|2452|2456.8|2450.8|2458|2452|2456.5|2450.5|9
1622640050000|2021-06-02 13:20:50|2456.5|2450.5|2456.5|2450.5|2456.8|2450.8|2456|2450|12
1622640060000|2021-06-02 13:21:00|2456.3|2450.3|2456|2450|2456.5|2450.5|2456|2450|4
1622640070000|2021-06-02 13:21:10|2455.8|2449.8|2456|2450|2456|2450|2455.8|2449.8|2
1622640080000|2021-06-02 13:21:20|2455.8|2449.8|2456.5|2450.5|2456.5|2450.5|2455.3|2449.3|9
1622640090000|2021-06-02 13:21:30|2456.3|2450.3|2457|2451|2457|2451|2456.3|2450.3|3
1622640100000|2021-06-02 13:21:40|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1622640110000|2021-06-02 13:21:50|2457|2451|2457|2451|2457|2451|2457|2451|1
1622640120000|2021-06-02 13:22:00|2456|2450|2456|2450|2456.3|2450.3|2456|2450|3
1622640130000|2021-06-02 13:22:10|2456.3|2450.3|2456|2450|2456.3|2450.3|2456|2450|4
1622640140000|2021-06-02 13:22:20|2456.3|2450.3|2456|2450|2456.3|2450.3|2456|2450|2
1622640150000|2021-06-02 13:22:30|2455.8|2449.8|2457.3|2451.3|2457.3|2451.3|2455.8|2449.8|7
1622640160000|2021-06-02 13:22:40|2457.5|2451.5|2457.3|2451.3|2457.5|2451.5|2457|2451|4
1622640170000|2021-06-02 13:22:50|2457|2451|2458|2452|2458.5|2452.5|2457|2451|8
1622640180000|2021-06-02 13:23:00|2457.8|2451.8|2457.5|2451.5|2458.3|2452.3|2457.5|2451.5|4
1622640190000|2021-06-02 13:23:10|2457.3|2451.3|2459|2453|2459|2453|2457.3|2451.3|7
1622640200000|2021-06-02 13:23:20|2459.3|2453.3|2459.8|2453.8|2459.8|2453.8|2459|2453|9
1622640210000|2021-06-02 13:23:30|2460|2454|2459|2453|2460|2454|2459|2453|4
1622640220000|2021-06-02 13:23:40|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458|2452|4
1622640230000|2021-06-02 13:23:50|2458.8|2452.8|2458.5|2452.5|2459.3|2453.3|2458.5|2452.5|5
1622640240000|2021-06-02 13:24:00|2458|2452|2458.3|2452.3|2458.3|2452.3|2458|2452|2
1622640250000|2021-06-02 13:24:10|2457.5|2451.5|2457|2451|2457.5|2451.5|2457|2451|3
1622640260000|2021-06-02 13:24:20|2456.8|2450.8|2456.5|2450.5|2456.8|2450.8|2456.5|2450.5|4
1622640270000|2021-06-02 13:24:30|2456.3|2450.3|2456|2450|2456.5|2450.5|2456|2450|4
1622640280000|2021-06-02 13:24:40|2455.8|2449.8|2456|2450|2456|2450|2455.8|2449.8|2
1622640290000|2021-06-02 13:24:50|2455.8|2449.8|2456|2450|2456|2450|2455.8|2449.8|2
1622640300000|2021-06-02 13:25:00|2456.3|2450.3|2456.8|2450.8|2456.8|2450.8|2456.3|2450.3|2
1622640310000|2021-06-02 13:25:10|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1622640320000|2021-06-02 13:25:20|2457.5|2451.5|2457.8|2451.8|2458.3|2452.3|2457.5|2451.5|5
1622640340000|2021-06-02 13:25:40|2457.5|2451.5|2459.3|2453.3|2459.5|2453.5|2457|2451|8
1622640350000|2021-06-02 13:25:50|2459.5|2453.5|2459.9|2453.9|2459.9|2453.9|2459.5|2453.5|2
1622640360000|2021-06-02 13:26:00|2460.1|2454.1|2460.5|2454.5|2460.8|2454.8|2460|2454|8
1622640370000|2021-06-02 13:26:10|2460.3|2454.3|2459.8|2453.8|2460.3|2454.3|2459.8|2453.8|4
1622640380000|2021-06-02 13:26:20|2459.5|2453.5|2458.9|2452.9|2459.5|2453.5|2458.8|2452.8|6
1622640390000|2021-06-02 13:26:30|2458.8|2452.8|2460.5|2454.5|2460.5|2454.5|2458.8|2452.8|4
1622640400000|2021-06-02 13:26:40|2460.8|2454.8|2461.6|2455.6|2461.6|2455.6|2460.8|2454.8|8
1622640410000|2021-06-02 13:26:50|2461.4|2455.4|2460.4|2454.4|2461.6|2455.6|2460.4|2454.4|12
1622640420000|2021-06-02 13:27:00|2460.6|2454.6|2460.8|2454.8|2461|2455|2460.6|2454.6|5
1622640430000|2021-06-02 13:27:10|2461|2455|2460.3|2454.3|2461.3|2455.3|2459.9|2453.9|10
1622640450000|2021-06-02 13:27:30|2460|2454|2459.1|2453.1|2460|2454|2459.1|2453.1|4
1622640460000|2021-06-02 13:27:40|2459.4|2453.4|2458.6|2452.6|2459.4|2453.4|2458.6|2452.6|7
1622640470000|2021-06-02 13:27:50|2458.8|2452.8|2459.3|2453.3|2459.5|2453.5|2458.8|2452.8|3
1622640480000|2021-06-02 13:28:00|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2459.5|2453.5|6
1622640500000|2021-06-02 13:28:20|2460.5|2454.5|2460.3|2454.3|2460.8|2454.8|2460.3|2454.3|4
1622640510000|2021-06-02 13:28:30|2460.5|2454.5|2461|2455|2461.8|2455.8|2460.5|2454.5|7
1622640520000|2021-06-02 13:28:40|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|2461.3|2455.3|1
1622640530000|2021-06-02 13:28:50|2461|2455|2460.5|2454.5|2461|2455|2460.5|2454.5|3
1622640550000|2021-06-02 13:29:10|2460.3|2454.3|2458.8|2452.8|2460.3|2454.3|2458.8|2452.8|5
1622640560000|2021-06-02 13:29:20|2458.5|2452.5|2458.5|2452.5|2458.8|2452.8|2458.3|2452.3|5
1622640570000|2021-06-02 13:29:30|2458.8|2452.8|2459.3|2453.3|2459.3|2453.3|2458.5|2452.5|7
1622640580000|2021-06-02 13:29:40|2459|2453|2458.5|2452.5|2459|2453|2458.5|2452.5|3
1622640590000|2021-06-02 13:29:50|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1622640600000|2021-06-02 13:30:00|2458.5|2452.5|2457.8|2451.8|2458.5|2452.5|2457.5|2451.5|8
1622640610000|2021-06-02 13:30:10|2458|2452|2458|2452|2458|2452|2457.8|2451.8|3
1622640620000|2021-06-02 13:30:20|2457.8|2451.8|2458|2452|2458|2452|2457.8|2451.8|4
1622640630000|2021-06-02 13:30:30|2458.3|2452.3|2457.5|2451.5|2458.3|2452.3|2457.5|2451.5|4
1622640640000|2021-06-02 13:30:40|2457.8|2451.8|2457.3|2451.3|2458|2452|2457.3|2451.3|5
1622640650000|2021-06-02 13:30:50|2457.5|2451.5|2457|2451|2457.5|2451.5|2456.5|2450.5|6
1622640670000|2021-06-02 13:31:10|2456.8|2450.8|2457.8|2451.8|2457.8|2451.8|2456.8|2450.8|4
1622640680000|2021-06-02 13:31:20|2458|2452|2458.3|2452.3|2458.3|2452.3|2457.8|2451.8|6
1622640690000|2021-06-02 13:31:30|2458.5|2452.5|2457.8|2451.8|2458.5|2452.5|2457.8|2451.8|4
1622640700000|2021-06-02 13:31:40|2457.5|2451.5|2457.3|2451.3|2457.5|2451.5|2457.3|2451.3|4
1622640710000|2021-06-02 13:31:50|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1622640720000|2021-06-02 13:32:00|2457|2451|2457|2451|2457|2451|2457|2451|1
1622640730000|2021-06-02 13:32:10|2456.8|2450.8|2456.5|2450.5|2456.8|2450.8|2456.3|2450.3|3
1622640740000|2021-06-02 13:32:20|2456.8|2450.8|2457.3|2451.3|2457.5|2451.5|2456.5|2450.5|8
1622640750000|2021-06-02 13:32:30|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1622640760000|2021-06-02 13:32:40|2457.8|2451.8|2458|2452|2458|2452|2457.8|2451.8|4
1622640770000|2021-06-02 13:32:50|2458.3|2452.3|2458|2452|2458.3|2452.3|2458|2452|4
1622640780000|2021-06-02 13:33:00|2458.3|2452.3|2457.5|2451.5|2458.3|2452.3|2457.5|2451.5|4
1622640790000|2021-06-02 13:33:10|2457.8|2451.8|2458|2452|2458.5|2452.5|2457.8|2451.8|7
1622640800000|2021-06-02 13:33:20|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1622640810000|2021-06-02 13:33:30|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1622640820000|2021-06-02 13:33:40|2458.3|2452.3|2458.5|2452.5|2459.3|2453.3|2458.3|2452.3|8
1622640830000|2021-06-02 13:33:50|2458.3|2452.3|2458|2452|2458.3|2452.3|2457.8|2451.8|4
1622640840000|2021-06-02 13:34:00|2457.8|2451.8|2457.5|2451.5|2457.8|2451.8|2457.5|2451.5|4
1622640850000|2021-06-02 13:34:10|2457.8|2451.8|2458.5|2452.5|2458.8|2452.8|2457.8|2451.8|5
1622640860000|2021-06-02 13:34:20|2458.8|2452.8|2458.5|2452.5|2458.8|2452.8|2458.3|2452.3|6
1622640870000|2021-06-02 13:34:30|2458.3|2452.3|2457.5|2451.5|2458.3|2452.3|2457.5|2451.5|3
1622640880000|2021-06-02 13:34:40|2457.3|2451.3|2456.8|2450.8|2457.5|2451.5|2456.8|2450.8|5
1622640890000|2021-06-02 13:34:50|2456.5|2450.5|2457|2451|2457|2451|2456.5|2450.5|3
1622640900000|2021-06-02 13:35:00|2457.3|2451.3|2457|2451|2457.8|2451.8|2457|2451|7
1622640910000|2021-06-02 13:35:10|2457.3|2451.3|2457|2451|2457.3|2451.3|2456.8|2450.8|4
1622640920000|2021-06-02 13:35:20|2456.8|2450.8|2456.5|2450.5|2456.8|2450.8|2456.5|2450.5|6
1622640930000|2021-06-02 13:35:30|2456.3|2450.3|2456.5|2450.5|2456.5|2450.5|2456.3|2450.3|2
1622640940000|2021-06-02 13:35:40|2456.3|2450.3|2456.5|2450.5|2456.5|2450.5|2456.3|2450.3|2
1622640950000|2021-06-02 13:35:50|2456.8|2450.8|2456.5|2450.5|2456.8|2450.8|2456.5|2450.5|2
1622640960000|2021-06-02 13:36:00|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1622640970000|2021-06-02 13:36:10|2456.5|2450.5|2456.3|2450.3|2456.8|2450.8|2456.3|2450.3|4
1622640980000|2021-06-02 13:36:20|2456|2450|2456.3|2450.3|2456.8|2450.8|2456|2450|8
1622640990000|2021-06-02 13:36:30|2456|2450|2455.5|2449.5|2456|2450|2455.5|2449.5|3
1622641000000|2021-06-02 13:36:40|2455.8|2449.8|2455.5|2449.5|2456|2450|2455.5|2449.5|5
1622641010000|2021-06-02 13:36:50|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|2455.8|2449.8|1
1622641020000|2021-06-02 13:37:00|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|1
1622641050000|2021-06-02 13:37:30|2455.3|2449.3|2455|2449|2455.3|2449.3|2455|2449|2
1622641060000|2021-06-02 13:37:40|2454.8|2448.8|2453.8|2447.8|2454.8|2448.8|2453.8|2447.8|3
1622641080000|2021-06-02 13:38:00|2454|2448|2454|2448|2454.3|2448.3|2454|2448|3
1622641090000|2021-06-02 13:38:10|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1622641100000|2021-06-02 13:38:20|2453.5|2447.5|2453.3|2447.3|2453.5|2447.5|2453.3|2447.3|2
1622641110000|2021-06-02 13:38:30|2450.9|2444.9|2451.1|2445.1|2451.1|2445.1|2450.6|2444.6|8
1622641120000|2021-06-02 13:38:40|2451.4|2445.4|2451.6|2445.6|2451.6|2445.6|2451.4|2445.4|2
1622641130000|2021-06-02 13:38:50|2451.4|2445.4|2451.4|2445.4|2451.5|2445.5|2451.1|2445.1|5
1622641140000|2021-06-02 13:39:00|2451.3|2445.3|2450.3|2444.3|2451.4|2445.4|2450.3|2444.3|8
1622641150000|2021-06-02 13:39:10|2450.5|2444.5|2450.5|2444.5|2450.8|2444.8|2450.5|2444.5|5
1622641160000|2021-06-02 13:39:20|2450.8|2444.8|2450.5|2444.5|2450.8|2444.8|2450.5|2444.5|2
1622641170000|2021-06-02 13:39:30|2450.3|2444.3|2449.8|2443.8|2450.3|2444.3|2449.8|2443.8|4
1622641180000|2021-06-02 13:39:40|2449.5|2443.5|2449.5|2443.5|2449.8|2443.8|2449.3|2443.3|5
1622641190000|2021-06-02 13:39:50|2449.3|2443.3|2448.5|2442.5|2449.3|2443.3|2448.5|2442.5|4
1622641200000|2021-06-02 13:40:00|2448.3|2442.3|2446.5|2440.5|2448.5|2442.5|2446.5|2440.5|7
1622641210000|2021-06-02 13:40:10|2446.3|2440.3|2448.6|2442.6|2448.6|2442.6|2446.3|2440.3|6
1622641220000|2021-06-02 13:40:20|2448.5|2442.5|2448.6|2442.6|2448.6|2442.6|2447.8|2441.8|7
1622641230000|2021-06-02 13:40:30|2448.4|2442.4|2448.1|2442.1|2448.4|2442.4|2447.9|2441.9|3
1622641240000|2021-06-02 13:40:40|2448.3|2442.3|2448.5|2442.5|2448.5|2442.5|2448.3|2442.3|2
1622641250000|2021-06-02 13:40:50|2448.8|2442.8|2449.5|2443.5|2449.5|2443.5|2448.8|2442.8|2
1622641260000|2021-06-02 13:41:00|2449.3|2443.3|2449|2443|2449.3|2443.3|2449|2443|2
1622641270000|2021-06-02 13:41:10|2449.3|2443.3|2449|2443|2449.3|2443.3|2449|2443|4
1622641280000|2021-06-02 13:41:20|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1622641290000|2021-06-02 13:41:30|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.3|2442.3|3
1622641310000|2021-06-02 13:41:50|2448.8|2442.8|2448.5|2442.5|2448.8|2442.8|2448.5|2442.5|2
1622641320000|2021-06-02 13:42:00|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|2447.8|2441.8|5
1622641330000|2021-06-02 13:42:10|2448.5|2442.5|2449|2443|2449|2443|2448.5|2442.5|2
1622641340000|2021-06-02 13:42:20|2449.3|2443.3|2449.8|2443.8|2449.8|2443.8|2449.3|2443.3|3
1622641350000|2021-06-02 13:42:30|2450|2444|2450|2444|2450.5|2444.5|2450|2444|7
1622641360000|2021-06-02 13:42:40|2450.3|2444.3|2450|2444|2450.5|2444.5|2450|2444|4
1622641370000|2021-06-02 13:42:50|2449.8|2443.8|2449.5|2443.5|2449.8|2443.8|2449.5|2443.5|2
1622641380000|2021-06-02 13:43:00|2449.8|2443.8|2450|2444|2450|2444|2449.8|2443.8|2
1622641390000|2021-06-02 13:43:10|2449.8|2443.8|2450.8|2444.8|2450.8|2444.8|2449.8|2443.8|4
1622641400000|2021-06-02 13:43:20|2451|2445|2451.3|2445.3|2451.5|2445.5|2451|2445|6
1622641410000|2021-06-02 13:43:30|2451|2445|2451.3|2445.3|2451.8|2445.8|2451|2445|6
1622641420000|2021-06-02 13:43:40|2451|2445|2451|2445|2451|2445|2451|2445|1
1622641430000|2021-06-02 13:43:50|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1622641440000|2021-06-02 13:44:00|2450.5|2444.5|2451|2445|2451|2445|2449.5|2443.5|9
1622641450000|2021-06-02 13:44:10|2451.3|2445.3|2451.5|2445.5|2451.5|2445.5|2451.3|2445.3|2
1622641460000|2021-06-02 13:44:20|2451.3|2445.3|2451|2445|2451.5|2445.5|2451|2445|3
1622641470000|2021-06-02 13:44:30|2451.3|2445.3|2450.5|2444.5|2451.3|2445.3|2450.5|2444.5|4
1622641480000|2021-06-02 13:44:40|2450.3|2444.3|2449.5|2443.5|2450.3|2444.3|2449.5|2443.5|5
1622641490000|2021-06-02 13:44:50|2449.3|2443.3|2449.5|2443.5|2449.5|2443.5|2449|2443|6
1622641500000|2021-06-02 13:45:00|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|1
1622641510000|2021-06-02 13:45:10|2450|2444|2449.8|2443.8|2450.3|2444.3|2449.8|2443.8|4
1622641520000|2021-06-02 13:45:20|2449.5|2443.5|2449.8|2443.8|2450|2444|2449.5|2443.5|4
1622641530000|2021-06-02 13:45:30|2450.3|2444.3|2450.3|2444.3|2450.5|2444.5|2450.3|2444.3|3
1622641540000|2021-06-02 13:45:40|2450|2444|2450.3|2444.3|2450.3|2444.3|2449.8|2443.8|3
1622641550000|2021-06-02 13:45:50|2450|2444|2449.3|2443.3|2450|2444|2449.3|2443.3|4
1622641560000|2021-06-02 13:46:00|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|1
1622641570000|2021-06-02 13:46:10|2449.3|2443.3|2449.5|2443.5|2449.5|2443.5|2449.3|2443.3|2
1622641580000|2021-06-02 13:46:20|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|2449|2443|3
1622641590000|2021-06-02 13:46:30|2449|2443|2448.8|2442.8|2449|2443|2448.8|2442.8|2
1622641600000|2021-06-02 13:46:40|2449|2443|2449|2443|2449|2443|2449|2443|1
1622641610000|2021-06-02 13:46:50|2448.5|2442.5|2448.3|2442.3|2448.5|2442.5|2448.3|2442.3|2
1622641620000|2021-06-02 13:47:00|2448.5|2442.5|2449|2443|2449|2443|2448.5|2442.5|3
1622641630000|2021-06-02 13:47:10|2449.3|2443.3|2449.8|2443.8|2449.8|2443.8|2449.3|2443.3|3
1622641640000|2021-06-02 13:47:20|2449.5|2443.5|2449.3|2443.3|2449.5|2443.5|2449.3|2443.3|2
1622641650000|2021-06-02 13:47:30|2449|2443|2449|2443|2449.3|2443.3|2449|2443|3
1622641660000|2021-06-02 13:47:40|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1622641670000|2021-06-02 13:47:50|2448.3|2442.3|2447.5|2441.5|2448.3|2442.3|2447.5|2441.5|4
1622641680000|2021-06-02 13:48:00|2447.8|2441.8|2447.3|2441.3|2447.8|2441.8|2447.3|2441.3|6
1622641690000|2021-06-02 13:48:10|2447|2441|2447.3|2441.3|2448|2442|2447|2441|8
1622641700000|2021-06-02 13:48:20|2447.5|2441.5|2447.5|2441.5|2448|2442|2447.5|2441.5|6
1622641710000|2021-06-02 13:48:30|2447.8|2441.8|2447.5|2441.5|2447.8|2441.8|2447.5|2441.5|2
1622641720000|2021-06-02 13:48:40|2448|2442|2448|2442|2448|2442|2448|2442|1
1622641730000|2021-06-02 13:48:50|2448.3|2442.3|2448.3|2442.3|2448.5|2442.5|2448.3|2442.3|3
1622641740000|2021-06-02 13:49:00|2448.5|2442.5|2449|2443|2449|2443|2448.5|2442.5|3
1622641750000|2021-06-02 13:49:10|2449.3|2443.3|2448.5|2442.5|2449.3|2443.3|2448.5|2442.5|4
1622641760000|2021-06-02 13:49:20|2448.3|2442.3|2448.5|2442.5|2448.5|2442.5|2448.3|2442.3|2
1622641770000|2021-06-02 13:49:30|2448.3|2442.3|2448.5|2442.5|2448.8|2442.8|2448.3|2442.3|4
1622641780000|2021-06-02 13:49:40|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|1
1622641790000|2021-06-02 13:49:50|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1622641800000|2021-06-02 13:50:00|2448.3|2442.3|2448.3|2442.3|2448.5|2442.5|2448.3|2442.3|3
1622641810000|2021-06-02 13:50:10|2448|2442|2447.5|2441.5|2448|2442|2447.5|2441.5|3
1622641820000|2021-06-02 13:50:20|2447.3|2441.3|2447.8|2441.8|2447.8|2441.8|2447|2441|5
1622641830000|2021-06-02 13:50:30|2447.5|2441.5|2447.8|2441.8|2448.3|2442.3|2447.5|2441.5|6
1622641840000|2021-06-02 13:50:40|2448|2442|2447.8|2441.8|2448|2442|2447.8|2441.8|2
1622641850000|2021-06-02 13:50:50|2448|2442|2448.3|2442.3|2448.5|2442.5|2448|2442|4
1622641860000|2021-06-02 13:51:00|2448|2442|2448.3|2442.3|2448.3|2442.3|2447.5|2441.5|6
1622641870000|2021-06-02 13:51:10|2448.5|2442.5|2448.3|2442.3|2448.5|2442.5|2448.3|2442.3|2
1622641880000|2021-06-02 13:51:20|2448|2442|2448|2442|2448|2442|2448|2442|1
1622641890000|2021-06-02 13:51:30|2447.8|2441.8|2448|2442|2448|2442|2447.8|2441.8|4
1622641900000|2021-06-02 13:51:40|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.3|2441.3|8
1622641910000|2021-06-02 13:51:50|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|1
1622641920000|2021-06-02 13:52:00|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1622641930000|2021-06-02 13:52:10|2448|2442|2447.8|2441.8|2448.5|2442.5|2447.8|2441.8|5
1622641940000|2021-06-02 13:52:20|2447.5|2441.5|2446.5|2440.5|2447.5|2441.5|2446.5|2440.5|4
1622641960000|2021-06-02 13:52:40|2446.3|2440.3|2445.3|2439.3|2446.3|2440.3|2445.3|2439.3|3
1622641970000|2021-06-02 13:52:50|2445|2439|2444.5|2438.5|2445|2439|2444.3|2438.3|4
1622641980000|2021-06-02 13:53:00|2444.8|2438.8|2444.3|2438.3|2444.8|2438.8|2444|2438|19
1622641990000|2021-06-02 13:53:10|2443.5|2437.5|2444.8|2438.8|2444.8|2438.8|2443.5|2437.5|5
1622642000000|2021-06-02 13:53:20|2444.5|2438.5|2443.8|2437.8|2444.5|2438.5|2443.8|2437.8|7
1622642010000|2021-06-02 13:53:30|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1622642020000|2021-06-02 13:53:40|2443.3|2437.3|2442.8|2436.8|2443.3|2437.3|2442.3|2436.3|5
1622642030000|2021-06-02 13:53:50|2442.5|2436.5|2442.8|2436.8|2442.8|2436.8|2442.5|2436.5|2
1622642040000|2021-06-02 13:54:00|2443|2437|2443.3|2437.3|2443.5|2437.5|2443|2437|7
1622642050000|2021-06-02 13:54:10|2443|2437|2443|2437|2443.3|2437.3|2442.8|2436.8|5
1622642060000|2021-06-02 13:54:20|2443.3|2437.3|2443.5|2437.5|2443.8|2437.8|2443.3|2437.3|4
1622642070000|2021-06-02 13:54:30|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1622642090000|2021-06-02 13:54:50|2444|2438|2444.8|2438.8|2444.8|2438.8|2444|2438|2
1622642100000|2021-06-02 13:55:00|2445|2439|2445.8|2439.8|2446.3|2440.3|2445|2439|7
1622642120000|2021-06-02 13:55:20|2445.5|2439.5|2445.3|2439.3|2445.5|2439.5|2445.3|2439.3|2
1622642130000|2021-06-02 13:55:30|2444.8|2438.8|2445.3|2439.3|2445.3|2439.3|2444.8|2438.8|5
1622642140000|2021-06-02 13:55:40|2445|2439|2446.3|2440.3|2446.3|2440.3|2445|2439|6
1622642150000|2021-06-02 13:55:50|2446.5|2440.5|2446.8|2440.8|2447|2441|2446.3|2440.3|7
1622642160000|2021-06-02 13:56:00|2446.5|2440.5|2447.3|2441.3|2447.5|2441.5|2446.5|2440.5|6
1622642170000|2021-06-02 13:56:10|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|1
1622642180000|2021-06-02 13:56:20|2447.3|2441.3|2447.3|2441.3|2447.8|2441.8|2447.3|2441.3|5
1622642190000|2021-06-02 13:56:30|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|1
1622642200000|2021-06-02 13:56:40|2447.8|2441.8|2449.3|2443.3|2449.3|2443.3|2447.5|2441.5|8
1622642220000|2021-06-02 13:57:00|2449|2443|2449|2443|2449|2443|2449|2443|1
1622642230000|2021-06-02 13:57:10|2449.3|2443.3|2449|2443|2449.3|2443.3|2449|2443|2
1622642240000|2021-06-02 13:57:20|2448.8|2442.8|2449.8|2443.8|2449.8|2443.8|2448.8|2442.8|4
1622642260000|2021-06-02 13:57:40|2449.5|2443.5|2447.8|2441.8|2449.8|2443.8|2447.8|2441.8|4
1622642270000|2021-06-02 13:57:50|2447.5|2441.5|2448.5|2442.5|2449.5|2443.5|2447.5|2441.5|8
1622642280000|2021-06-02 13:58:00|2448.3|2442.3|2448.1|2442.1|2448.3|2442.3|2447.5|2441.5|7
1622642290000|2021-06-02 13:58:10|2448|2442|2447.5|2441.5|2448|2442|2447.5|2441.5|3
1622642300000|2021-06-02 13:58:20|2447.8|2441.8|2447.8|2441.8|2448|2442|2447.8|2441.8|5
1622642310000|2021-06-02 13:58:30|2448|2442|2449|2443|2449|2443|2448|2442|2
1622642330000|2021-06-02 13:58:50|2449.3|2443.3|2450|2444|2450.3|2444.3|2449.3|2443.3|6
1622642340000|2021-06-02 13:59:00|2449.8|2443.8|2449.8|2443.8|2450|2444|2449.8|2443.8|3
1622642350000|2021-06-02 13:59:10|2449.5|2443.5|2449.3|2443.3|2449.5|2443.5|2449.3|2443.3|2
1622642380000|2021-06-02 13:59:40|2449.5|2443.5|2450.3|2444.3|2450.3|2444.3|2449.3|2443.3|5
1622642390000|2021-06-02 13:59:50|2450|2444|2450|2444|2450.3|2444.3|2450|2444|3
1622642400000|2021-06-02 14:00:00|2449.8|2443.8|2450|2444|2450|2444|2449.5|2443.5|3
1622642410000|2021-06-02 14:00:10|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|1
1622642430000|2021-06-02 14:00:30|2449.5|2443.5|2451.4|2445.4|2451.4|2445.4|2449.3|2443.3|3
1622642440000|2021-06-02 14:00:40|2451.3|2445.3|2450.8|2444.8|2451.3|2445.3|2450.8|2444.8|5
1622642450000|2021-06-02 14:00:50|2450.9|2444.9|2450.5|2444.5|2450.9|2444.9|2450.5|2444.5|3
1622642460000|2021-06-02 14:01:00|2450.6|2444.6|2451.3|2445.3|2451.5|2445.5|2450.6|2444.6|5
1622642470000|2021-06-02 14:01:10|2451.5|2445.5|2451.3|2445.3|2451.5|2445.5|2451.3|2445.3|2
1622642480000|2021-06-02 14:01:20|2451.5|2445.5|2452.3|2446.3|2452.5|2446.5|2451.5|2445.5|5
1622642490000|2021-06-02 14:01:30|2452|2446|2452.3|2446.3|2452.3|2446.3|2451.8|2445.8|3
1622642500000|2021-06-02 14:01:40|2451.8|2445.8|2452.3|2446.3|2452.3|2446.3|2451.8|2445.8|2
1622642510000|2021-06-02 14:01:50|2452.5|2446.5|2452.8|2446.8|2453.3|2447.3|2452.5|2446.5|4
1622642520000|2021-06-02 14:02:00|2453|2447|2452.8|2446.8|2453|2447|2452.5|2446.5|4
1622642530000|2021-06-02 14:02:10|2452.5|2446.5|2451.8|2445.8|2452.8|2446.8|2451.8|2445.8|4
1622642540000|2021-06-02 14:02:20|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1622642550000|2021-06-02 14:02:30|2451.3|2445.3|2450.5|2444.5|2451.3|2445.3|2450.5|2444.5|3
1622642560000|2021-06-02 14:02:40|2450.8|2444.8|2450|2444|2451|2445|2449.8|2443.8|4
1622642570000|2021-06-02 14:02:50|2449.8|2443.8|2448.8|2442.8|2449.8|2443.8|2448.8|2442.8|5
1622642580000|2021-06-02 14:03:00|2448.5|2442.5|2448.3|2442.3|2449|2443|2448.3|2442.3|5
1622642590000|2021-06-02 14:03:10|2448|2442|2448.5|2442.5|2448.5|2442.5|2448|2442|3
1622642600000|2021-06-02 14:03:20|2448.8|2442.8|2449|2443|2449|2443|2448.8|2442.8|2
1622642620000|2021-06-02 14:03:40|2449.8|2443.8|2450|2444|2450|2444|2449.8|2443.8|2
1622642630000|2021-06-02 14:03:50|2449.8|2443.8|2450.8|2444.8|2450.8|2444.8|2449.5|2443.5|5
1622642640000|2021-06-02 14:04:00|2451|2445|2450.8|2444.8|2451|2445|2450.8|2444.8|2
1622642650000|2021-06-02 14:04:10|2450.5|2444.5|2450.8|2444.8|2450.8|2444.8|2450.5|2444.5|2
1622642660000|2021-06-02 14:04:20|2451|2445|2451|2445|2451.3|2445.3|2451|2445|3
1622642670000|2021-06-02 14:04:30|2450.8|2444.8|2450.8|2444.8|2451.3|2445.3|2450.8|2444.8|5
1622642680000|2021-06-02 14:04:40|2450.5|2444.5|2450.8|2444.8|2450.8|2444.8|2450.5|2444.5|2
1622642690000|2021-06-02 14:04:50|2451.5|2445.5|2451.8|2445.8|2451.8|2445.8|2451.3|2445.3|4
1622642700000|2021-06-02 14:05:00|2451.5|2445.5|2452.5|2446.5|2452.5|2446.5|2451.5|2445.5|5
1622642710000|2021-06-02 14:05:10|2452.3|2446.3|2452.3|2446.3|2452.5|2446.5|2452|2446|7
1622642720000|2021-06-02 14:05:20|2452|2446|2452.8|2446.8|2452.8|2446.8|2452|2446|6
1622642730000|2021-06-02 14:05:30|2452.5|2446.5|2452|2446|2453.3|2447.3|2452|2446|7
1622642740000|2021-06-02 14:05:40|2452.3|2446.3|2455|2449|2455|2449|2452.3|2446.3|7
1622642750000|2021-06-02 14:05:50|2455.3|2449.3|2454.8|2448.8|2455.3|2449.3|2454.3|2448.3|7
1622642760000|2021-06-02 14:06:00|2454.5|2448.5|2454|2448|2454.5|2448.5|2454|2448|3
1622642770000|2021-06-02 14:06:10|2454.3|2448.3|2452.8|2446.8|2454.3|2448.3|2452.8|2446.8|6
1622642790000|2021-06-02 14:06:30|2452.5|2446.5|2452.3|2446.3|2452.5|2446.5|2452|2446|4
1622642800000|2021-06-02 14:06:40|2452.5|2446.5|2453|2447|2453|2447|2452.5|2446.5|3
1622642810000|2021-06-02 14:06:50|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1622642820000|2021-06-02 14:07:00|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1622642830000|2021-06-02 14:07:10|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|1
1622642850000|2021-06-02 14:07:30|2454|2448|2454.3|2448.3|2454.3|2448.3|2454|2448|2
1622642860000|2021-06-02 14:07:40|2453.8|2447.8|2453.5|2447.5|2453.8|2447.8|2453.5|2447.5|2
1622642870000|2021-06-02 14:07:50|2455.3|2449.3|2455.5|2449.5|2455.5|2449.5|2455.3|2449.3|4
1622642880000|2021-06-02 14:08:00|2456.3|2450.3|2456.5|2450.5|2456.5|2450.5|2456.3|2450.3|2
1622642890000|2021-06-02 14:08:10|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1622642900000|2021-06-02 14:08:20|2456.5|2450.5|2456.3|2450.3|2456.5|2450.5|2456.3|2450.3|2
1622642910000|2021-06-02 14:08:30|2455.8|2449.8|2456|2450|2456|2450|2455.8|2449.8|2
1622642920000|2021-06-02 14:08:40|2455.8|2449.8|2456|2450|2456|2450|2455.8|2449.8|2
1622642930000|2021-06-02 14:08:50|2455.8|2449.8|2456.3|2450.3|2456.3|2450.3|2455.8|2449.8|3
1622642940000|2021-06-02 14:09:00|2456.5|2450.5|2456|2450|2456.5|2450.5|2456|2450|3
1622642950000|2021-06-02 14:09:10|2455.3|2449.3|2455.8|2449.8|2455.8|2449.8|2455.3|2449.3|3
1622642960000|2021-06-02 14:09:20|2456.3|2450.3|2455.5|2449.5|2456.3|2450.3|2455.5|2449.5|2
1622642980000|2021-06-02 14:09:40|2455.3|2449.3|2455.5|2449.5|2455.5|2449.5|2455.3|2449.3|2
1622642990000|2021-06-02 14:09:50|2455.8|2449.8|2455.5|2449.5|2456|2450|2455.5|2449.5|4
1622643020000|2021-06-02 14:10:20|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1622643040000|2021-06-02 14:10:40|2455.5|2449.5|2455.8|2449.8|2455.8|2449.8|2455.5|2449.5|2
1622643050000|2021-06-02 14:10:50|2456|2450|2456|2450|2456|2450|2456|2450|1
1622643060000|2021-06-02 14:11:00|2457.3|2451.3|2457.8|2451.8|2458|2452|2457.3|2451.3|7
1622643070000|2021-06-02 14:11:10|2458|2452|2457.3|2451.3|2458|2452|2457.3|2451.3|2
1622643080000|2021-06-02 14:11:20|2457|2451|2458.3|2452.3|2458.3|2452.3|2457|2451|8
1622643100000|2021-06-02 14:11:40|2458|2452|2458|2452|2458|2452|2458|2452|1
1622643110000|2021-06-02 14:11:50|2458.3|2452.3|2459.5|2453.5|2459.5|2453.5|2458.3|2452.3|8
1622643120000|2021-06-02 14:12:00|2459.3|2453.3|2459.8|2453.8|2459.8|2453.8|2459.3|2453.3|3
1622643130000|2021-06-02 14:12:10|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|3
1622643140000|2021-06-02 14:12:20|2459.3|2453.3|2459|2453|2459.5|2453.5|2459|2453|6
1622643150000|2021-06-02 14:12:30|2458.8|2452.8|2458.5|2452.5|2458.8|2452.8|2458.5|2452.5|2
1622643160000|2021-06-02 14:12:40|2458.3|2452.3|2458.8|2452.8|2458.8|2452.8|2458.3|2452.3|3
1622643170000|2021-06-02 14:12:50|2458.3|2452.3|2458|2452|2458.3|2452.3|2458|2452|2
1622643180000|2021-06-02 14:13:00|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1622643190000|2021-06-02 14:13:10|2458.5|2452.5|2458|2452|2458.5|2452.5|2458|2452|3
1622643200000|2021-06-02 14:13:20|2458.3|2452.3|2458.8|2452.8|2458.8|2452.8|2458.3|2452.3|3
1622643210000|2021-06-02 14:13:30|2459|2453|2459.3|2453.3|2459.5|2453.5|2459|2453|4
1622643220000|2021-06-02 14:13:40|2459.8|2453.8|2458.8|2452.8|2459.8|2453.8|2458.8|2452.8|5
1622643230000|2021-06-02 14:13:50|2458.5|2452.5|2457.5|2451.5|2458.5|2452.5|2457.5|2451.5|5
1622643240000|2021-06-02 14:14:00|2457|2451|2457.8|2451.8|2457.8|2451.8|2457|2451|5
1622643250000|2021-06-02 14:14:10|2458|2452|2458.5|2452.5|2458.5|2452.5|2458|2452|5
1622643260000|2021-06-02 14:14:20|2458.8|2452.8|2459.5|2453.5|2459.5|2453.5|2458.8|2452.8|4
1622643270000|2021-06-02 14:14:30|2459.8|2453.8|2459.5|2453.5|2460.3|2454.3|2459.5|2453.5|6
1622643280000|2021-06-02 14:14:40|2459.8|2453.8|2459.5|2453.5|2460|2454|2458.8|2452.8|5
1622643290000|2021-06-02 14:14:50|2459.8|2453.8|2460.3|2454.3|2460.3|2454.3|2459.8|2453.8|3
1622643300000|2021-06-02 14:15:00|2460|2454|2460.5|2454.5|2460.5|2454.5|2460|2454|3
1622643310000|2021-06-02 14:15:10|2460.3|2454.3|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|2
1622643320000|2021-06-02 14:15:20|2460.8|2454.8|2460.5|2454.5|2460.8|2454.8|2460.5|2454.5|2
1622643330000|2021-06-02 14:15:30|2460.3|2454.3|2460|2454|2460.5|2454.5|2460|2454|3
1622643340000|2021-06-02 14:15:40|2459.8|2453.8|2459|2453|2459.8|2453.8|2459|2453|4
1622643350000|2021-06-02 14:15:50|2459.3|2453.3|2460|2454|2460|2454|2459.3|2453.3|4
1622643360000|2021-06-02 14:16:00|2459.8|2453.8|2458.8|2452.8|2459.8|2453.8|2458.8|2452.8|7
1622643370000|2021-06-02 14:16:10|2458.5|2452.5|2458.3|2452.3|2458.5|2452.5|2458.3|2452.3|2
1622643380000|2021-06-02 14:16:20|2458|2452|2457.8|2451.8|2458|2452|2457.8|2451.8|2
1622643390000|2021-06-02 14:16:30|2457.5|2451.5|2457.8|2451.8|2457.8|2451.8|2457.5|2451.5|2
1622643400000|2021-06-02 14:16:40|2457.5|2451.5|2458|2452|2458|2452|2457.5|2451.5|3
1622643410000|2021-06-02 14:16:50|2457.8|2451.8|2457.5|2451.5|2457.8|2451.8|2457.5|2451.5|2
1622643420000|2021-06-02 14:17:00|2457.8|2451.8|2458.3|2452.3|2458.3|2452.3|2457.3|2451.3|8
1622643430000|2021-06-02 14:17:10|2458.5|2452.5|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|2
1622643450000|2021-06-02 14:17:30|2459|2453|2458.3|2452.3|2459|2453|2458.3|2452.3|3
1622643460000|2021-06-02 14:17:40|2458|2452|2458.5|2452.5|2458.5|2452.5|2458|2452|3
1622643470000|2021-06-02 14:17:50|2458.3|2452.3|2457.5|2451.5|2458.3|2452.3|2457.5|2451.5|4
1622643480000|2021-06-02 14:18:00|2457.3|2451.3|2457.8|2451.8|2457.8|2451.8|2457.3|2451.3|3
1622643490000|2021-06-02 14:18:10|2458|2452|2459.3|2453.3|2459.3|2453.3|2458|2452|5
1622643500000|2021-06-02 14:18:20|2459.5|2453.5|2459.3|2453.3|2459.8|2453.8|2459.3|2453.3|4
1622643510000|2021-06-02 14:18:30|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1622643520000|2021-06-02 14:18:40|2459.8|2453.8|2457|2451|2459.8|2453.8|2457|2451|7
1622643530000|2021-06-02 14:18:50|2456.5|2450.5|2457.3|2451.3|2457.3|2451.3|2456.5|2450.5|2
1622643540000|2021-06-02 14:19:00|2457|2451|2457|2451|2457|2451|2457|2451|1
1622643550000|2021-06-02 14:19:10|2456.8|2450.8|2456.5|2450.5|2456.8|2450.8|2456.3|2450.3|4
1622643560000|2021-06-02 14:19:20|2456.8|2450.8|2456.8|2450.8|2457.3|2451.3|2456.8|2450.8|7
1622643570000|2021-06-02 14:19:30|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1622643590000|2021-06-02 14:19:50|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456|2450|3
1622643600000|2021-06-02 14:20:00|2456.5|2450.5|2457.5|2451.5|2457.5|2451.5|2456.5|2450.5|4
1622643610000|2021-06-02 14:20:10|2457.8|2451.8|2457.5|2451.5|2457.8|2451.8|2457.5|2451.5|2
1622643620000|2021-06-02 14:20:20|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1622643660000|2021-06-02 14:21:00|2457.5|2451.5|2458.3|2452.3|2458.3|2452.3|2457.5|2451.5|3
1622643670000|2021-06-02 14:21:10|2458|2452|2459.3|2453.3|2459.3|2453.3|2458|2452|5
1622643680000|2021-06-02 14:21:20|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1622643690000|2021-06-02 14:21:30|2459.8|2453.8|2459.8|2453.8|2460|2454|2459.3|2453.3|6
1622643700000|2021-06-02 14:21:40|2460|2454|2460.5|2454.5|2460.5|2454.5|2460|2454|5
1622643710000|2021-06-02 14:21:50|2459.5|2453.5|2459.3|2453.3|2459.5|2453.5|2459.3|2453.3|2
1622643720000|2021-06-02 14:22:00|2459|2453|2459.3|2453.3|2459.3|2453.3|2459|2453|2
1622643730000|2021-06-02 14:22:10|2459|2453|2458.8|2452.8|2459|2453|2458.8|2452.8|2
1622643740000|2021-06-02 14:22:20|2459|2453|2459|2453|2459|2453|2459|2453|1
1622643750000|2021-06-02 14:22:30|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1622643770000|2021-06-02 14:22:50|2459|2453|2458.8|2452.8|2459|2453|2458.8|2452.8|2
1622643780000|2021-06-02 14:23:00|2459|2453|2459.3|2453.3|2459.3|2453.3|2459|2453|2
1622643790000|2021-06-02 14:23:10|2459.8|2453.8|2460|2454|2460|2454|2459.8|2453.8|2
1622643800000|2021-06-02 14:23:20|2459.8|2453.8|2459.5|2453.5|2459.8|2453.8|2459.5|2453.5|2
1622643820000|2021-06-02 14:23:40|2459.3|2453.3|2458.5|2452.5|2459.3|2453.3|2458.5|2452.5|4
1622643830000|2021-06-02 14:23:50|2458.3|2452.3|2458|2452|2458.5|2452.5|2457.8|2451.8|5
1622643840000|2021-06-02 14:24:00|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1622643850000|2021-06-02 14:24:10|2458|2452|2458.5|2452.5|2458.5|2452.5|2457.5|2451.5|7
1622643860000|2021-06-02 14:24:20|2458.8|2452.8|2459|2453|2459|2453|2458.8|2452.8|2
1622643870000|2021-06-02 14:24:30|2459.3|2453.3|2459|2453|2459.5|2453.5|2459|2453|3
1622643880000|2021-06-02 14:24:40|2459.3|2453.3|2459.5|2453.5|2459.8|2453.8|2459.3|2453.3|4
1622643890000|2021-06-02 14:24:50|2459.3|2453.3|2458.8|2452.8|2459.3|2453.3|2458.8|2452.8|3
1622643900000|2021-06-02 14:25:00|2458.5|2452.5|2459.3|2453.3|2459.3|2453.3|2458.5|2452.5|4
1622643910000|2021-06-02 14:25:10|2459|2453|2459|2453|2459|2453|2459|2453|1
1622643950000|2021-06-02 14:25:50|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1622643960000|2021-06-02 14:26:00|2458.5|2452.5|2458|2452|2458.5|2452.5|2458|2452|3
1622643970000|2021-06-02 14:26:10|2457.8|2451.8|2458.3|2452.3|2458.3|2452.3|2457.8|2451.8|5
1622643980000|2021-06-02 14:26:20|2458|2452|2458|2452|2458|2452|2458|2452|1
1622643990000|2021-06-02 14:26:30|2458.3|2452.3|2458.3|2452.3|2458.5|2452.5|2458.3|2452.3|3
1622644000000|2021-06-02 14:26:40|2458.5|2452.5|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|2
1622644010000|2021-06-02 14:26:50|2458.5|2452.5|2459.3|2453.3|2459.3|2453.3|2458.5|2452.5|3
1622644020000|2021-06-02 14:27:00|2459|2453|2459.3|2453.3|2459.3|2453.3|2459|2453|2
1622644030000|2021-06-02 14:27:10|2459|2453|2459.3|2453.3|2459.3|2453.3|2459|2453|2
1622644050000|2021-06-02 14:27:30|2459|2453|2459|2453|2459|2453|2459|2453|1
1622644060000|2021-06-02 14:27:40|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1622644080000|2021-06-02 14:28:00|2459|2453|2459|2453|2459|2453|2459|2453|1
1622644100000|2021-06-02 14:28:20|2459.3|2453.3|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|4
1622644120000|2021-06-02 14:28:40|2459.3|2453.3|2459|2453|2459.3|2453.3|2459|2453|2
1622644130000|2021-06-02 14:28:50|2458.8|2452.8|2459|2453|2459|2453|2458.5|2452.5|6
1622644140000|2021-06-02 14:29:00|2458.8|2452.8|2459|2453|2459|2453|2458.8|2452.8|2
1622644160000|2021-06-02 14:29:20|2459.3|2453.3|2459|2453|2459.5|2453.5|2459|2453|4
1622644190000|2021-06-02 14:29:50|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|3
1622644200000|2021-06-02 14:30:00|2459|2453|2460|2454|2460|2454|2459|2453|4
1622644210000|2021-06-02 14:30:10|2460.3|2454.3|2461|2455|2461|2455|2460.3|2454.3|4
1622644220000|2021-06-02 14:30:20|2460.8|2454.8|2460.8|2454.8|2461|2455|2460.8|2454.8|3
1622644230000|2021-06-02 14:30:30|2461|2455|2460.3|2454.3|2461.3|2455.3|2460.3|2454.3|6
1622644260000|2021-06-02 14:31:00|2460.5|2454.5|2459.8|2453.8|2460.5|2454.5|2459.5|2453.5|5
1622644270000|2021-06-02 14:31:10|2459.5|2453.5|2459|2453|2459.5|2453.5|2459|2453|3
1622644280000|2021-06-02 14:31:20|2459.3|2453.3|2459|2453|2459.3|2453.3|2459|2453|2
1622644290000|2021-06-02 14:31:30|2459.3|2453.3|2459|2453|2459.5|2453.5|2459|2453|4
1622644300000|2021-06-02 14:31:40|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1622644320000|2021-06-02 14:32:00|2459|2453|2459|2453|2459|2453|2459|2453|1
1622644330000|2021-06-02 14:32:10|2458.3|2452.3|2458.5|2452.5|2458.8|2452.8|2458.3|2452.3|3
1622644350000|2021-06-02 14:32:30|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1622644360000|2021-06-02 14:32:40|2458|2452|2457.5|2451.5|2458|2452|2457|2451|5
1622644370000|2021-06-02 14:32:50|2457.3|2451.3|2457.5|2451.5|2457.5|2451.5|2457|2451|8
1622644390000|2021-06-02 14:33:10|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.5|2451.5|3
1622644400000|2021-06-02 14:33:20|2457.3|2451.3|2458|2452|2458|2452|2457.3|2451.3|3
1622644410000|2021-06-02 14:33:30|2458.3|2452.3|2457.5|2451.5|2458.3|2452.3|2457.5|2451.5|8
1622644430000|2021-06-02 14:33:50|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1622644440000|2021-06-02 14:34:00|2457.5|2451.5|2457|2451|2457.5|2451.5|2457|2451|3
1622644450000|2021-06-02 14:34:10|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1622644460000|2021-06-02 14:34:20|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457|2451|3
1622644470000|2021-06-02 14:34:30|2457|2451|2457|2451|2457|2451|2456.8|2450.8|3
1622644480000|2021-06-02 14:34:40|2456.8|2450.8|2456.8|2450.8|2457|2451|2456.8|2450.8|3
1622644490000|2021-06-02 14:34:50|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.3|2450.3|3
1622644500000|2021-06-02 14:35:00|2456.8|2450.8|2457.3|2451.3|2457.3|2451.3|2456.8|2450.8|3
1622644510000|2021-06-02 14:35:10|2457|2451|2456.8|2450.8|2457|2451|2456.8|2450.8|2
1622644520000|2021-06-02 14:35:20|2456|2450|2457|2451|2457|2451|2456|2450|4
1622644540000|2021-06-02 14:35:40|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1622644550000|2021-06-02 14:35:50|2457.5|2451.5|2457.8|2451.8|2457.8|2451.8|2457.5|2451.5|2
1622644560000|2021-06-02 14:36:00|2458|2452|2458.8|2452.8|2459|2453|2458|2452|6
1622644570000|2021-06-02 14:36:10|2458.5|2452.5|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|2
1622644580000|2021-06-02 14:36:20|2459|2453|2459|2453|2459.3|2453.3|2459|2453|3
1622644590000|2021-06-02 14:36:30|2459.3|2453.3|2459.3|2453.3|2459.5|2453.5|2459.3|2453.3|5
1622644600000|2021-06-02 14:36:40|2459|2453|2459|2453|2459|2453|2459|2453|1
1622644630000|2021-06-02 14:37:10|2458.8|2452.8|2459.3|2453.3|2459.3|2453.3|2458.8|2452.8|5
1622644640000|2021-06-02 14:37:20|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|3
1622644650000|2021-06-02 14:37:30|2459|2453|2458.8|2452.8|2459|2453|2458.8|2452.8|2
1622644660000|2021-06-02 14:37:40|2458.5|2452.5|2458|2452|2458.5|2452.5|2458|2452|3
1622644670000|2021-06-02 14:37:50|2458.3|2452.3|2457.5|2451.5|2458.3|2452.3|2457.5|2451.5|3
1622644680000|2021-06-02 14:38:00|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1622644690000|2021-06-02 14:38:10|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1622644700000|2021-06-02 14:38:20|2458.3|2452.3|2458.5|2452.5|2458.5|2452.5|2458.3|2452.3|2
1622644710000|2021-06-02 14:38:30|2458.8|2452.8|2458.5|2452.5|2458.8|2452.8|2458.5|2452.5|2
1622644730000|2021-06-02 14:38:50|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1622644760000|2021-06-02 14:39:20|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1622644780000|2021-06-02 14:39:40|2458.3|2452.3|2458.8|2452.8|2458.8|2452.8|2457.5|2451.5|8
1622644790000|2021-06-02 14:39:50|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1622644800000|2021-06-02 14:40:00|2458.8|2452.8|2459.8|2453.8|2459.8|2453.8|2458.8|2452.8|5
1622644810000|2021-06-02 14:40:10|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.3|2453.3|3
1622644840000|2021-06-02 14:40:40|2459.3|2453.3|2460.8|2454.8|2460.8|2454.8|2459.3|2453.3|5
1622644850000|2021-06-02 14:40:50|2461.3|2455.3|2461|2455|2461.3|2455.3|2461|2455|2
1622644860000|2021-06-02 14:41:00|2461.3|2455.3|2461.5|2455.5|2461.5|2455.5|2461.3|2455.3|2
1622644870000|2021-06-02 14:41:10|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|2461.8|2455.8|1
1622644880000|2021-06-02 14:41:20|2461.5|2455.5|2460.8|2454.8|2461.5|2455.5|2460.8|2454.8|4
1622644890000|2021-06-02 14:41:30|2460.5|2454.5|2460.5|2454.5|2460.8|2454.8|2460.5|2454.5|3
1622644910000|2021-06-02 14:41:50|2460.8|2454.8|2460.5|2454.5|2460.8|2454.8|2460.5|2454.5|2
1622644920000|2021-06-02 14:42:00|2459.8|2453.8|2460|2454|2460.8|2454.8|2459.8|2453.8|8
1622644930000|2021-06-02 14:42:10|2459.8|2453.8|2460|2454|2460|2454|2459.8|2453.8|2
1622644940000|2021-06-02 14:42:20|2460.3|2454.3|2460.8|2454.8|2460.8|2454.8|2460.3|2454.3|2
1622644950000|2021-06-02 14:42:30|2461|2455|2461.3|2455.3|2461.3|2455.3|2461|2455|2
1622644960000|2021-06-02 14:42:40|2461.5|2455.5|2460.5|2454.5|2461.5|2455.5|2460.5|2454.5|4
1622644970000|2021-06-02 14:42:50|2460.3|2454.3|2459.5|2453.5|2460.3|2454.3|2459.5|2453.5|3
1622644980000|2021-06-02 14:43:00|2459.8|2453.8|2459.8|2453.8|2460|2454|2459.8|2453.8|3
1622644990000|2021-06-02 14:43:10|2459.5|2453.5|2459.3|2453.3|2459.5|2453.5|2459.3|2453.3|2
1622645000000|2021-06-02 14:43:20|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1622645010000|2021-06-02 14:43:30|2459.3|2453.3|2458.8|2452.8|2459.3|2453.3|2458.8|2452.8|3
1622645020000|2021-06-02 14:43:40|2459|2453|2458.5|2452.5|2459|2453|2458.5|2452.5|3
1622645030000|2021-06-02 14:43:50|2458.3|2452.3|2458.8|2452.8|2458.8|2452.8|2458|2452|5
1622645040000|2021-06-02 14:44:00|2459|2453|2459.8|2453.8|2459.8|2453.8|2459|2453|4
1622645050000|2021-06-02 14:44:10|2460|2454|2460.5|2454.5|2460.5|2454.5|2460|2454|2
1622645060000|2021-06-02 14:44:20|2460.8|2454.8|2461.3|2455.3|2461.3|2455.3|2460.8|2454.8|2
1622645070000|2021-06-02 14:44:30|2461.5|2455.5|2461|2455|2461.8|2455.8|2461|2455|5
1622645080000|2021-06-02 14:44:40|2460.8|2454.8|2460.5|2454.5|2460.8|2454.8|2460.5|2454.5|2
1622645090000|2021-06-02 14:44:50|2460.3|2454.3|2460.5|2454.5|2460.5|2454.5|2460.3|2454.3|2
1622645100000|2021-06-02 14:45:00|2460.3|2454.3|2460.8|2454.8|2460.8|2454.8|2460.3|2454.3|3
1622645110000|2021-06-02 14:45:10|2461|2455|2461.3|2455.3|2461.3|2455.3|2461|2455|4
1622645140000|2021-06-02 14:45:40|2461|2455|2460.8|2454.8|2461|2455|2460.5|2454.5|4
1622645150000|2021-06-02 14:45:50|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|2460.5|2454.5|1
1622645170000|2021-06-02 14:46:10|2460.3|2454.3|2460.8|2454.8|2460.8|2454.8|2460.3|2454.3|3
1622645190000|2021-06-02 14:46:30|2460.5|2454.5|2460|2454|2460.5|2454.5|2459.8|2453.8|5
1622645200000|2021-06-02 14:46:40|2459.8|2453.8|2460|2454|2460|2454|2459.5|2453.5|4
1622645210000|2021-06-02 14:46:50|2459.8|2453.8|2459.3|2453.3|2459.8|2453.8|2459.3|2453.3|3
1622645220000|2021-06-02 14:47:00|2459|2453|2459|2453|2459|2453|2459|2453|1
1622645240000|2021-06-02 14:47:20|2458.8|2452.8|2458.5|2452.5|2458.8|2452.8|2458.5|2452.5|2
1622645250000|2021-06-02 14:47:30|2458.8|2452.8|2458.5|2452.5|2458.8|2452.8|2458.5|2452.5|2
1622645260000|2021-06-02 14:47:40|2458.3|2452.3|2458|2452|2458.3|2452.3|2458|2452|2
1622645270000|2021-06-02 14:47:50|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1622645280000|2021-06-02 14:48:00|2458|2452|2458.3|2452.3|2458.3|2452.3|2458|2452|4
1622645290000|2021-06-02 14:48:10|2458|2452|2458.8|2452.8|2458.8|2452.8|2458|2452|4
1622645300000|2021-06-02 14:48:20|2459|2453|2459.3|2453.3|2459.3|2453.3|2459|2453|2
1622645310000|2021-06-02 14:48:30|2459.5|2453.5|2459.5|2453.5|2459.8|2453.8|2459.5|2453.5|3
1622645350000|2021-06-02 14:49:10|2459.8|2453.8|2459.5|2453.5|2459.8|2453.8|2459.5|2453.5|2
1622645360000|2021-06-02 14:49:20|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1622645370000|2021-06-02 14:49:30|2459.5|2453.5|2460.3|2454.3|2460.3|2454.3|2459.5|2453.5|2
1622645390000|2021-06-02 14:49:50|2460|2454|2459.5|2453.5|2460.3|2454.3|2459.5|2453.5|4
1622645400000|2021-06-02 14:50:00|2459|2453|2458.3|2452.3|2459|2453|2458.3|2452.3|4
1622645410000|2021-06-02 14:50:10|2458.5|2452.5|2458.3|2452.3|2458.5|2452.5|2458|2452|4
1622645430000|2021-06-02 14:50:30|2458.5|2452.5|2458.8|2452.8|2459.3|2453.3|2458.5|2452.5|8
1622645440000|2021-06-02 14:50:40|2458.5|2452.5|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|2
1622645450000|2021-06-02 14:50:50|2459|2453|2458.5|2452.5|2459|2453|2458.5|2452.5|3
1622645460000|2021-06-02 14:51:00|2458.8|2452.8|2459.5|2453.5|2459.5|2453.5|2458.8|2452.8|4
1622645470000|2021-06-02 14:51:10|2459.8|2453.8|2460|2454|2460|2454|2459.8|2453.8|2
1622645480000|2021-06-02 14:51:20|2459.8|2453.8|2459.5|2453.5|2459.8|2453.8|2459.5|2453.5|2
1622645510000|2021-06-02 14:51:50|2459.3|2453.3|2459|2453|2459.3|2453.3|2458.3|2452.3|5
1622645520000|2021-06-02 14:52:00|2458.8|2452.8|2459|2453|2459|2453|2458.8|2452.8|2
1622645530000|2021-06-02 14:52:10|2459.3|2453.3|2459|2453|2459.3|2453.3|2459|2453|4
1622645540000|2021-06-02 14:52:20|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|3
1622645550000|2021-06-02 14:52:30|2459|2453|2459.8|2453.8|2459.8|2453.8|2459|2453|10
1622645560000|2021-06-02 14:52:40|2460.3|2454.3|2460.3|2454.3|2460.5|2454.5|2460.3|2454.3|3
1622645580000|2021-06-02 14:53:00|2460|2454|2459.8|2453.8|2460.3|2454.3|2459.8|2453.8|4
1622645590000|2021-06-02 14:53:10|2459.5|2453.5|2459.8|2453.8|2459.8|2453.8|2459.5|2453.5|2
1622645610000|2021-06-02 14:53:30|2460|2454|2460.8|2454.8|2460.8|2454.8|2460|2454|4
1622645620000|2021-06-02 14:53:40|2461|2455|2461.3|2455.3|2461.3|2455.3|2461|2455|4
1622645630000|2021-06-02 14:53:50|2461|2455|2461.3|2455.3|2461.3|2455.3|2461|2455|4
1622645640000|2021-06-02 14:54:00|2461|2455|2461|2455|2461.3|2455.3|2461|2455|3
1622645650000|2021-06-02 14:54:10|2460.8|2454.8|2461|2455|2461|2455|2460.8|2454.8|4
1622645660000|2021-06-02 14:54:20|2461.3|2455.3|2462|2456|2462|2456|2461.3|2455.3|6
1622645670000|2021-06-02 14:54:30|2461.3|2455.3|2460.8|2454.8|2461.5|2455.5|2460.3|2454.3|8
1622645680000|2021-06-02 14:54:40|2461|2455|2461.5|2455.5|2461.5|2455.5|2460.8|2454.8|6
1622645720000|2021-06-02 14:55:20|2461.3|2455.3|2461.5|2455.5|2461.5|2455.5|2461.3|2455.3|2
1622645730000|2021-06-02 14:55:30|2461.3|2455.3|2461|2455|2461.3|2455.3|2461|2455|2
1622645740000|2021-06-02 14:55:40|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1622645750000|2021-06-02 14:55:50|2460.3|2454.3|2460.3|2454.3|2460.3|2454.3|2459.8|2453.8|5
1622645760000|2021-06-02 14:56:00|2460.5|2454.5|2461|2455|2461|2455|2460.5|2454.5|2
1622645770000|2021-06-02 14:56:10|2461.3|2455.3|2460.8|2454.8|2461.3|2455.3|2460.5|2454.5|4
1622645780000|2021-06-02 14:56:20|2460.5|2454.5|2460.3|2454.3|2460.5|2454.5|2460.3|2454.3|2
1622645790000|2021-06-02 14:56:30|2460|2454|2459.3|2453.3|2460|2454|2459.3|2453.3|4
1622645800000|2021-06-02 14:56:40|2459|2453|2458.3|2452.3|2459|2453|2458.3|2452.3|3
1622645810000|2021-06-02 14:56:50|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|3
1622645840000|2021-06-02 14:57:20|2458.5|2452.5|2458.3|2452.3|2458.5|2452.5|2458.3|2452.3|2
1622645850000|2021-06-02 14:57:30|2458.5|2452.5|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|2
1622645860000|2021-06-02 14:57:40|2459|2453|2458.8|2452.8|2459|2453|2458.5|2452.5|4
1622645870000|2021-06-02 14:57:50|2458.5|2452.5|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|2
1622645890000|2021-06-02 14:58:10|2459|2453|2459.3|2453.3|2459.5|2453.5|2459|2453|3
1622645900000|2021-06-02 14:58:20|2459.5|2453.5|2459.3|2453.3|2459.8|2453.8|2459.3|2453.3|6
1622645910000|2021-06-02 14:58:30|2459|2453|2458.8|2452.8|2459|2453|2458.8|2452.8|2
1622645920000|2021-06-02 14:58:40|2458.5|2452.5|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|2
1622645940000|2021-06-02 14:59:00|2459|2453|2459|2453|2459|2453|2459|2453|1
1622645950000|2021-06-02 14:59:10|2459.3|2453.3|2460|2454|2460|2454|2459|2453|7
1622645960000|2021-06-02 14:59:20|2460.3|2454.3|2460.3|2454.3|2460.5|2454.5|2460.3|2454.3|5
1622645980000|2021-06-02 14:59:40|2460|2454|2460.8|2454.8|2460.8|2454.8|2459.3|2453.3|9
1622645990000|2021-06-02 14:59:50|2460.5|2454.5|2460.8|2454.8|2460.8|2454.8|2460.5|2454.5|2
1622646000000|2021-06-02 15:00:00|2461|2455|2461.3|2455.3|2461.3|2455.3|2461|2455|2
1622646010000|2021-06-02 15:00:10|2461.5|2455.5|2461|2455|2461.5|2455.5|2461|2455|3
1622646020000|2021-06-02 15:00:20|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.5|2454.5|3
1622646030000|2021-06-02 15:00:30|2461|2455|2461.3|2455.3|2461.3|2455.3|2461|2455|4
1622646040000|2021-06-02 15:00:40|2461|2455|2461.3|2455.3|2461.3|2455.3|2460.8|2454.8|4
1622646060000|2021-06-02 15:01:00|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1622646070000|2021-06-02 15:01:10|2461.8|2455.8|2461.3|2455.3|2461.8|2455.8|2461.3|2455.3|2
1622646080000|2021-06-02 15:01:20|2461|2455|2459.8|2453.8|2461.3|2455.3|2459.8|2453.8|6
1622646090000|2021-06-02 15:01:30|2460|2454|2460.3|2454.3|2460.3|2454.3|2460|2454|2
1622646110000|2021-06-02 15:01:50|2460.5|2454.5|2460.5|2454.5|2461|2455|2460.5|2454.5|5
1622646130000|2021-06-02 15:02:10|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1622646180000|2021-06-02 15:03:00|2461|2455|2461.3|2455.3|2461.3|2455.3|2461|2455|2
1622646200000|2021-06-02 15:03:20|2461|2455|2461|2455|2461|2455|2461|2455|1
1622646210000|2021-06-02 15:03:30|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|1
1622646230000|2021-06-02 15:03:50|2461|2455|2460.5|2454.5|2461|2455|2460.5|2454.5|2
1622646250000|2021-06-02 15:04:10|2460.3|2454.3|2459.5|2453.5|2460.3|2454.3|2459.5|2453.5|2
1622646260000|2021-06-02 15:04:20|2459.3|2453.3|2459.5|2453.5|2459.5|2453.5|2459|2453|4
1622646280000|2021-06-02 15:04:40|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1622646290000|2021-06-02 15:04:50|2459.5|2453.5|2459.3|2453.3|2459.5|2453.5|2459.3|2453.3|2
1622646310000|2021-06-02 15:05:10|2459.5|2453.5|2460|2454|2460.3|2454.3|2459.5|2453.5|4
1622646320000|2021-06-02 15:05:20|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|2459.8|2453.8|1
1622646340000|2021-06-02 15:05:40|2459.5|2453.5|2459.3|2453.3|2459.5|2453.5|2459.3|2453.3|2
1622646360000|2021-06-02 15:06:00|2459|2453|2458.8|2452.8|2459|2453|2458.8|2452.8|2
1622646380000|2021-06-02 15:06:20|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1622646420000|2021-06-02 15:07:00|2458.8|2452.8|2458.5|2452.5|2458.8|2452.8|2458.5|2452.5|2
1622646440000|2021-06-02 15:07:20|2457.8|2451.8|2456.3|2450.3|2457.8|2451.8|2456.3|2450.3|5
1622646450000|2021-06-02 15:07:30|2456|2450|2456|2450|2456|2450|2456|2450|1
1622646470000|2021-06-02 15:07:50|2456.3|2450.3|2457|2451|2457|2451|2456.3|2450.3|2
1622646480000|2021-06-02 15:08:00|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1622646490000|2021-06-02 15:08:10|2457|2451|2457|2451|2457|2451|2457|2451|1
1622646500000|2021-06-02 15:08:20|2456.8|2450.8|2457|2451|2457|2451|2456.8|2450.8|2
1622646520000|2021-06-02 15:08:40|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1622646530000|2021-06-02 15:08:50|2457|2451|2457|2451|2457|2451|2457|2451|1
1622646550000|2021-06-02 15:09:10|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1622646560000|2021-06-02 15:09:20|2457.8|2451.8|2457.3|2451.3|2457.8|2451.8|2456.8|2450.8|5
1622646570000|2021-06-02 15:09:30|2457|2451|2457|2451|2457|2451|2456.8|2450.8|5
1622646580000|2021-06-02 15:09:40|2456|2450|2455.3|2449.3|2456|2450|2455.3|2449.3|4
1622646600000|2021-06-02 15:10:00|2455.5|2449.5|2455.3|2449.3|2455.5|2449.5|2455.3|2449.3|2
1622646610000|2021-06-02 15:10:10|2455.5|2449.5|2455.3|2449.3|2455.5|2449.5|2455.3|2449.3|2
1622646620000|2021-06-02 15:10:20|2455.5|2449.5|2456.8|2450.8|2456.8|2450.8|2455.5|2449.5|5
1622646630000|2021-06-02 15:10:30|2456.5|2450.5|2456.8|2450.8|2456.8|2450.8|2456.5|2450.5|2
1622646640000|2021-06-02 15:10:40|2457|2451|2457|2451|2457|2451|2457|2451|1
1622646650000|2021-06-02 15:10:50|2457.3|2451.3|2457.5|2451.5|2457.5|2451.5|2457.3|2451.3|2
1622646660000|2021-06-02 15:11:00|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|2457.8|2451.8|1
1622646670000|2021-06-02 15:11:10|2457.5|2451.5|2457.8|2451.8|2457.8|2451.8|2457.5|2451.5|4
1622646690000|2021-06-02 15:11:30|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|2457.5|2451.5|1
1622646700000|2021-06-02 15:11:40|2457.3|2451.3|2456.8|2450.8|2457.3|2451.3|2456.8|2450.8|3
1622646710000|2021-06-02 15:11:50|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1622646730000|2021-06-02 15:12:10|2456|2450|2455.8|2449.8|2456|2450|2455.8|2449.8|2
1622646740000|2021-06-02 15:12:20|2456|2450|2455.8|2449.8|2456|2450|2455.8|2449.8|2
1622646760000|2021-06-02 15:12:40|2455.5|2449.5|2456|2450|2456|2450|2455.5|2449.5|2
1622646770000|2021-06-02 15:12:50|2456.3|2450.3|2457|2451|2457|2451|2456.3|2450.3|3
1622646780000|2021-06-02 15:13:00|2457.3|2451.3|2456.8|2450.8|2457.3|2451.3|2456.8|2450.8|3
1622646790000|2021-06-02 15:13:10|2457|2451|2457|2451|2457|2451|2457|2451|1
1622646810000|2021-06-02 15:13:30|2456.8|2450.8|2456|2450|2456.8|2450.8|2456|2450|4
1622646820000|2021-06-02 15:13:40|2455.8|2449.8|2456.5|2450.5|2456.8|2450.8|2455.8|2449.8|5
1622646830000|2021-06-02 15:13:50|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1622646840000|2021-06-02 15:14:00|2456.8|2450.8|2457|2451|2457|2451|2456.8|2450.8|2
1622646860000|2021-06-02 15:14:20|2457.3|2451.3|2456.8|2450.8|2457.3|2451.3|2456.8|2450.8|3
1622646880000|2021-06-02 15:14:40|2457|2451|2456.8|2450.8|2457|2451|2456.8|2450.8|2
1622646890000|2021-06-02 15:14:50|2457|2451|2457|2451|2457|2451|2457|2451|1
1622646900000|2021-06-02 15:15:00|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1622646910000|2021-06-02 15:15:10|2457|2451|2457.5|2451.5|2457.5|2451.5|2456.8|2450.8|4
1622646920000|2021-06-02 15:15:20|2457.8|2451.8|2459|2453|2459|2453|2457.8|2451.8|10
1622646930000|2021-06-02 15:15:30|2459.3|2453.3|2458.8|2452.8|2459.5|2453.5|2458.8|2452.8|4
1622646940000|2021-06-02 15:15:40|2458.5|2452.5|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|2
1622646960000|2021-06-02 15:16:00|2458.5|2452.5|2458.3|2452.3|2458.5|2452.5|2458.3|2452.3|2
1622646970000|2021-06-02 15:16:10|2458.5|2452.5|2458.8|2452.8|2459|2453|2458.3|2452.3|6
1622646990000|2021-06-02 15:16:30|2459|2453|2459.5|2453.5|2459.5|2453.5|2459|2453|3
1622647000000|2021-06-02 15:16:40|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1622647010000|2021-06-02 15:16:50|2459.5|2453.5|2459.8|2453.8|2459.8|2453.8|2459.5|2453.5|2
1622647030000|2021-06-02 15:17:10|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459|2453|4
1622647040000|2021-06-02 15:17:20|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1622647060000|2021-06-02 15:17:40|2459.5|2453.5|2459|2453|2459.5|2453.5|2459|2453|3
1622647070000|2021-06-02 15:17:50|2458.8|2452.8|2459.5|2453.5|2459.5|2453.5|2458.8|2452.8|4
1622647090000|2021-06-02 15:18:10|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|2459.3|2453.3|1
1622647100000|2021-06-02 15:18:20|2459|2453|2459|2453|2459|2453|2459|2453|1
1622647110000|2021-06-02 15:18:30|2458.8|2452.8|2457.5|2451.5|2458.8|2452.8|2457.5|2451.5|5
1622647120000|2021-06-02 15:18:40|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1622647130000|2021-06-02 15:18:50|2457.5|2451.5|2457.8|2451.8|2457.8|2451.8|2457.5|2451.5|2
1622647140000|2021-06-02 15:19:00|2458|2452|2458|2452|2458|2452|2458|2452|1
1622647150000|2021-06-02 15:19:10|2457.8|2451.8|2456.8|2450.8|2457.8|2451.8|2456.8|2450.8|3
1622647170000|2021-06-02 15:19:30|2457|2451|2457|2451|2457|2451|2457|2451|1
1622647180000|2021-06-02 15:19:40|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1622647190000|2021-06-02 15:19:50|2457|2451|2456|2450|2457|2451|2456|2450|4
1622647200000|2021-06-02 15:20:00|2455.8|2449.8|2455.3|2449.3|2456|2450|2455.3|2449.3|6
1622647210000|2021-06-02 15:20:10|2455.5|2449.5|2456|2450|2456|2450|2455.5|2449.5|3
1622647240000|2021-06-02 15:20:40|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1622647250000|2021-06-02 15:20:50|2456.5|2450.5|2455.5|2449.5|2456.8|2450.8|2455.5|2449.5|4
1622647260000|2021-06-02 15:21:00|2455.8|2449.8|2455.5|2449.5|2455.8|2449.8|2455.5|2449.5|2
1622647270000|2021-06-02 15:21:10|2455.8|2449.8|2456.5|2450.5|2456.5|2450.5|2455.8|2449.8|2
1622647280000|2021-06-02 15:21:20|2456.8|2450.8|2456.5|2450.5|2456.8|2450.8|2456.5|2450.5|2
1622647300000|2021-06-02 15:21:40|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1622647310000|2021-06-02 15:21:50|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1622647320000|2021-06-02 15:22:00|2456.3|2450.3|2456.5|2450.5|2456.5|2450.5|2456.3|2450.3|2
1622647330000|2021-06-02 15:22:10|2456.3|2450.3|2455.5|2449.5|2456.3|2450.3|2455.5|2449.5|4
1622647340000|2021-06-02 15:22:20|2455.8|2449.8|2455.8|2449.8|2456.3|2450.3|2455.8|2449.8|5
1622647350000|2021-06-02 15:22:30|2456|2450|2456.3|2450.3|2456.3|2450.3|2456|2450|2
1622647360000|2021-06-02 15:22:40|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1622647380000|2021-06-02 15:23:00|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1622647410000|2021-06-02 15:23:30|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.3|2450.3|3
1622647420000|2021-06-02 15:23:40|2456.3|2450.3|2456.3|2450.3|2456.5|2450.5|2456.3|2450.3|3
1622647430000|2021-06-02 15:23:50|2456.8|2450.8|2457|2451|2457|2451|2456.8|2450.8|2
1622647440000|2021-06-02 15:24:00|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|2456.8|2450.8|1
1622647450000|2021-06-02 15:24:10|2457|2451|2457|2451|2457|2451|2457|2451|1
1622647470000|2021-06-02 15:24:30|2457.3|2451.3|2456.5|2450.5|2457.3|2451.3|2456.5|2450.5|2
1622647480000|2021-06-02 15:24:40|2455.8|2449.8|2453.5|2447.5|2455.8|2449.8|2453.3|2447.3|11
1622647490000|2021-06-02 15:24:50|2453.3|2447.3|2451|2445|2453.5|2447.5|2451|2445|8
1622647500000|2021-06-02 15:25:00|2450.3|2444.3|2452.1|2446.1|2452.3|2446.3|2450|2444|9
1622647510000|2021-06-02 15:25:10|2452|2446|2453.3|2447.3|2453.5|2447.5|2452|2446|6
1622647520000|2021-06-02 15:25:20|2453|2447|2452.5|2446.5|2453|2447|2452.3|2446.3|5
1622647530000|2021-06-02 15:25:30|2453.3|2447.3|2453.5|2447.5|2453.5|2447.5|2453.3|2447.3|2
1622647540000|2021-06-02 15:25:40|2453.3|2447.3|2453|2447|2453.3|2447.3|2452.8|2446.8|6
1622647550000|2021-06-02 15:25:50|2453.3|2447.3|2453|2447|2453.3|2447.3|2453|2447|2
1622647570000|2021-06-02 15:26:10|2452.8|2446.8|2452|2446|2452.8|2446.8|2452|2446|4
1622647590000|2021-06-02 15:26:30|2451.8|2445.8|2452|2446|2452.3|2446.3|2451.8|2445.8|3
1622647600000|2021-06-02 15:26:40|2451.8|2445.8|2451.3|2445.3|2451.8|2445.8|2451|2445|4
1622647610000|2021-06-02 15:26:50|2451.5|2445.5|2451.3|2445.3|2451.5|2445.5|2450.8|2444.8|3
1622647620000|2021-06-02 15:27:00|2451.5|2445.5|2450.8|2444.8|2451.5|2445.5|2450.5|2444.5|4
1622647630000|2021-06-02 15:27:10|2450.5|2444.5|2450|2444|2450.5|2444.5|2450|2444|5
1622647640000|2021-06-02 15:27:20|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|1
1622647650000|2021-06-02 15:27:30|2449.8|2443.8|2449.5|2443.5|2449.8|2443.8|2449.5|2443.5|2
1622647660000|2021-06-02 15:27:40|2449.3|2443.3|2449.5|2443.5|2449.8|2443.8|2449.3|2443.3|4
1622647680000|2021-06-02 15:28:00|2449.3|2443.3|2449|2443|2449.3|2443.3|2449|2443|2
1622647690000|2021-06-02 15:28:10|2448.8|2442.8|2448.8|2442.8|2449.3|2443.3|2448.8|2442.8|5
1622647710000|2021-06-02 15:28:30|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1622647730000|2021-06-02 15:28:50|2448.3|2442.3|2448|2442|2448.3|2442.3|2448|2442|2
1622647740000|2021-06-02 15:29:00|2448.3|2442.3|2448.5|2442.5|2448.5|2442.5|2448.3|2442.3|2
1622647750000|2021-06-02 15:29:10|2448.8|2442.8|2449|2443|2449|2443|2448.8|2442.8|6
1622647760000|2021-06-02 15:29:20|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1622647780000|2021-06-02 15:29:40|2449|2443|2449|2443|2449|2443|2449|2443|1
1622647790000|2021-06-02 15:29:50|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.3|2443.3|9
1622647800000|2021-06-02 15:30:00|2449.8|2443.8|2449|2443|2449.8|2443.8|2449|2443|3
1622647810000|2021-06-02 15:30:10|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|1
1622647820000|2021-06-02 15:30:20|2449.8|2443.8|2450.5|2444.5|2450.5|2444.5|2449.8|2443.8|4
1622647830000|2021-06-02 15:30:30|2450.8|2444.8|2450.3|2444.3|2452.8|2446.8|2450.3|2444.3|10
1622647840000|2021-06-02 15:30:40|2450.5|2444.5|2448.8|2442.8|2450.5|2444.5|2448.3|2442.3|9
1622647850000|2021-06-02 15:30:50|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.3|2442.3|3
1622647860000|2021-06-02 15:31:00|2449|2443|2448.8|2442.8|2450.5|2444.5|2448.8|2442.8|9
1622647870000|2021-06-02 15:31:10|2448.9|2442.9|2449.1|2443.1|2449.1|2443.1|2448.6|2442.6|8
1622647880000|2021-06-02 15:31:20|2448.8|2442.8|2448.8|2442.8|2449|2443|2448.8|2442.8|4
1622647890000|2021-06-02 15:31:30|2449|2443|2448.6|2442.6|2449.3|2443.3|2448.3|2442.3|6
1622647900000|2021-06-02 15:31:40|2448.8|2442.8|2449|2443|2449|2443|2448.8|2442.8|4
1622647910000|2021-06-02 15:31:50|2448.8|2442.8|2447.8|2441.8|2448.8|2442.8|2447.8|2441.8|3
1622647920000|2021-06-02 15:32:00|2448|2442|2449|2443|2449|2443|2448|2442|7
1622647930000|2021-06-02 15:32:10|2448.8|2442.8|2449|2443|2449|2443|2448.8|2442.8|2
1622647940000|2021-06-02 15:32:20|2448.8|2442.8|2447.8|2441.8|2448.8|2442.8|2447.8|2441.8|7
1622647950000|2021-06-02 15:32:30|2448|2442|2448|2442|2448.5|2442.5|2447.8|2441.8|5
1622647960000|2021-06-02 15:32:40|2448.5|2442.5|2448|2442|2448.5|2442.5|2447.8|2441.8|4
1622647970000|2021-06-02 15:32:50|2447.8|2441.8|2448|2442|2448|2442|2447.8|2441.8|2
1622647980000|2021-06-02 15:33:00|2448.5|2442.5|2448|2442|2448.5|2442.5|2448|2442|2
1622647990000|2021-06-02 15:33:10|2448.5|2442.5|2448|2442|2448.5|2442.5|2448|2442|2
1622648000000|2021-06-02 15:33:20|2447.8|2441.8|2446.5|2440.5|2447.8|2441.8|2446.5|2440.5|4
1622648010000|2021-06-02 15:33:30|2446.8|2440.8|2446.5|2440.5|2446.8|2440.8|2446.5|2440.5|4
1622648020000|2021-06-02 15:33:40|2445.8|2439.8|2445|2439|2445.8|2439.8|2444.8|2438.8|4
1622648030000|2021-06-02 15:33:50|2444.8|2438.8|2445|2439|2445.3|2439.3|2444.8|2438.8|5
1622648040000|2021-06-02 15:34:00|2445.3|2439.3|2445|2439|2445.3|2439.3|2445|2439|2
1622648050000|2021-06-02 15:34:10|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1622648060000|2021-06-02 15:34:20|2445|2439|2444.8|2438.8|2445.5|2439.5|2444.8|2438.8|4
1622648070000|2021-06-02 15:34:30|2445.5|2439.5|2446.3|2440.3|2446.3|2440.3|2445.5|2439.5|4
1622648080000|2021-06-02 15:34:40|2446.5|2440.5|2447|2441|2447.8|2441.8|2446.3|2440.3|11
1622648090000|2021-06-02 15:34:50|2447.3|2441.3|2447.5|2441.5|2447.8|2441.8|2446.3|2440.3|7
1622648100000|2021-06-02 15:35:00|2446.5|2440.5|2447|2441|2447|2441|2446|2440|6
1622648140000|2021-06-02 15:35:40|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|1
1622648160000|2021-06-02 15:36:00|2447|2441|2446.8|2440.8|2447|2441|2446.8|2440.8|2
1622648170000|2021-06-02 15:36:10|2447.3|2441.3|2447|2441|2447.3|2441.3|2446.8|2440.8|6
1622648180000|2021-06-02 15:36:20|2446.8|2440.8|2446.5|2440.5|2446.8|2440.8|2446.5|2440.5|2
1622648190000|2021-06-02 15:36:30|2446.8|2440.8|2447.3|2441.3|2447.3|2441.3|2446.8|2440.8|3
1622648200000|2021-06-02 15:36:40|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|1
1622648220000|2021-06-02 15:37:00|2447.3|2441.3|2448.8|2442.8|2448.8|2442.8|2447.3|2441.3|4
1622648230000|2021-06-02 15:37:10|2448.5|2442.5|2447.5|2441.5|2448.5|2442.5|2447.5|2441.5|7
1622648250000|2021-06-02 15:37:30|2447.8|2441.8|2448.8|2442.8|2448.8|2442.8|2447.8|2441.8|3
1622648260000|2021-06-02 15:37:40|2449|2443|2449|2443|2449|2443|2449|2443|1
1622648270000|2021-06-02 15:37:50|2448.8|2442.8|2448.5|2442.5|2448.8|2442.8|2448.5|2442.5|2
1622648280000|2021-06-02 15:38:00|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1622648300000|2021-06-02 15:38:20|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1622648330000|2021-06-02 15:38:50|2449|2443|2449|2443|2449|2443|2449|2443|1
1622648350000|2021-06-02 15:39:10|2449.3|2443.3|2449|2443|2449.5|2443.5|2449|2443|3
1622648400000|2021-06-02 15:40:00|2449.3|2443.3|2448.8|2442.8|2449.3|2443.3|2448.8|2442.8|3
1622648410000|2021-06-02 15:40:10|2448.5|2442.5|2448.8|2442.8|2448.8|2442.8|2448.5|2442.5|2
1622648420000|2021-06-02 15:40:20|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1622648440000|2021-06-02 15:40:40|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1622648480000|2021-06-02 15:41:20|2448.5|2442.5|2448.5|2442.5|2448.8|2442.8|2448.5|2442.5|3
1622648490000|2021-06-02 15:41:30|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1622648500000|2021-06-02 15:41:40|2449|2443|2448.8|2442.8|2449|2443|2448.8|2442.8|2
1622648520000|2021-06-02 15:42:00|2448.5|2442.5|2448.8|2442.8|2448.8|2442.8|2448.5|2442.5|4
1622648530000|2021-06-02 15:42:10|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1622648560000|2021-06-02 15:42:40|2448.3|2442.3|2447.3|2441.3|2448.3|2442.3|2447|2441|6
1622648570000|2021-06-02 15:42:50|2447.5|2441.5|2447.8|2441.8|2447.8|2441.8|2447.5|2441.5|2
1622648580000|2021-06-02 15:43:00|2448|2442|2447.8|2441.8|2448|2442|2447.5|2441.5|4
1622648590000|2021-06-02 15:43:10|2447.5|2441.5|2448.3|2442.3|2448.3|2442.3|2447.5|2441.5|3
1622648610000|2021-06-02 15:43:30|2448|2442|2448|2442|2448|2442|2448|2442|1
1622648620000|2021-06-02 15:43:40|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|2448|2442|3
1622648630000|2021-06-02 15:43:50|2447.5|2441.5|2447.8|2441.8|2448|2442|2447.5|2441.5|5
1622648640000|2021-06-02 15:44:00|2447.5|2441.5|2447.5|2441.5|2447.8|2441.8|2447.5|2441.5|3
1622648650000|2021-06-02 15:44:10|2447.3|2441.3|2447|2441|2447.3|2441.3|2447|2441|2
1622648660000|2021-06-02 15:44:20|2446.8|2440.8|2447.3|2441.3|2447.3|2441.3|2446.8|2440.8|3
1622648670000|2021-06-02 15:44:30|2447|2441|2446.8|2440.8|2447|2441|2446.8|2440.8|2
1622648700000|2021-06-02 15:45:00|2446.5|2440.5|2446.3|2440.3|2446.5|2440.5|2446.3|2440.3|2
1622648710000|2021-06-02 15:45:10|2446|2440|2445.5|2439.5|2446|2440|2445.3|2439.3|5
1622648720000|2021-06-02 15:45:20|2445.3|2439.3|2445.3|2439.3|2445.5|2439.5|2445.3|2439.3|5
1622648730000|2021-06-02 15:45:30|2445|2439|2444.3|2438.3|2445|2439|2444.3|2438.3|5
1622648740000|2021-06-02 15:45:40|2444|2438|2441.6|2435.6|2444|2438|2441.4|2435.4|8
1622648750000|2021-06-02 15:45:50|2441.1|2435.1|2439.9|2433.9|2441.1|2435.1|2439.6|2433.6|4
1622648760000|2021-06-02 15:46:00|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.1|2434.1|7
1622648770000|2021-06-02 15:46:10|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1622648780000|2021-06-02 15:46:20|2440.9|2434.9|2441.1|2435.1|2441.1|2435.1|2440.9|2434.9|2
1622648790000|2021-06-02 15:46:30|2441|2435|2441.4|2435.4|2441.4|2435.4|2441|2435|4
1622648820000|2021-06-02 15:47:00|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1622648830000|2021-06-02 15:47:10|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1622648840000|2021-06-02 15:47:20|2441|2435|2440.3|2434.3|2441|2435|2440.3|2434.3|6
1622648850000|2021-06-02 15:47:30|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1622648860000|2021-06-02 15:47:40|2440.3|2434.3|2440.5|2434.5|2440.5|2434.5|2440.3|2434.3|2
1622648870000|2021-06-02 15:47:50|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1622648880000|2021-06-02 15:48:00|2440.5|2434.5|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|4
1622648890000|2021-06-02 15:48:10|2440.5|2434.5|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|2
1622648900000|2021-06-02 15:48:20|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1622648910000|2021-06-02 15:48:30|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1622648920000|2021-06-02 15:48:40|2441.8|2435.8|2441|2435|2441.8|2435.8|2440.8|2434.8|3
1622648940000|2021-06-02 15:49:00|2441.3|2435.3|2441.5|2435.5|2441.5|2435.5|2441.3|2435.3|2
1622649000000|2021-06-02 15:50:00|2441.3|2435.3|2441.5|2435.5|2441.5|2435.5|2441.3|2435.3|2
1622649020000|2021-06-02 15:50:20|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1622649040000|2021-06-02 15:50:40|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1622649050000|2021-06-02 15:50:50|2441.3|2435.3|2440.8|2434.8|2441.3|2435.3|2440.5|2434.5|7
1622649070000|2021-06-02 15:51:10|2440.5|2434.5|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|4
1622649080000|2021-06-02 15:51:20|2440.5|2434.5|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|4
1622649090000|2021-06-02 15:51:30|2440.5|2434.5|2440.5|2434.5|2441|2435|2440.5|2434.5|4
1622649100000|2021-06-02 15:51:40|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1622649110000|2021-06-02 15:51:50|2439.8|2433.8|2439.5|2433.5|2440|2434|2439.5|2433.5|4
1622649120000|2021-06-02 15:52:00|2438.8|2432.8|2437.8|2431.8|2438.8|2432.8|2437.8|2431.8|4
1622649130000|2021-06-02 15:52:10|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1622649170000|2021-06-02 15:52:50|2438.5|2432.5|2439|2433|2439|2433|2438.5|2432.5|3
1622649180000|2021-06-02 15:53:00|2438.8|2432.8|2439.5|2433.5|2439.5|2433.5|2438.5|2432.5|4
1622649200000|2021-06-02 15:53:20|2439.3|2433.3|2439.5|2433.5|2439.5|2433.5|2439.3|2433.3|2
1622649220000|2021-06-02 15:53:40|2439.8|2433.8|2439.3|2433.3|2440|2434|2439.3|2433.3|4
1622649240000|2021-06-02 15:54:00|2439|2433|2439.3|2433.3|2439.3|2433.3|2439|2433|6
1622649250000|2021-06-02 15:54:10|2439|2433|2439.3|2433.3|2439.3|2433.3|2439|2433|2
1622649260000|2021-06-02 15:54:20|2439.8|2433.8|2439.8|2433.8|2440|2434|2439.8|2433.8|7
1622649270000|2021-06-02 15:54:30|2440|2434|2439.8|2433.8|2440|2434|2439.8|2433.8|2
1622649280000|2021-06-02 15:54:40|2440|2434|2439.8|2433.8|2440|2434|2439.8|2433.8|2
1622649310000|2021-06-02 15:55:10|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1622649320000|2021-06-02 15:55:20|2439.3|2433.3|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|3
1622649330000|2021-06-02 15:55:30|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|4
1622649350000|2021-06-02 15:55:50|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|2
1622649360000|2021-06-02 15:56:00|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|2
1622649400000|2021-06-02 15:56:40|2439|2433|2439|2433|2439|2433|2439|2433|1
1622649410000|2021-06-02 15:56:50|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1622649460000|2021-06-02 15:57:40|2438.8|2432.8|2439.3|2433.3|2439.3|2433.3|2438.8|2432.8|2
1622649490000|2021-06-02 15:58:10|2439|2433|2439.3|2433.3|2439.3|2433.3|2439|2433|2
1622649520000|2021-06-02 15:58:40|2439|2433|2439.3|2433.3|2439.3|2433.3|2439|2433|2
1622649580000|2021-06-02 15:59:40|2439|2433|2439.3|2433.3|2439.3|2433.3|2439|2433|4
1622649590000|2021-06-02 15:59:50|2439|2433|2439.3|2433.3|2439.3|2433.3|2439|2433|2
1622649600000|2021-06-02 16:00:00|2439|2433|2438.8|2432.8|2439|2433|2438.5|2432.5|3
1622649610000|2021-06-02 16:00:10|2439|2433|2439|2433|2439|2433|2439|2433|1
1622649620000|2021-06-02 16:00:20|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1622649700000|2021-06-02 16:01:40|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1622649720000|2021-06-02 16:02:00|2439.3|2433.3|2439|2433|2439.3|2433.3|2439|2433|2
1622649730000|2021-06-02 16:02:10|2439.3|2433.3|2439|2433|2439.3|2433.3|2439|2433|2
1622649740000|2021-06-02 16:02:20|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1622649810000|2021-06-02 16:03:30|2438.8|2432.8|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|2
1622649820000|2021-06-02 16:03:40|2438.8|2432.8|2439.3|2433.3|2439.3|2433.3|2438.8|2432.8|3
1622649850000|2021-06-02 16:04:10|2439|2433|2438.5|2432.5|2439|2433|2438.5|2432.5|3
1622649860000|2021-06-02 16:04:20|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1622649890000|2021-06-02 16:04:50|2438|2432|2437.5|2431.5|2438|2432|2437.5|2431.5|3
1622649900000|2021-06-02 16:05:00|2436.8|2430.8|2437.5|2431.5|2437.5|2431.5|2436.8|2430.8|2
1622649960000|2021-06-02 16:06:00|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1622649970000|2021-06-02 16:06:10|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1622649980000|2021-06-02 16:06:20|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|2
1622650030000|2021-06-02 16:07:10|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|2
1622650040000|2021-06-02 16:07:20|2437.8|2431.8|2437.5|2431.5|2438.3|2432.3|2437.5|2431.5|10
1622650050000|2021-06-02 16:07:30|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|2
1622650070000|2021-06-02 16:07:50|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|2
1622650120000|2021-06-02 16:08:40|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|2
1622650130000|2021-06-02 16:08:50|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|2
1622650150000|2021-06-02 16:09:10|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|2
1622650160000|2021-06-02 16:09:20|2437.8|2431.8|2438.5|2432.5|2438.5|2432.5|2437.8|2431.8|5
1622650180000|2021-06-02 16:09:40|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1622650190000|2021-06-02 16:09:50|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1622650210000|2021-06-02 16:10:10|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1622650230000|2021-06-02 16:10:30|2437.8|2431.8|2438.3|2432.3|2438.3|2432.3|2437.8|2431.8|2
1622650240000|2021-06-02 16:10:40|2438|2432|2438|2432|2438|2432|2438|2432|1
1622650250000|2021-06-02 16:10:50|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.3|2431.3|6
1622650260000|2021-06-02 16:11:00|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1622650270000|2021-06-02 16:11:10|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1622650280000|2021-06-02 16:11:20|2438|2432|2438.5|2432.5|2438.5|2432.5|2438|2432|2
1622650300000|2021-06-02 16:11:40|2438.3|2432.3|2438.8|2432.8|2438.8|2432.8|2438.3|2432.3|2
1622650320000|2021-06-02 16:12:00|2438.5|2432.5|2439|2433|2439|2433|2438.5|2432.5|3
1622650330000|2021-06-02 16:12:10|2439.8|2433.8|2440.3|2434.3|2440.3|2434.3|2439.8|2433.8|2
1622650350000|2021-06-02 16:12:30|2440.5|2434.5|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|2
1622650360000|2021-06-02 16:12:40|2440.5|2434.5|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|2
1622650370000|2021-06-02 16:12:50|2440|2434|2439.8|2433.8|2440.3|2434.3|2439.8|2433.8|3
1622650390000|2021-06-02 16:13:10|2439.3|2433.3|2438.8|2432.8|2439.3|2433.3|2438.8|2432.8|3
1622650400000|2021-06-02 16:13:20|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438|2432|3
1622650410000|2021-06-02 16:13:30|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1622650420000|2021-06-02 16:13:40|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|2
1622650430000|2021-06-02 16:13:50|2438.5|2432.5|2438.5|2432.5|2438.8|2432.8|2438|2432|6
1622650440000|2021-06-02 16:14:00|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|2
1622650450000|2021-06-02 16:14:10|2438.3|2432.3|2438.8|2432.8|2438.8|2432.8|2438.3|2432.3|2
1622650460000|2021-06-02 16:14:20|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1622650470000|2021-06-02 16:14:30|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2437.8|2431.8|5
1622650480000|2021-06-02 16:14:40|2438.3|2432.3|2438|2432|2438.3|2432.3|2438|2432|2
1622650490000|2021-06-02 16:14:50|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|2
1622650500000|2021-06-02 16:15:00|2437.8|2431.8|2438|2432|2438|2432|2437.5|2431.5|4
1622650520000|2021-06-02 16:15:20|2438.3|2432.3|2438.5|2432.5|2438.8|2432.8|2438.3|2432.3|3
1622650540000|2021-06-02 16:15:40|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|2
1622650560000|2021-06-02 16:16:00|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1622650570000|2021-06-02 16:16:10|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1622650580000|2021-06-02 16:16:20|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438|2432|4
1622650600000|2021-06-02 16:16:40|2438.8|2432.8|2439.3|2433.3|2439.3|2433.3|2438.8|2432.8|3
1622650610000|2021-06-02 16:16:50|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1622650620000|2021-06-02 16:17:00|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439|2433|3
1622650640000|2021-06-02 16:17:20|2439|2433|2439.3|2433.3|2439.3|2433.3|2439|2433|2
1622650660000|2021-06-02 16:17:40|2439|2433|2439|2433|2439|2433|2439|2433|1
1622650670000|2021-06-02 16:17:50|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1622650680000|2021-06-02 16:18:00|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|2
1622650700000|2021-06-02 16:18:20|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|2
1622650720000|2021-06-02 16:18:40|2439|2433|2439.5|2433.5|2439.5|2433.5|2439|2433|2
1622650730000|2021-06-02 16:18:50|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1622650740000|2021-06-02 16:19:00|2439|2433|2439|2433|2439.3|2433.3|2438.8|2432.8|5
1622650750000|2021-06-02 16:19:10|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1622650760000|2021-06-02 16:19:20|2439|2433|2439.3|2433.3|2439.3|2433.3|2439|2433|2
1622650780000|2021-06-02 16:19:40|2439|2433|2438.8|2432.8|2439.3|2433.3|2438.8|2432.8|3
1622650790000|2021-06-02 16:19:50|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1622650800000|2021-06-02 16:20:00|2439|2433|2439.3|2433.3|2439.3|2433.3|2439|2433|2
1622650810000|2021-06-02 16:20:10|2439.5|2433.5|2440|2434|2440|2434|2439.5|2433.5|2
1622650820000|2021-06-02 16:20:20|2440.8|2434.8|2441|2435|2441.3|2435.3|2440.5|2434.5|5
1622650830000|2021-06-02 16:20:30|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1622650850000|2021-06-02 16:20:50|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1622650860000|2021-06-02 16:21:00|2440.3|2434.3|2440.5|2434.5|2440.5|2434.5|2440.3|2434.3|2
1622650870000|2021-06-02 16:21:10|2440.8|2434.8|2441|2435|2441.3|2435.3|2440.8|2434.8|4
1622650880000|2021-06-02 16:21:20|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|3
1622650890000|2021-06-02 16:21:30|2441|2435|2441.3|2435.3|2441.3|2435.3|2441|2435|2
1622650900000|2021-06-02 16:21:40|2441.5|2435.5|2441.8|2435.8|2442.5|2436.5|2441.5|2435.5|8
1622650910000|2021-06-02 16:21:50|2441.5|2435.5|2441.8|2435.8|2441.8|2435.8|2441.5|2435.5|2
1622650920000|2021-06-02 16:22:00|2441.5|2435.5|2442.3|2436.3|2442.3|2436.3|2441.5|2435.5|4
1622650930000|2021-06-02 16:22:10|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1622650940000|2021-06-02 16:22:20|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1622650960000|2021-06-02 16:22:40|2442|2436|2442.5|2436.5|2442.5|2436.5|2442|2436|5
1622650970000|2021-06-02 16:22:50|2442.3|2436.3|2442.5|2436.5|2442.5|2436.5|2442|2436|4
1622650980000|2021-06-02 16:23:00|2442.3|2436.3|2442|2436|2442.3|2436.3|2442|2436|2
1622650990000|2021-06-02 16:23:10|2442.3|2436.3|2442.5|2436.5|2442.5|2436.5|2442.3|2436.3|2
1622651000000|2021-06-02 16:23:20|2442.8|2436.8|2442.5|2436.5|2442.8|2436.8|2442.5|2436.5|2
1622651050000|2021-06-02 16:24:10|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1622651060000|2021-06-02 16:24:20|2442.5|2436.5|2442.5|2436.5|2442.8|2436.8|2442.5|2436.5|3
1622651080000|2021-06-02 16:24:40|2442.3|2436.3|2442|2436|2442.3|2436.3|2442|2436|2
1622651090000|2021-06-02 16:24:50|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.5|2435.5|3
1622651100000|2021-06-02 16:25:00|2442|2436|2442.3|2436.3|2442.3|2436.3|2442|2436|2
1622651110000|2021-06-02 16:25:10|2442.5|2436.5|2442.3|2436.3|2442.5|2436.5|2442|2436|4
1622651120000|2021-06-02 16:25:20|2442.5|2436.5|2442.5|2436.5|2442.8|2436.8|2442.5|2436.5|3
1622651140000|2021-06-02 16:25:40|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1622651150000|2021-06-02 16:25:50|2442|2436|2441.8|2435.8|2442.3|2436.3|2441.8|2435.8|4
1622651160000|2021-06-02 16:26:00|2441.5|2435.5|2441.8|2435.8|2441.8|2435.8|2441.5|2435.5|2
1622651180000|2021-06-02 16:26:20|2442|2436|2442.3|2436.3|2442.3|2436.3|2442|2436|2
1622651190000|2021-06-02 16:26:30|2442|2436|2441.8|2435.8|2442|2436|2441.8|2435.8|2
1622651200000|2021-06-02 16:26:40|2441.5|2435.5|2441.8|2435.8|2441.8|2435.8|2441.5|2435.5|2
1622651220000|2021-06-02 16:27:00|2442|2436|2442.3|2436.3|2442.3|2436.3|2442|2436|2
1622651230000|2021-06-02 16:27:10|2442|2436|2442|2436|2442|2436|2442|2436|1
1622651240000|2021-06-02 16:27:20|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.5|2435.5|3
1622651250000|2021-06-02 16:27:30|2442|2436|2441.8|2435.8|2442|2436|2441.8|2435.8|2
1622651260000|2021-06-02 16:27:40|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1622651270000|2021-06-02 16:27:50|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1622651290000|2021-06-02 16:28:10|2441|2435|2441.5|2435.5|2441.5|2435.5|2440.8|2434.8|5
1622651300000|2021-06-02 16:28:20|2442|2436|2442|2436|2442|2436|2442|2436|1
1622651320000|2021-06-02 16:28:40|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1622651330000|2021-06-02 16:28:50|2442|2436|2442|2436|2442|2436|2442|2436|1
1622651340000|2021-06-02 16:29:00|2442.3|2436.3|2442.5|2436.5|2442.5|2436.5|2442.3|2436.3|2
1622651350000|2021-06-02 16:29:10|2443|2437|2443|2437|2443|2437|2443|2437|1
1622651440000|2021-06-02 16:30:40|2443.3|2437.3|2443.5|2437.5|2444|2438|2443.3|2437.3|4
1622651450000|2021-06-02 16:30:50|2443.8|2437.8|2443.5|2437.5|2443.8|2437.8|2443.5|2437.5|2
1622651490000|2021-06-02 16:31:30|2443.3|2437.3|2443|2437|2443.3|2437.3|2443|2437|2
1622651520000|2021-06-02 16:32:00|2442.8|2436.8|2442.5|2436.5|2442.8|2436.8|2442.5|2436.5|2
1622651550000|2021-06-02 16:32:30|2442.8|2436.8|2442.5|2436.5|2442.8|2436.8|2442.5|2436.5|2
1622651560000|2021-06-02 16:32:40|2442.8|2436.8|2443|2437|2443|2437|2442.8|2436.8|2
1622651580000|2021-06-02 16:33:00|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.3|2436.3|6
1622651600000|2021-06-02 16:33:20|2442.5|2436.5|2441.5|2435.5|2442.5|2436.5|2441.5|2435.5|5
1622651610000|2021-06-02 16:33:30|2441.8|2435.8|2441.8|2435.8|2442|2436|2441.8|2435.8|3
1622651620000|2021-06-02 16:33:40|2441.5|2435.5|2442|2436|2442|2436|2441.5|2435.5|3
1622651640000|2021-06-02 16:34:00|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441|2435|6
1622651660000|2021-06-02 16:34:20|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1622651670000|2021-06-02 16:34:30|2441|2435|2441|2435|2441|2435|2441|2435|1
1622651680000|2021-06-02 16:34:40|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|3
1622651690000|2021-06-02 16:34:50|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1622651700000|2021-06-02 16:35:00|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1622651710000|2021-06-02 16:35:10|2440.5|2434.5|2440.3|2434.3|2440.5|2434.5|2440.3|2434.3|2
1622651750000|2021-06-02 16:35:50|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1622651800000|2021-06-02 16:36:40|2440.3|2434.3|2439.8|2433.8|2440.3|2434.3|2439.8|2433.8|3
1622651820000|2021-06-02 16:37:00|2440|2434|2440.3|2434.3|2440.5|2434.5|2440|2434|4
1622651830000|2021-06-02 16:37:10|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1622651900000|2021-06-02 16:38:20|2440.3|2434.3|2440.5|2434.5|2440.5|2434.5|2440.3|2434.3|2
1622651940000|2021-06-02 16:39:00|2440.3|2434.3|2440.5|2434.5|2440.5|2434.5|2440.3|2434.3|2
1622651960000|2021-06-02 16:39:20|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|2
1622652010000|2021-06-02 16:40:10|2440|2434|2440.3|2434.3|2440.3|2434.3|2440|2434|2
1622652030000|2021-06-02 16:40:30|2440|2434|2440.5|2434.5|2440.5|2434.5|2440|2434|3
1622652140000|2021-06-02 16:42:20|2440.8|2434.8|2441|2435|2441|2435|2440.8|2434.8|2
1622652150000|2021-06-02 16:42:30|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1622652170000|2021-06-02 16:42:50|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1622652180000|2021-06-02 16:43:00|2441.8|2435.8|2442|2436|2442|2436|2441.8|2435.8|2
1622652350000|2021-06-02 16:45:50|2442.3|2436.3|2443|2437|2443|2437|2442.3|2436.3|2
1622652360000|2021-06-02 16:46:00|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1622652380000|2021-06-02 16:46:20|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1622652520000|2021-06-02 16:48:40|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1622652540000|2021-06-02 16:49:00|2444|2438|2444|2438|2444|2438|2444|2438|1
1622652560000|2021-06-02 16:49:20|2443.8|2437.8|2444|2438|2444|2438|2443.8|2437.8|2
1622652580000|2021-06-02 16:49:40|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1622652590000|2021-06-02 16:49:50|2444|2438|2444|2438|2444|2438|2444|2438|1
1622652600000|2021-06-02 16:50:00|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1622652610000|2021-06-02 16:50:10|2445|2439|2445.5|2439.5|2445.5|2439.5|2445|2439|3
1622652620000|2021-06-02 16:50:20|2445|2439|2444.8|2438.8|2445|2439|2444.8|2438.8|4
1622652630000|2021-06-02 16:50:30|2445|2439|2445|2439|2445.3|2439.3|2445|2439|3
1622652650000|2021-06-02 16:50:50|2444.8|2438.8|2445.5|2439.5|2445.5|2439.5|2444.8|2438.8|4
1622652670000|2021-06-02 16:51:10|2444.8|2438.8|2444.5|2438.5|2444.8|2438.8|2444.3|2438.3|6
1622652680000|2021-06-02 16:51:20|2444.3|2438.3|2444.5|2438.5|2444.5|2438.5|2443.8|2437.8|7
1622652690000|2021-06-02 16:51:30|2444.3|2438.3|2444.5|2438.5|2444.5|2438.5|2444.3|2438.3|4
1622652740000|2021-06-02 16:52:20|2444.3|2438.3|2444.5|2438.5|2444.5|2438.5|2444|2438|4
1622652750000|2021-06-02 16:52:30|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444|2438|3
1622652840000|2021-06-02 16:54:00|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1622652850000|2021-06-02 16:54:10|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1622652890000|2021-06-02 16:54:50|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1622652900000|2021-06-02 16:55:00|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1622652910000|2021-06-02 16:55:10|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1622652920000|2021-06-02 16:55:20|2443.3|2437.3|2443.3|2437.3|2443.5|2437.5|2443.3|2437.3|3
1622652940000|2021-06-02 16:55:40|2442.8|2436.8|2442.5|2436.5|2442.8|2436.8|2442.5|2436.5|2
1622652950000|2021-06-02 16:55:50|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1622652960000|2021-06-02 16:56:00|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1622652970000|2021-06-02 16:56:10|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1622653000000|2021-06-02 16:56:40|2443.8|2437.8|2443.5|2437.5|2443.8|2437.8|2443.5|2437.5|2
1622653090000|2021-06-02 16:58:10|2444|2438|2444.3|2438.3|2444.3|2438.3|2444|2438|2
1622653110000|2021-06-02 16:58:30|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1622678520000|2021-06-03 00:02:00|2443.4|2437.4|2443|2437|2443.4|2437.4|2443|2437|3
1622678790000|2021-06-03 00:06:30|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1622678820000|2021-06-03 00:07:00|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1622678860000|2021-06-03 00:07:40|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|1
1622678890000|2021-06-03 00:08:10|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1622679030000|2021-06-03 00:10:30|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1622679040000|2021-06-03 00:10:40|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1622679080000|2021-06-03 00:11:20|2442.5|2436.5|2443.1|2437.1|2443.1|2437.1|2442.5|2436.5|2
1622679090000|2021-06-03 00:11:30|2443.3|2437.3|2443.5|2437.5|2443.5|2437.5|2443.3|2437.3|2
1622679140000|2021-06-03 00:12:20|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|2443.8|2437.8|1
1622679150000|2021-06-03 00:12:30|2445.8|2439.8|2445.9|2439.9|2445.9|2439.9|2445.8|2439.8|2
1622679390000|2021-06-03 00:16:30|2445.6|2439.6|2444.8|2438.8|2445.6|2439.6|2444.8|2438.8|2
1622679400000|2021-06-03 00:16:40|2445|2439|2445.3|2439.3|2445.3|2439.3|2445|2439|2
1622679420000|2021-06-03 00:17:00|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|2445.5|2439.5|1
1622679470000|2021-06-03 00:17:50|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1622679860000|2021-06-03 00:24:20|2445.4|2439.4|2445.1|2439.1|2445.4|2439.4|2445.1|2439.1|2
1622679910000|2021-06-03 00:25:10|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1622679960000|2021-06-03 00:26:00|2444.8|2438.8|2444.4|2438.4|2444.8|2438.8|2444.4|2438.4|2
1622679970000|2021-06-03 00:26:10|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1622680170000|2021-06-03 00:29:30|2444.9|2438.9|2444.8|2438.8|2444.9|2438.9|2444.8|2438.8|2
1622680200000|2021-06-03 00:30:00|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1622680210000|2021-06-03 00:30:10|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|2
1622680230000|2021-06-03 00:30:30|2445.9|2439.9|2446.4|2440.4|2446.4|2440.4|2445.9|2439.9|2
1622680240000|2021-06-03 00:30:40|2446.3|2440.3|2446.8|2440.8|2446.8|2440.8|2446.3|2440.3|2
1622680410000|2021-06-03 00:33:30|2447.1|2441.1|2447.5|2441.5|2447.5|2441.5|2447.1|2441.1|3
1622680440000|2021-06-03 00:34:00|2447.4|2441.4|2446.4|2440.4|2447.4|2441.4|2446.4|2440.4|2
1622680470000|2021-06-03 00:34:30|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1622680670000|2021-06-03 00:37:50|2446.1|2440.1|2446.3|2440.3|2446.3|2440.3|2445.8|2439.8|3
1622680680000|2021-06-03 00:38:00|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1622680760000|2021-06-03 00:39:20|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1622680810000|2021-06-03 00:40:10|2444.5|2438.5|2444.3|2438.3|2444.5|2438.5|2444.3|2438.3|2
1622680960000|2021-06-03 00:42:40|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1622681020000|2021-06-03 00:43:40|2444.3|2438.3|2444|2438|2444.3|2438.3|2444|2438|2
1622681040000|2021-06-03 00:44:00|2443.5|2437.5|2443.9|2437.9|2443.9|2437.9|2443.5|2437.5|2
1622681110000|2021-06-03 00:45:10|2444.1|2438.1|2444.8|2438.8|2444.8|2438.8|2444.1|2438.1|2
1622681830000|2021-06-03 00:57:10|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1622681920000|2021-06-03 00:58:40|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.5|2438.5|3
1622682000000|2021-06-03 01:00:00|2444.9|2438.9|2445.6|2439.6|2447.4|2441.4|2444.9|2438.9|12
1622682010000|2021-06-03 01:00:10|2445.9|2439.9|2444.9|2438.9|2446.1|2440.1|2444.9|2438.9|8
1622682020000|2021-06-03 01:00:20|2445.1|2439.1|2446.1|2440.1|2446.9|2440.9|2445.1|2439.1|10
1622682030000|2021-06-03 01:00:30|2445.6|2439.6|2447.1|2441.1|2447.1|2441.1|2445.6|2439.6|8
1622682040000|2021-06-03 01:00:40|2446.6|2440.6|2444.9|2438.9|2446.9|2440.9|2444.9|2438.9|11
1622682050000|2021-06-03 01:00:50|2444.6|2438.6|2445.4|2439.4|2445.4|2439.4|2444.6|2438.6|4
1622682060000|2021-06-03 01:01:00|2445.1|2439.1|2445.6|2439.6|2446.4|2440.4|2445.1|2439.1|9
1622682070000|2021-06-03 01:01:10|2445.9|2439.9|2445.6|2439.6|2445.9|2439.9|2445.6|2439.6|4
1622682080000|2021-06-03 01:01:20|2445.4|2439.4|2445.1|2439.1|2445.6|2439.6|2445.1|2439.1|4
1622682090000|2021-06-03 01:01:30|2444.9|2438.9|2445.9|2439.9|2445.9|2439.9|2444.4|2438.4|7
1622682100000|2021-06-03 01:01:40|2446.1|2440.1|2445.9|2439.9|2446.1|2440.1|2445.4|2439.4|7
1622682110000|2021-06-03 01:01:50|2446.1|2440.1|2446.1|2440.1|2446.4|2440.4|2445.6|2439.6|6
1622682120000|2021-06-03 01:02:00|2446.4|2440.4|2444.9|2438.9|2446.4|2440.4|2444.6|2438.6|7
1622682130000|2021-06-03 01:02:10|2445.1|2439.1|2446.4|2440.4|2446.6|2440.6|2445.1|2439.1|7
1622682140000|2021-06-03 01:02:20|2446.1|2440.1|2445.9|2439.9|2446.1|2440.1|2445.9|2439.9|2
1622682150000|2021-06-03 01:02:30|2445.6|2439.6|2446.1|2440.1|2446.1|2440.1|2445.6|2439.6|3
1622682160000|2021-06-03 01:02:40|2446.4|2440.4|2445.8|2439.8|2446.4|2440.4|2445.6|2439.6|5
1622682170000|2021-06-03 01:02:50|2445.5|2439.5|2445.8|2439.8|2445.8|2439.8|2445.5|2439.5|2
1622682180000|2021-06-03 01:03:00|2446|2440|2446.5|2440.5|2446.5|2440.5|2446|2440|4
1622682190000|2021-06-03 01:03:10|2446.8|2440.8|2446.6|2440.6|2447.1|2441.1|2446.6|2440.6|6
1622682210000|2021-06-03 01:03:30|2446.5|2440.5|2446.3|2440.3|2446.8|2440.8|2446|2440|8
1622682220000|2021-06-03 01:03:40|2446.5|2440.5|2447|2441|2447.1|2441.1|2446.5|2440.5|5
1622682230000|2021-06-03 01:03:50|2447.1|2441.1|2447.3|2441.3|2447.3|2441.3|2447|2441|3
1622682240000|2021-06-03 01:04:00|2447|2441|2447.3|2441.3|2447.3|2441.3|2447|2441|2
1622682250000|2021-06-03 01:04:10|2447|2441|2447.1|2441.1|2447.1|2441.1|2446.9|2440.9|3
1622682260000|2021-06-03 01:04:20|2446.9|2440.9|2447.3|2441.3|2447.3|2441.3|2446.9|2440.9|3
1622682270000|2021-06-03 01:04:30|2447.1|2441.1|2445.9|2439.9|2447.4|2441.4|2445.9|2439.9|10
1622682280000|2021-06-03 01:04:40|2446.1|2440.1|2446.1|2440.1|2446.3|2440.3|2445.8|2439.8|7
1622682290000|2021-06-03 01:04:50|2445.8|2439.8|2445.8|2439.8|2446.3|2440.3|2445.8|2439.8|3
1622682310000|2021-06-03 01:05:10|2446.1|2440.1|2446.3|2440.3|2446.3|2440.3|2446.1|2440.1|2
1622682320000|2021-06-03 01:05:20|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1622682330000|2021-06-03 01:05:30|2446.3|2440.3|2446.9|2440.9|2447.3|2441.3|2446.3|2440.3|9
1622682350000|2021-06-03 01:05:50|2447|2441|2447|2441|2447.3|2441.3|2447|2441|3
1622682360000|2021-06-03 01:06:00|2447.3|2441.3|2447.8|2441.8|2448|2442|2447.3|2441.3|3
1622682370000|2021-06-03 01:06:10|2447.5|2441.5|2447.6|2441.6|2447.8|2441.8|2447.5|2441.5|5
1622682380000|2021-06-03 01:06:20|2447.5|2441.5|2447.8|2441.8|2447.8|2441.8|2447.5|2441.5|4
1622682390000|2021-06-03 01:06:30|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|1
1622682400000|2021-06-03 01:06:40|2447.3|2441.3|2447.3|2441.3|2447.5|2441.5|2447|2441|6
1622682410000|2021-06-03 01:06:50|2447.5|2441.5|2447.3|2441.3|2447.6|2441.6|2447.3|2441.3|9
1622682420000|2021-06-03 01:07:00|2447.5|2441.5|2447.3|2441.3|2447.8|2441.8|2447.3|2441.3|4
1622682430000|2021-06-03 01:07:10|2447|2441|2447|2441|2447.3|2441.3|2447|2441|3
1622682450000|2021-06-03 01:07:30|2446.8|2440.8|2447.1|2441.1|2447.1|2441.1|2446.6|2440.6|4
1622682470000|2021-06-03 01:07:50|2447.4|2441.4|2448.1|2442.1|2448.1|2442.1|2447.4|2441.4|4
1622682480000|2021-06-03 01:08:00|2447.9|2441.9|2447.9|2441.9|2448.1|2442.1|2447.8|2441.8|5
1622682490000|2021-06-03 01:08:10|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1622682510000|2021-06-03 01:08:30|2447.9|2441.9|2448.1|2442.1|2448.1|2442.1|2447.9|2441.9|3
1622682520000|2021-06-03 01:08:40|2448.4|2442.4|2448.1|2442.1|2448.6|2442.6|2448.1|2442.1|4
1622682540000|2021-06-03 01:09:00|2448.4|2442.4|2448.6|2442.6|2448.6|2442.6|2448.4|2442.4|2
1622682550000|2021-06-03 01:09:10|2448.4|2442.4|2447.8|2441.8|2448.4|2442.4|2447.8|2441.8|6
1622682570000|2021-06-03 01:09:30|2448|2442|2447.8|2441.8|2448|2442|2447.8|2441.8|2
1622682590000|2021-06-03 01:09:50|2447.6|2441.6|2447.1|2441.1|2447.6|2441.6|2447.1|2441.1|2
1622682620000|2021-06-03 01:10:20|2447.5|2441.5|2447.8|2441.8|2447.8|2441.8|2447.5|2441.5|3
1622682640000|2021-06-03 01:10:40|2447.5|2441.5|2447.5|2441.5|2447.8|2441.8|2447.5|2441.5|3
1622682660000|2021-06-03 01:11:00|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1622682680000|2021-06-03 01:11:20|2448|2442|2448|2442|2448|2442|2448|2442|1
1622682690000|2021-06-03 01:11:30|2448.3|2442.3|2448.4|2442.4|2448.4|2442.4|2448.3|2442.3|2
1622682700000|2021-06-03 01:11:40|2448.5|2442.5|2449.1|2443.1|2449.1|2443.1|2448.5|2442.5|5
1622682710000|2021-06-03 01:11:50|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|1
1622682720000|2021-06-03 01:12:00|2449.5|2443.5|2449.5|2443.5|2449.6|2443.6|2449.5|2443.5|3
1622682740000|2021-06-03 01:12:20|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1622682760000|2021-06-03 01:12:40|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|1
1622682770000|2021-06-03 01:12:50|2449.4|2443.4|2449.3|2443.3|2449.4|2443.4|2449.1|2443.1|4
1622682780000|2021-06-03 01:13:00|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1622682790000|2021-06-03 01:13:10|2448.9|2442.9|2449|2443|2449|2443|2448.8|2442.8|4
1622682800000|2021-06-03 01:13:20|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|1
1622682820000|2021-06-03 01:13:40|2449.1|2443.1|2449|2443|2449.3|2443.3|2448.9|2442.9|6
1622682830000|2021-06-03 01:13:50|2449.3|2443.3|2449.1|2443.1|2449.3|2443.3|2449|2443|5
1622682850000|2021-06-03 01:14:10|2448.9|2442.9|2448.9|2442.9|2449.1|2443.1|2448.9|2442.9|4
1622682870000|2021-06-03 01:14:30|2449|2443|2449|2443|2449|2443|2449|2443|1
1622682880000|2021-06-03 01:14:40|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|1
1622682890000|2021-06-03 01:14:50|2449.1|2443.1|2449|2443|2449.1|2443.1|2449|2443|2
1622682900000|2021-06-03 01:15:00|2449.3|2443.3|2449.1|2443.1|2449.3|2443.3|2448.9|2442.9|12
1622682910000|2021-06-03 01:15:10|2448.9|2442.9|2449.1|2443.1|2449.3|2443.3|2448.9|2442.9|8
1622682930000|2021-06-03 01:15:30|2449.5|2443.5|2449.6|2443.6|2449.6|2443.6|2449.5|2443.5|2
1622682940000|2021-06-03 01:15:40|2449.9|2443.9|2449.8|2443.8|2449.9|2443.9|2449.6|2443.6|3
1622682950000|2021-06-03 01:15:50|2450|2444|2449.6|2443.6|2450|2444|2449.6|2443.6|5
1622682960000|2021-06-03 01:16:00|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2449.6|2443.6|3
1622682970000|2021-06-03 01:16:10|2449.6|2443.6|2449.3|2443.3|2449.6|2443.6|2449.3|2443.3|2
1622683000000|2021-06-03 01:16:40|2449|2443|2448.8|2442.8|2449.3|2443.3|2448.8|2442.8|3
1622683020000|2021-06-03 01:17:00|2448.6|2442.6|2448.3|2442.3|2448.6|2442.6|2448.3|2442.3|2
1622683050000|2021-06-03 01:17:30|2448.6|2442.6|2448.8|2442.8|2448.8|2442.8|2448.3|2442.3|8
1622683060000|2021-06-03 01:17:40|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1622683070000|2021-06-03 01:17:50|2448.3|2442.3|2447.8|2441.8|2448.3|2442.3|2447.5|2441.5|3
1622683080000|2021-06-03 01:18:00|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1622683090000|2021-06-03 01:18:10|2447.1|2441.1|2446.6|2440.6|2447.1|2441.1|2446.3|2440.3|5
1622683100000|2021-06-03 01:18:20|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1622683110000|2021-06-03 01:18:30|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|3
1622683120000|2021-06-03 01:18:40|2446.5|2440.5|2446|2440|2446.5|2440.5|2445.9|2439.9|7
1622683130000|2021-06-03 01:18:50|2446.5|2440.5|2446.3|2440.3|2446.5|2440.5|2446.3|2440.3|2
1622683140000|2021-06-03 01:19:00|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.3|2440.3|9
1622683150000|2021-06-03 01:19:10|2446.3|2440.3|2446.3|2440.3|2446.5|2440.5|2446.3|2440.3|3
1622683160000|2021-06-03 01:19:20|2446.5|2440.5|2446.3|2440.3|2446.5|2440.5|2446.3|2440.3|2
1622683170000|2021-06-03 01:19:30|2446.5|2440.5|2446|2440|2446.5|2440.5|2446|2440|5
1622683190000|2021-06-03 01:19:50|2445.8|2439.8|2445.5|2439.5|2446|2440|2445.5|2439.5|5
1622683200000|2021-06-03 01:20:00|2445.8|2439.8|2444.3|2438.3|2445.8|2439.8|2444.3|2438.3|7
1622683220000|2021-06-03 01:20:20|2444.5|2438.5|2444.3|2438.3|2444.5|2438.5|2444.3|2438.3|4
1622683250000|2021-06-03 01:20:50|2444|2438|2443.8|2437.8|2444|2438|2443.8|2437.8|2
1622683270000|2021-06-03 01:21:10|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|1
1622683280000|2021-06-03 01:21:20|2444.8|2438.8|2445.5|2439.5|2445.5|2439.5|2444.8|2438.8|3
1622683290000|2021-06-03 01:21:30|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445|2439|3
1622683300000|2021-06-03 01:21:40|2445.1|2439.1|2445|2439|2445.1|2439.1|2445|2439|2
1622683310000|2021-06-03 01:21:50|2444.9|2438.9|2445|2439|2445|2439|2444.9|2438.9|2
1622683320000|2021-06-03 01:22:00|2444.9|2438.9|2444|2438|2444.9|2438.9|2444|2438|6
1622683340000|2021-06-03 01:22:20|2444.3|2438.3|2444.3|2438.3|2444.5|2438.5|2444.1|2438.1|7
1622683350000|2021-06-03 01:22:30|2444|2438|2444.5|2438.5|2444.5|2438.5|2444|2438|3
1622683380000|2021-06-03 01:23:00|2444|2438|2442.5|2436.5|2444|2438|2442.5|2436.5|5
1622683390000|2021-06-03 01:23:10|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1622683400000|2021-06-03 01:23:20|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1622683410000|2021-06-03 01:23:30|2442.6|2436.6|2441.9|2435.9|2442.6|2436.6|2441.9|2435.9|2
1622683430000|2021-06-03 01:23:50|2442|2436|2441.4|2435.4|2442|2436|2441.4|2435.4|2
1622683450000|2021-06-03 01:24:10|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1622683460000|2021-06-03 01:24:20|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1622683520000|2021-06-03 01:25:20|2441.5|2435.5|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|3
1622683530000|2021-06-03 01:25:30|2441.3|2435.3|2440.3|2434.3|2441.3|2435.3|2440.3|2434.3|4
1622683540000|2021-06-03 01:25:40|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1622683550000|2021-06-03 01:25:50|2440.6|2434.6|2440.3|2434.3|2440.6|2434.6|2440.3|2434.3|2
1622683570000|2021-06-03 01:26:10|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1622683580000|2021-06-03 01:26:20|2440.8|2434.8|2441.8|2435.8|2441.8|2435.8|2440.8|2434.8|4
1622683590000|2021-06-03 01:26:30|2441.5|2435.5|2441.4|2435.4|2441.5|2435.5|2441.4|2435.4|2
1622683610000|2021-06-03 01:26:50|2441.1|2435.1|2440.3|2434.3|2441.1|2435.1|2440.3|2434.3|2
1622683620000|2021-06-03 01:27:00|2440.4|2434.4|2440.8|2434.8|2440.8|2434.8|2440.4|2434.4|3
1622683630000|2021-06-03 01:27:10|2440.6|2434.6|2440.3|2434.3|2440.6|2434.6|2440.1|2434.1|4
1622683650000|2021-06-03 01:27:30|2440.4|2434.4|2440.3|2434.3|2440.4|2434.4|2440.3|2434.3|2
1622683660000|2021-06-03 01:27:40|2440.4|2434.4|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|3
1622683670000|2021-06-03 01:27:50|2440.3|2434.3|2440.1|2434.1|2440.4|2434.4|2440|2434|8
1622683680000|2021-06-03 01:28:00|2440.4|2434.4|2440.4|2434.4|2440.6|2434.6|2440.3|2434.3|5
1622683690000|2021-06-03 01:28:10|2440.6|2434.6|2441.4|2435.4|2441.4|2435.4|2440.6|2434.6|4
1622683710000|2021-06-03 01:28:30|2441.5|2435.5|2441.6|2435.6|2441.6|2435.6|2441.4|2435.4|3
1622683720000|2021-06-03 01:28:40|2441.8|2435.8|2441.9|2435.9|2442.3|2436.3|2441.8|2435.8|3
1622683730000|2021-06-03 01:28:50|2442.3|2436.3|2442.8|2436.8|2442.8|2436.8|2441.9|2435.9|6
1622683740000|2021-06-03 01:29:00|2442.5|2436.5|2442.3|2436.3|2442.8|2436.8|2442.3|2436.3|4
1622683750000|2021-06-03 01:29:10|2442.5|2436.5|2442.9|2436.9|2442.9|2436.9|2442.5|2436.5|3
1622683800000|2021-06-03 01:30:00|2442.6|2436.6|2442.5|2436.5|2442.6|2436.6|2442.3|2436.3|4
1622683810000|2021-06-03 01:30:10|2442.3|2436.3|2441.9|2435.9|2442.3|2436.3|2441.9|2435.9|3
1622683830000|2021-06-03 01:30:30|2441|2435|2441.1|2435.1|2441.1|2435.1|2441|2435|2
1622683840000|2021-06-03 01:30:40|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1622683850000|2021-06-03 01:30:50|2441.4|2435.4|2441.8|2435.8|2441.8|2435.8|2441.4|2435.4|2
1622683900000|2021-06-03 01:31:40|2441.9|2435.9|2442.6|2436.6|2442.6|2436.6|2441.9|2435.9|4
1622683920000|2021-06-03 01:32:00|2442.8|2436.8|2443|2437|2443.1|2437.1|2442.8|2436.8|8
1622683930000|2021-06-03 01:32:10|2442.9|2436.9|2443|2437|2443.3|2437.3|2442.9|2436.9|4
1622683940000|2021-06-03 01:32:20|2442.9|2436.9|2443|2437|2443.3|2437.3|2442.9|2436.9|4
1622683960000|2021-06-03 01:32:40|2442.9|2436.9|2443.3|2437.3|2443.3|2437.3|2442.9|2436.9|10
1622683970000|2021-06-03 01:32:50|2443.4|2437.4|2443.5|2437.5|2443.6|2437.6|2443.4|2437.4|3
1622683980000|2021-06-03 01:33:00|2443.6|2437.6|2444|2438|2444.3|2438.3|2443.6|2437.6|5
1622683990000|2021-06-03 01:33:10|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|1
1622684000000|2021-06-03 01:33:20|2444|2438|2444.1|2438.1|2444.1|2438.1|2443.8|2437.8|7
1622684010000|2021-06-03 01:33:30|2443.9|2437.9|2444.3|2438.3|2444.3|2438.3|2443.9|2437.9|3
1622684030000|2021-06-03 01:33:50|2444|2438|2444|2438|2444|2438|2444|2438|1
1622684040000|2021-06-03 01:34:00|2443.8|2437.8|2444|2438|2444.3|2438.3|2443.8|2437.8|8
1622684050000|2021-06-03 01:34:10|2444.3|2438.3|2444.3|2438.3|2444.3|2438.3|2444|2438|3
1622684060000|2021-06-03 01:34:20|2444|2438|2443.8|2437.8|2444.3|2438.3|2443.8|2437.8|6
1622684070000|2021-06-03 01:34:30|2443.5|2437.5|2443|2437|2443.5|2437.5|2443|2437|3
1622684080000|2021-06-03 01:34:40|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1622684090000|2021-06-03 01:34:50|2443|2437|2443.3|2437.3|2443.3|2437.3|2443|2437|4
1622684100000|2021-06-03 01:35:00|2443|2437|2443|2437|2443.3|2437.3|2443|2437|3
1622684110000|2021-06-03 01:35:10|2443.3|2437.3|2442.8|2436.8|2443.3|2437.3|2442.6|2436.6|5
1622684130000|2021-06-03 01:35:30|2442.5|2436.5|2442.8|2436.8|2442.8|2436.8|2442.5|2436.5|2
1622684140000|2021-06-03 01:35:40|2442.5|2436.5|2442.3|2436.3|2442.5|2436.5|2442.3|2436.3|2
1622684150000|2021-06-03 01:35:50|2442.6|2436.6|2443|2437|2443|2437|2442.5|2436.5|7
1622684160000|2021-06-03 01:36:00|2443.3|2437.3|2443.3|2437.3|2443.5|2437.5|2442.5|2436.5|5
1622684170000|2021-06-03 01:36:10|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1622684210000|2021-06-03 01:36:50|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1622684220000|2021-06-03 01:37:00|2442|2436|2442.1|2436.1|2442.1|2436.1|2442|2436|2
1622684270000|2021-06-03 01:37:50|2442|2436|2442.1|2436.1|2442.1|2436.1|2442|2436|2
1622684290000|2021-06-03 01:38:10|2442|2436|2442.1|2436.1|2442.1|2436.1|2442|2436|2
1622684360000|2021-06-03 01:39:20|2442.4|2436.4|2442.5|2436.5|2442.5|2436.5|2442.4|2436.4|2
1622684370000|2021-06-03 01:39:30|2442.6|2436.6|2443.8|2437.8|2443.8|2437.8|2442.6|2436.6|2
1622684390000|2021-06-03 01:39:50|2444|2438|2444.3|2438.3|2444.3|2438.3|2444|2438|5
1622684400000|2021-06-03 01:40:00|2444|2438|2444.3|2438.3|2444.3|2438.3|2444|2438|2
1622684410000|2021-06-03 01:40:10|2444|2438|2444.3|2438.3|2444.3|2438.3|2444|2438|4
1622684420000|2021-06-03 01:40:20|2444|2438|2444.3|2438.3|2444.3|2438.3|2444|2438|2
1622684430000|2021-06-03 01:40:30|2444.4|2438.4|2444.5|2438.5|2444.6|2438.6|2444.4|2438.4|4
1622684440000|2021-06-03 01:40:40|2444.6|2438.6|2445.3|2439.3|2445.5|2439.5|2444.5|2438.5|9
1622684450000|2021-06-03 01:40:50|2445.6|2439.6|2445.4|2439.4|2445.8|2439.8|2445.3|2439.3|8
1622684460000|2021-06-03 01:41:00|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1622684470000|2021-06-03 01:41:10|2444.9|2438.9|2445|2439|2445|2439|2444.9|2438.9|2
1622684480000|2021-06-03 01:41:20|2444.8|2438.8|2445|2439|2445.1|2439.1|2444.8|2438.8|4
1622684490000|2021-06-03 01:41:30|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|2445.3|2439.3|1
1622684510000|2021-06-03 01:41:50|2445|2439|2445|2439|2445|2439|2445|2439|1
1622684520000|2021-06-03 01:42:00|2445.3|2439.3|2445.5|2439.5|2445.6|2439.6|2445|2439|5
1622684540000|2021-06-03 01:42:20|2445.6|2439.6|2445.5|2439.5|2445.9|2439.9|2445.5|2439.5|6
1622684550000|2021-06-03 01:42:30|2445.8|2439.8|2446.4|2440.4|2446.4|2440.4|2445.8|2439.8|3
1622684570000|2021-06-03 01:42:50|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1622684580000|2021-06-03 01:43:00|2446.4|2440.4|2445.5|2439.5|2446.4|2440.4|2445.5|2439.5|5
1622684590000|2021-06-03 01:43:10|2445.4|2439.4|2445|2439|2445.4|2439.4|2445|2439|4
1622684600000|2021-06-03 01:43:20|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1622684610000|2021-06-03 01:43:30|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|1
1622684630000|2021-06-03 01:43:50|2445|2439|2445|2439|2445|2439|2445|2439|1
1622684640000|2021-06-03 01:44:00|2444.8|2438.8|2444.8|2438.8|2445|2439|2444.8|2438.8|3
1622684650000|2021-06-03 01:44:10|2445|2439|2445|2439|2445|2439|2444.8|2438.8|3
1622684700000|2021-06-03 01:45:00|2445.3|2439.3|2445.4|2439.4|2445.5|2439.5|2445.3|2439.3|6
1622684710000|2021-06-03 01:45:10|2445.5|2439.5|2446.3|2440.3|2446.5|2440.5|2445.5|2439.5|16
1622684720000|2021-06-03 01:45:20|2446.5|2440.5|2446.3|2440.3|2446.5|2440.5|2446.3|2440.3|6
1622684730000|2021-06-03 01:45:30|2446.5|2440.5|2446.6|2440.6|2446.9|2440.9|2446.1|2440.1|10
1622684750000|2021-06-03 01:45:50|2446.5|2440.5|2446.3|2440.3|2446.8|2440.8|2446.3|2440.3|5
1622684770000|2021-06-03 01:46:10|2446.5|2440.5|2446.3|2440.3|2446.5|2440.5|2446.3|2440.3|2
1622684790000|2021-06-03 01:46:30|2446|2440|2446|2440|2446|2440|2446|2440|1
1622684800000|2021-06-03 01:46:40|2446.3|2440.3|2446.8|2440.8|2446.8|2440.8|2446.3|2440.3|3
1622684810000|2021-06-03 01:46:50|2447|2441|2447.3|2441.3|2447.3|2441.3|2447|2441|2
1622684820000|2021-06-03 01:47:00|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|2447.3|2441.3|5
1622684830000|2021-06-03 01:47:10|2447.4|2441.4|2447.5|2441.5|2447.5|2441.5|2447.4|2441.4|2
1622684860000|2021-06-03 01:47:40|2447.4|2441.4|2446.8|2440.8|2447.4|2441.4|2446.8|2440.8|4
1622684870000|2021-06-03 01:47:50|2446.5|2440.5|2446.3|2440.3|2446.5|2440.5|2446.3|2440.3|3
1622684880000|2021-06-03 01:48:00|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|2446.5|2440.5|1
1622684900000|2021-06-03 01:48:20|2446.8|2440.8|2447.5|2441.5|2447.5|2441.5|2446.8|2440.8|3
1622684910000|2021-06-03 01:48:30|2447.8|2441.8|2447.8|2441.8|2448|2442|2447.5|2441.5|9
1622684920000|2021-06-03 01:48:40|2447.5|2441.5|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|3
1622684930000|2021-06-03 01:48:50|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|1
1622684940000|2021-06-03 01:49:00|2447.8|2441.8|2448.1|2442.1|2448.4|2442.4|2447.8|2441.8|4
1622684950000|2021-06-03 01:49:10|2448.4|2442.4|2448.6|2442.6|2449|2443|2448.4|2442.4|10
1622684960000|2021-06-03 01:49:20|2448.8|2442.8|2448.8|2442.8|2449|2443|2448.8|2442.8|4
1622684970000|2021-06-03 01:49:30|2449|2443|2449|2443|2449|2443|2448.6|2442.6|11
1622684980000|2021-06-03 01:49:40|2449.3|2443.3|2449.3|2443.3|2449.6|2443.6|2448.9|2442.9|12
1622684990000|2021-06-03 01:49:50|2449.1|2443.1|2449|2443|2449.4|2443.4|2449|2443|6
1622685000000|2021-06-03 01:50:00|2448.6|2442.6|2448.3|2442.3|2448.6|2442.6|2448|2442|5
1622685010000|2021-06-03 01:50:10|2448.4|2442.4|2447.9|2441.9|2448.4|2442.4|2447.8|2441.8|8
1622685020000|2021-06-03 01:50:20|2447.8|2441.8|2448.5|2442.5|2448.5|2442.5|2447.3|2441.3|15
1622685030000|2021-06-03 01:50:30|2448.6|2442.6|2449.1|2443.1|2449.1|2443.1|2448.6|2442.6|3
1622685040000|2021-06-03 01:50:40|2448.9|2442.9|2448.9|2442.9|2449.5|2443.5|2448.8|2442.8|16
1622685050000|2021-06-03 01:50:50|2448.6|2442.6|2447.9|2441.9|2448.6|2442.6|2447|2441|7
1622685060000|2021-06-03 01:51:00|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1622685070000|2021-06-03 01:51:10|2447.9|2441.9|2448.1|2442.1|2448.1|2442.1|2447.8|2441.8|7
1622685080000|2021-06-03 01:51:20|2448.4|2442.4|2447.3|2441.3|2448.4|2442.4|2446.9|2440.9|9
1622685090000|2021-06-03 01:51:30|2447.5|2441.5|2448.1|2442.1|2448.1|2442.1|2447.5|2441.5|7
1622685100000|2021-06-03 01:51:40|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1622685110000|2021-06-03 01:51:50|2448.1|2442.1|2448.9|2442.9|2448.9|2442.9|2448.1|2442.1|7
1622685120000|2021-06-03 01:52:00|2448.8|2442.8|2449|2443|2449|2443|2448.8|2442.8|3
1622685130000|2021-06-03 01:52:10|2448.8|2442.8|2449.1|2443.1|2449.1|2443.1|2448.6|2442.6|6
1622685140000|2021-06-03 01:52:20|2449|2443|2448.8|2442.8|2449|2443|2448.8|2442.8|2
1622685150000|2021-06-03 01:52:30|2448.5|2442.5|2448.3|2442.3|2448.8|2442.8|2448.3|2442.3|3
1622685160000|2021-06-03 01:52:40|2448|2442|2448.3|2442.3|2448.5|2442.5|2448|2442|5
1622685170000|2021-06-03 01:52:50|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1622685180000|2021-06-03 01:53:00|2448.8|2442.8|2449.5|2443.5|2449.8|2443.8|2448.4|2442.4|19
1622685190000|2021-06-03 01:53:10|2449.8|2443.8|2449.5|2443.5|2449.8|2443.8|2449.5|2443.5|2
1622685200000|2021-06-03 01:53:20|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|2449.3|2443.3|1
1622685210000|2021-06-03 01:53:30|2449|2443|2448.8|2442.8|2449.1|2443.1|2448.8|2442.8|4
1622685220000|2021-06-03 01:53:40|2448.5|2442.5|2448.3|2442.3|2448.5|2442.5|2448.3|2442.3|2
1622685230000|2021-06-03 01:53:50|2448|2442|2448.3|2442.3|2448.8|2442.8|2448|2442|10
1622685240000|2021-06-03 01:54:00|2448.5|2442.5|2447.8|2441.8|2448.8|2442.8|2447.8|2441.8|9
1622685260000|2021-06-03 01:54:20|2447.5|2441.5|2448|2442|2448|2442|2447.5|2441.5|6
1622685270000|2021-06-03 01:54:30|2447.8|2441.8|2448.5|2442.5|2448.5|2442.5|2447.8|2441.8|7
1622685280000|2021-06-03 01:54:40|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|2447.8|2441.8|6
1622685290000|2021-06-03 01:54:50|2448|2442|2448|2442|2448.3|2442.3|2448|2442|3
1622685300000|2021-06-03 01:55:00|2448.3|2442.3|2448.4|2442.4|2448.8|2442.8|2448.1|2442.1|9
1622685310000|2021-06-03 01:55:10|2448.3|2442.3|2447.9|2441.9|2448.3|2442.3|2447.9|2441.9|2
1622685330000|2021-06-03 01:55:30|2448|2442|2448|2442|2448.4|2442.4|2447.8|2441.8|11
1622685340000|2021-06-03 01:55:40|2447.9|2441.9|2448.3|2442.3|2448.3|2442.3|2447.9|2441.9|6
1622685350000|2021-06-03 01:55:50|2448.5|2442.5|2448.8|2442.8|2448.8|2442.8|2448.5|2442.5|2
1622685360000|2021-06-03 01:56:00|2449.3|2443.3|2448.8|2442.8|2449.3|2443.3|2448.8|2442.8|2
1622685370000|2021-06-03 01:56:10|2448.5|2442.5|2448.8|2442.8|2448.8|2442.8|2448.5|2442.5|2
1622685400000|2021-06-03 01:56:40|2448.9|2442.9|2448.8|2442.8|2448.9|2442.9|2448.8|2442.8|2
1622685410000|2021-06-03 01:56:50|2449|2443|2449.8|2443.8|2449.8|2443.8|2449|2443|6
1622685420000|2021-06-03 01:57:00|2450|2444|2452.9|2446.9|2452.9|2446.9|2450|2444|14
1622685430000|2021-06-03 01:57:10|2452.5|2446.5|2452.5|2446.5|2452.9|2446.9|2452.4|2446.4|10
1622685440000|2021-06-03 01:57:20|2452.3|2446.3|2452.3|2446.3|2452.4|2446.4|2452.3|2446.3|7
1622685450000|2021-06-03 01:57:30|2452.4|2446.4|2452.5|2446.5|2452.8|2446.8|2452.3|2446.3|8
1622685460000|2021-06-03 01:57:40|2452.3|2446.3|2452.4|2446.4|2452.4|2446.4|2452.3|2446.3|6
1622685470000|2021-06-03 01:57:50|2452.3|2446.3|2452.4|2446.4|2452.4|2446.4|2452.3|2446.3|2
1622685480000|2021-06-03 01:58:00|2452.3|2446.3|2452.5|2446.5|2452.5|2446.5|2451.5|2445.5|9
1622685490000|2021-06-03 01:58:10|2452.3|2446.3|2452|2446|2452.3|2446.3|2451.6|2445.6|5
1622685500000|2021-06-03 01:58:20|2451.8|2445.8|2452|2446|2452.3|2446.3|2451.8|2445.8|4
1622685510000|2021-06-03 01:58:30|2451.8|2445.8|2452|2446|2452.3|2446.3|2451.8|2445.8|3
1622685520000|2021-06-03 01:58:40|2451.8|2445.8|2451|2445|2451.8|2445.8|2451|2445|3
1622685530000|2021-06-03 01:58:50|2451.3|2445.3|2451.5|2445.5|2451.5|2445.5|2451.3|2445.3|6
1622685540000|2021-06-03 01:59:00|2451.8|2445.8|2452.3|2446.3|2452.3|2446.3|2451.8|2445.8|3
1622685560000|2021-06-03 01:59:20|2452.5|2446.5|2453.1|2447.1|2453.5|2447.5|2452.5|2446.5|10
1622685570000|2021-06-03 01:59:30|2453|2447|2453.3|2447.3|2453.3|2447.3|2453|2447|3
1622685580000|2021-06-03 01:59:40|2453.1|2447.1|2452.5|2446.5|2453.1|2447.1|2452.3|2446.3|7
1622685590000|2021-06-03 01:59:50|2452.4|2446.4|2452.9|2446.9|2453|2447|2452.4|2446.4|15
1622685600000|2021-06-03 02:00:00|2453.1|2447.1|2453.5|2447.5|2453.5|2447.5|2453.1|2447.1|6
1622685610000|2021-06-03 02:00:10|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.3|2447.3|3
1622685620000|2021-06-03 02:00:20|2453.1|2447.1|2453.3|2447.3|2453.3|2447.3|2452.9|2446.9|6
1622685640000|2021-06-03 02:00:40|2453|2447|2453|2447|2453|2447|2452.5|2446.5|8
1622685650000|2021-06-03 02:00:50|2452.8|2446.8|2452.6|2446.6|2452.8|2446.8|2452|2446|4
1622685660000|2021-06-03 02:01:00|2452.5|2446.5|2452.3|2446.3|2452.5|2446.5|2452.3|2446.3|2
1622685670000|2021-06-03 02:01:10|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1622685700000|2021-06-03 02:01:40|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1622685710000|2021-06-03 02:01:50|2451.5|2445.5|2451.1|2445.1|2451.5|2445.5|2451|2445|16
1622685720000|2021-06-03 02:02:00|2451.5|2445.5|2451.9|2445.9|2451.9|2445.9|2451.3|2445.3|7
1622685740000|2021-06-03 02:02:20|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1622685760000|2021-06-03 02:02:40|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1622685770000|2021-06-03 02:02:50|2452|2446|2452|2446|2452|2446|2452|2446|1
1622685780000|2021-06-03 02:03:00|2452.3|2446.3|2452.3|2446.3|2452.5|2446.5|2452|2446|5
1622685790000|2021-06-03 02:03:10|2452.5|2446.5|2452.8|2446.8|2452.8|2446.8|2452.5|2446.5|2
1622685800000|2021-06-03 02:03:20|2453.1|2447.1|2453.8|2447.8|2454.3|2448.3|2453|2447|8
1622685810000|2021-06-03 02:03:30|2454|2448|2454|2448|2454|2448|2454|2448|1
1622685820000|2021-06-03 02:03:40|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454|2448|3
1622685830000|2021-06-03 02:03:50|2454.4|2448.4|2454|2448|2454.6|2448.6|2454|2448|7
1622685840000|2021-06-03 02:04:00|2454.1|2448.1|2455.5|2449.5|2455.5|2449.5|2454.1|2448.1|5
1622685850000|2021-06-03 02:04:10|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|1
1622685860000|2021-06-03 02:04:20|2454.8|2448.8|2454.3|2448.3|2454.8|2448.8|2454|2448|6
1622685880000|2021-06-03 02:04:40|2454|2448|2453.8|2447.8|2454|2448|2453.3|2447.3|5
1622685890000|2021-06-03 02:04:50|2454|2448|2454.4|2448.4|2454.4|2448.4|2454|2448|2
1622685900000|2021-06-03 02:05:00|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1622685910000|2021-06-03 02:05:10|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1622685920000|2021-06-03 02:05:20|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|1
1622685930000|2021-06-03 02:05:30|2454.1|2448.1|2454.3|2448.3|2454.3|2448.3|2454.1|2448.1|2
1622685940000|2021-06-03 02:05:40|2454.1|2448.1|2453.8|2447.8|2454.3|2448.3|2453.8|2447.8|7
1622685960000|2021-06-03 02:06:00|2453.6|2447.6|2453.8|2447.8|2453.8|2447.8|2453.5|2447.5|3
1622685970000|2021-06-03 02:06:10|2453.5|2447.5|2453.3|2447.3|2453.5|2447.5|2453.3|2447.3|2
1622685980000|2021-06-03 02:06:20|2453|2447|2452.3|2446.3|2453|2447|2452.3|2446.3|4
1622685990000|2021-06-03 02:06:30|2452.5|2446.5|2452.3|2446.3|2452.5|2446.5|2452.3|2446.3|6
1622686000000|2021-06-03 02:06:40|2452|2446|2451.8|2445.8|2452|2446|2451.8|2445.8|2
1622686010000|2021-06-03 02:06:50|2452.3|2446.3|2451.8|2445.8|2452.3|2446.3|2451.8|2445.8|3
1622686020000|2021-06-03 02:07:00|2452|2446|2452.4|2446.4|2452.5|2446.5|2452|2446|4
1622686030000|2021-06-03 02:07:10|2452.5|2446.5|2452.4|2446.4|2452.5|2446.5|2452.4|2446.4|2
1622686040000|2021-06-03 02:07:20|2452.3|2446.3|2452.3|2446.3|2452.5|2446.5|2452.3|2446.3|3
1622686060000|2021-06-03 02:07:40|2452.5|2446.5|2452.8|2446.8|2452.8|2446.8|2452.5|2446.5|4
1622686070000|2021-06-03 02:07:50|2452.9|2446.9|2452.6|2446.6|2452.9|2446.9|2452.6|2446.6|4
1622686080000|2021-06-03 02:08:00|2452.8|2446.8|2452.6|2446.6|2452.9|2446.9|2452.6|2446.6|7
1622686090000|2021-06-03 02:08:10|2452.5|2446.5|2450.8|2444.8|2452.5|2446.5|2450.8|2444.8|8
1622686110000|2021-06-03 02:08:30|2450.6|2444.6|2450|2444|2450.6|2444.6|2450|2444|4
1622686120000|2021-06-03 02:08:40|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|1
1622686130000|2021-06-03 02:08:50|2450.4|2444.4|2450.8|2444.8|2451.4|2445.4|2450.4|2444.4|8
1622686150000|2021-06-03 02:09:10|2450.9|2444.9|2451.1|2445.1|2451.1|2445.1|2450.9|2444.9|2
1622686160000|2021-06-03 02:09:20|2450.9|2444.9|2452|2446|2452|2446|2450.9|2444.9|4
1622686170000|2021-06-03 02:09:30|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1622686180000|2021-06-03 02:09:40|2452.3|2446.3|2452.1|2446.1|2452.5|2446.5|2452.1|2446.1|5
1622686190000|2021-06-03 02:09:50|2452.3|2446.3|2452.8|2446.8|2452.8|2446.8|2452.3|2446.3|2
1622686200000|2021-06-03 02:10:00|2453|2447|2453|2447|2453|2447|2453|2447|1
1622686210000|2021-06-03 02:10:10|2453.1|2447.1|2452.9|2446.9|2453.1|2447.1|2452.9|2446.9|2
1622686220000|2021-06-03 02:10:20|2452.8|2446.8|2451.9|2445.9|2452.8|2446.8|2451.9|2445.9|3
1622686230000|2021-06-03 02:10:30|2451.8|2445.8|2450.9|2444.9|2451.8|2445.8|2450.9|2444.9|7
1622686240000|2021-06-03 02:10:40|2451|2445|2451.6|2445.6|2451.8|2445.8|2451|2445|8
1622686250000|2021-06-03 02:10:50|2451.5|2445.5|2451.8|2445.8|2451.8|2445.8|2451.5|2445.5|2
1622686260000|2021-06-03 02:11:00|2451.6|2445.6|2451.9|2445.9|2452.3|2446.3|2451.6|2445.6|7
1622686270000|2021-06-03 02:11:10|2452.1|2446.1|2451.9|2445.9|2452.3|2446.3|2451.8|2445.8|11
1622686280000|2021-06-03 02:11:20|2452|2446|2452.3|2446.3|2452.3|2446.3|2452|2446|2
1622686290000|2021-06-03 02:11:30|2452|2446|2451.8|2445.8|2452|2446|2451.8|2445.8|2
1622686300000|2021-06-03 02:11:40|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1622686310000|2021-06-03 02:11:50|2451.8|2445.8|2451.3|2445.3|2451.8|2445.8|2450.8|2444.8|5
1622686330000|2021-06-03 02:12:10|2451.5|2445.5|2451.3|2445.3|2451.8|2445.8|2451.3|2445.3|4
1622686350000|2021-06-03 02:12:30|2451.5|2445.5|2451.8|2445.8|2451.8|2445.8|2451.5|2445.5|2
1622686390000|2021-06-03 02:13:10|2451.5|2445.5|2451.3|2445.3|2451.5|2445.5|2451.3|2445.3|2
1622686410000|2021-06-03 02:13:30|2451.5|2445.5|2451.3|2445.3|2451.5|2445.5|2451.3|2445.3|4
1622686420000|2021-06-03 02:13:40|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1622686430000|2021-06-03 02:13:50|2451.3|2445.3|2451.3|2445.3|2451.5|2445.5|2451.3|2445.3|19
1622686440000|2021-06-03 02:14:00|2451.5|2445.5|2452.1|2446.1|2452.1|2446.1|2451.3|2445.3|6
1622686460000|2021-06-03 02:14:20|2451.9|2445.9|2452.5|2446.5|2452.5|2446.5|2451.9|2445.9|7
1622686470000|2021-06-03 02:14:30|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|1
1622686480000|2021-06-03 02:14:40|2452|2446|2451.8|2445.8|2452.3|2446.3|2451.8|2445.8|3
1622686490000|2021-06-03 02:14:50|2452.3|2446.3|2451.8|2445.8|2452.3|2446.3|2451.8|2445.8|5
1622686550000|2021-06-03 02:15:50|2451.9|2445.9|2452.3|2446.3|2452.3|2446.3|2451.9|2445.9|3
1622686610000|2021-06-03 02:16:50|2452.1|2446.1|2451.3|2445.3|2452.1|2446.1|2451.3|2445.3|2
1622686650000|2021-06-03 02:17:30|2451.4|2445.4|2451.5|2445.5|2451.5|2445.5|2451.4|2445.4|2
1622686660000|2021-06-03 02:17:40|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1622686670000|2021-06-03 02:17:50|2451.5|2445.5|2451.3|2445.3|2451.5|2445.5|2451.3|2445.3|2
1622686730000|2021-06-03 02:18:50|2451|2445|2450.8|2444.8|2451|2445|2450.8|2444.8|2
1622686740000|2021-06-03 02:19:00|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1622686760000|2021-06-03 02:19:20|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1622686790000|2021-06-03 02:19:50|2451|2445|2451|2445|2451|2445|2451|2445|1
1622686880000|2021-06-03 02:21:20|2450.9|2444.9|2451|2445|2451|2445|2450.9|2444.9|2
1622686890000|2021-06-03 02:21:30|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1622686920000|2021-06-03 02:22:00|2451|2445|2451|2445|2451|2445|2451|2445|1
1622686930000|2021-06-03 02:22:10|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1622687100000|2021-06-03 02:25:00|2451|2445|2451|2445|2451|2445|2451|2445|1
1622687250000|2021-06-03 02:27:30|2451.3|2445.3|2450.8|2444.8|2451.3|2445.3|2450.8|2444.8|3
1622687300000|2021-06-03 02:28:20|2451|2445|2450.5|2444.5|2451|2445|2450.4|2444.4|4
1622687310000|2021-06-03 02:28:30|2450.8|2444.8|2450.5|2444.5|2450.8|2444.8|2450.5|2444.5|2
1622687320000|2021-06-03 02:28:40|2450.4|2444.4|2450.3|2444.3|2450.5|2444.5|2450.3|2444.3|3
1622687330000|2021-06-03 02:28:50|2450.5|2444.5|2450.8|2444.8|2450.8|2444.8|2450.5|2444.5|2
1622687340000|2021-06-03 02:29:00|2450.9|2444.9|2451|2445|2451|2445|2450.9|2444.9|2
1622687370000|2021-06-03 02:29:30|2450.8|2444.8|2450.5|2444.5|2450.8|2444.8|2450.5|2444.5|2
1622687400000|2021-06-03 02:30:00|2450.4|2444.4|2450.8|2444.8|2451|2445|2450.4|2444.4|10
1622687410000|2021-06-03 02:30:10|2450.5|2444.5|2450.8|2444.8|2450.8|2444.8|2450.5|2444.5|2
1622687420000|2021-06-03 02:30:20|2450.5|2444.5|2450.1|2444.1|2450.5|2444.5|2449.9|2443.9|5
1622687430000|2021-06-03 02:30:30|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1622687440000|2021-06-03 02:30:40|2449.8|2443.8|2449.8|2443.8|2450.3|2444.3|2449.8|2443.8|5
1622687480000|2021-06-03 02:31:20|2449.5|2443.5|2449.3|2443.3|2449.5|2443.5|2449|2443|4
1622687490000|2021-06-03 02:31:30|2449.1|2443.1|2449.5|2443.5|2449.5|2443.5|2449|2443|4
1622687500000|2021-06-03 02:31:40|2449.8|2443.8|2450|2444|2450|2444|2449.8|2443.8|2
1622687510000|2021-06-03 02:31:50|2449.8|2443.8|2450|2444|2450|2444|2449.5|2443.5|8
1622687520000|2021-06-03 02:32:00|2450.3|2444.3|2450.4|2444.4|2450.4|2444.4|2450|2444|4
1622687530000|2021-06-03 02:32:10|2450.6|2444.6|2451|2445|2451.1|2445.1|2450.6|2444.6|8
1622687540000|2021-06-03 02:32:20|2450.8|2444.8|2450.9|2444.9|2451|2445|2450.8|2444.8|5
1622687560000|2021-06-03 02:32:40|2451.3|2445.3|2452|2446|2452.3|2446.3|2451.3|2445.3|11
1622687570000|2021-06-03 02:32:50|2452.1|2446.1|2451.8|2445.8|2452.3|2446.3|2451.6|2445.6|6
1622687580000|2021-06-03 02:33:00|2452|2446|2452|2446|2452|2446|2452|2446|1
1622687610000|2021-06-03 02:33:30|2452.3|2446.3|2453.3|2447.3|2453.3|2447.3|2452.3|2446.3|5
1622687620000|2021-06-03 02:33:40|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1622687630000|2021-06-03 02:33:50|2453.3|2447.3|2453.3|2447.3|2453.5|2447.5|2453|2447|9
1622687640000|2021-06-03 02:34:00|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1622687650000|2021-06-03 02:34:10|2453.8|2447.8|2454|2448|2454|2448|2453.8|2447.8|3
1622687680000|2021-06-03 02:34:40|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.3|2447.3|4
1622687710000|2021-06-03 02:35:10|2454|2448|2453.8|2447.8|2454|2448|2453.8|2447.8|2
1622687720000|2021-06-03 02:35:20|2453.3|2447.3|2453.5|2447.5|2453.5|2447.5|2453.3|2447.3|2
1622687730000|2021-06-03 02:35:30|2453.3|2447.3|2451.8|2445.8|2453.3|2447.3|2451.8|2445.8|7
1622687740000|2021-06-03 02:35:40|2452|2446|2452.3|2446.3|2452.3|2446.3|2452|2446|4
1622687750000|2021-06-03 02:35:50|2452|2446|2451.8|2445.8|2452|2446|2451.8|2445.8|2
1622687760000|2021-06-03 02:36:00|2452|2446|2451.8|2445.8|2452.3|2446.3|2451.8|2445.8|4
1622687770000|2021-06-03 02:36:10|2451.5|2445.5|2451|2445|2451.8|2445.8|2450.9|2444.9|7
1622687780000|2021-06-03 02:36:20|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1622687800000|2021-06-03 02:36:40|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1622687810000|2021-06-03 02:36:50|2451.8|2445.8|2452.3|2446.3|2452.3|2446.3|2451.8|2445.8|3
1622687830000|2021-06-03 02:37:10|2452|2446|2452.3|2446.3|2452.3|2446.3|2452|2446|2
1622687860000|2021-06-03 02:37:40|2452.5|2446.5|2453.3|2447.3|2453.3|2447.3|2452.5|2446.5|3
1622687880000|2021-06-03 02:38:00|2453.5|2447.5|2453.8|2447.8|2454|2448|2453.5|2447.5|5
1622687890000|2021-06-03 02:38:10|2453.5|2447.5|2453.3|2447.3|2453.5|2447.5|2453.3|2447.3|2
1622687900000|2021-06-03 02:38:20|2452.8|2446.8|2453.3|2447.3|2453.3|2447.3|2452.8|2446.8|4
1622687910000|2021-06-03 02:38:30|2453|2447|2453|2447|2453|2447|2453|2447|1
1622687920000|2021-06-03 02:38:40|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1622687930000|2021-06-03 02:38:50|2453|2447|2452.8|2446.8|2453|2447|2452.8|2446.8|4
1622687940000|2021-06-03 02:39:00|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|2453.3|2447.3|1
1622687950000|2021-06-03 02:39:10|2453.5|2447.5|2453.8|2447.8|2453.8|2447.8|2453.5|2447.5|2
1622688000000|2021-06-03 02:40:00|2454|2448|2453.9|2447.9|2454.3|2448.3|2453.9|2447.9|9
1622688020000|2021-06-03 02:40:20|2453.8|2447.8|2453.8|2447.8|2453.8|2447.8|2453.3|2447.3|5
1622688060000|2021-06-03 02:41:00|2453.9|2447.9|2453.3|2447.3|2454|2448|2453.3|2447.3|9
1622688080000|2021-06-03 02:41:20|2453.5|2447.5|2453.8|2447.8|2453.8|2447.8|2453.3|2447.3|8
1622688090000|2021-06-03 02:41:30|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1622688100000|2021-06-03 02:41:40|2453.8|2447.8|2453.3|2447.3|2453.8|2447.8|2453.3|2447.3|5
1622688110000|2021-06-03 02:41:50|2453|2447|2452.9|2446.9|2453.3|2447.3|2452.9|2446.9|4
1622688120000|2021-06-03 02:42:00|2452.8|2446.8|2453|2447|2453.4|2447.4|2452.8|2446.8|21
1622688130000|2021-06-03 02:42:10|2453.3|2447.3|2452.8|2446.8|2453.3|2447.3|2452.8|2446.8|12
1622688140000|2021-06-03 02:42:20|2452.6|2446.6|2452.4|2446.4|2452.9|2446.9|2452.4|2446.4|4
1622688160000|2021-06-03 02:42:40|2452.3|2446.3|2452|2446|2452.3|2446.3|2451.9|2445.9|10
1622688170000|2021-06-03 02:42:50|2451.8|2445.8|2451.3|2445.3|2451.8|2445.8|2451|2445|5
1622688180000|2021-06-03 02:43:00|2451.5|2445.5|2451.8|2445.8|2452.6|2446.6|2451.5|2445.5|8
1622688190000|2021-06-03 02:43:10|2451.5|2445.5|2451|2445|2451.5|2445.5|2451|2445|3
1622688200000|2021-06-03 02:43:20|2451.3|2445.3|2451.8|2445.8|2451.8|2445.8|2451.3|2445.3|7
1622688240000|2021-06-03 02:44:00|2451.5|2445.5|2450.5|2444.5|2451.5|2445.5|2450.5|2444.5|4
1622688250000|2021-06-03 02:44:10|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1622688260000|2021-06-03 02:44:20|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1622688270000|2021-06-03 02:44:30|2450.4|2444.4|2449.8|2443.8|2450.4|2444.4|2449.4|2443.4|7
1622688280000|2021-06-03 02:44:40|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|1
1622688290000|2021-06-03 02:44:50|2449.4|2443.4|2449.8|2443.8|2449.8|2443.8|2449.4|2443.4|7
1622688300000|2021-06-03 02:45:00|2450|2444|2450.5|2444.5|2450.5|2444.5|2450|2444|3
1622688310000|2021-06-03 02:45:10|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.5|2444.5|5
1622688320000|2021-06-03 02:45:20|2451|2445|2450.8|2444.8|2451.3|2445.3|2450.8|2444.8|4
1622688330000|2021-06-03 02:45:30|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.3|2444.3|3
1622688340000|2021-06-03 02:45:40|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|2450.3|2444.3|1
1622688360000|2021-06-03 02:46:00|2450.5|2444.5|2450.3|2444.3|2450.5|2444.5|2450.3|2444.3|2
1622688370000|2021-06-03 02:46:10|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1622688380000|2021-06-03 02:46:20|2450.8|2444.8|2450.9|2444.9|2450.9|2444.9|2450.8|2444.8|2
1622688400000|2021-06-03 02:46:40|2450.8|2444.8|2451|2445|2451.3|2445.3|2450.8|2444.8|4
1622688410000|2021-06-03 02:46:50|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1622688430000|2021-06-03 02:47:10|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1622688480000|2021-06-03 02:48:00|2451.3|2445.3|2451.5|2445.5|2451.5|2445.5|2450.9|2444.9|4
1622688490000|2021-06-03 02:48:10|2451.8|2445.8|2452|2446|2452|2446|2451.8|2445.8|2
1622688550000|2021-06-03 02:49:10|2451.8|2445.8|2452|2446|2452|2446|2451.8|2445.8|2
1622688630000|2021-06-03 02:50:30|2451.8|2445.8|2451.3|2445.3|2451.8|2445.8|2451.3|2445.3|2
1622688650000|2021-06-03 02:50:50|2451.1|2445.1|2451.8|2445.8|2451.8|2445.8|2451.1|2445.1|6
1622688660000|2021-06-03 02:51:00|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1622688670000|2021-06-03 02:51:10|2451.6|2445.6|2451.5|2445.5|2451.8|2445.8|2451.5|2445.5|4
1622688680000|2021-06-03 02:51:20|2451.3|2445.3|2450.4|2444.4|2451.3|2445.3|2450.4|2444.4|3
1622688690000|2021-06-03 02:51:30|2450.6|2444.6|2450.8|2444.8|2450.8|2444.8|2450.6|2444.6|2
1622688700000|2021-06-03 02:51:40|2451|2445|2451.3|2445.3|2451.3|2445.3|2451|2445|2
1622688710000|2021-06-03 02:51:50|2451.5|2445.5|2451.5|2445.5|2451.8|2445.8|2451.5|2445.5|3
1622688720000|2021-06-03 02:52:00|2451.3|2445.3|2450.8|2444.8|2451.3|2445.3|2450.5|2444.5|4
1622688740000|2021-06-03 02:52:20|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1622688750000|2021-06-03 02:52:30|2450.8|2444.8|2450.5|2444.5|2450.8|2444.8|2450.5|2444.5|2
1622688770000|2021-06-03 02:52:50|2450.3|2444.3|2450.5|2444.5|2450.5|2444.5|2450.3|2444.3|2
1622688780000|2021-06-03 02:53:00|2450.3|2444.3|2450|2444|2450.3|2444.3|2450|2444|4
1622688790000|2021-06-03 02:53:10|2450.3|2444.3|2450.1|2444.1|2450.3|2444.3|2450.1|2444.1|4
1622688800000|2021-06-03 02:53:20|2450.3|2444.3|2450.1|2444.1|2450.3|2444.3|2450.1|2444.1|4
1622688810000|2021-06-03 02:53:30|2450.3|2444.3|2450.1|2444.1|2450.3|2444.3|2450.1|2444.1|2
1622688820000|2021-06-03 02:53:40|2450.3|2444.3|2450.5|2444.5|2450.5|2444.5|2450.3|2444.3|2
1622688830000|2021-06-03 02:53:50|2450.8|2444.8|2450.5|2444.5|2450.8|2444.8|2450.5|2444.5|6
1622688920000|2021-06-03 02:55:20|2450.8|2444.8|2451|2445|2451|2445|2450.8|2444.8|2
1622688930000|2021-06-03 02:55:30|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1622688940000|2021-06-03 02:55:40|2451|2445|2451|2445|2451|2445|2451|2445|1
1622688970000|2021-06-03 02:56:10|2451.3|2445.3|2451.5|2445.5|2451.5|2445.5|2451.3|2445.3|2
1622688980000|2021-06-03 02:56:20|2451.8|2445.8|2452|2446|2452|2446|2451.8|2445.8|2
1622689000000|2021-06-03 02:56:40|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1622689010000|2021-06-03 02:56:50|2451.8|2445.8|2451.3|2445.3|2451.8|2445.8|2451.3|2445.3|3
1622689020000|2021-06-03 02:57:00|2450.8|2444.8|2451|2445|2451.3|2445.3|2450.8|2444.8|4
1622689040000|2021-06-03 02:57:20|2450.8|2444.8|2450.4|2444.4|2450.8|2444.8|2450.3|2444.3|3
1622689060000|2021-06-03 02:57:40|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1622689070000|2021-06-03 02:57:50|2450.4|2444.4|2449.8|2443.8|2450.4|2444.4|2449.5|2443.5|5
1622689080000|2021-06-03 02:58:00|2450|2444|2450.3|2444.3|2450.3|2444.3|2450|2444|2
1622689090000|2021-06-03 02:58:10|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|2450.5|2444.5|1
1622689100000|2021-06-03 02:58:20|2450.4|2444.4|2450.5|2444.5|2450.5|2444.5|2450.4|2444.4|2
1622689120000|2021-06-03 02:58:40|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1622689130000|2021-06-03 02:58:50|2451|2445|2451|2445|2451|2445|2451|2445|1
1622689160000|2021-06-03 02:59:20|2450.8|2444.8|2451|2445|2451|2445|2450.8|2444.8|4
1622689170000|2021-06-03 02:59:30|2450.8|2444.8|2450.1|2444.1|2450.8|2444.8|2450|2444|5
1622689180000|2021-06-03 02:59:40|2450|2444|2449.8|2443.8|2450|2444|2449.8|2443.8|3
1622689190000|2021-06-03 02:59:50|2450|2444|2449.6|2443.6|2450.5|2444.5|2449.3|2443.3|10
1622689200000|2021-06-03 03:00:00|2449.8|2443.8|2449.6|2443.6|2449.8|2443.8|2449.6|2443.6|2
1622689210000|2021-06-03 03:00:10|2449.8|2443.8|2450.1|2444.1|2450.1|2444.1|2449.6|2443.6|7
1622689220000|2021-06-03 03:00:20|2449.9|2443.9|2450|2444|2450.3|2444.3|2449.9|2443.9|6
1622689230000|2021-06-03 03:00:30|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|1
1622689240000|2021-06-03 03:00:40|2450|2444|2450|2444|2450|2444|2450|2444|1
1622689260000|2021-06-03 03:01:00|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|1
1622689280000|2021-06-03 03:01:20|2450|2444|2450|2444|2450|2444|2450|2444|1
1622689310000|2021-06-03 03:01:50|2450.3|2444.3|2450.5|2444.5|2450.5|2444.5|2450.3|2444.3|2
1622689320000|2021-06-03 03:02:00|2450.6|2444.6|2451.5|2445.5|2451.5|2445.5|2450.6|2444.6|5
1622689340000|2021-06-03 03:02:20|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1622689350000|2021-06-03 03:02:30|2451.5|2445.5|2452|2446|2452|2446|2451.5|2445.5|3
1622689360000|2021-06-03 03:02:40|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1622689390000|2021-06-03 03:03:10|2452|2446|2452|2446|2452|2446|2452|2446|1
1622689460000|2021-06-03 03:04:20|2451.8|2445.8|2451.3|2445.3|2451.8|2445.8|2451.3|2445.3|3
1622689470000|2021-06-03 03:04:30|2451|2445|2451|2445|2451.3|2445.3|2451|2445|5
1622689480000|2021-06-03 03:04:40|2450.9|2444.9|2450.8|2444.8|2450.9|2444.9|2450.8|2444.8|2
1622689500000|2021-06-03 03:05:00|2451|2445|2451|2445|2451|2445|2451|2445|1
1622689520000|2021-06-03 03:05:20|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1622689530000|2021-06-03 03:05:30|2451|2445|2451|2445|2451|2445|2451|2445|1
1622689560000|2021-06-03 03:06:00|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1622689570000|2021-06-03 03:06:10|2450.6|2444.6|2450.3|2444.3|2450.6|2444.6|2450|2444|3
1622689640000|2021-06-03 03:07:20|2450|2444|2450|2444|2450|2444|2450|2444|1
1622689690000|2021-06-03 03:08:10|2449.9|2443.9|2449.8|2443.8|2449.9|2443.9|2449.8|2443.8|2
1622689700000|2021-06-03 03:08:20|2449.5|2443.5|2449.5|2443.5|2449.6|2443.6|2449.1|2443.1|8
1622689710000|2021-06-03 03:08:30|2449.3|2443.3|2448.9|2442.9|2449.3|2443.3|2448.8|2442.8|3
1622689720000|2021-06-03 03:08:40|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1622689770000|2021-06-03 03:09:30|2449.3|2443.3|2449.5|2443.5|2449.5|2443.5|2449.3|2443.3|2
1622689780000|2021-06-03 03:09:40|2449.4|2443.4|2449.5|2443.5|2449.5|2443.5|2449.4|2443.4|2
1622689800000|2021-06-03 03:10:00|2449.8|2443.8|2450.9|2444.9|2450.9|2444.9|2449.8|2443.8|2
1622689810000|2021-06-03 03:10:10|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|2450.8|2444.8|1
1622689830000|2021-06-03 03:10:30|2451|2445|2451|2445|2451|2445|2451|2445|1
1622689850000|2021-06-03 03:10:50|2451.1|2445.1|2451.3|2445.3|2451.3|2445.3|2451.1|2445.1|2
1622689860000|2021-06-03 03:11:00|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1622689870000|2021-06-03 03:11:10|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|2451.3|2445.3|1
1622689880000|2021-06-03 03:11:20|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1622689890000|2021-06-03 03:11:30|2451.3|2445.3|2450.5|2444.5|2451.3|2445.3|2450.5|2444.5|3
1622689900000|2021-06-03 03:11:40|2450.6|2444.6|2451.5|2445.5|2451.5|2445.5|2450.6|2444.6|4
1622689910000|2021-06-03 03:11:50|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1622689920000|2021-06-03 03:12:00|2452|2446|2451.8|2445.8|2452|2446|2451.8|2445.8|2
1622689940000|2021-06-03 03:12:20|2451.6|2445.6|2450.8|2444.8|2451.6|2445.6|2450.8|2444.8|9
1622689960000|2021-06-03 03:12:40|2450.9|2444.9|2451.5|2445.5|2451.5|2445.5|2450.9|2444.9|3
1622689970000|2021-06-03 03:12:50|2451.6|2445.6|2451.5|2445.5|2451.6|2445.6|2451.4|2445.4|3
1622689990000|2021-06-03 03:13:10|2450.9|2444.9|2450.8|2444.8|2450.9|2444.9|2450.6|2444.6|3
1622690010000|2021-06-03 03:13:30|2450.6|2444.6|2449.8|2443.8|2450.6|2444.6|2449.8|2443.8|5
1622690020000|2021-06-03 03:13:40|2450|2444|2450.1|2444.1|2450.1|2444.1|2450|2444|2
1622690030000|2021-06-03 03:13:50|2450.3|2444.3|2450.8|2444.8|2450.8|2444.8|2450.3|2444.3|4
1622690050000|2021-06-03 03:14:10|2451|2445|2451.4|2445.4|2451.4|2445.4|2451|2445|3
1622690080000|2021-06-03 03:14:40|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|1
1622690130000|2021-06-03 03:15:30|2451.3|2445.3|2450.5|2444.5|2451.3|2445.3|2450.5|2444.5|2
1622690140000|2021-06-03 03:15:40|2450.3|2444.3|2449.8|2443.8|2450.5|2444.5|2449.8|2443.8|4
1622690150000|2021-06-03 03:15:50|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2448.9|2442.9|7
1622690190000|2021-06-03 03:16:30|2449.5|2443.5|2449|2443|2449.5|2443.5|2449|2443|5
1622690200000|2021-06-03 03:16:40|2448.8|2442.8|2449|2443|2449|2443|2448.5|2442.5|6
1622690210000|2021-06-03 03:16:50|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1622690220000|2021-06-03 03:17:00|2448.6|2442.6|2448.5|2442.5|2448.6|2442.6|2448.4|2442.4|4
1622690230000|2021-06-03 03:17:10|2448.4|2442.4|2448.5|2442.5|2448.5|2442.5|2448.4|2442.4|2
1622690240000|2021-06-03 03:17:20|2448.8|2442.8|2447.5|2441.5|2449|2443|2447.5|2441.5|7
1622690250000|2021-06-03 03:17:30|2447.6|2441.6|2447.8|2441.8|2448|2442|2447.6|2441.6|9
1622690260000|2021-06-03 03:17:40|2447.6|2441.6|2447.5|2441.5|2447.6|2441.6|2447.5|2441.5|2
1622690290000|2021-06-03 03:18:10|2447.4|2441.4|2446.9|2440.9|2447.4|2441.4|2446.8|2440.8|3
1622690300000|2021-06-03 03:18:20|2446.8|2440.8|2445.8|2439.8|2446.8|2440.8|2445.8|2439.8|5
1622690310000|2021-06-03 03:18:30|2445.6|2439.6|2444.9|2438.9|2445.6|2439.6|2444.6|2438.6|6
1622690320000|2021-06-03 03:18:40|2445|2439|2445.3|2439.3|2445.3|2439.3|2445|2439|5
1622690330000|2021-06-03 03:18:50|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1622690350000|2021-06-03 03:19:10|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1622690360000|2021-06-03 03:19:20|2445|2439|2445|2439|2445|2439|2445|2439|1
1622690370000|2021-06-03 03:19:30|2444.9|2438.9|2444.6|2438.6|2445.1|2439.1|2444.6|2438.6|6
1622690390000|2021-06-03 03:19:50|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1622690450000|2021-06-03 03:20:50|2445.4|2439.4|2445.6|2439.6|2445.8|2439.8|2445.4|2439.4|3
1622690460000|2021-06-03 03:21:00|2445.9|2439.9|2445.8|2439.8|2445.9|2439.9|2445.6|2439.6|4
1622690470000|2021-06-03 03:21:10|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446|2440|3
1622690480000|2021-06-03 03:21:20|2446.6|2440.6|2446.4|2440.4|2446.6|2440.6|2446.1|2440.1|4
1622690490000|2021-06-03 03:21:30|2446.8|2440.8|2447|2441|2447|2441|2446.8|2440.8|2
1622690500000|2021-06-03 03:21:40|2447.3|2441.3|2448.8|2442.8|2448.8|2442.8|2447.3|2441.3|5
1622690510000|2021-06-03 03:21:50|2449.1|2443.1|2449.3|2443.3|2449.3|2443.3|2448.8|2442.8|4
1622690530000|2021-06-03 03:22:10|2448.8|2442.8|2449.3|2443.3|2449.5|2443.5|2448.8|2442.8|8
1622690540000|2021-06-03 03:22:20|2449.1|2443.1|2448|2442|2449.1|2443.1|2448|2442|14
1622690550000|2021-06-03 03:22:30|2448.3|2442.3|2447.6|2441.6|2448.3|2442.3|2447.3|2441.3|5
1622690560000|2021-06-03 03:22:40|2448|2442|2447.9|2441.9|2448|2442|2447.9|2441.9|2
1622690570000|2021-06-03 03:22:50|2447.6|2441.6|2447.4|2441.4|2447.9|2441.9|2447.3|2441.3|14
1622690580000|2021-06-03 03:23:00|2447.3|2441.3|2446.4|2440.4|2447.3|2441.3|2446|2440|10
1622690600000|2021-06-03 03:23:20|2446.8|2440.8|2447|2441|2447|2441|2446.5|2440.5|12
1622690610000|2021-06-03 03:23:30|2446.9|2440.9|2446.5|2440.5|2447.1|2441.1|2446.5|2440.5|7
1622690620000|2021-06-03 03:23:40|2446.6|2440.6|2446.8|2440.8|2446.9|2440.9|2446.6|2440.6|7
1622690640000|2021-06-03 03:24:00|2446.9|2440.9|2446|2440|2446.9|2440.9|2446|2440|7
1622690650000|2021-06-03 03:24:10|2446.3|2440.3|2446|2440|2446.3|2440.3|2446|2440|2
1622690670000|2021-06-03 03:24:30|2446.3|2440.3|2445.9|2439.9|2446.3|2440.3|2445.9|2439.9|3
1622690680000|2021-06-03 03:24:40|2446.1|2440.1|2446.5|2440.5|2446.8|2440.8|2445.9|2439.9|10
1622690690000|2021-06-03 03:24:50|2446.6|2440.6|2445|2439|2446.6|2440.6|2444.9|2438.9|10
1622690700000|2021-06-03 03:25:00|2445.5|2439.5|2445.5|2439.5|2445.8|2439.8|2445|2439|9
1622690710000|2021-06-03 03:25:10|2445.4|2439.4|2445.3|2439.3|2445.4|2439.4|2445.3|2439.3|2
1622690720000|2021-06-03 03:25:20|2445.1|2439.1|2444.4|2438.4|2445.4|2439.4|2444.3|2438.3|5
1622690730000|2021-06-03 03:25:30|2444.9|2438.9|2443.8|2437.8|2444.9|2438.9|2443.8|2437.8|6
1622690750000|2021-06-03 03:25:50|2444|2438|2444.3|2438.3|2444.4|2438.4|2443.9|2437.9|10
1622690760000|2021-06-03 03:26:00|2444.4|2438.4|2443.3|2437.3|2444.6|2438.6|2443.3|2437.3|12
1622690770000|2021-06-03 03:26:10|2443|2437|2443.1|2437.1|2443.3|2437.3|2443|2437|3
1622690780000|2021-06-03 03:26:20|2443|2437|2442.9|2436.9|2443|2437|2442.8|2436.8|4
1622690790000|2021-06-03 03:26:30|2443.1|2437.1|2442.9|2436.9|2443.6|2437.6|2442.6|2436.6|16
1622690800000|2021-06-03 03:26:40|2442.8|2436.8|2442.9|2436.9|2443|2437|2442.4|2436.4|16
1622690810000|2021-06-03 03:26:50|2443.1|2437.1|2442.6|2436.6|2443.1|2437.1|2442.6|2436.6|4
1622690820000|2021-06-03 03:27:00|2442.5|2436.5|2442.4|2436.4|2442.6|2436.6|2442.4|2436.4|3
1622690830000|2021-06-03 03:27:10|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|2442.5|2436.5|1
1622690840000|2021-06-03 03:27:20|2442.6|2436.6|2442.9|2436.9|2443.6|2437.6|2442.6|2436.6|10
1622690850000|2021-06-03 03:27:30|2443|2437|2443|2437|2443.3|2437.3|2443|2437|5
1622690860000|2021-06-03 03:27:40|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|1
1622690880000|2021-06-03 03:28:00|2443|2437|2443|2437|2443|2437|2443|2437|1
1622690900000|2021-06-03 03:28:20|2443.3|2437.3|2443|2437|2443.3|2437.3|2443|2437|2
1622690910000|2021-06-03 03:28:30|2443.3|2437.3|2443|2437|2443.3|2437.3|2443|2437|2
1622690940000|2021-06-03 03:29:00|2443.3|2437.3|2443.4|2437.4|2443.4|2437.4|2443.3|2437.3|2
1622690980000|2021-06-03 03:29:40|2443.6|2437.6|2444.9|2438.9|2445.6|2439.6|2443.6|2437.6|8
1622690990000|2021-06-03 03:29:50|2445.1|2439.1|2445.9|2439.9|2445.9|2439.9|2445.1|2439.1|4
1622691650000|2021-06-03 03:40:50|2446|2440|2446.1|2440.1|2446.1|2440.1|2446|2440|2
1622691720000|2021-06-03 03:42:00|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1622691740000|2021-06-03 03:42:20|2446|2440|2446|2440|2446|2440|2446|2440|1
1622691760000|2021-06-03 03:42:40|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1622691900000|2021-06-03 03:45:00|2446|2440|2446|2440|2446|2440|2446|2440|1
1622692040000|2021-06-03 03:47:20|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1622692060000|2021-06-03 03:47:40|2446|2440|2446|2440|2446|2440|2446|2440|1
1622692070000|2021-06-03 03:47:50|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1622692090000|2021-06-03 03:48:10|2446|2440|2446|2440|2446|2440|2446|2440|1
1622692120000|2021-06-03 03:48:40|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1622692690000|2021-06-03 03:58:10|2446.4|2440.4|2447.3|2441.3|2447.3|2441.3|2446.4|2440.4|2
1622692740000|2021-06-03 03:59:00|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1622692790000|2021-06-03 03:59:50|2447.6|2441.6|2448.1|2442.1|2448.1|2442.1|2447.6|2441.6|2
1622692890000|2021-06-03 04:01:30|2447.9|2441.9|2448.1|2442.1|2448.1|2442.1|2447.9|2441.9|2
1622693000000|2021-06-03 04:03:20|2448|2442|2448|2442|2448|2442|2448|2442|1
1622693050000|2021-06-03 04:04:10|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1622693110000|2021-06-03 04:05:10|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1622693150000|2021-06-03 04:05:50|2448|2442|2448|2442|2448|2442|2448|2442|1
1622693200000|2021-06-03 04:06:40|2447.9|2441.9|2447.9|2441.9|2448|2442|2447.9|2441.9|3
1622693270000|2021-06-03 04:07:50|2448|2442|2448|2442|2448|2442|2448|2442|1
1622693330000|2021-06-03 04:08:50|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1622693350000|2021-06-03 04:09:10|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|1
1622693360000|2021-06-03 04:09:20|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|2
1622693370000|2021-06-03 04:09:30|2448|2442|2448|2442|2448|2442|2448|2442|1
1622693420000|2021-06-03 04:10:20|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1622693500000|2021-06-03 04:11:40|2448.1|2442.1|2448.4|2442.4|2448.6|2442.6|2448.1|2442.1|5
1622693510000|2021-06-03 04:11:50|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.5|2442.5|5
1622693520000|2021-06-03 04:12:00|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|2448.5|2442.5|1
1622693530000|2021-06-03 04:12:10|2448.6|2442.6|2449.9|2443.9|2449.9|2443.9|2448.6|2442.6|4
1622693550000|2021-06-03 04:12:30|2449.6|2443.6|2449.9|2443.9|2449.9|2443.9|2449.4|2443.4|4
1622693590000|2021-06-03 04:13:10|2449.6|2443.6|2449.4|2443.4|2449.6|2443.6|2449.4|2443.4|2
1622693600000|2021-06-03 04:13:20|2449.6|2443.6|2449.4|2443.4|2449.6|2443.6|2449.4|2443.4|2
1622693670000|2021-06-03 04:14:30|2448.5|2442.5|2447.6|2441.6|2448.5|2442.5|2447.6|2441.6|2
1622693680000|2021-06-03 04:14:40|2447.8|2441.8|2447.9|2441.9|2447.9|2441.9|2447.8|2441.8|2
1622693710000|2021-06-03 04:15:10|2447|2441|2446.6|2440.6|2447|2441|2446.6|2440.6|2
1622693880000|2021-06-03 04:18:00|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|1
1622695140000|2021-06-03 04:39:00|2447|2441|2447.3|2441.3|2447.3|2441.3|2447|2441|2
1622695200000|2021-06-03 04:40:00|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1622695430000|2021-06-03 04:43:50|2447.5|2441.5|2447.9|2441.9|2447.9|2441.9|2447.5|2441.5|2
1622695480000|2021-06-03 04:44:40|2448.1|2442.1|2449.4|2443.4|2449.4|2443.4|2448.1|2442.1|2
1622695530000|2021-06-03 04:45:30|2449.1|2443.1|2449.5|2443.5|2449.5|2443.5|2448.9|2442.9|4
1622695590000|2021-06-03 04:46:30|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1622695660000|2021-06-03 04:47:40|2449.5|2443.5|2449.4|2443.4|2449.5|2443.5|2449.4|2443.4|2
1622695670000|2021-06-03 04:47:50|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1622695680000|2021-06-03 04:48:00|2449.4|2443.4|2449.3|2443.3|2449.4|2443.4|2449.3|2443.3|2
1622695740000|2021-06-03 04:49:00|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1622695780000|2021-06-03 04:49:40|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1622695890000|2021-06-03 04:51:30|2449.1|2443.1|2449|2443|2449.1|2443.1|2449|2443|2
1622695940000|2021-06-03 04:52:20|2448.8|2442.8|2448.5|2442.5|2448.8|2442.8|2448.3|2442.3|3
1622695960000|2021-06-03 04:52:40|2448.3|2442.3|2448|2442|2448.3|2442.3|2448|2442|2
1622696010000|2021-06-03 04:53:30|2448.3|2442.3|2448|2442|2448.3|2442.3|2448|2442|2
1622696020000|2021-06-03 04:53:40|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1622696080000|2021-06-03 04:54:40|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1622696100000|2021-06-03 04:55:00|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1622696120000|2021-06-03 04:55:20|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1622696230000|2021-06-03 04:57:10|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|2447.8|2441.8|1
1622696290000|2021-06-03 04:58:10|2447.6|2441.6|2448.3|2442.3|2448.3|2442.3|2447.6|2441.6|2
1622696490000|2021-06-03 05:01:30|2447.8|2441.8|2448.3|2442.3|2448.3|2442.3|2447.8|2441.8|5
1622696500000|2021-06-03 05:01:40|2448.4|2442.4|2448.5|2442.5|2448.5|2442.5|2448.4|2442.4|2
1622696590000|2021-06-03 05:03:10|2448.1|2442.1|2448.5|2442.5|2448.5|2442.5|2448.1|2442.1|2
1622696610000|2021-06-03 05:03:30|2448.6|2442.6|2449.4|2443.4|2449.4|2443.4|2448.6|2442.6|2
1622696620000|2021-06-03 05:03:40|2449.6|2443.6|2449.6|2443.6|2449.8|2443.8|2449.6|2443.6|3
1622696650000|2021-06-03 05:04:10|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|1
1622696660000|2021-06-03 05:04:20|2449|2443|2449.1|2443.1|2449.1|2443.1|2448.9|2442.9|3
1622696770000|2021-06-03 05:06:10|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1622696820000|2021-06-03 05:07:00|2449|2443|2449|2443|2449|2443|2449|2443|1
1622696880000|2021-06-03 05:08:00|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1622696920000|2021-06-03 05:08:40|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1622696940000|2021-06-03 05:09:00|2449|2443|2449.3|2443.3|2449.3|2443.3|2449|2443|2
1622696950000|2021-06-03 05:09:10|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|1
1622697020000|2021-06-03 05:10:20|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|1
1622697030000|2021-06-03 05:10:30|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|1
1622697130000|2021-06-03 05:12:10|2449.5|2443.5|2449.8|2443.8|2449.8|2443.8|2449.5|2443.5|2
1622697140000|2021-06-03 05:12:20|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|1
1622697170000|2021-06-03 05:12:50|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.3|2443.3|3
1622697180000|2021-06-03 05:13:00|2450.1|2444.1|2449.9|2443.9|2450.1|2444.1|2449.8|2443.8|3
1622697200000|2021-06-03 05:13:20|2450|2444|2450|2444|2450|2444|2450|2444|1
1622697420000|2021-06-03 05:17:00|2450.1|2444.1|2450.4|2444.4|2450.6|2444.6|2450.1|2444.1|3
1622697430000|2021-06-03 05:17:10|2450.1|2444.1|2449.8|2443.8|2450.1|2444.1|2449.8|2443.8|3
1622697440000|2021-06-03 05:17:20|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1622697460000|2021-06-03 05:17:40|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|2449.8|2443.8|1
1622697470000|2021-06-03 05:17:50|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|1
1622697720000|2021-06-03 05:22:00|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1622697760000|2021-06-03 05:22:40|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|2449.5|2443.5|1
1622697770000|2021-06-03 05:22:50|2449.4|2443.4|2447.6|2441.6|2449.4|2443.4|2447.6|2441.6|7
1622697780000|2021-06-03 05:23:00|2448|2442|2448.4|2442.4|2448.4|2442.4|2448|2442|2
1622697800000|2021-06-03 05:23:20|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|2448.3|2442.3|1
1622697900000|2021-06-03 05:25:00|2447.9|2441.9|2447.3|2441.3|2447.9|2441.9|2447.3|2441.3|3
1622697960000|2021-06-03 05:26:00|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1622697990000|2021-06-03 05:26:30|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1622698160000|2021-06-03 05:29:20|2446.8|2440.8|2446.5|2440.5|2446.8|2440.8|2446.5|2440.5|3
1622698190000|2021-06-03 05:29:50|2446.4|2440.4|2445.9|2439.9|2446.4|2440.4|2445.9|2439.9|2
1622698200000|2021-06-03 05:30:00|2446.1|2440.1|2444.4|2438.4|2446.1|2440.1|2444.4|2438.4|5
1622698210000|2021-06-03 05:30:10|2443.9|2437.9|2443.8|2437.8|2444.1|2438.1|2443.8|2437.8|5
1622698230000|2021-06-03 05:30:30|2444|2438|2444|2438|2444|2438|2443.9|2437.9|3
1622698260000|2021-06-03 05:31:00|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.4|2438.4|3
1622698270000|2021-06-03 05:31:10|2444.8|2438.8|2446.3|2440.3|2446.4|2440.4|2444.8|2438.8|4
1622698280000|2021-06-03 05:31:20|2446.1|2440.1|2446|2440|2446.3|2440.3|2446|2440|3
1622698300000|2021-06-03 05:31:40|2446.9|2440.9|2444.8|2438.8|2447.4|2441.4|2444.8|2438.8|9
1622698310000|2021-06-03 05:31:50|2444.3|2438.3|2444|2438|2444.5|2438.5|2444|2438|6
1622698320000|2021-06-03 05:32:00|2443.8|2437.8|2442.8|2436.8|2444.3|2438.3|2442.8|2436.8|10
1622698330000|2021-06-03 05:32:10|2442.5|2436.5|2441.6|2435.6|2442.9|2436.9|2441.5|2435.5|10
1622698340000|2021-06-03 05:32:20|2441.8|2435.8|2441.5|2435.5|2441.9|2435.9|2440.6|2434.6|17
1622698350000|2021-06-03 05:32:30|2441.4|2435.4|2441.1|2435.1|2441.8|2435.8|2441|2435|15
1622698360000|2021-06-03 05:32:40|2441.3|2435.3|2441.3|2435.3|2441.4|2435.4|2441.1|2435.1|5
1622698370000|2021-06-03 05:32:50|2440.9|2434.9|2440.8|2434.8|2441|2435|2440.8|2434.8|4
1622698380000|2021-06-03 05:33:00|2440.6|2434.6|2440.1|2434.1|2440.6|2434.6|2439.8|2433.8|7
1622698390000|2021-06-03 05:33:10|2439.9|2433.9|2440.1|2434.1|2440.1|2434.1|2439.9|2433.9|4
1622698400000|2021-06-03 05:33:20|2440.4|2434.4|2441.4|2435.4|2441.4|2435.4|2440.4|2434.4|4
1622698410000|2021-06-03 05:33:30|2441.6|2435.6|2440.9|2434.9|2441.6|2435.6|2440.9|2434.9|3
1622698420000|2021-06-03 05:33:40|2441.1|2435.1|2441.4|2435.4|2441.6|2435.6|2441.1|2435.1|6
1622698430000|2021-06-03 05:33:50|2441.5|2435.5|2441.6|2435.6|2441.6|2435.6|2441.5|2435.5|2
1622698450000|2021-06-03 05:34:10|2441.9|2435.9|2441.4|2435.4|2441.9|2435.9|2440.9|2434.9|5
1622698460000|2021-06-03 05:34:20|2441.6|2435.6|2441.8|2435.8|2442.3|2436.3|2441.4|2435.4|12
1622698470000|2021-06-03 05:34:30|2442|2436|2441.9|2435.9|2442.5|2436.5|2441.9|2435.9|7
1622698490000|2021-06-03 05:34:50|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|2442.3|2436.3|1
1622698500000|2021-06-03 05:35:00|2442.5|2436.5|2443.3|2437.3|2443.3|2437.3|2442.3|2436.3|5
1622698510000|2021-06-03 05:35:10|2443.4|2437.4|2443.4|2437.4|2443.8|2437.8|2443.4|2437.4|7
1622698520000|2021-06-03 05:35:20|2443.5|2437.5|2443.9|2437.9|2443.9|2437.9|2443.4|2437.4|8
1622698530000|2021-06-03 05:35:30|2444|2438|2443.3|2437.3|2444.4|2438.4|2443.3|2437.3|10
1622698540000|2021-06-03 05:35:40|2443.5|2437.5|2443.6|2437.6|2443.6|2437.6|2443.5|2437.5|2
1622698550000|2021-06-03 05:35:50|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1622698560000|2021-06-03 05:36:00|2444.1|2438.1|2443.5|2437.5|2444.3|2438.3|2443.5|2437.5|7
1622698570000|2021-06-03 05:36:10|2443|2437|2443.5|2437.5|2443.5|2437.5|2443|2437|3
1622698580000|2021-06-03 05:36:20|2443.3|2437.3|2443.4|2437.4|2443.4|2437.4|2443.3|2437.3|2
1622698600000|2021-06-03 05:36:40|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1622698610000|2021-06-03 05:36:50|2443.9|2437.9|2444.1|2438.1|2444.1|2438.1|2443.9|2437.9|2
1622698620000|2021-06-03 05:37:00|2444.3|2438.3|2444.5|2438.5|2444.5|2438.5|2444.3|2438.3|2
1622698630000|2021-06-03 05:37:10|2444.3|2438.3|2443.9|2437.9|2444.5|2438.5|2443.9|2437.9|4
1622698640000|2021-06-03 05:37:20|2444|2438|2444|2438|2444.1|2438.1|2444|2438|3
1622698650000|2021-06-03 05:37:30|2443.9|2437.9|2443.8|2437.8|2444|2438|2443.8|2437.8|3
1622698670000|2021-06-03 05:37:50|2444|2438|2445.8|2439.8|2445.8|2439.8|2444|2438|6
1622698680000|2021-06-03 05:38:00|2445.5|2439.5|2444|2438|2445.5|2439.5|2444|2438|10
1622698700000|2021-06-03 05:38:20|2443.8|2437.8|2442|2436|2443.8|2437.8|2441.8|2435.8|8
1622698710000|2021-06-03 05:38:30|2442.3|2436.3|2443.3|2437.3|2443.3|2437.3|2442.3|2436.3|7
1622698720000|2021-06-03 05:38:40|2443.5|2437.5|2443.9|2437.9|2443.9|2437.9|2443.5|2437.5|3
1622698730000|2021-06-03 05:38:50|2443.8|2437.8|2443.6|2437.6|2443.8|2437.8|2443.3|2437.3|6
1622698740000|2021-06-03 05:39:00|2443.5|2437.5|2443.6|2437.6|2443.6|2437.6|2443.5|2437.5|2
1622698750000|2021-06-03 05:39:10|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|2443.5|2437.5|1
1622698760000|2021-06-03 05:39:20|2443.3|2437.3|2443.3|2437.3|2443.3|2437.3|2442.8|2436.8|5
1622698770000|2021-06-03 05:39:30|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|2442.8|2436.8|1
1622698780000|2021-06-03 05:39:40|2443|2437|2442.3|2436.3|2443|2437|2442.3|2436.3|7
1622698790000|2021-06-03 05:39:50|2442.6|2436.6|2442.9|2436.9|2442.9|2436.9|2442.4|2436.4|5
1622698800000|2021-06-03 05:40:00|2442.8|2436.8|2442.4|2436.4|2442.8|2436.8|2442.4|2436.4|2
1622698810000|2021-06-03 05:40:10|2442.3|2436.3|2442.4|2436.4|2442.9|2436.9|2442.3|2436.3|5
1622698820000|2021-06-03 05:40:20|2442.3|2436.3|2442.4|2436.4|2442.8|2436.8|2442.3|2436.3|8
1622698830000|2021-06-03 05:40:30|2442.1|2436.1|2442.5|2436.5|2442.8|2436.8|2442.1|2436.1|9
1622698840000|2021-06-03 05:40:40|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.3|2436.3|3
1622698850000|2021-06-03 05:40:50|2442.3|2436.3|2441.8|2435.8|2442.3|2436.3|2441.4|2435.4|9
1622698860000|2021-06-03 05:41:00|2441.6|2435.6|2441|2435|2441.9|2435.9|2441|2435|6
1622698870000|2021-06-03 05:41:10|2440.9|2434.9|2440.6|2434.6|2440.9|2434.9|2440.5|2434.5|4
1622698880000|2021-06-03 05:41:20|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1622698890000|2021-06-03 05:41:30|2440.1|2434.1|2440|2434|2440.3|2434.3|2440|2434|3
1622698900000|2021-06-03 05:41:40|2440.3|2434.3|2440.9|2434.9|2440.9|2434.9|2440.3|2434.3|3
1622698910000|2021-06-03 05:41:50|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1622698920000|2021-06-03 05:42:00|2440.9|2434.9|2440.8|2434.8|2440.9|2434.9|2440.6|2434.6|4
1622698930000|2021-06-03 05:42:10|2441.1|2435.1|2441.5|2435.5|2441.5|2435.5|2441.1|2435.1|3
1622698940000|2021-06-03 05:42:20|2441.4|2435.4|2441.5|2435.5|2441.5|2435.5|2440.9|2434.9|6
1622698950000|2021-06-03 05:42:30|2442|2436|2441.1|2435.1|2442|2436|2441.1|2435.1|5
1622698960000|2021-06-03 05:42:40|2441.3|2435.3|2440.6|2434.6|2441.3|2435.3|2440.6|2434.6|6
1622698970000|2021-06-03 05:42:50|2440.8|2434.8|2440.6|2434.6|2440.8|2434.8|2440.6|2434.6|2
1622698980000|2021-06-03 05:43:00|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1622698990000|2021-06-03 05:43:10|2440.3|2434.3|2439.9|2433.9|2440.3|2434.3|2439.9|2433.9|7
1622699000000|2021-06-03 05:43:20|2440|2434|2439.5|2433.5|2440|2434|2439.5|2433.5|4
1622699010000|2021-06-03 05:43:30|2439.6|2433.6|2439.5|2433.5|2439.6|2433.6|2439.5|2433.5|2
1622699020000|2021-06-03 05:43:40|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1622699030000|2021-06-03 05:43:50|2439.8|2433.8|2440.6|2434.6|2440.6|2434.6|2439.8|2433.8|5
1622699040000|2021-06-03 05:44:00|2440.8|2434.8|2441.1|2435.1|2441.3|2435.3|2440.8|2434.8|5
1622699050000|2021-06-03 05:44:10|2441.4|2435.4|2440.6|2434.6|2441.4|2435.4|2440.6|2434.6|4
1622699060000|2021-06-03 05:44:20|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1622699070000|2021-06-03 05:44:30|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2439.8|2433.8|7
1622699080000|2021-06-03 05:44:40|2440.4|2434.4|2440.1|2434.1|2440.4|2434.4|2440.1|2434.1|2
1622699090000|2021-06-03 05:44:50|2439.9|2433.9|2439.6|2433.6|2439.9|2433.9|2439.4|2433.4|5
1622699100000|2021-06-03 05:45:00|2439.9|2433.9|2440.1|2434.1|2440.5|2434.5|2439.9|2433.9|5
1622699110000|2021-06-03 05:45:10|2439.9|2433.9|2439.5|2433.5|2439.9|2433.9|2439.4|2433.4|5
1622699130000|2021-06-03 05:45:30|2439.6|2433.6|2440|2434|2440|2434|2439.6|2433.6|2
1622699160000|2021-06-03 05:46:00|2440.1|2434.1|2440.1|2434.1|2440.5|2434.5|2440.1|2434.1|6
1622699170000|2021-06-03 05:46:10|2440.4|2434.4|2440.1|2434.1|2440.6|2434.6|2440.1|2434.1|4
1622699180000|2021-06-03 05:46:20|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1622699190000|2021-06-03 05:46:30|2440.3|2434.3|2440.4|2434.4|2440.6|2434.6|2440.3|2434.3|4
1622699220000|2021-06-03 05:47:00|2440.6|2434.6|2441.1|2435.1|2441.1|2435.1|2440.6|2434.6|3
1622699230000|2021-06-03 05:47:10|2441.4|2435.4|2441.6|2435.6|2441.6|2435.6|2441.4|2435.4|2
1622699250000|2021-06-03 05:47:30|2441.9|2435.9|2441.8|2435.8|2441.9|2435.9|2441.6|2435.6|7
1622699260000|2021-06-03 05:47:40|2441.6|2435.6|2441.1|2435.1|2441.6|2435.6|2440.6|2434.6|6
1622699270000|2021-06-03 05:47:50|2440.8|2434.8|2441.9|2435.9|2441.9|2435.9|2440.8|2434.8|10
1622699280000|2021-06-03 05:48:00|2442.3|2436.3|2441.9|2435.9|2442.5|2436.5|2441.9|2435.9|4
1622699290000|2021-06-03 05:48:10|2442|2436|2442.4|2436.4|2442.6|2436.6|2442|2436|3
1622699300000|2021-06-03 05:48:20|2442.6|2436.6|2441.8|2435.8|2442.6|2436.6|2441.8|2435.8|12
1622699310000|2021-06-03 05:48:30|2442|2436|2442|2436|2442|2436|2442|2436|1
1622699320000|2021-06-03 05:48:40|2442.3|2436.3|2441.9|2435.9|2442.4|2436.4|2441.9|2435.9|4
1622699330000|2021-06-03 05:48:50|2442|2436|2442|2436|2442|2436|2442|2436|1
1622699340000|2021-06-03 05:49:00|2441.9|2435.9|2442.1|2436.1|2442.1|2436.1|2441.9|2435.9|2
1622699350000|2021-06-03 05:49:10|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1622699360000|2021-06-03 05:49:20|2442.1|2436.1|2442.3|2436.3|2442.3|2436.3|2442.1|2436.1|2
1622699370000|2021-06-03 05:49:30|2442.4|2436.4|2442.4|2436.4|2442.5|2436.5|2442.4|2436.4|3
1622699380000|2021-06-03 05:49:40|2442.3|2436.3|2441.9|2435.9|2442.3|2436.3|2441.9|2435.9|2
1622699390000|2021-06-03 05:49:50|2441.6|2435.6|2441.4|2435.4|2441.6|2435.6|2441.4|2435.4|2
1622699400000|2021-06-03 05:50:00|2441.1|2435.1|2440.6|2434.6|2441.4|2435.4|2440.6|2434.6|7
1622699420000|2021-06-03 05:50:20|2440.9|2434.9|2440.3|2434.3|2441.1|2435.1|2440.3|2434.3|5
1622699430000|2021-06-03 05:50:30|2440.4|2434.4|2440|2434|2440.8|2434.8|2440|2434|4
1622699440000|2021-06-03 05:50:40|2439.8|2433.8|2440|2434|2440|2434|2439.3|2433.3|9
1622699450000|2021-06-03 05:50:50|2439.8|2433.8|2439.9|2433.9|2439.9|2433.9|2439.8|2433.8|6
1622699460000|2021-06-03 05:51:00|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1622699470000|2021-06-03 05:51:10|2439.5|2433.5|2439.6|2433.6|2439.6|2433.6|2439|2433|6
1622699480000|2021-06-03 05:51:20|2439|2433|2439|2433|2439.3|2433.3|2438.8|2432.8|4
1622699490000|2021-06-03 05:51:30|2439.1|2433.1|2439.3|2433.3|2439.3|2433.3|2439|2433|3
1622699500000|2021-06-03 05:51:40|2439|2433|2439|2433|2439|2433|2439|2433|1
1622699510000|2021-06-03 05:51:50|2438.6|2432.6|2438.9|2432.9|2439.1|2433.1|2438.6|2432.6|4
1622699530000|2021-06-03 05:52:10|2439.1|2433.1|2439.3|2433.3|2439.3|2433.3|2439.1|2433.1|2
1622699540000|2021-06-03 05:52:20|2439.4|2433.4|2439.1|2433.1|2439.4|2433.4|2438.5|2432.5|7
1622699550000|2021-06-03 05:52:30|2439.6|2433.6|2439.4|2433.4|2439.6|2433.6|2439.4|2433.4|2
1622699560000|2021-06-03 05:52:40|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.5|2433.5|5
1622699570000|2021-06-03 05:52:50|2439.4|2433.4|2439.5|2433.5|2439.5|2433.5|2439.4|2433.4|2
1622699580000|2021-06-03 05:53:00|2439.4|2433.4|2439.4|2433.4|2439.5|2433.5|2439.1|2433.1|4
1622699590000|2021-06-03 05:53:10|2439.5|2433.5|2439.4|2433.4|2439.8|2433.8|2439.4|2433.4|5
1622699600000|2021-06-03 05:53:20|2439.5|2433.5|2439.6|2433.6|2439.6|2433.6|2439.4|2433.4|3
1622699610000|2021-06-03 05:53:30|2439.4|2433.4|2438.8|2432.8|2439.5|2433.5|2438.8|2432.8|5
1622699620000|2021-06-03 05:53:40|2439|2433|2439|2433|2439|2433|2438.8|2432.8|3
1622699630000|2021-06-03 05:53:50|2438.8|2432.8|2439|2433|2439|2433|2438.8|2432.8|2
1622699640000|2021-06-03 05:54:00|2438.8|2432.8|2438.9|2432.9|2439.3|2433.3|2438.8|2432.8|3
1622699650000|2021-06-03 05:54:10|2438.8|2432.8|2438.9|2432.9|2438.9|2432.9|2438.8|2432.8|2
1622699660000|2021-06-03 05:54:20|2439.8|2433.8|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|2
1622699680000|2021-06-03 05:54:40|2439.1|2433.1|2438.9|2432.9|2439.4|2433.4|2438.9|2432.9|4
1622699690000|2021-06-03 05:54:50|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1622699750000|2021-06-03 05:55:50|2438.5|2432.5|2438.6|2432.6|2438.6|2432.6|2438.5|2432.5|2
1622699770000|2021-06-03 05:56:10|2438|2432|2437.9|2431.9|2438|2432|2437.9|2431.9|2
1622699780000|2021-06-03 05:56:20|2438.1|2432.1|2438.4|2432.4|2438.4|2432.4|2438.1|2432.1|2
1622699810000|2021-06-03 05:56:50|2438.5|2432.5|2437.8|2431.8|2438.5|2432.5|2437.8|2431.8|3
1622699850000|2021-06-03 05:57:30|2437.6|2431.6|2437.9|2431.9|2437.9|2431.9|2437.6|2431.6|2
1622699880000|2021-06-03 05:58:00|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1622699890000|2021-06-03 05:58:10|2437.8|2431.8|2437.6|2431.6|2437.8|2431.8|2437.6|2431.6|2
1622699900000|2021-06-03 05:58:20|2437.8|2431.8|2438.1|2432.1|2438.1|2432.1|2437.8|2431.8|3
1622699910000|2021-06-03 05:58:30|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1622699930000|2021-06-03 05:58:50|2438.8|2432.8|2439|2433|2439|2433|2438.8|2432.8|2
1622699940000|2021-06-03 05:59:00|2439.3|2433.3|2439|2433|2439.3|2433.3|2439|2433|4
1622699950000|2021-06-03 05:59:10|2439.3|2433.3|2439|2433|2439.3|2433.3|2439|2433|2
1622699960000|2021-06-03 05:59:20|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1622699970000|2021-06-03 05:59:30|2439|2433|2439|2433|2439|2433|2439|2433|1
1622699990000|2021-06-03 05:59:50|2439.1|2433.1|2439.5|2433.5|2439.6|2433.6|2439.1|2433.1|4
1622700000000|2021-06-03 06:00:00|2439|2433|2439|2433|2439.3|2433.3|2439|2433|3
1622700020000|2021-06-03 06:00:20|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1622700030000|2021-06-03 06:00:30|2439|2433|2439|2433|2439|2433|2439|2433|1
1622700090000|2021-06-03 06:01:30|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1622700110000|2021-06-03 06:01:50|2439|2433|2439.3|2433.3|2439.3|2433.3|2439|2433|2
1622700120000|2021-06-03 06:02:00|2439|2433|2439|2433|2439|2433|2439|2433|1
1622700150000|2021-06-03 06:02:30|2438.8|2432.8|2438.5|2432.5|2438.8|2432.8|2438.4|2432.4|3
1622700160000|2021-06-03 06:02:40|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1622700180000|2021-06-03 06:03:00|2437.9|2431.9|2437.4|2431.4|2437.9|2431.9|2437.3|2431.3|5
1622700190000|2021-06-03 06:03:10|2437.1|2431.1|2437.4|2431.4|2437.4|2431.4|2437.1|2431.1|2
1622700210000|2021-06-03 06:03:30|2437.6|2431.6|2437.9|2431.9|2437.9|2431.9|2437.6|2431.6|2
1622700230000|2021-06-03 06:03:50|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1622700260000|2021-06-03 06:04:20|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1622700280000|2021-06-03 06:04:40|2437.4|2431.4|2437.5|2431.5|2437.5|2431.5|2437.4|2431.4|2
1622700290000|2021-06-03 06:04:50|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1622700310000|2021-06-03 06:05:10|2437.4|2431.4|2437.3|2431.3|2437.4|2431.4|2437.1|2431.1|5
1622700320000|2021-06-03 06:05:20|2437.4|2431.4|2437.6|2431.6|2437.8|2431.8|2437.4|2431.4|3
1622700330000|2021-06-03 06:05:30|2437.4|2431.4|2437.6|2431.6|2437.6|2431.6|2437.4|2431.4|2
1622700340000|2021-06-03 06:05:40|2437.4|2431.4|2437.5|2431.5|2437.5|2431.5|2437.4|2431.4|2
1622700350000|2021-06-03 06:05:50|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1622700360000|2021-06-03 06:06:00|2437|2431|2437.3|2431.3|2437.4|2431.4|2437|2431|7
1622700370000|2021-06-03 06:06:10|2437.4|2431.4|2437.6|2431.6|2437.6|2431.6|2437.4|2431.4|3
1622700390000|2021-06-03 06:06:30|2437.4|2431.4|2437.5|2431.5|2437.5|2431.5|2437.4|2431.4|2
1622700420000|2021-06-03 06:07:00|2437.6|2431.6|2437.8|2431.8|2437.8|2431.8|2437.6|2431.6|2
1622700430000|2021-06-03 06:07:10|2437.9|2431.9|2438.3|2432.3|2438.3|2432.3|2437.9|2431.9|3
1622700440000|2021-06-03 06:07:20|2438.5|2432.5|2438.9|2432.9|2439.3|2433.3|2438.5|2432.5|7
1622700450000|2021-06-03 06:07:30|2438.6|2432.6|2438.6|2432.6|2439|2433|2438.6|2432.6|4
1622700460000|2021-06-03 06:07:40|2438.5|2432.5|2438.4|2432.4|2438.5|2432.5|2438.4|2432.4|2
1622700470000|2021-06-03 06:07:50|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1622700480000|2021-06-03 06:08:00|2438|2432|2438.1|2432.1|2438.1|2432.1|2437.8|2431.8|3
1622700490000|2021-06-03 06:08:10|2437.9|2431.9|2437.5|2431.5|2437.9|2431.9|2437.5|2431.5|3
1622700500000|2021-06-03 06:08:20|2437.6|2431.6|2439|2433|2439|2433|2437.6|2431.6|7
1622700510000|2021-06-03 06:08:30|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|2438.8|2432.8|1
1622700520000|2021-06-03 06:08:40|2438.6|2432.6|2438.5|2432.5|2438.6|2432.6|2438.5|2432.5|2
1622700530000|2021-06-03 06:08:50|2438.3|2432.3|2438.4|2432.4|2438.5|2432.5|2438.3|2432.3|3
1622700550000|2021-06-03 06:09:10|2438.3|2432.3|2437.9|2431.9|2438.3|2432.3|2437.9|2431.9|3
1622700560000|2021-06-03 06:09:20|2437.8|2431.8|2438|2432|2438|2432|2437.8|2431.8|2
1622700570000|2021-06-03 06:09:30|2437.9|2431.9|2438.3|2432.3|2438.4|2432.4|2437.9|2431.9|8
1622700580000|2021-06-03 06:09:40|2438.1|2432.1|2437.8|2431.8|2438.1|2432.1|2437.6|2431.6|5
1622700600000|2021-06-03 06:10:00|2438|2432|2438.3|2432.3|2438.3|2432.3|2438|2432|2
1622700610000|2021-06-03 06:10:10|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|2
1622700640000|2021-06-03 06:10:40|2438.3|2432.3|2437.9|2431.9|2438.3|2432.3|2437.9|2431.9|3
1622700660000|2021-06-03 06:11:00|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.6|2431.6|3
1622700670000|2021-06-03 06:11:10|2437.9|2431.9|2438.4|2432.4|2438.4|2432.4|2437.9|2431.9|3
1622700720000|2021-06-03 06:12:00|2438.1|2432.1|2437.9|2431.9|2438.4|2432.4|2437.8|2431.8|7
1622700730000|2021-06-03 06:12:10|2437.6|2431.6|2438.1|2432.1|2438.1|2432.1|2437.6|2431.6|4
1622700750000|2021-06-03 06:12:30|2438.4|2432.4|2438.6|2432.6|2438.8|2432.8|2438.4|2432.4|5
1622700760000|2021-06-03 06:12:40|2438.5|2432.5|2437.8|2431.8|2438.5|2432.5|2437.8|2431.8|6
1622700770000|2021-06-03 06:12:50|2437.5|2431.5|2437.6|2431.6|2437.8|2431.8|2437.5|2431.5|3
1622700780000|2021-06-03 06:13:00|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1622700790000|2021-06-03 06:13:10|2438|2432|2438.8|2432.8|2438.8|2432.8|2438|2432|5
1622700870000|2021-06-03 06:14:30|2438.9|2432.9|2439.4|2433.4|2439.4|2433.4|2438.9|2432.9|2
1622700880000|2021-06-03 06:14:40|2439|2433|2439.1|2433.1|2439.3|2433.3|2439|2433|3
1622700890000|2021-06-03 06:14:50|2439|2433|2439.1|2433.1|2439.1|2433.1|2439|2433|2
1622700900000|2021-06-03 06:15:00|2439|2433|2437.9|2431.9|2439|2433|2437.8|2431.8|8
1622700910000|2021-06-03 06:15:10|2437.6|2431.6|2436.6|2430.6|2437.6|2431.6|2436.6|2430.6|2
1622700920000|2021-06-03 06:15:20|2436.5|2430.5|2435.9|2429.9|2436.5|2430.5|2435.9|2429.9|2
1622700930000|2021-06-03 06:15:30|2435.8|2429.8|2436|2430|2436|2430|2435.8|2429.8|2
1622700940000|2021-06-03 06:15:40|2435.9|2429.9|2435.6|2429.6|2435.9|2429.9|2435.5|2429.5|4
1622700950000|2021-06-03 06:15:50|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.6|2429.6|3
1622700970000|2021-06-03 06:16:10|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1622701030000|2021-06-03 06:17:10|2435.9|2429.9|2435.9|2429.9|2436|2430|2435.9|2429.9|3
1622701040000|2021-06-03 06:17:20|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1622701060000|2021-06-03 06:17:40|2436|2430|2436|2430|2436|2430|2436|2430|1
1622701080000|2021-06-03 06:18:00|2435.8|2429.8|2436|2430|2436|2430|2435.8|2429.8|2
1622701100000|2021-06-03 06:18:20|2435.8|2429.8|2436|2430|2436|2430|2435.8|2429.8|2
1622701120000|2021-06-03 06:18:40|2435.8|2429.8|2435.3|2429.3|2435.8|2429.8|2435.3|2429.3|2
1622701140000|2021-06-03 06:19:00|2435.5|2429.5|2433.8|2427.8|2435.5|2429.5|2433.8|2427.8|2
1622701160000|2021-06-03 06:19:20|2433.6|2427.6|2434|2428|2434.3|2428.3|2432.8|2426.8|9
1622701170000|2021-06-03 06:19:30|2434.3|2428.3|2434|2428|2434.3|2428.3|2434|2428|2
1622701180000|2021-06-03 06:19:40|2434.3|2428.3|2434|2428|2434.3|2428.3|2434|2428|2
1622701190000|2021-06-03 06:19:50|2434.3|2428.3|2433.3|2427.3|2434.3|2428.3|2433.3|2427.3|5
1622701200000|2021-06-03 06:20:00|2433|2427|2432.8|2426.8|2433|2427|2432.5|2426.5|3
1622701210000|2021-06-03 06:20:10|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|2
1622701220000|2021-06-03 06:20:20|2433|2427|2433|2427|2433.3|2427.3|2433|2427|3
1622701230000|2021-06-03 06:20:30|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|1
1622701240000|2021-06-03 06:20:40|2433|2427|2433|2427|2433|2427|2433|2427|1
1622701270000|2021-06-03 06:21:10|2433.3|2427.3|2434.4|2428.4|2434.4|2428.4|2433.3|2427.3|6
1622701280000|2021-06-03 06:21:20|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1622701290000|2021-06-03 06:21:30|2434.8|2428.8|2435|2429|2435|2429|2434.8|2428.8|3
1622701330000|2021-06-03 06:22:10|2434.8|2428.8|2434.4|2428.4|2434.8|2428.8|2434.3|2428.3|3
1622701340000|2021-06-03 06:22:20|2434.5|2428.5|2434.1|2428.1|2434.6|2428.6|2434|2428|6
1622701350000|2021-06-03 06:22:30|2434.4|2428.4|2434.5|2428.5|2434.5|2428.5|2434.4|2428.4|2
1622701370000|2021-06-03 06:22:50|2434.4|2428.4|2434.5|2428.5|2434.5|2428.5|2434.4|2428.4|2
1622701380000|2021-06-03 06:23:00|2434.4|2428.4|2431.3|2425.3|2434.4|2428.4|2431.3|2425.3|15
1622701390000|2021-06-03 06:23:10|2431.4|2425.4|2432.8|2426.8|2433|2427|2431.3|2425.3|11
1622701400000|2021-06-03 06:23:20|2432.6|2426.6|2432.3|2426.3|2432.8|2426.8|2432.3|2426.3|9
1622701410000|2021-06-03 06:23:30|2432.5|2426.5|2431.6|2425.6|2432.8|2426.8|2431.3|2425.3|15
1622701420000|2021-06-03 06:23:40|2431.9|2425.9|2432.3|2426.3|2432.3|2426.3|2431.9|2425.9|6
1622701430000|2021-06-03 06:23:50|2432.1|2426.1|2432.3|2426.3|2432.3|2426.3|2431.8|2425.8|7
1622701440000|2021-06-03 06:24:00|2432|2426|2431.4|2425.4|2432|2426|2430.9|2424.9|7
1622701450000|2021-06-03 06:24:10|2431.1|2425.1|2431.4|2425.4|2431.4|2425.4|2431.1|2425.1|7
1622701460000|2021-06-03 06:24:20|2431.3|2425.3|2431.1|2425.1|2431.6|2425.6|2431.1|2425.1|5
1622701470000|2021-06-03 06:24:30|2431.3|2425.3|2432.3|2426.3|2432.3|2426.3|2431.3|2425.3|3
1622701480000|2021-06-03 06:24:40|2432.5|2426.5|2433.5|2427.5|2434|2428|2432.5|2426.5|13
1622701490000|2021-06-03 06:24:50|2433.6|2427.6|2433.5|2427.5|2433.6|2427.6|2433.5|2427.5|2
1622701500000|2021-06-03 06:25:00|2433.3|2427.3|2432.6|2426.6|2433.3|2427.3|2432.4|2426.4|9
1622701510000|2021-06-03 06:25:10|2432.5|2426.5|2431.8|2425.8|2432.5|2426.5|2431.8|2425.8|7
1622701520000|2021-06-03 06:25:20|2431.9|2425.9|2431.3|2425.3|2431.9|2425.9|2431.3|2425.3|3
1622701530000|2021-06-03 06:25:30|2431.8|2425.8|2431.8|2425.8|2431.9|2425.9|2431.6|2425.6|4
1622701550000|2021-06-03 06:25:50|2431.6|2425.6|2431.8|2425.8|2431.9|2425.9|2431.6|2425.6|5
1622701570000|2021-06-03 06:26:10|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1622701580000|2021-06-03 06:26:20|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1622701600000|2021-06-03 06:26:40|2431.8|2425.8|2433|2427|2433|2427|2431.8|2425.8|4
1622701610000|2021-06-03 06:26:50|2432.8|2426.8|2432.9|2426.9|2432.9|2426.9|2432.8|2426.8|2
1622701620000|2021-06-03 06:27:00|2433.4|2427.4|2434|2428|2434|2428|2433.4|2427.4|4
1622701630000|2021-06-03 06:27:10|2434.3|2428.3|2434.8|2428.8|2434.8|2428.8|2434|2428|6
1622701640000|2021-06-03 06:27:20|2434.9|2428.9|2434.8|2428.8|2435|2429|2434.8|2428.8|3
1622701650000|2021-06-03 06:27:30|2434.5|2428.5|2433.6|2427.6|2434.5|2428.5|2433.6|2427.6|6
1622701660000|2021-06-03 06:27:40|2433.8|2427.8|2433.6|2427.6|2433.9|2427.9|2433.6|2427.6|4
1622701670000|2021-06-03 06:27:50|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1622701680000|2021-06-03 06:28:00|2433.3|2427.3|2432.8|2426.8|2433.5|2427.5|2432.8|2426.8|4
1622701690000|2021-06-03 06:28:10|2433|2427|2432.8|2426.8|2433|2427|2432.5|2426.5|5
1622701710000|2021-06-03 06:28:30|2432.5|2426.5|2433.5|2427.5|2433.6|2427.6|2432.3|2426.3|6
1622701730000|2021-06-03 06:28:50|2433.4|2427.4|2433.3|2427.3|2433.5|2427.5|2433.3|2427.3|5
1622701740000|2021-06-03 06:29:00|2433.5|2427.5|2432.8|2426.8|2433.5|2427.5|2432.8|2426.8|4
1622701760000|2021-06-03 06:29:20|2432.5|2426.5|2432.3|2426.3|2432.5|2426.5|2432.3|2426.3|2
1622701770000|2021-06-03 06:29:30|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|2
1622701780000|2021-06-03 06:29:40|2433|2427|2433.3|2427.3|2433.5|2427.5|2433|2427|5
1622701790000|2021-06-03 06:29:50|2433.6|2427.6|2433.3|2427.3|2433.6|2427.6|2433.3|2427.3|2
1622701800000|2021-06-03 06:30:00|2433.5|2427.5|2433.4|2427.4|2433.5|2427.5|2433.4|2427.4|2
1622701810000|2021-06-03 06:30:10|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1622701820000|2021-06-03 06:30:20|2433|2427|2432.8|2426.8|2433|2427|2432.8|2426.8|2
1622701830000|2021-06-03 06:30:30|2433|2427|2433.3|2427.3|2433.9|2427.9|2432.8|2426.8|7
1622701840000|2021-06-03 06:30:40|2433|2427|2432.3|2426.3|2433|2427|2432.3|2426.3|4
1622701850000|2021-06-03 06:30:50|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|2
1622701860000|2021-06-03 06:31:00|2432.5|2426.5|2431.8|2425.8|2432.5|2426.5|2431.8|2425.8|5
1622701870000|2021-06-03 06:31:10|2431.5|2425.5|2431.3|2425.3|2431.5|2425.5|2431.3|2425.3|3
1622701880000|2021-06-03 06:31:20|2431|2425|2431|2425|2431|2425|2431|2425|1
1622701890000|2021-06-03 06:31:30|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2430.8|2424.8|6
1622701900000|2021-06-03 06:31:40|2431|2425|2430.5|2424.5|2431|2425|2430.5|2424.5|3
1622701910000|2021-06-03 06:31:50|2430.4|2424.4|2430.3|2424.3|2430.4|2424.4|2430.3|2424.3|2
1622701920000|2021-06-03 06:32:00|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|3
1622701930000|2021-06-03 06:32:10|2430|2424|2426.1|2420.1|2430.5|2424.5|2425.9|2419.9|10
1622701940000|2021-06-03 06:32:20|2426.4|2420.4|2428.4|2422.4|2428.4|2422.4|2426.4|2420.4|5
1622701950000|2021-06-03 06:32:30|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1622701960000|2021-06-03 06:32:40|2428.4|2422.4|2428.5|2422.5|2429|2423|2427.9|2421.9|11
1622701970000|2021-06-03 06:32:50|2428.3|2422.3|2427.8|2421.8|2428.3|2422.3|2427.8|2421.8|2
1622701980000|2021-06-03 06:33:00|2427.5|2421.5|2427.8|2421.8|2427.8|2421.8|2427.5|2421.5|2
1622701990000|2021-06-03 06:33:10|2428|2422|2428.4|2422.4|2429.3|2423.3|2428|2422|10
1622702000000|2021-06-03 06:33:20|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1622702010000|2021-06-03 06:33:30|2428.5|2422.5|2428.1|2422.1|2428.5|2422.5|2428.1|2422.1|3
1622702020000|2021-06-03 06:33:40|2428.3|2422.3|2430.5|2424.5|2430.5|2424.5|2428.3|2422.3|7
1622702030000|2021-06-03 06:33:50|2430.8|2424.8|2431|2425|2431.3|2425.3|2430.8|2424.8|3
1622702040000|2021-06-03 06:34:00|2431.3|2425.3|2430.5|2424.5|2431.3|2425.3|2430.3|2424.3|8
1622702050000|2021-06-03 06:34:10|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1622702060000|2021-06-03 06:34:20|2430.1|2424.1|2429.5|2423.5|2430.1|2424.1|2429.4|2423.4|5
1622702070000|2021-06-03 06:34:30|2429.6|2423.6|2430.6|2424.6|2430.9|2424.9|2429.6|2423.6|8
1622702090000|2021-06-03 06:34:50|2430.5|2424.5|2430|2424|2431|2425|2430|2424|10
1622702100000|2021-06-03 06:35:00|2430.3|2424.3|2430.1|2424.1|2430.5|2424.5|2430.1|2424.1|7
1622702110000|2021-06-03 06:35:10|2430|2424|2430.3|2424.3|2430.3|2424.3|2430|2424|2
1622702120000|2021-06-03 06:35:20|2430.4|2424.4|2431.1|2425.1|2431.1|2425.1|2430.3|2424.3|6
1622702130000|2021-06-03 06:35:30|2431.4|2425.4|2432.3|2426.3|2432.5|2426.5|2431.4|2425.4|7
1622702140000|2021-06-03 06:35:40|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.3|2426.3|3
1622702150000|2021-06-03 06:35:50|2433.8|2427.8|2432.8|2426.8|2433.8|2427.8|2432.8|2426.8|4
1622702160000|2021-06-03 06:36:00|2433|2427|2433.3|2427.3|2433.4|2427.4|2433|2427|6
1622702170000|2021-06-03 06:36:10|2433.5|2427.5|2433.8|2427.8|2433.8|2427.8|2433.1|2427.1|5
1622702180000|2021-06-03 06:36:20|2433.4|2427.4|2433.6|2427.6|2433.6|2427.6|2433.4|2427.4|2
1622702200000|2021-06-03 06:36:40|2433.9|2427.9|2432.3|2426.3|2433.9|2427.9|2432.3|2426.3|5
1622702210000|2021-06-03 06:36:50|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|2
1622702220000|2021-06-03 06:37:00|2433|2427|2433.6|2427.6|2433.6|2427.6|2433|2427|4
1622702230000|2021-06-03 06:37:10|2433.9|2427.9|2434.8|2428.8|2434.8|2428.8|2433.9|2427.9|4
1622702250000|2021-06-03 06:37:30|2435|2429|2434|2428|2435.3|2429.3|2434|2428|6
1622702260000|2021-06-03 06:37:40|2433.8|2427.8|2434.3|2428.3|2434.5|2428.5|2433.8|2427.8|7
1622702270000|2021-06-03 06:37:50|2434.8|2428.8|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|2
1622702280000|2021-06-03 06:38:00|2434.6|2428.6|2434.5|2428.5|2434.6|2428.6|2434.5|2428.5|2
1622702300000|2021-06-03 06:38:20|2434.3|2428.3|2432.5|2426.5|2434.3|2428.3|2432.5|2426.5|6
1622702310000|2021-06-03 06:38:30|2432.4|2426.4|2432|2426|2432.4|2426.4|2432|2426|7
1622702320000|2021-06-03 06:38:40|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.8|2425.8|3
1622702330000|2021-06-03 06:38:50|2432|2426|2432|2426|2432|2426|2432|2426|1
1622702340000|2021-06-03 06:39:00|2432.1|2426.1|2431.9|2425.9|2432.4|2426.4|2431.9|2425.9|5
1622702350000|2021-06-03 06:39:10|2432.5|2426.5|2433.3|2427.3|2433.3|2427.3|2432.3|2426.3|4
1622702360000|2021-06-03 06:39:20|2433.5|2427.5|2434.1|2428.1|2434.1|2428.1|2433.5|2427.5|4
1622702370000|2021-06-03 06:39:30|2433.8|2427.8|2433.3|2427.3|2433.8|2427.8|2433.3|2427.3|2
1622702380000|2021-06-03 06:39:40|2433.4|2427.4|2433.8|2427.8|2433.8|2427.8|2433.4|2427.4|3
1622702390000|2021-06-03 06:39:50|2434|2428|2434.8|2428.8|2434.8|2428.8|2433.8|2427.8|10
1622702400000|2021-06-03 06:40:00|2435|2429|2434.8|2428.8|2435.3|2429.3|2434.8|2428.8|5
1622702410000|2021-06-03 06:40:10|2435.1|2429.1|2434.8|2428.8|2435.3|2429.3|2434.8|2428.8|3
1622702420000|2021-06-03 06:40:20|2435|2429|2434.8|2428.8|2435|2429|2434.8|2428.8|2
1622702430000|2021-06-03 06:40:30|2434.6|2428.6|2433.8|2427.8|2434.6|2428.6|2433.8|2427.8|5
1622702440000|2021-06-03 06:40:40|2433.6|2427.6|2433.5|2427.5|2433.6|2427.6|2433.5|2427.5|4
1622702450000|2021-06-03 06:40:50|2433.4|2427.4|2433.8|2427.8|2434|2428|2433.4|2427.4|7
1622702460000|2021-06-03 06:41:00|2434|2428|2433.5|2427.5|2434|2428|2433.5|2427.5|4
1622702470000|2021-06-03 06:41:10|2433.6|2427.6|2433.5|2427.5|2433.6|2427.6|2433.5|2427.5|2
1622702480000|2021-06-03 06:41:20|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1622702490000|2021-06-03 06:41:30|2433.4|2427.4|2432.8|2426.8|2433.4|2427.4|2432.8|2426.8|3
1622702500000|2021-06-03 06:41:40|2432.6|2426.6|2432.3|2426.3|2432.6|2426.6|2432.3|2426.3|2
1622702510000|2021-06-03 06:41:50|2432.1|2426.1|2432|2426|2432.1|2426.1|2432|2426|2
1622702520000|2021-06-03 06:42:00|2432.1|2426.1|2432|2426|2432.1|2426.1|2432|2426|2
1622702530000|2021-06-03 06:42:10|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1622702550000|2021-06-03 06:42:30|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1622702560000|2021-06-03 06:42:40|2431.6|2425.6|2430.5|2424.5|2431.6|2425.6|2430.3|2424.3|7
1622702570000|2021-06-03 06:42:50|2430.3|2424.3|2430.5|2424.5|2430.5|2424.5|2430.1|2424.1|5
1622702630000|2021-06-03 06:43:50|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1622702640000|2021-06-03 06:44:00|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2429.4|2423.4|7
1622702650000|2021-06-03 06:44:10|2430.5|2424.5|2430.3|2424.3|2430.8|2424.8|2430.3|2424.3|8
1622702660000|2021-06-03 06:44:20|2430.5|2424.5|2430.3|2424.3|2430.8|2424.8|2430.3|2424.3|4
1622702690000|2021-06-03 06:44:50|2430.5|2424.5|2430.6|2424.6|2430.6|2424.6|2430.5|2424.5|2
1622702700000|2021-06-03 06:45:00|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1622702720000|2021-06-03 06:45:20|2430.3|2424.3|2429.9|2423.9|2430.3|2424.3|2429.9|2423.9|3
1622702730000|2021-06-03 06:45:30|2430|2424|2430|2424|2430|2424|2430|2424|1
1622702740000|2021-06-03 06:45:40|2430.3|2424.3|2430.5|2424.5|2430.5|2424.5|2430.3|2424.3|2
1622702750000|2021-06-03 06:45:50|2430.3|2424.3|2430.8|2424.8|2430.8|2424.8|2430.3|2424.3|3
1622702760000|2021-06-03 06:46:00|2431|2425|2431.3|2425.3|2431.3|2425.3|2431|2425|2
1622702770000|2021-06-03 06:46:10|2431.5|2425.5|2431.3|2425.3|2431.5|2425.5|2431.3|2425.3|2
1622702780000|2021-06-03 06:46:20|2431|2425|2431|2425|2431|2425|2431|2425|1
1622702790000|2021-06-03 06:46:30|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1622702800000|2021-06-03 06:46:40|2431|2425|2431|2425|2431|2425|2431|2425|1
1622702820000|2021-06-03 06:47:00|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1622702830000|2021-06-03 06:47:10|2431|2425|2430.9|2424.9|2431|2425|2430.9|2424.9|2
1622702840000|2021-06-03 06:47:20|2430.6|2424.6|2429.6|2423.6|2430.8|2424.8|2429.6|2423.6|5
1622702850000|2021-06-03 06:47:30|2429.8|2423.8|2429|2423|2429.8|2423.8|2429|2423|4
1622702860000|2021-06-03 06:47:40|2429.3|2423.3|2429.5|2423.5|2429.6|2423.6|2429.3|2423.3|3
1622702870000|2021-06-03 06:47:50|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1622702880000|2021-06-03 06:48:00|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1622702890000|2021-06-03 06:48:10|2429.5|2423.5|2429.4|2423.4|2429.5|2423.5|2429.3|2423.3|4
1622702900000|2021-06-03 06:48:20|2429.3|2423.3|2429|2423|2429.3|2423.3|2428.9|2422.9|3
1622702910000|2021-06-03 06:48:30|2428|2422|2428.4|2422.4|2428.4|2422.4|2428|2422|3
1622702930000|2021-06-03 06:48:50|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428|2422|3
1622702940000|2021-06-03 06:49:00|2428.5|2422.5|2429.8|2423.8|2429.8|2423.8|2428.5|2422.5|7
1622702950000|2021-06-03 06:49:10|2430|2424|2430.8|2424.8|2430.8|2424.8|2430|2424|3
1622702960000|2021-06-03 06:49:20|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1622702970000|2021-06-03 06:49:30|2430.8|2424.8|2430.9|2424.9|2431.5|2425.5|2430.8|2424.8|10
1622702980000|2021-06-03 06:49:40|2431.3|2425.3|2430.3|2424.3|2431.3|2425.3|2430.3|2424.3|4
1622702990000|2021-06-03 06:49:50|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1622703000000|2021-06-03 06:50:00|2430.9|2424.9|2431.6|2425.6|2431.6|2425.6|2430.9|2424.9|7
1622703010000|2021-06-03 06:50:10|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1622703020000|2021-06-03 06:50:20|2431.5|2425.5|2431|2425|2431.5|2425.5|2431|2425|3
1622703030000|2021-06-03 06:50:30|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1622703050000|2021-06-03 06:50:50|2431.3|2425.3|2430.8|2424.8|2431.3|2425.3|2430.8|2424.8|3
1622703070000|2021-06-03 06:51:10|2431|2425|2431|2425|2431|2425|2431|2425|1
1622703080000|2021-06-03 06:51:20|2431.1|2425.1|2432|2426|2432.3|2426.3|2431.1|2425.1|6
1622703090000|2021-06-03 06:51:30|2431.9|2425.9|2432.3|2426.3|2432.3|2426.3|2431.9|2425.9|5
1622703100000|2021-06-03 06:51:40|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432|2426|6
1622703110000|2021-06-03 06:51:50|2433|2427|2433.5|2427.5|2433.5|2427.5|2433|2427|3
1622703120000|2021-06-03 06:52:00|2433.3|2427.3|2433|2427|2433.3|2427.3|2433|2427|2
1622703140000|2021-06-03 06:52:20|2433.3|2427.3|2434|2428|2434|2428|2433.3|2427.3|4
1622703150000|2021-06-03 06:52:30|2434.3|2428.3|2434|2428|2434.3|2428.3|2434|2428|2
1622703160000|2021-06-03 06:52:40|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1622703170000|2021-06-03 06:52:50|2434.4|2428.4|2433.8|2427.8|2434.4|2428.4|2433.8|2427.8|4
1622703180000|2021-06-03 06:53:00|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1622703190000|2021-06-03 06:53:10|2434.4|2428.4|2434.5|2428.5|2434.5|2428.5|2434.4|2428.4|2
1622703200000|2021-06-03 06:53:20|2434.6|2428.6|2435|2429|2435|2429|2434.6|2428.6|3
1622703210000|2021-06-03 06:53:30|2435.1|2429.1|2435.4|2429.4|2435.4|2429.4|2435.1|2429.1|2
1622703230000|2021-06-03 06:53:50|2435.5|2429.5|2436.6|2430.6|2436.6|2430.6|2435.5|2429.5|6
1622703240000|2021-06-03 06:54:00|2436.5|2430.5|2436.9|2430.9|2436.9|2430.9|2436.5|2430.5|5
1622703250000|2021-06-03 06:54:10|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.5|2430.5|5
1622703260000|2021-06-03 06:54:20|2436.5|2430.5|2436|2430|2436.5|2430.5|2435.8|2429.8|7
1622703270000|2021-06-03 06:54:30|2436.3|2430.3|2435.3|2429.3|2436.3|2430.3|2435.3|2429.3|5
1622703280000|2021-06-03 06:54:40|2435|2429|2434.6|2428.6|2435|2429|2434.6|2428.6|5
1622703300000|2021-06-03 06:55:00|2434.5|2428.5|2434.8|2428.8|2434.8|2428.8|2434.5|2428.5|3
1622703310000|2021-06-03 06:55:10|2435|2429|2435|2429|2435|2429|2435|2429|1
1622703320000|2021-06-03 06:55:20|2435.3|2429.3|2436.3|2430.3|2436.3|2430.3|2435.3|2429.3|2
1622703330000|2021-06-03 06:55:30|2436|2430|2436.3|2430.3|2436.3|2430.3|2436|2430|2
1622703350000|2021-06-03 06:55:50|2436|2430|2436.5|2430.5|2436.5|2430.5|2436|2430|3
1622703360000|2021-06-03 06:56:00|2436.8|2430.8|2437.3|2431.3|2437.3|2431.3|2436.8|2430.8|3
1622703390000|2021-06-03 06:56:30|2437|2431|2436.8|2430.8|2437|2431|2436.5|2430.5|4
1622703400000|2021-06-03 06:56:40|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1622703430000|2021-06-03 06:57:10|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1622703440000|2021-06-03 06:57:20|2437|2431|2437.3|2431.3|2437.3|2431.3|2437|2431|4
1622703450000|2021-06-03 06:57:30|2437|2431|2436.8|2430.8|2437|2431|2436.8|2430.8|2
1622703460000|2021-06-03 06:57:40|2437|2431|2436.8|2430.8|2437|2431|2436.8|2430.8|2
1622703470000|2021-06-03 06:57:50|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1622703510000|2021-06-03 06:58:30|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1622703550000|2021-06-03 06:59:10|2437|2431|2437.3|2431.3|2437.3|2431.3|2437|2431|2
1622703560000|2021-06-03 06:59:20|2437|2431|2437.3|2431.3|2437.3|2431.3|2436.8|2430.8|4
1622703580000|2021-06-03 06:59:40|2437.5|2431.5|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|2
1622703590000|2021-06-03 06:59:50|2437.5|2431.5|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|2
1622703600000|2021-06-03 07:00:00|2438|2432|2438.3|2432.3|2438.3|2432.3|2438|2432|2
1622703610000|2021-06-03 07:00:10|2438.5|2432.5|2439.3|2433.3|2439.3|2433.3|2438.5|2432.5|3
1622703620000|2021-06-03 07:00:20|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.3|2433.3|4
1622703630000|2021-06-03 07:00:30|2439.3|2433.3|2438|2432|2439.3|2433.3|2438|2432|3
1622703640000|2021-06-03 07:00:40|2437.8|2431.8|2437.3|2431.3|2437.8|2431.8|2437.3|2431.3|2
1622703650000|2021-06-03 07:00:50|2437|2431|2437|2431|2437|2431|2437|2431|1
1622703660000|2021-06-03 07:01:00|2436.8|2430.8|2436.3|2430.3|2436.8|2430.8|2436|2430|5
1622703670000|2021-06-03 07:01:10|2436|2430|2435.3|2429.3|2436|2430|2434.8|2428.8|7
1622703680000|2021-06-03 07:01:20|2435.5|2429.5|2434.5|2428.5|2435.5|2429.5|2434.5|2428.5|7
1622703690000|2021-06-03 07:01:30|2434.8|2428.8|2434.8|2428.8|2435.3|2429.3|2434.8|2428.8|3
1622703700000|2021-06-03 07:01:40|2435|2429|2434.8|2428.8|2435|2429|2434.8|2428.8|2
1622703710000|2021-06-03 07:01:50|2434.5|2428.5|2435|2429|2435.5|2429.5|2434.3|2428.3|8
1622703720000|2021-06-03 07:02:00|2434.8|2428.8|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|2
1622703730000|2021-06-03 07:02:10|2434.8|2428.8|2434.8|2428.8|2435.3|2429.3|2434.8|2428.8|8
1622703740000|2021-06-03 07:02:20|2434.5|2428.5|2434.3|2428.3|2434.5|2428.5|2434.3|2428.3|2
1622703750000|2021-06-03 07:02:30|2434.5|2428.5|2434.5|2428.5|2434.8|2428.8|2434|2428|6
1622703760000|2021-06-03 07:02:40|2434.3|2428.3|2434|2428|2434.3|2428.3|2433.8|2427.8|3
1622703770000|2021-06-03 07:02:50|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1622703780000|2021-06-03 07:03:00|2434|2428|2433.3|2427.3|2434|2428|2433.3|2427.3|5
1622703790000|2021-06-03 07:03:10|2433|2427|2433.5|2427.5|2433.5|2427.5|2432.5|2426.5|5
1622703800000|2021-06-03 07:03:20|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1622703810000|2021-06-03 07:03:30|2434|2428|2434.5|2428.5|2434.5|2428.5|2433.8|2427.8|5
1622703830000|2021-06-03 07:03:50|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|2434.8|2428.8|1
1622703840000|2021-06-03 07:04:00|2435|2429|2436|2430|2436|2430|2435|2429|4
1622703860000|2021-06-03 07:04:20|2435.8|2429.8|2435.5|2429.5|2435.8|2429.8|2435.3|2429.3|3
1622703870000|2021-06-03 07:04:30|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1622703880000|2021-06-03 07:04:40|2435.5|2429.5|2436|2430|2436|2430|2435.5|2429.5|3
1622703890000|2021-06-03 07:04:50|2435.8|2429.8|2436|2430|2436|2430|2435.3|2429.3|4
1622703910000|2021-06-03 07:05:10|2435.8|2429.8|2435.5|2429.5|2435.8|2429.8|2435.5|2429.5|2
1622703920000|2021-06-03 07:05:20|2435.8|2429.8|2435.5|2429.5|2435.8|2429.8|2435.5|2429.5|2
1622703930000|2021-06-03 07:05:30|2435.8|2429.8|2436|2430|2436|2430|2435.8|2429.8|2
1622703940000|2021-06-03 07:05:40|2435.8|2429.8|2435.5|2429.5|2436|2430|2435.5|2429.5|6
1622703950000|2021-06-03 07:05:50|2435.3|2429.3|2434.3|2428.3|2435.3|2429.3|2434.3|2428.3|4
1622703960000|2021-06-03 07:06:00|2434.5|2428.5|2434.3|2428.3|2434.5|2428.5|2434.3|2428.3|2
1622703980000|2021-06-03 07:06:20|2434|2428|2434.3|2428.3|2434.3|2428.3|2434|2428|2
1622703990000|2021-06-03 07:06:30|2434|2428|2435|2429|2435|2429|2434|2428|5
1622704000000|2021-06-03 07:06:40|2435.3|2429.3|2436|2430|2436|2430|2435.3|2429.3|4
1622704010000|2021-06-03 07:06:50|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1622704020000|2021-06-03 07:07:00|2436|2430|2436|2430|2436.3|2430.3|2436|2430|3
1622704030000|2021-06-03 07:07:10|2436.3|2430.3|2436.5|2430.5|2436.5|2430.5|2436.3|2430.3|2
1622704040000|2021-06-03 07:07:20|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1622704050000|2021-06-03 07:07:30|2437|2431|2436.5|2430.5|2437|2431|2436.5|2430.5|3
1622704060000|2021-06-03 07:07:40|2436.8|2430.8|2437|2431|2437|2431|2436.8|2430.8|2
1622704070000|2021-06-03 07:07:50|2436.8|2430.8|2437|2431|2437|2431|2436.8|2430.8|2
1622704080000|2021-06-03 07:08:00|2436.8|2430.8|2436.3|2430.3|2436.8|2430.8|2436.3|2430.3|2
1622704090000|2021-06-03 07:08:10|2436.5|2430.5|2437|2431|2437|2431|2436.5|2430.5|3
1622704100000|2021-06-03 07:08:20|2436.8|2430.8|2436.5|2430.5|2436.8|2430.8|2436.5|2430.5|2
1622704110000|2021-06-03 07:08:30|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436|2430|3
1622704120000|2021-06-03 07:08:40|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1622704140000|2021-06-03 07:09:00|2436.3|2430.3|2436|2430|2436.3|2430.3|2436|2430|2
1622704150000|2021-06-03 07:09:10|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1622704160000|2021-06-03 07:09:20|2436|2430|2436|2430|2436|2430|2436|2430|1
1622704170000|2021-06-03 07:09:30|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1622704180000|2021-06-03 07:09:40|2436.5|2430.5|2436.8|2430.8|2437|2431|2436.5|2430.5|4
1622704190000|2021-06-03 07:09:50|2436.5|2430.5|2436.8|2430.8|2436.8|2430.8|2436.5|2430.5|2
1622704200000|2021-06-03 07:10:00|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1622704210000|2021-06-03 07:10:10|2436.3|2430.3|2436|2430|2436.3|2430.3|2436|2430|2
1622704220000|2021-06-03 07:10:20|2436.3|2430.3|2436.8|2430.8|2436.8|2430.8|2436.3|2430.3|2
1622704230000|2021-06-03 07:10:30|2437|2431|2437.3|2431.3|2437.3|2431.3|2437|2431|2
1622704250000|2021-06-03 07:10:50|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1622704270000|2021-06-03 07:11:10|2437.8|2431.8|2437.3|2431.3|2437.8|2431.8|2437.3|2431.3|3
1622704280000|2021-06-03 07:11:20|2437.5|2431.5|2437.3|2431.3|2437.5|2431.5|2437.3|2431.3|2
1622704300000|2021-06-03 07:11:40|2437|2431|2437.3|2431.3|2437.3|2431.3|2437|2431|2
1622704310000|2021-06-03 07:11:50|2437.5|2431.5|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|2
1622704370000|2021-06-03 07:12:50|2437.5|2431.5|2437|2431|2437.5|2431.5|2436.8|2430.8|5
1622704380000|2021-06-03 07:13:00|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|4
1622704400000|2021-06-03 07:13:20|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1622704470000|2021-06-03 07:14:30|2438|2432|2437.5|2431.5|2438|2432|2437.3|2431.3|5
1622704480000|2021-06-03 07:14:40|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1622704490000|2021-06-03 07:14:50|2437|2431|2436.8|2430.8|2437|2431|2436.8|2430.8|2
1622704500000|2021-06-03 07:15:00|2436.5|2430.5|2437.3|2431.3|2437.3|2431.3|2436|2430|7
1622704530000|2021-06-03 07:15:30|2437|2431|2437.3|2431.3|2437.3|2431.3|2437|2431|2
1622704590000|2021-06-03 07:16:30|2437|2431|2437|2431|2437|2431|2437|2431|1
1622704600000|2021-06-03 07:16:40|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1622704680000|2021-06-03 07:18:00|2437|2431|2436.8|2430.8|2437|2431|2436.8|2430.8|2
1622704690000|2021-06-03 07:18:10|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437.3|2431.3|2
1622704700000|2021-06-03 07:18:20|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1622704710000|2021-06-03 07:18:30|2437|2431|2436.8|2430.8|2437|2431|2436.5|2430.5|4
1622704730000|2021-06-03 07:18:50|2437|2431|2437.3|2431.3|2437.3|2431.3|2437|2431|2
1622704750000|2021-06-03 07:19:10|2437.5|2431.5|2437|2431|2437.5|2431.5|2437|2431|3
1622704760000|2021-06-03 07:19:20|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|1
1622704770000|2021-06-03 07:19:30|2437|2431|2437|2431|2437|2431|2437|2431|1
1622704800000|2021-06-03 07:20:00|2436.8|2430.8|2437|2431|2437|2431|2436.8|2430.8|2
1622704810000|2021-06-03 07:20:10|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.5|2430.5|3
1622704820000|2021-06-03 07:20:20|2437.5|2431.5|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|3
1622704830000|2021-06-03 07:20:30|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|2
1622704850000|2021-06-03 07:20:50|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1622704860000|2021-06-03 07:21:00|2438|2432|2438.5|2432.5|2438.5|2432.5|2438|2432|3
1622704920000|2021-06-03 07:22:00|2438.8|2432.8|2438.5|2432.5|2438.8|2432.8|2438.5|2432.5|2
1622704950000|2021-06-03 07:22:30|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1622704980000|2021-06-03 07:23:00|2438|2432|2438|2432|2438|2432|2438|2432|1
1622705000000|2021-06-03 07:23:20|2437.8|2431.8|2437.5|2431.5|2437.8|2431.8|2437.5|2431.5|2
1622705010000|2021-06-03 07:23:30|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2436.8|2430.8|5
1622705040000|2021-06-03 07:24:00|2437|2431|2437|2431|2437|2431|2437|2431|1
1622705050000|2021-06-03 07:24:10|2437.3|2431.3|2437|2431|2437.3|2431.3|2437|2431|2
1622705130000|2021-06-03 07:25:30|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2435.5|2429.5|9
1622705150000|2021-06-03 07:25:50|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1622705190000|2021-06-03 07:26:30|2436.3|2430.3|2436|2430|2436.3|2430.3|2436|2430|2
1622705200000|2021-06-03 07:26:40|2436.3|2430.3|2436.5|2430.5|2436.5|2430.5|2436.3|2430.3|2
1622705210000|2021-06-03 07:26:50|2436.8|2430.8|2436.5|2430.5|2436.8|2430.8|2436.5|2430.5|2
1622705220000|2021-06-03 07:27:00|2436.3|2430.3|2436|2430|2436.3|2430.3|2436|2430|2
1622705240000|2021-06-03 07:27:20|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1622705270000|2021-06-03 07:27:50|2435.5|2429.5|2436.3|2430.3|2436.3|2430.3|2434.8|2428.8|6
1622705280000|2021-06-03 07:28:00|2436|2430|2436|2430|2436|2430|2436|2430|1
1622705300000|2021-06-03 07:28:20|2436.3|2430.3|2437|2431|2437|2431|2436.3|2430.3|3
1622705330000|2021-06-03 07:28:50|2437.3|2431.3|2437.8|2431.8|2437.8|2431.8|2437.3|2431.3|2
1622705340000|2021-06-03 07:29:00|2437.5|2431.5|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|2
1622705480000|2021-06-03 07:31:20|2437.5|2431.5|2437|2431|2437.5|2431.5|2437|2431|2
1622705490000|2021-06-03 07:31:30|2436.8|2430.8|2436.8|2430.8|2436.8|2430.8|2436.3|2430.3|5
1622705500000|2021-06-03 07:31:40|2437|2431|2437.5|2431.5|2437.5|2431.5|2437|2431|2
1622705520000|2021-06-03 07:32:00|2437.8|2431.8|2438|2432|2438|2432|2437.8|2431.8|2
1622705570000|2021-06-03 07:32:50|2438.3|2432.3|2438.5|2432.5|2438.5|2432.5|2438.3|2432.3|2
1622705590000|2021-06-03 07:33:10|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|2438.3|2432.3|1
1622705610000|2021-06-03 07:33:30|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|2
1622705630000|2021-06-03 07:33:50|2439|2433|2439.5|2433.5|2439.5|2433.5|2439|2433|2
1622705690000|2021-06-03 07:34:50|2439.8|2433.8|2441.3|2435.3|2441.3|2435.3|2439.8|2433.8|4
1622705700000|2021-06-03 07:35:00|2441|2435|2440.5|2434.5|2441|2435|2440.5|2434.5|2
1622705710000|2021-06-03 07:35:10|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|2
1622705720000|2021-06-03 07:35:20|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.5|2434.5|3
1622705740000|2021-06-03 07:35:40|2441|2435|2441|2435|2441|2435|2441|2435|1
1622705750000|2021-06-03 07:35:50|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|2
1622705760000|2021-06-03 07:36:00|2440.3|2434.3|2440.5|2434.5|2440.5|2434.5|2440|2434|4
1622705780000|2021-06-03 07:36:20|2440.3|2434.3|2440|2434|2440.3|2434.3|2440|2434|2
1622705810000|2021-06-03 07:36:50|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|1
1622705840000|2021-06-03 07:37:20|2440|2434|2440.5|2434.5|2440.5|2434.5|2440|2434|3
1622705850000|2021-06-03 07:37:30|2440.8|2434.8|2441.3|2435.3|2441.3|2435.3|2440.8|2434.8|3
1622705860000|2021-06-03 07:37:40|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|2441.5|2435.5|1
1622705870000|2021-06-03 07:37:50|2441.3|2435.3|2441|2435|2441.3|2435.3|2440.3|2434.3|6
1622705890000|2021-06-03 07:38:10|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1622705900000|2021-06-03 07:38:20|2441|2435|2441|2435|2441|2435|2441|2435|1
1622705920000|2021-06-03 07:38:40|2440.8|2434.8|2440.5|2434.5|2440.8|2434.8|2440.5|2434.5|2
1622705930000|2021-06-03 07:38:50|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|2440.3|2434.3|1
1622705950000|2021-06-03 07:39:10|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1622705990000|2021-06-03 07:39:50|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1622706010000|2021-06-03 07:40:10|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1622706070000|2021-06-03 07:41:10|2440.8|2434.8|2441|2435|2441|2435|2440.8|2434.8|2
1622706090000|2021-06-03 07:41:30|2441.3|2435.3|2442.3|2436.3|2442.3|2436.3|2441.3|2435.3|4
1622706100000|2021-06-03 07:41:40|2442|2436|2441.5|2435.5|2442|2436|2441.3|2435.3|5
1622706120000|2021-06-03 07:42:00|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|2
1622706150000|2021-06-03 07:42:30|2441.8|2435.8|2441.5|2435.5|2441.8|2435.8|2441.5|2435.5|2
1622706160000|2021-06-03 07:42:40|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1622706180000|2021-06-03 07:43:00|2441.5|2435.5|2441.3|2435.3|2441.5|2435.5|2441.3|2435.3|2
1622706190000|2021-06-03 07:43:10|2441|2435|2440.8|2434.8|2441|2435|2440.8|2434.8|4
1622706200000|2021-06-03 07:43:20|2441|2435|2441|2435|2441|2435|2441|2435|1
1622706220000|2021-06-03 07:43:40|2441.3|2435.3|2441.3|2435.3|2441.5|2435.5|2441.3|2435.3|3
1622706230000|2021-06-03 07:43:50|2441.5|2435.5|2441.8|2435.8|2441.8|2435.8|2441.5|2435.5|2
1622706260000|2021-06-03 07:44:20|2442|2436|2442|2436|2442|2436|2442|2436|1
1622706300000|2021-06-03 07:45:00|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|2441.8|2435.8|1
1622706310000|2021-06-03 07:45:10|2442|2436|2441.3|2435.3|2442|2436|2441.3|2435.3|4
1622706320000|2021-06-03 07:45:20|2441|2435|2440.8|2434.8|2441|2435|2440.5|2434.5|5
1622706330000|2021-06-03 07:45:30|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|2440.5|2434.5|1
1622706340000|2021-06-03 07:45:40|2440.8|2434.8|2441|2435|2441|2435|2440.8|2434.8|2
1622706360000|2021-06-03 07:46:00|2441.3|2435.3|2441.5|2435.5|2441.5|2435.5|2441.3|2435.3|2
1622706370000|2021-06-03 07:46:10|2441.3|2435.3|2441|2435|2441.5|2435.5|2441|2435|4
1622706380000|2021-06-03 07:46:20|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|2441.3|2435.3|1
1622706400000|2021-06-03 07:46:40|2441|2435|2441|2435|2441|2435|2441|2435|1
1622706410000|2021-06-03 07:46:50|2441.3|2435.3|2441|2435|2441.3|2435.3|2441|2435|2
1622706420000|2021-06-03 07:47:00|2440.8|2434.8|2439|2433|2440.8|2434.8|2438.5|2432.5|8
1622706430000|2021-06-03 07:47:10|2438.8|2432.8|2438.8|2432.8|2439|2433|2438.8|2432.8|5
1622706440000|2021-06-03 07:47:20|2439|2433|2439.8|2433.8|2439.8|2433.8|2439|2433|2
1622706460000|2021-06-03 07:47:40|2440|2434|2439|2433|2440.3|2434.3|2439|2433|6
1622706470000|2021-06-03 07:47:50|2438.8|2432.8|2439.3|2433.3|2439.3|2433.3|2438.8|2432.8|3
1622706500000|2021-06-03 07:48:20|2439.5|2433.5|2439.5|2433.5|2439.8|2433.8|2439.3|2433.3|5
1622706510000|2021-06-03 07:48:30|2439.3|2433.3|2439.5|2433.5|2439.5|2433.5|2439|2433|4
1622706520000|2021-06-03 07:48:40|2439.8|2433.8|2439.8|2433.8|2440|2434|2439.8|2433.8|3
1622706530000|2021-06-03 07:48:50|2440.3|2434.3|2440.8|2434.8|2440.8|2434.8|2440.3|2434.3|3
1622706540000|2021-06-03 07:49:00|2440.5|2434.5|2439.8|2433.8|2440.5|2434.5|2439.8|2433.8|3
1622706550000|2021-06-03 07:49:10|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439.3|2433.3|2
1622706560000|2021-06-03 07:49:20|2439.5|2433.5|2439.5|2433.5|2439.8|2433.8|2439.5|2433.5|3
1622706590000|2021-06-03 07:49:50|2439.3|2433.3|2438.3|2432.3|2439.3|2433.3|2438.3|2432.3|3
1622706600000|2021-06-03 07:50:00|2438.5|2432.5|2439.3|2433.3|2439.3|2433.3|2438.5|2432.5|2
1622706610000|2021-06-03 07:50:10|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1622706630000|2021-06-03 07:50:30|2439.3|2433.3|2439|2433|2439.3|2433.3|2439|2433|4
1622706640000|2021-06-03 07:50:40|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|1
1622706660000|2021-06-03 07:51:00|2439|2433|2439|2433|2439|2433|2439|2433|1
1622706670000|2021-06-03 07:51:10|2438.8|2432.8|2437|2431|2438.8|2432.8|2437|2431|6
1622706680000|2021-06-03 07:51:20|2436.8|2430.8|2437.3|2431.3|2437.3|2431.3|2436.8|2430.8|3
1622706710000|2021-06-03 07:51:50|2437|2431|2437.3|2431.3|2437.3|2431.3|2437|2431|2
1622706720000|2021-06-03 07:52:00|2437|2431|2435.5|2429.5|2437|2431|2435.5|2429.5|6
1622706730000|2021-06-03 07:52:10|2435|2429|2435.8|2429.8|2435.8|2429.8|2435|2429|2
1622706750000|2021-06-03 07:52:30|2435.5|2429.5|2435|2429|2435.5|2429.5|2435|2429|2
1622706760000|2021-06-03 07:52:40|2435.3|2429.3|2435.5|2429.5|2435.5|2429.5|2435|2429|3
1622706770000|2021-06-03 07:52:50|2435.8|2429.8|2436|2430|2436|2430|2435.8|2429.8|4
1622706800000|2021-06-03 07:53:20|2436.3|2430.3|2436.8|2430.8|2436.8|2430.8|2436.3|2430.3|3
1622706810000|2021-06-03 07:53:30|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1622706820000|2021-06-03 07:53:40|2436.3|2430.3|2435.5|2429.5|2436.3|2430.3|2435.5|2429.5|2
1622706830000|2021-06-03 07:53:50|2435.3|2429.3|2434.8|2428.8|2435.3|2429.3|2434.8|2428.8|3
1622706840000|2021-06-03 07:54:00|2434.5|2428.5|2434|2428|2434.5|2428.5|2433.8|2427.8|4
1622706850000|2021-06-03 07:54:10|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|2
1622706860000|2021-06-03 07:54:20|2434|2428|2434|2428|2434|2428|2434|2428|1
1622706870000|2021-06-03 07:54:30|2434.3|2428.3|2434|2428|2434.3|2428.3|2434|2428|2
1622706880000|2021-06-03 07:54:40|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|2433.8|2427.8|1
1622706890000|2021-06-03 07:54:50|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|1
1622706900000|2021-06-03 07:55:00|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|2433.3|2427.3|1
1622706910000|2021-06-03 07:55:10|2433|2427|2432.3|2426.3|2433|2427|2432.3|2426.3|4
1622706930000|2021-06-03 07:55:30|2432|2426|2432|2426|2432|2426|2432|2426|1
1622706950000|2021-06-03 07:55:50|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1622706990000|2021-06-03 07:56:30|2431.5|2425.5|2432.3|2426.3|2432.3|2426.3|2431|2425|5
1622707010000|2021-06-03 07:56:50|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1622707020000|2021-06-03 07:57:00|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1622707030000|2021-06-03 07:57:10|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1622707040000|2021-06-03 07:57:20|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|2432.3|2426.3|1
1622707060000|2021-06-03 07:57:40|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1622707080000|2021-06-03 07:58:00|2431.5|2425.5|2430.5|2424.5|2431.5|2425.5|2430.5|2424.5|5
1622707090000|2021-06-03 07:58:10|2430.3|2424.3|2431.3|2425.3|2431.3|2425.3|2430.3|2424.3|5
1622707100000|2021-06-03 07:58:20|2431.5|2425.5|2431.5|2425.5|2431.8|2425.8|2431.5|2425.5|3
1622707110000|2021-06-03 07:58:30|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1622707120000|2021-06-03 07:58:40|2431|2425|2431|2425|2431|2425|2431|2425|1
1622707130000|2021-06-03 07:58:50|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1622707170000|2021-06-03 07:59:30|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1622707190000|2021-06-03 07:59:50|2430.5|2424.5|2429.3|2423.3|2430.5|2424.5|2429.3|2423.3|5
1622707200000|2021-06-03 08:00:00|2429|2423|2427.9|2421.9|2429.3|2423.3|2427.9|2421.9|9
1622707210000|2021-06-03 08:00:10|2427.6|2421.6|2428.1|2422.1|2428.1|2422.1|2427.6|2421.6|4
1622707220000|2021-06-03 08:00:20|2427.9|2421.9|2428.4|2422.4|2428.4|2422.4|2427.6|2421.6|5
1622707230000|2021-06-03 08:00:30|2429.4|2423.4|2430.4|2424.4|2430.4|2424.4|2429.1|2423.1|4
1622707240000|2021-06-03 08:00:40|2430.6|2424.6|2429.9|2423.9|2430.6|2424.6|2429.9|2423.9|4
1622707250000|2021-06-03 08:00:50|2430.9|2424.9|2431.1|2425.1|2431.4|2425.4|2430.9|2424.9|5
1622707260000|2021-06-03 08:01:00|2430.9|2424.9|2431.4|2425.4|2431.4|2425.4|2430.4|2424.4|3
1622707270000|2021-06-03 08:01:10|2431.6|2425.6|2431.9|2425.9|2431.9|2425.9|2431.6|2425.6|2
1622707280000|2021-06-03 08:01:20|2431.6|2425.6|2431.1|2425.1|2431.6|2425.6|2431.1|2425.1|7
1622707290000|2021-06-03 08:01:30|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1622707300000|2021-06-03 08:01:40|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1622707330000|2021-06-03 08:02:10|2431.4|2425.4|2431.1|2425.1|2431.4|2425.4|2431.1|2425.1|2
1622707340000|2021-06-03 08:02:20|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1622707350000|2021-06-03 08:02:30|2430.4|2424.4|2428.6|2422.6|2430.4|2424.4|2428.4|2422.4|3
1622707360000|2021-06-03 08:02:40|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1622707370000|2021-06-03 08:02:50|2428.1|2422.1|2428.3|2422.3|2428.3|2422.3|2428.1|2422.1|2
1622707390000|2021-06-03 08:03:10|2428.5|2422.5|2428.3|2422.3|2428.8|2422.8|2428.3|2422.3|4
1622707400000|2021-06-03 08:03:20|2428|2422|2428|2422|2428.3|2422.3|2428|2422|3
1622707410000|2021-06-03 08:03:30|2427.5|2421.5|2427.3|2421.3|2427.5|2421.5|2427.3|2421.3|2
1622707450000|2021-06-03 08:04:10|2427|2421|2426.3|2420.3|2427|2421|2426.3|2420.3|2
1622707460000|2021-06-03 08:04:20|2426|2420|2425.8|2419.8|2426|2420|2425.8|2419.8|2
1622707470000|2021-06-03 08:04:30|2425.5|2419.5|2425.3|2419.3|2425.5|2419.5|2425.3|2419.3|2
1622707490000|2021-06-03 08:04:50|2425.5|2419.5|2425.8|2419.8|2425.8|2419.8|2425.5|2419.5|2
1622707500000|2021-06-03 08:05:00|2425.5|2419.5|2426|2420|2426|2420|2425.5|2419.5|3
1622707510000|2021-06-03 08:05:10|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426|2420|3
1622707520000|2021-06-03 08:05:20|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.3|2420.3|3
1622707540000|2021-06-03 08:05:40|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1622707580000|2021-06-03 08:06:20|2427|2421|2427|2421|2427|2421|2426.8|2420.8|3
1622707610000|2021-06-03 08:06:50|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1622707680000|2021-06-03 08:08:00|2427|2421|2427|2421|2427|2421|2427|2421|1
1622707710000|2021-06-03 08:08:30|2426.8|2420.8|2427|2421|2427|2421|2426.8|2420.8|2
1622707720000|2021-06-03 08:08:40|2427.3|2421.3|2427|2421|2427.3|2421.3|2427|2421|2
1622707730000|2021-06-03 08:08:50|2426.8|2420.8|2427|2421|2427|2421|2426.8|2420.8|2
1622707740000|2021-06-03 08:09:00|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1622707760000|2021-06-03 08:09:20|2427.5|2421.5|2428.3|2422.3|2428.3|2422.3|2427.5|2421.5|3
1622707770000|2021-06-03 08:09:30|2428|2422|2428|2422|2428|2422|2427.8|2421.8|3
1622707800000|2021-06-03 08:10:00|2427.8|2421.8|2427.8|2421.8|2428|2422|2427.8|2421.8|3
1622707830000|2021-06-03 08:10:30|2428|2422|2428|2422|2428|2422|2428|2422|1
1622707870000|2021-06-03 08:11:10|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1622707900000|2021-06-03 08:11:40|2428|2422|2428.3|2422.3|2428.3|2422.3|2428|2422|2
1622707910000|2021-06-03 08:11:50|2428|2422|2428.3|2422.3|2428.3|2422.3|2428|2422|2
1622707940000|2021-06-03 08:12:20|2428|2422|2428|2422|2428|2422|2428|2422|1
1622707960000|2021-06-03 08:12:40|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.5|2421.5|5
1622707980000|2021-06-03 08:13:00|2428|2422|2428|2422|2428|2422|2428|2422|1
1622707990000|2021-06-03 08:13:10|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1622708040000|2021-06-03 08:14:00|2428|2422|2429.8|2423.8|2429.8|2423.8|2428|2422|2
1622708050000|2021-06-03 08:14:10|2429.5|2423.5|2428|2422|2429.5|2423.5|2428|2422|4
1622708060000|2021-06-03 08:14:20|2428.3|2422.3|2428.5|2422.5|2428.5|2422.5|2428.3|2422.3|2
1622708070000|2021-06-03 08:14:30|2428.3|2422.3|2428|2422|2428.3|2422.3|2428|2422|2
1622708110000|2021-06-03 08:15:10|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1622708130000|2021-06-03 08:15:30|2428|2422|2429.5|2423.5|2429.5|2423.5|2428|2422|3
1622708160000|2021-06-03 08:16:00|2429.3|2423.3|2430|2424|2430|2424|2429.3|2423.3|4
1622708170000|2021-06-03 08:16:10|2430.3|2424.3|2431|2425|2431|2425|2430.3|2424.3|4
1622708190000|2021-06-03 08:16:30|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431|2425|3
1622708200000|2021-06-03 08:16:40|2431|2425|2431.3|2425.3|2431.3|2425.3|2431|2425|4
1622708230000|2021-06-03 08:17:10|2431|2425|2431.3|2425.3|2431.3|2425.3|2431|2425|2
1622708260000|2021-06-03 08:17:40|2431|2425|2430.8|2424.8|2431|2425|2430.8|2424.8|2
1622708290000|2021-06-03 08:18:10|2430.5|2424.5|2430.3|2424.3|2430.5|2424.5|2429.8|2423.8|4
1622708300000|2021-06-03 08:18:20|2429.8|2423.8|2430.3|2424.3|2430.3|2424.3|2429.8|2423.8|2
1622708330000|2021-06-03 08:18:50|2430|2424|2430|2424|2430|2424|2430|2424|1
1622708340000|2021-06-03 08:19:00|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1622708350000|2021-06-03 08:19:10|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1622708390000|2021-06-03 08:19:50|2431|2425|2431.5|2425.5|2431.5|2425.5|2431|2425|3
1622708400000|2021-06-03 08:20:00|2431.8|2425.8|2432|2426|2432|2426|2431.8|2425.8|2
1622708420000|2021-06-03 08:20:20|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1622708450000|2021-06-03 08:20:50|2432|2426|2432.5|2426.5|2432.5|2426.5|2432|2426|3
1622708460000|2021-06-03 08:21:00|2432.8|2426.8|2432.8|2426.8|2432.8|2426.8|2432.5|2426.5|3
1622708470000|2021-06-03 08:21:10|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1622708490000|2021-06-03 08:21:30|2432.8|2426.8|2433.5|2427.5|2433.5|2427.5|2432.8|2426.8|2
1622708520000|2021-06-03 08:22:00|2433.8|2427.8|2433.8|2427.8|2434|2428|2433.8|2427.8|3
1622708550000|2021-06-03 08:22:30|2434|2428|2433.8|2427.8|2434.3|2428.3|2433.8|2427.8|4
1622708580000|2021-06-03 08:23:00|2433.5|2427.5|2432.3|2426.3|2433.5|2427.5|2432.3|2426.3|4
1622708590000|2021-06-03 08:23:10|2432|2426|2431.8|2425.8|2432|2426|2431.5|2425.5|4
1622708600000|2021-06-03 08:23:20|2431.5|2425.5|2431|2425|2431.5|2425.5|2431|2425|3
1622708620000|2021-06-03 08:23:40|2430.8|2424.8|2430.3|2424.3|2430.8|2424.8|2430.3|2424.3|3
1622708630000|2021-06-03 08:23:50|2430.5|2424.5|2431.3|2425.3|2431.3|2425.3|2430.5|2424.5|3
1622708670000|2021-06-03 08:24:30|2431|2425|2431|2425|2431.3|2425.3|2431|2425|3
1622708680000|2021-06-03 08:24:40|2431.3|2425.3|2431|2425|2431.3|2425.3|2431|2425|2
1622708690000|2021-06-03 08:24:50|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1622708710000|2021-06-03 08:25:10|2431|2425|2431.3|2425.3|2431.3|2425.3|2431|2425|2
1622708730000|2021-06-03 08:25:30|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1622708760000|2021-06-03 08:26:00|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1622708830000|2021-06-03 08:27:10|2431.3|2425.3|2430.5|2424.5|2431.3|2425.3|2430.5|2424.5|2
1622708860000|2021-06-03 08:27:40|2430.3|2424.3|2430.8|2424.8|2430.8|2424.8|2430.3|2424.3|2
1622708870000|2021-06-03 08:27:50|2431|2425|2431|2425|2431|2425|2431|2425|1
1622708880000|2021-06-03 08:28:00|2431.3|2425.3|2431.5|2425.5|2431.5|2425.5|2431.3|2425.3|2
1622708890000|2021-06-03 08:28:10|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1622708900000|2021-06-03 08:28:20|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1622708920000|2021-06-03 08:28:40|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1622708930000|2021-06-03 08:28:50|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1622708940000|2021-06-03 08:29:00|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1622708990000|2021-06-03 08:29:50|2431.5|2425.5|2431|2425|2431.5|2425.5|2431|2425|2
1622709000000|2021-06-03 08:30:00|2431.3|2425.3|2430.8|2424.8|2431.3|2425.3|2430.8|2424.8|2
1622709020000|2021-06-03 08:30:20|2430.5|2424.5|2430.3|2424.3|2430.5|2424.5|2430.3|2424.3|2
1622709100000|2021-06-03 08:31:40|2430.8|2424.8|2431|2425|2431|2425|2430.8|2424.8|2
1622709130000|2021-06-03 08:32:10|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1622709140000|2021-06-03 08:32:20|2431|2425|2430.8|2424.8|2431|2425|2430.8|2424.8|2
1622709150000|2021-06-03 08:32:30|2430.5|2424.5|2431.3|2425.3|2431.3|2425.3|2430.5|2424.5|5
1622709160000|2021-06-03 08:32:40|2431|2425|2431|2425|2431|2425|2431|2425|1
1622709170000|2021-06-03 08:32:50|2430.8|2424.8|2430.3|2424.3|2430.8|2424.8|2430.3|2424.3|3
1622709190000|2021-06-03 08:33:10|2430|2424|2429.8|2423.8|2430|2424|2429.8|2423.8|4
1622709200000|2021-06-03 08:33:20|2429.5|2423.5|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|2
1622709230000|2021-06-03 08:33:50|2429.5|2423.5|2429|2423|2429.5|2423.5|2429|2423|2
1622709250000|2021-06-03 08:34:10|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1622709290000|2021-06-03 08:34:50|2429.5|2423.5|2429.5|2423.5|2429.8|2423.8|2429.5|2423.5|3
1622709300000|2021-06-03 08:35:00|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1622709310000|2021-06-03 08:35:10|2430|2424|2430.5|2424.5|2430.5|2424.5|2430|2424|2
1622709370000|2021-06-03 08:36:10|2430.3|2424.3|2430|2424|2430.3|2424.3|2430|2424|2
1622709390000|2021-06-03 08:36:30|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1622709410000|2021-06-03 08:36:50|2430.5|2424.5|2430.8|2424.8|2430.8|2424.8|2430.5|2424.5|2
1622709420000|2021-06-03 08:37:00|2431|2425|2430.8|2424.8|2431|2425|2430.8|2424.8|2
1622709430000|2021-06-03 08:37:10|2431|2425|2431|2425|2431|2425|2431|2425|1
1622709490000|2021-06-03 08:38:10|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1622709510000|2021-06-03 08:38:30|2431|2425|2431.3|2425.3|2431.3|2425.3|2431|2425|2
1622709550000|2021-06-03 08:39:10|2431|2425|2431|2425|2431|2425|2431|2425|1
1622709560000|2021-06-03 08:39:20|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1622709570000|2021-06-03 08:39:30|2430.5|2424.5|2430.3|2424.3|2430.5|2424.5|2430.3|2424.3|2
1622709580000|2021-06-03 08:39:40|2430|2424|2430|2424|2430|2424|2430|2424|1
1622709620000|2021-06-03 08:40:20|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1622709640000|2021-06-03 08:40:40|2429.5|2423.5|2429.3|2423.3|2429.5|2423.5|2429.3|2423.3|2
1622709650000|2021-06-03 08:40:50|2429|2423|2429|2423|2429|2423|2429|2423|1
1622709680000|2021-06-03 08:41:20|2428.8|2422.8|2428.5|2422.5|2429|2423|2428.5|2422.5|3
1622709700000|2021-06-03 08:41:40|2428.8|2422.8|2430.5|2424.5|2430.5|2424.5|2428.8|2422.8|4
1622709710000|2021-06-03 08:41:50|2430.8|2424.8|2430.8|2424.8|2431|2425|2430.8|2424.8|3
1622709720000|2021-06-03 08:42:00|2431|2425|2431|2425|2431.3|2425.3|2431|2425|3
1622709780000|2021-06-03 08:43:00|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1622709790000|2021-06-03 08:43:10|2431.5|2425.5|2431.8|2425.8|2431.8|2425.8|2431.5|2425.5|2
1622709800000|2021-06-03 08:43:20|2431.5|2425.5|2431.3|2425.3|2431.5|2425.5|2431.3|2425.3|2
1622709810000|2021-06-03 08:43:30|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1622709820000|2021-06-03 08:43:40|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1622709880000|2021-06-03 08:44:40|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1622709900000|2021-06-03 08:45:00|2430.5|2424.5|2431.5|2425.5|2431.5|2425.5|2430.5|2424.5|5
1622709910000|2021-06-03 08:45:10|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|2431.3|2425.3|1
1622709920000|2021-06-03 08:45:20|2431|2425|2431|2425|2431|2425|2431|2425|1
1622709950000|2021-06-03 08:45:50|2430.8|2424.8|2431.3|2425.3|2431.3|2425.3|2430.8|2424.8|3
1622709960000|2021-06-03 08:46:00|2431|2425|2431|2425|2431.3|2425.3|2431|2425|3
1622710060000|2021-06-03 08:47:40|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.5|2424.5|3
1622710070000|2021-06-03 08:47:50|2430.5|2424.5|2431|2425|2431|2425|2430.5|2424.5|3
1622710080000|2021-06-03 08:48:00|2431.3|2425.3|2430.5|2424.5|2431.3|2425.3|2430.5|2424.5|3
1622710090000|2021-06-03 08:48:10|2430.3|2424.3|2430.5|2424.5|2430.5|2424.5|2430.3|2424.3|2
1622710120000|2021-06-03 08:48:40|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1622710140000|2021-06-03 08:49:00|2430.5|2424.5|2430|2424|2430.5|2424.5|2429.8|2423.8|5
1622710150000|2021-06-03 08:49:10|2430.3|2424.3|2430.8|2424.8|2430.8|2424.8|2430.3|2424.3|3
1622710180000|2021-06-03 08:49:40|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1622710260000|2021-06-03 08:51:00|2430.8|2424.8|2430.5|2424.5|2430.8|2424.8|2430.5|2424.5|2
1622710310000|2021-06-03 08:51:50|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1622710350000|2021-06-03 08:52:30|2430|2424|2429.5|2423.5|2430|2424|2429.5|2423.5|2
1622710370000|2021-06-03 08:52:50|2429.8|2423.8|2429.3|2423.3|2429.8|2423.8|2429.3|2423.3|2
1622710470000|2021-06-03 08:54:30|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1622710500000|2021-06-03 08:55:00|2430|2424|2430.5|2424.5|2430.5|2424.5|2430|2424|2
1622710510000|2021-06-03 08:55:10|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1622710530000|2021-06-03 08:55:30|2430.5|2424.5|2429|2423|2430.5|2424.5|2429|2423|4
1622710560000|2021-06-03 08:56:00|2429.3|2423.3|2429|2423|2429.3|2423.3|2429|2423|2
1622710610000|2021-06-03 08:56:50|2428.8|2422.8|2429|2423|2429|2423|2428.8|2422.8|2
1622710620000|2021-06-03 08:57:00|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1622710700000|2021-06-03 08:58:20|2429|2423|2429|2423|2429.8|2423.8|2429|2423|4
1622710720000|2021-06-03 08:58:40|2428.8|2422.8|2428.5|2422.5|2428.8|2422.8|2428.5|2422.5|2
1622710730000|2021-06-03 08:58:50|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1622710740000|2021-06-03 08:59:00|2427.8|2421.8|2426.3|2420.3|2427.8|2421.8|2426.3|2420.3|2
1622710750000|2021-06-03 08:59:10|2426|2420|2426.3|2420.3|2426.3|2420.3|2426|2420|2
1622710760000|2021-06-03 08:59:20|2426|2420|2426|2420|2426|2420|2426|2420|1
1622710780000|2021-06-03 08:59:40|2426.3|2420.3|2426.5|2420.5|2426.5|2420.5|2426.3|2420.3|2
1622710800000|2021-06-03 09:00:00|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1622710900000|2021-06-03 09:01:40|2427|2421|2427.5|2421.5|2427.5|2421.5|2427|2421|3
1622710930000|2021-06-03 09:02:10|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1622710950000|2021-06-03 09:02:30|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1622710970000|2021-06-03 09:02:50|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1622710980000|2021-06-03 09:03:00|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427|2421|4
1622711010000|2021-06-03 09:03:30|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1622711060000|2021-06-03 09:04:20|2428|2422|2428|2422|2428|2422|2428|2422|1
1622711070000|2021-06-03 09:04:30|2428.3|2422.3|2428.5|2422.5|2428.5|2422.5|2428.3|2422.3|4
1622711080000|2021-06-03 09:04:40|2428.8|2422.8|2429.5|2423.5|2429.5|2423.5|2428.8|2422.8|4
1622711150000|2021-06-03 09:05:50|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1622711180000|2021-06-03 09:06:20|2429.5|2423.5|2430.5|2424.5|2430.5|2424.5|2429.5|2423.5|3
1622711210000|2021-06-03 09:06:50|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1622711230000|2021-06-03 09:07:10|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1622711240000|2021-06-03 09:07:20|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1622711250000|2021-06-03 09:07:30|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1622711360000|2021-06-03 09:09:20|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1622711440000|2021-06-03 09:10:40|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1622711500000|2021-06-03 09:11:40|2429.5|2423.5|2429.3|2423.3|2429.5|2423.5|2429.3|2423.3|2
1622711600000|2021-06-03 09:13:20|2429.5|2423.5|2429.3|2423.3|2429.5|2423.5|2429.3|2423.3|2
1622711710000|2021-06-03 09:15:10|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1622711720000|2021-06-03 09:15:20|2427.8|2421.8|2427.3|2421.3|2427.8|2421.8|2427.3|2421.3|2
1622711770000|2021-06-03 09:16:10|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|2427.8|2421.8|1
1622711900000|2021-06-03 09:18:20|2428|2422|2428.3|2422.3|2428.3|2422.3|2428|2422|2
1622711920000|2021-06-03 09:18:40|2428|2422|2427|2421|2428|2422|2427|2421|2
1622711980000|2021-06-03 09:19:40|2426.8|2420.8|2426.3|2420.3|2426.8|2420.8|2426.3|2420.3|2
1622712010000|2021-06-03 09:20:10|2426.5|2420.5|2426.3|2420.3|2426.5|2420.5|2426.3|2420.3|4
1622712060000|2021-06-03 09:21:00|2426|2420|2426|2420|2426|2420|2425.8|2419.8|3
1622712070000|2021-06-03 09:21:10|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1622712090000|2021-06-03 09:21:30|2426.5|2420.5|2426.3|2420.3|2426.5|2420.5|2426.3|2420.3|2
1622712170000|2021-06-03 09:22:50|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1622712180000|2021-06-03 09:23:00|2426.8|2420.8|2427.3|2421.3|2427.3|2421.3|2426.8|2420.8|2
1622712290000|2021-06-03 09:24:50|2427.8|2421.8|2427.3|2421.3|2427.8|2421.8|2427.3|2421.3|2
1622712300000|2021-06-03 09:25:00|2427.5|2421.5|2427.3|2421.3|2427.5|2421.5|2427.3|2421.3|4
1622712310000|2021-06-03 09:25:10|2427.5|2421.5|2427.3|2421.3|2427.5|2421.5|2427.3|2421.3|2
1622712380000|2021-06-03 09:26:20|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.3|2421.3|3
1622712520000|2021-06-03 09:28:40|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1622712540000|2021-06-03 09:29:00|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1622712600000|2021-06-03 09:30:00|2427.8|2421.8|2427.5|2421.5|2427.8|2421.8|2427.5|2421.5|2
1622712630000|2021-06-03 09:30:30|2427.8|2421.8|2428|2422|2428|2422|2427.8|2421.8|2
1622712650000|2021-06-03 09:30:50|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1622712670000|2021-06-03 09:31:10|2429|2423|2428.8|2422.8|2429|2423|2428.8|2422.8|2
1622712720000|2021-06-03 09:32:00|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1622712780000|2021-06-03 09:33:00|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1622712790000|2021-06-03 09:33:10|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1622712820000|2021-06-03 09:33:40|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1622712840000|2021-06-03 09:34:00|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1622712860000|2021-06-03 09:34:20|2428.5|2422.5|2428.8|2422.8|2428.8|2422.8|2428.5|2422.5|2
1622712870000|2021-06-03 09:34:30|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1622713000000|2021-06-03 09:36:40|2428.8|2422.8|2428.5|2422.5|2428.8|2422.8|2428.5|2422.5|2
1622713040000|2021-06-03 09:37:20|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|1
1622713320000|2021-06-03 09:42:00|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1622713330000|2021-06-03 09:42:10|2429.5|2423.5|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|2
1622713340000|2021-06-03 09:42:20|2430|2424|2429.8|2423.8|2430|2424|2429.8|2423.8|2
1622713350000|2021-06-03 09:42:30|2429.5|2423.5|2429|2423|2429.5|2423.5|2428.3|2422.3|5
1622713380000|2021-06-03 09:43:00|2428.8|2422.8|2428.5|2422.5|2428.8|2422.8|2428.5|2422.5|2
1622713400000|2021-06-03 09:43:20|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1622713410000|2021-06-03 09:43:30|2428.5|2422.5|2429|2423|2429|2423|2428.5|2422.5|3
1622713550000|2021-06-03 09:45:50|2429.3|2423.3|2429.8|2423.8|2429.8|2423.8|2429.3|2423.3|2
1622713570000|2021-06-03 09:46:10|2430|2424|2430|2424|2430|2424|2430|2424|1
1622713600000|2021-06-03 09:46:40|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1622713630000|2021-06-03 09:47:10|2430|2424|2430|2424|2430|2424|2430|2424|1
1622713660000|2021-06-03 09:47:40|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1622713760000|2021-06-03 09:49:20|2430|2424|2430|2424|2430|2424|2430|2424|1
1622713880000|2021-06-03 09:51:20|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1622713980000|2021-06-03 09:53:00|2430|2424|2430|2424|2430|2424|2430|2424|1
1622714000000|2021-06-03 09:53:20|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430|2424|3
1622714010000|2021-06-03 09:53:30|2430|2424|2430|2424|2430|2424|2430|2424|1
1622714030000|2021-06-03 09:53:50|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1622714060000|2021-06-03 09:54:20|2430|2424|2430.5|2424.5|2430.5|2424.5|2430|2424|3
1622714080000|2021-06-03 09:54:40|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1622714160000|2021-06-03 09:56:00|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1622714200000|2021-06-03 09:56:40|2430.8|2424.8|2430.5|2424.5|2430.8|2424.8|2430.5|2424.5|2
1622714250000|2021-06-03 09:57:30|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1622714270000|2021-06-03 09:57:50|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1622714300000|2021-06-03 09:58:20|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1622714410000|2021-06-03 10:00:10|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1622714550000|2021-06-03 10:02:30|2430.8|2424.8|2430.5|2424.5|2430.8|2424.8|2430.5|2424.5|2
1622714580000|2021-06-03 10:03:00|2430.3|2424.3|2429.8|2423.8|2430.3|2424.3|2429.8|2423.8|3
1622714590000|2021-06-03 10:03:10|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1622714600000|2021-06-03 10:03:20|2429.8|2423.8|2430|2424|2430|2424|2429.8|2423.8|2
1622714640000|2021-06-03 10:04:00|2430.3|2424.3|2430.5|2424.5|2430.5|2424.5|2430.3|2424.3|2
1622714700000|2021-06-03 10:05:00|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1622714710000|2021-06-03 10:05:10|2430.5|2424.5|2430.3|2424.3|2430.5|2424.5|2430.3|2424.3|2
1622714720000|2021-06-03 10:05:20|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|2430.5|2424.5|1
1622714750000|2021-06-03 10:05:50|2430.3|2424.3|2430|2424|2430.3|2424.3|2429.8|2423.8|4
1622714760000|2021-06-03 10:06:00|2429.8|2423.8|2430|2424|2430|2424|2429.8|2423.8|2
1622714770000|2021-06-03 10:06:10|2430.3|2424.3|2430|2424|2430.5|2424.5|2430|2424|4
1622714780000|2021-06-03 10:06:20|2428.5|2422.5|2429.8|2423.8|2429.8|2423.8|2428.5|2422.5|2
1622714790000|2021-06-03 10:06:30|2429.5|2423.5|2429.8|2423.8|2430|2424|2429.3|2423.3|5
1622714800000|2021-06-03 10:06:40|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1622714810000|2021-06-03 10:06:50|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1622714830000|2021-06-03 10:07:10|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1622714840000|2021-06-03 10:07:20|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1622714850000|2021-06-03 10:07:30|2430|2424|2429.8|2423.8|2430|2424|2429.8|2423.8|2
1622714860000|2021-06-03 10:07:40|2430|2424|2430.3|2424.3|2430.3|2424.3|2430|2424|2
1622714870000|2021-06-03 10:07:50|2430|2424|2429.8|2423.8|2430|2424|2429.8|2423.8|2
1622714880000|2021-06-03 10:08:00|2430|2424|2430|2424|2430|2424|2430|2424|1
1622714910000|2021-06-03 10:08:30|2430.3|2424.3|2430|2424|2430.3|2424.3|2430|2424|2
1622714960000|2021-06-03 10:09:20|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1622715020000|2021-06-03 10:10:20|2430|2424|2430|2424|2430|2424|2430|2424|1
1622715040000|2021-06-03 10:10:40|2430.3|2424.3|2430|2424|2430.3|2424.3|2430|2424|2
1622715080000|2021-06-03 10:11:20|2430.3|2424.3|2430.5|2424.5|2430.5|2424.5|2430.3|2424.3|2
1622715090000|2021-06-03 10:11:30|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430|2424|3
1622715150000|2021-06-03 10:12:30|2430|2424|2430|2424|2430|2424|2429.8|2423.8|3
1622715180000|2021-06-03 10:13:00|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1622715220000|2021-06-03 10:13:40|2430|2424|2430|2424|2430|2424|2430|2424|1
1622715270000|2021-06-03 10:14:30|2430.3|2424.3|2430|2424|2430.3|2424.3|2430|2424|2
1622715280000|2021-06-03 10:14:40|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1622715300000|2021-06-03 10:15:00|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1622715320000|2021-06-03 10:15:20|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1622715330000|2021-06-03 10:15:30|2429.3|2423.3|2429.5|2423.5|2429.5|2423.5|2429.3|2423.3|2
1622715350000|2021-06-03 10:15:50|2429.3|2423.3|2429.5|2423.5|2429.5|2423.5|2428.5|2422.5|5
1622715360000|2021-06-03 10:16:00|2429|2423|2429|2423|2429|2423|2429|2423|1
1622715370000|2021-06-03 10:16:10|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1622715380000|2021-06-03 10:16:20|2428.5|2422.5|2427.5|2421.5|2428.5|2422.5|2427.5|2421.5|2
1622715390000|2021-06-03 10:16:30|2427.8|2421.8|2427.5|2421.5|2427.8|2421.8|2427.5|2421.5|2
1622715400000|2021-06-03 10:16:40|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1622715480000|2021-06-03 10:18:00|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1622715500000|2021-06-03 10:18:20|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1622715560000|2021-06-03 10:19:20|2427.5|2421.5|2427.3|2421.3|2427.5|2421.5|2427.3|2421.3|2
1622715600000|2021-06-03 10:20:00|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1622715670000|2021-06-03 10:21:10|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1622715680000|2021-06-03 10:21:20|2427.5|2421.5|2428|2422|2428|2422|2427.5|2421.5|2
1622715710000|2021-06-03 10:21:50|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1622715890000|2021-06-03 10:24:50|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1622715920000|2021-06-03 10:25:20|2428.8|2422.8|2429.5|2423.5|2429.5|2423.5|2428.8|2422.8|3
1622715970000|2021-06-03 10:26:10|2429.3|2423.3|2429|2423|2429.3|2423.3|2428.8|2422.8|3
1622715980000|2021-06-03 10:26:20|2428.8|2422.8|2429|2423|2429|2423|2428.8|2422.8|2
1622716010000|2021-06-03 10:26:50|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1622716030000|2021-06-03 10:27:10|2429|2423|2429|2423|2429|2423|2429|2423|1
1622716060000|2021-06-03 10:27:40|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1622716070000|2021-06-03 10:27:50|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1622716100000|2021-06-03 10:28:20|2428.3|2422.3|2428.5|2422.5|2428.5|2422.5|2428.3|2422.3|2
1622716250000|2021-06-03 10:30:50|2428.3|2422.3|2428.5|2422.5|2428.5|2422.5|2428.3|2422.3|2
1622716270000|2021-06-03 10:31:10|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|2428.8|2422.8|1
1622716280000|2021-06-03 10:31:20|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|1
1622716290000|2021-06-03 10:31:30|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|2428.3|2422.3|1
1622716300000|2021-06-03 10:31:40|2428|2422|2427.3|2421.3|2428|2422|2427.3|2421.3|3
1622716310000|2021-06-03 10:31:50|2427.5|2421.5|2427.3|2421.3|2427.5|2421.5|2426.8|2420.8|5
1622716320000|2021-06-03 10:32:00|2427|2421|2426.8|2420.8|2427|2421|2426.8|2420.8|2
1622716340000|2021-06-03 10:32:20|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|1
1622716350000|2021-06-03 10:32:30|2426.3|2420.3|2426|2420|2426.3|2420.3|2426|2420|2
1622716360000|2021-06-03 10:32:40|2426.3|2420.3|2426.5|2420.5|2426.8|2420.8|2426.3|2420.3|3
1622716400000|2021-06-03 10:33:20|2426.8|2420.8|2427|2421|2427|2421|2426.8|2420.8|2
1622716410000|2021-06-03 10:33:30|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1622716420000|2021-06-03 10:33:40|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.3|2420.3|3
1622716450000|2021-06-03 10:34:10|2426.3|2420.3|2425.3|2419.3|2426.5|2420.5|2425.3|2419.3|4
1622716460000|2021-06-03 10:34:20|2425|2419|2424.3|2418.3|2425|2419|2424.3|2418.3|3
1622716470000|2021-06-03 10:34:30|2424.5|2418.5|2424.5|2418.5|2425|2419|2424|2418|7
1622716480000|2021-06-03 10:34:40|2424.3|2418.3|2424.8|2418.8|2424.8|2418.8|2424.3|2418.3|11
1622716490000|2021-06-03 10:34:50|2424.5|2418.5|2421.9|2415.9|2424.5|2418.5|2421.6|2415.6|6
1622716500000|2021-06-03 10:35:00|2422.1|2416.1|2422.4|2416.4|2422.4|2416.4|2422.1|2416.1|4
1622716510000|2021-06-03 10:35:10|2422.1|2416.1|2421.9|2415.9|2422.1|2416.1|2421.9|2415.9|4
1622716520000|2021-06-03 10:35:20|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1622716530000|2021-06-03 10:35:30|2421.4|2415.4|2420.9|2414.9|2421.4|2415.4|2420.9|2414.9|3
1622716540000|2021-06-03 10:35:40|2420.6|2414.6|2420.1|2414.1|2421.3|2415.3|2420.1|2414.1|6
1622716550000|2021-06-03 10:35:50|2419.9|2413.9|2419.8|2413.8|2419.9|2413.9|2419.8|2413.8|2
1622716560000|2021-06-03 10:36:00|2419.6|2413.6|2419.5|2413.5|2419.6|2413.6|2419.5|2413.5|2
1622716570000|2021-06-03 10:36:10|2419.4|2413.4|2419.1|2413.1|2419.4|2413.4|2418.5|2412.5|8
1622716580000|2021-06-03 10:36:20|2419|2413|2418.4|2412.4|2419|2413|2418.4|2412.4|2
1622716590000|2021-06-03 10:36:30|2418.3|2412.3|2418.5|2412.5|2418.5|2412.5|2418.3|2412.3|3
1622716600000|2021-06-03 10:36:40|2418.6|2412.6|2418.8|2412.8|2418.8|2412.8|2418.6|2412.6|2
1622716610000|2021-06-03 10:36:50|2419|2413|2419.4|2413.4|2419.4|2413.4|2418.8|2412.8|6
1622716620000|2021-06-03 10:37:00|2419.5|2413.5|2419.9|2413.9|2420|2414|2419.5|2413.5|4
1622716630000|2021-06-03 10:37:10|2419.8|2413.8|2418.3|2412.3|2419.8|2413.8|2418.3|2412.3|4
1622716640000|2021-06-03 10:37:20|2418.5|2412.5|2418|2412|2418.5|2412.5|2418|2412|3
1622716650000|2021-06-03 10:37:30|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|1
1622716660000|2021-06-03 10:37:40|2418|2412|2417.8|2411.8|2418|2412|2417.8|2411.8|2
1622716670000|2021-06-03 10:37:50|2417.5|2411.5|2417.4|2411.4|2417.5|2411.5|2416.6|2410.6|6
1622716680000|2021-06-03 10:38:00|2417.6|2411.6|2418.6|2412.6|2418.6|2412.6|2417.6|2411.6|4
1622716710000|2021-06-03 10:38:30|2418.4|2412.4|2417.6|2411.6|2418.4|2412.4|2417.6|2411.6|2
1622716750000|2021-06-03 10:39:10|2417.4|2411.4|2417.1|2411.1|2417.4|2411.4|2416.4|2410.4|9
1622716760000|2021-06-03 10:39:20|2417.4|2411.4|2415.4|2409.4|2417.4|2411.4|2415.4|2409.4|6
1622716770000|2021-06-03 10:39:30|2415.6|2409.6|2415.6|2409.6|2415.9|2409.9|2415.4|2409.4|7
1622716790000|2021-06-03 10:39:50|2415.4|2409.4|2415.1|2409.1|2415.4|2409.4|2414.9|2408.9|4
1622716800000|2021-06-03 10:40:00|2414.9|2408.9|2414.6|2408.6|2415.1|2409.1|2414.6|2408.6|4
1622716810000|2021-06-03 10:40:10|2414.9|2408.9|2414.9|2408.9|2415.1|2409.1|2414.9|2408.9|3
1622716820000|2021-06-03 10:40:20|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|1
1622716830000|2021-06-03 10:40:30|2414.4|2408.4|2413.9|2407.9|2414.6|2408.6|2413.9|2407.9|5
1622716840000|2021-06-03 10:40:40|2414.1|2408.1|2414.4|2408.4|2414.4|2408.4|2414.1|2408.1|4
1622716850000|2021-06-03 10:40:50|2414.1|2408.1|2414.4|2408.4|2414.4|2408.4|2414.1|2408.1|4
1622716860000|2021-06-03 10:41:00|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|1
1622716870000|2021-06-03 10:41:10|2413.4|2407.4|2413.9|2407.9|2413.9|2407.9|2413.4|2407.4|3
1622716880000|2021-06-03 10:41:20|2413.6|2407.6|2414.1|2408.1|2414.1|2408.1|2413.6|2407.6|2
1622716890000|2021-06-03 10:41:30|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|1
1622716900000|2021-06-03 10:41:40|2414.6|2408.6|2415.4|2409.4|2415.4|2409.4|2414.6|2408.6|4
1622716910000|2021-06-03 10:41:50|2415.6|2409.6|2415.1|2409.1|2415.9|2409.9|2415.1|2409.1|7
1622716920000|2021-06-03 10:42:00|2415.4|2409.4|2414.9|2408.9|2415.4|2409.4|2414.9|2408.9|2
1622716930000|2021-06-03 10:42:10|2414.6|2408.6|2414.9|2408.9|2414.9|2408.9|2414.4|2408.4|4
1622716940000|2021-06-03 10:42:20|2414.6|2408.6|2414.4|2408.4|2414.6|2408.6|2414.4|2408.4|2
1622716950000|2021-06-03 10:42:30|2414.6|2408.6|2414.4|2408.4|2414.6|2408.6|2414.4|2408.4|2
1622716990000|2021-06-03 10:43:10|2414.6|2408.6|2414.9|2408.9|2414.9|2408.9|2414.6|2408.6|2
1622717000000|2021-06-03 10:43:20|2415.1|2409.1|2415.6|2409.6|2415.6|2409.6|2415.1|2409.1|3
1622717010000|2021-06-03 10:43:30|2415.9|2409.9|2415.4|2409.4|2415.9|2409.9|2415.4|2409.4|3
1622717020000|2021-06-03 10:43:40|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|1
1622717080000|2021-06-03 10:44:40|2415.4|2409.4|2415.6|2409.6|2415.6|2409.6|2415.4|2409.4|2
1622717090000|2021-06-03 10:44:50|2415.9|2409.9|2415.9|2409.9|2416.1|2410.1|2415.9|2409.9|3
1622717100000|2021-06-03 10:45:00|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2415.9|2409.9|11
1622717110000|2021-06-03 10:45:10|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1622717120000|2021-06-03 10:45:20|2415.6|2409.6|2415.1|2409.1|2415.6|2409.6|2415.1|2409.1|2
1622717130000|2021-06-03 10:45:30|2415.4|2409.4|2416.4|2410.4|2416.4|2410.4|2415.4|2409.4|2
1622717140000|2021-06-03 10:45:40|2416.6|2410.6|2416.9|2410.9|2416.9|2410.9|2416.6|2410.6|2
1622717150000|2021-06-03 10:45:50|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2416.9|2410.9|5
1622717160000|2021-06-03 10:46:00|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1622717220000|2021-06-03 10:47:00|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|1
1622717250000|2021-06-03 10:47:30|2416.9|2410.9|2417.6|2411.6|2417.6|2411.6|2416.9|2410.9|2
1622717260000|2021-06-03 10:47:40|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1622717300000|2021-06-03 10:48:20|2417.1|2411.1|2416.6|2410.6|2417.1|2411.1|2416.6|2410.6|2
1622717310000|2021-06-03 10:48:30|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1622717320000|2021-06-03 10:48:40|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|1
1622717330000|2021-06-03 10:48:50|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1622717340000|2021-06-03 10:49:00|2416.6|2410.6|2417.4|2411.4|2417.6|2411.6|2416.4|2410.4|5
1622717350000|2021-06-03 10:49:10|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1622717370000|2021-06-03 10:49:30|2416.9|2410.9|2416.6|2410.6|2416.9|2410.9|2416.6|2410.6|2
1622717390000|2021-06-03 10:49:50|2416.4|2410.4|2417.1|2411.1|2417.1|2411.1|2416.1|2410.1|4
1622717410000|2021-06-03 10:50:10|2417.4|2411.4|2417.1|2411.1|2417.4|2411.4|2417.1|2411.1|2
1622717420000|2021-06-03 10:50:20|2416.9|2410.9|2416.6|2410.6|2416.9|2410.9|2416.6|2410.6|2
1622717430000|2021-06-03 10:50:30|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1622717460000|2021-06-03 10:51:00|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2416.9|2410.9|3
1622717490000|2021-06-03 10:51:30|2416.9|2410.9|2416.4|2410.4|2416.9|2410.9|2416.4|2410.4|7
1622717510000|2021-06-03 10:51:50|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1622717580000|2021-06-03 10:53:00|2415.9|2409.9|2415.6|2409.6|2416.1|2410.1|2415.4|2409.4|5
1622717590000|2021-06-03 10:53:10|2415.4|2409.4|2415.1|2409.1|2415.4|2409.4|2415.1|2409.1|2
1622717600000|2021-06-03 10:53:20|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|1
1622717610000|2021-06-03 10:53:30|2414.6|2408.6|2414.4|2408.4|2414.6|2408.6|2414.4|2408.4|2
1622717660000|2021-06-03 10:54:20|2414.6|2408.6|2415.1|2409.1|2415.1|2409.1|2414.6|2408.6|2
1622717680000|2021-06-03 10:54:40|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|1
1622717690000|2021-06-03 10:54:50|2415.1|2409.1|2414.4|2408.4|2415.1|2409.1|2414.4|2408.4|3
1622717720000|2021-06-03 10:55:20|2414.6|2408.6|2415.4|2409.4|2415.4|2409.4|2414.6|2408.6|2
1622717770000|2021-06-03 10:56:10|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|1
1622717800000|2021-06-03 10:56:40|2414.9|2408.9|2414.6|2408.6|2414.9|2408.9|2414.6|2408.6|2
1622717810000|2021-06-03 10:56:50|2414.9|2408.9|2413.6|2407.6|2414.9|2408.9|2413.6|2407.6|3
1622717820000|2021-06-03 10:57:00|2413.4|2407.4|2413.1|2407.1|2413.4|2407.4|2412.9|2406.9|4
1622717830000|2021-06-03 10:57:10|2413.4|2407.4|2412.9|2406.9|2413.4|2407.4|2412.4|2406.4|7
1622717840000|2021-06-03 10:57:20|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|1
1622717850000|2021-06-03 10:57:30|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2411.9|2405.9|4
1622717870000|2021-06-03 10:57:50|2411.6|2405.6|2411.4|2405.4|2411.6|2405.6|2411.4|2405.4|2
1622717880000|2021-06-03 10:58:00|2411.6|2405.6|2411.6|2405.6|2411.9|2405.9|2411.6|2405.6|3
1622717900000|2021-06-03 10:58:20|2411.9|2405.9|2412.1|2406.1|2412.1|2406.1|2411.9|2405.9|2
1622717910000|2021-06-03 10:58:30|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|1
1622717930000|2021-06-03 10:58:50|2412.1|2406.1|2412.6|2406.6|2412.6|2406.6|2412.1|2406.1|5
1622717940000|2021-06-03 10:59:00|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|1
1622717960000|2021-06-03 10:59:20|2412.6|2406.6|2413.1|2407.1|2413.1|2407.1|2412.6|2406.6|3
1622717970000|2021-06-03 10:59:30|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|1
1622718010000|2021-06-03 11:00:10|2412.6|2406.6|2411.9|2405.9|2412.6|2406.6|2411.9|2405.9|2
1622718020000|2021-06-03 11:00:20|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|2411.4|2405.4|3
1622718040000|2021-06-03 11:00:40|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|1
1622718050000|2021-06-03 11:00:50|2410.9|2404.9|2409.6|2403.6|2410.9|2404.9|2409.6|2403.6|2
1622718060000|2021-06-03 11:01:00|2409.9|2403.9|2409.6|2403.6|2409.9|2403.9|2409.6|2403.6|2
1622718070000|2021-06-03 11:01:10|2409.4|2403.4|2409.6|2403.6|2409.6|2403.6|2409.4|2403.4|2
1622718080000|2021-06-03 11:01:20|2409.4|2403.4|2408.6|2402.6|2409.4|2403.4|2408.6|2402.6|4
1622718090000|2021-06-03 11:01:30|2408.9|2402.9|2408.6|2402.6|2408.9|2402.9|2408.6|2402.6|2
1622718100000|2021-06-03 11:01:40|2408.9|2402.9|2407.6|2401.6|2408.9|2402.9|2407.4|2401.4|4
1622718110000|2021-06-03 11:01:50|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|1
1622718120000|2021-06-03 11:02:00|2407.6|2401.6|2407.4|2401.4|2407.6|2401.6|2407.4|2401.4|2
1622718150000|2021-06-03 11:02:30|2407.6|2401.6|2407.4|2401.4|2407.6|2401.6|2407.4|2401.4|2
1622718170000|2021-06-03 11:02:50|2407.6|2401.6|2407.5|2401.5|2407.6|2401.6|2407.5|2401.5|2
1622718180000|2021-06-03 11:03:00|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407|2401|3
1622718190000|2021-06-03 11:03:10|2407|2401|2407.3|2401.3|2407.5|2401.5|2407|2401|5
1622718200000|2021-06-03 11:03:20|2407.8|2401.8|2408|2402|2408|2402|2407.8|2401.8|2
1622718210000|2021-06-03 11:03:30|2407.8|2401.8|2408.5|2402.5|2408.5|2402.5|2407.8|2401.8|3
1622718220000|2021-06-03 11:03:40|2408.8|2402.8|2409|2403|2409|2403|2408.8|2402.8|2
1622718230000|2021-06-03 11:03:50|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1622718240000|2021-06-03 11:04:00|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.3|2402.3|3
1622718290000|2021-06-03 11:04:50|2408.3|2402.3|2407.5|2401.5|2408.3|2402.3|2407.5|2401.5|3
1622718300000|2021-06-03 11:05:00|2407.3|2401.3|2407|2401|2407.3|2401.3|2407|2401|2
1622718320000|2021-06-03 11:05:20|2406.8|2400.8|2406.8|2400.8|2407|2401|2406.5|2400.5|4
1622718330000|2021-06-03 11:05:30|2407|2401|2406.8|2400.8|2407|2401|2406.8|2400.8|2
1622718340000|2021-06-03 11:05:40|2407|2401|2407|2401|2407|2401|2407|2401|1
1622718350000|2021-06-03 11:05:50|2406.8|2400.8|2407|2401|2407|2401|2406.8|2400.8|2
1622718380000|2021-06-03 11:06:20|2406.8|2400.8|2407|2401|2407|2401|2406.8|2400.8|2
1622718430000|2021-06-03 11:07:10|2406.8|2400.8|2406.8|2400.8|2407|2401|2406.8|2400.8|3
1622718440000|2021-06-03 11:07:20|2407|2401|2406.8|2400.8|2407|2401|2406.8|2400.8|2
1622718450000|2021-06-03 11:07:30|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1622718470000|2021-06-03 11:07:50|2406.8|2400.8|2407|2401|2407|2401|2406.8|2400.8|2
1622718480000|2021-06-03 11:08:00|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1622718490000|2021-06-03 11:08:10|2406.5|2400.5|2407|2401|2407.3|2401.3|2406.5|2400.5|4
1622718500000|2021-06-03 11:08:20|2406.8|2400.8|2406.5|2400.5|2406.8|2400.8|2406.3|2400.3|3
1622718510000|2021-06-03 11:08:30|2406.3|2400.3|2406.8|2400.8|2406.8|2400.8|2406.3|2400.3|3
1622718520000|2021-06-03 11:08:40|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1622718530000|2021-06-03 11:08:50|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1622718540000|2021-06-03 11:09:00|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1622718560000|2021-06-03 11:09:20|2406.8|2400.8|2407|2401|2407|2401|2406.8|2400.8|2
1622718580000|2021-06-03 11:09:40|2407.3|2401.3|2407|2401|2407.3|2401.3|2407|2401|2
1622718620000|2021-06-03 11:10:20|2407.3|2401.3|2408.3|2402.3|2408.3|2402.3|2407.3|2401.3|2
1622718640000|2021-06-03 11:10:40|2408|2402|2408|2402|2408|2402|2408|2402|1
1622718660000|2021-06-03 11:11:00|2408.3|2402.3|2409.3|2403.3|2409.3|2403.3|2408.3|2402.3|4
1622718680000|2021-06-03 11:11:20|2409.8|2403.8|2410|2404|2410|2404|2409.8|2403.8|2
1622718710000|2021-06-03 11:11:50|2410.3|2404.3|2410.5|2404.5|2410.8|2404.8|2410.3|2404.3|3
1622718730000|2021-06-03 11:12:10|2410.3|2404.3|2409.8|2403.8|2410.3|2404.3|2409.8|2403.8|3
1622718740000|2021-06-03 11:12:20|2410|2404|2410|2404|2410|2404|2410|2404|1
1622718760000|2021-06-03 11:12:40|2410.3|2404.3|2410.8|2404.8|2410.8|2404.8|2410.3|2404.3|2
1622718770000|2021-06-03 11:12:50|2411|2405|2411.5|2405.5|2411.8|2405.8|2411|2405|4
1622718820000|2021-06-03 11:13:40|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411|2405|3
1622718840000|2021-06-03 11:14:00|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1622718860000|2021-06-03 11:14:20|2411.3|2405.3|2410|2404|2411.3|2405.3|2410|2404|2
1622718880000|2021-06-03 11:14:40|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1622718890000|2021-06-03 11:14:50|2410|2404|2410|2404|2410|2404|2410|2404|1
1622718910000|2021-06-03 11:15:10|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1622718990000|2021-06-03 11:16:30|2409.5|2403.5|2409.8|2403.8|2409.8|2403.8|2409.5|2403.5|2
1622719080000|2021-06-03 11:18:00|2409.5|2403.5|2409|2403|2409.5|2403.5|2409|2403|2
1622719100000|2021-06-03 11:18:20|2408.8|2402.8|2408.5|2402.5|2408.8|2402.8|2408.5|2402.5|2
1622719110000|2021-06-03 11:18:30|2408.3|2402.3|2408|2402|2408.3|2402.3|2408|2402|2
1622719120000|2021-06-03 11:18:40|2407|2401|2406.3|2400.3|2407|2401|2406.3|2400.3|4
1622719130000|2021-06-03 11:18:50|2406.5|2400.5|2406.5|2400.5|2406.8|2400.8|2406.5|2400.5|3
1622719150000|2021-06-03 11:19:10|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1622719160000|2021-06-03 11:19:20|2407|2401|2407|2401|2407|2401|2407|2401|1
1622719190000|2021-06-03 11:19:50|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1622719200000|2021-06-03 11:20:00|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1622719220000|2021-06-03 11:20:20|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1622719230000|2021-06-03 11:20:30|2407|2401|2408|2402|2408|2402|2407|2401|4
1622719240000|2021-06-03 11:20:40|2408.3|2402.3|2408.8|2402.8|2408.8|2402.8|2408|2402|4
1622719280000|2021-06-03 11:21:20|2409|2403|2409.3|2403.3|2409.5|2403.5|2409|2403|4
1622719290000|2021-06-03 11:21:30|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1622719300000|2021-06-03 11:21:40|2410|2404|2410.3|2404.3|2410.3|2404.3|2410|2404|2
1622719310000|2021-06-03 11:21:50|2410|2404|2410|2404|2410|2404|2409.8|2403.8|3
1622719330000|2021-06-03 11:22:10|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.5|2403.5|3
1622719350000|2021-06-03 11:22:30|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1622719380000|2021-06-03 11:23:00|2410|2404|2410.5|2404.5|2410.8|2404.8|2410|2404|4
1622719410000|2021-06-03 11:23:30|2410.3|2404.3|2411.5|2405.5|2411.5|2405.5|2410.3|2404.3|7
1622719430000|2021-06-03 11:23:50|2411.3|2405.3|2411.3|2405.3|2411.8|2405.8|2411.3|2405.3|3
1622719440000|2021-06-03 11:24:00|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1622719450000|2021-06-03 11:24:10|2412|2406|2411.5|2405.5|2412|2406|2411.3|2405.3|3
1622719460000|2021-06-03 11:24:20|2411.3|2405.3|2410.8|2404.8|2411.3|2405.3|2410.8|2404.8|2
1622719500000|2021-06-03 11:25:00|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1622719530000|2021-06-03 11:25:30|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1622719540000|2021-06-03 11:25:40|2410.5|2404.5|2410.3|2404.3|2410.5|2404.5|2410.3|2404.3|4
1622719560000|2021-06-03 11:26:00|2410.5|2404.5|2410.8|2404.8|2410.8|2404.8|2410.3|2404.3|6
1622719680000|2021-06-03 11:28:00|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1622719690000|2021-06-03 11:28:10|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1622719720000|2021-06-03 11:28:40|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1622719760000|2021-06-03 11:29:20|2410.3|2404.3|2410|2404|2410.3|2404.3|2409.5|2403.5|6
1622719770000|2021-06-03 11:29:30|2410.3|2404.3|2410.5|2404.5|2410.5|2404.5|2410.3|2404.3|2
1622719780000|2021-06-03 11:29:40|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1622719790000|2021-06-03 11:29:50|2410|2404|2409.5|2403.5|2410|2404|2409.3|2403.3|4
1622719800000|2021-06-03 11:30:00|2409.8|2403.8|2410|2404|2410|2404|2409.8|2403.8|2
1622719810000|2021-06-03 11:30:10|2409.8|2403.8|2409.3|2403.3|2409.8|2403.8|2409.3|2403.3|2
1622719820000|2021-06-03 11:30:20|2409|2403|2409|2403|2409|2403|2409|2403|1
1622719830000|2021-06-03 11:30:30|2408.8|2402.8|2409|2403|2409|2403|2408.5|2402.5|4
1622719840000|2021-06-03 11:30:40|2409.3|2403.3|2409|2403|2410|2404|2409|2403|7
1622719850000|2021-06-03 11:30:50|2408.8|2402.8|2409|2403|2409|2403|2408.8|2402.8|2
1622719890000|2021-06-03 11:31:30|2409.3|2403.3|2407.8|2401.8|2409.3|2403.3|2407.3|2401.3|6
1622719900000|2021-06-03 11:31:40|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1622719910000|2021-06-03 11:31:50|2407.3|2401.3|2406.8|2400.8|2407.3|2401.3|2406.8|2400.8|2
1622719930000|2021-06-03 11:32:10|2407|2401|2407.3|2401.3|2407.3|2401.3|2407|2401|2
1622719940000|2021-06-03 11:32:20|2407|2401|2407|2401|2407|2401|2407|2401|1
1622719950000|2021-06-03 11:32:30|2406.8|2400.8|2406.5|2400.5|2407|2401|2406.5|2400.5|4
1622719960000|2021-06-03 11:32:40|2406.8|2400.8|2407|2401|2407|2401|2406.8|2400.8|2
1622719970000|2021-06-03 11:32:50|2406.8|2400.8|2406.8|2400.8|2407|2401|2406.8|2400.8|3
1622719980000|2021-06-03 11:33:00|2407|2401|2407.5|2401.5|2407.5|2401.5|2407|2401|3
1622719990000|2021-06-03 11:33:10|2407.8|2401.8|2407|2401|2407.8|2401.8|2407|2401|4
1622720000000|2021-06-03 11:33:20|2407.3|2401.3|2407.5|2401.5|2407.5|2401.5|2407.3|2401.3|2
1622720020000|2021-06-03 11:33:40|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1622720040000|2021-06-03 11:34:00|2407.5|2401.5|2408|2402|2408|2402|2407.5|2401.5|3
1622720050000|2021-06-03 11:34:10|2407.8|2401.8|2407.3|2401.3|2407.8|2401.8|2407.3|2401.3|4
1622720070000|2021-06-03 11:34:30|2406.8|2400.8|2408|2402|2408|2402|2406.8|2400.8|4
1622720080000|2021-06-03 11:34:40|2408.3|2402.3|2408.5|2402.5|2408.5|2402.5|2408.3|2402.3|2
1622720100000|2021-06-03 11:35:00|2408.3|2402.3|2408.5|2402.5|2408.5|2402.5|2408|2402|4
1622720110000|2021-06-03 11:35:10|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1622720120000|2021-06-03 11:35:20|2409|2403|2408.8|2402.8|2409|2403|2408.8|2402.8|2
1622720140000|2021-06-03 11:35:40|2409|2403|2409.8|2403.8|2410|2404|2409|2403|5
1622720150000|2021-06-03 11:35:50|2409.5|2403.5|2409.8|2403.8|2409.8|2403.8|2409.5|2403.5|2
1622720160000|2021-06-03 11:36:00|2409.5|2403.5|2409|2403|2409.5|2403.5|2409|2403|3
1622720180000|2021-06-03 11:36:20|2409.3|2403.3|2410|2404|2410|2404|2409.3|2403.3|2
1622720190000|2021-06-03 11:36:30|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1622720200000|2021-06-03 11:36:40|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1622720210000|2021-06-03 11:36:50|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1622720220000|2021-06-03 11:37:00|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1622720230000|2021-06-03 11:37:10|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1622720240000|2021-06-03 11:37:20|2409.3|2403.3|2409.8|2403.8|2409.8|2403.8|2409.3|2403.3|3
1622720260000|2021-06-03 11:37:40|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1622720310000|2021-06-03 11:38:30|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1622720330000|2021-06-03 11:38:50|2409.5|2403.5|2409|2403|2409.5|2403.5|2408.5|2402.5|5
1622720340000|2021-06-03 11:39:00|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1622720360000|2021-06-03 11:39:20|2409|2403|2408.8|2402.8|2409|2403|2408.8|2402.8|2
1622720370000|2021-06-03 11:39:30|2408.5|2402.5|2408.3|2402.3|2408.5|2402.5|2408|2402|3
1622720380000|2021-06-03 11:39:40|2408.5|2402.5|2409.5|2403.5|2409.5|2403.5|2408.5|2402.5|3
1622720390000|2021-06-03 11:39:50|2409.8|2403.8|2410|2404|2410|2404|2409.8|2403.8|4
1622720540000|2021-06-03 11:42:20|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1622720560000|2021-06-03 11:42:40|2409.5|2403.5|2409|2403|2409.5|2403.5|2409|2403|2
1622720580000|2021-06-03 11:43:00|2409.3|2403.3|2409.8|2403.8|2409.8|2403.8|2409.3|2403.3|4
1622720590000|2021-06-03 11:43:10|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1622720600000|2021-06-03 11:43:20|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1622720610000|2021-06-03 11:43:30|2410.3|2404.3|2410.5|2404.5|2410.5|2404.5|2410.3|2404.3|2
1622720640000|2021-06-03 11:44:00|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1622720670000|2021-06-03 11:44:30|2410|2404|2410|2404|2410|2404|2410|2404|1
1622720680000|2021-06-03 11:44:40|2410.3|2404.3|2410.5|2404.5|2410.5|2404.5|2410.3|2404.3|2
1622720720000|2021-06-03 11:45:20|2410.3|2404.3|2410.5|2404.5|2410.5|2404.5|2410.3|2404.3|2
1622720740000|2021-06-03 11:45:40|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1622720770000|2021-06-03 11:46:10|2410|2404|2410|2404|2410|2404|2410|2404|1
1622720780000|2021-06-03 11:46:20|2410.3|2404.3|2410.8|2404.8|2410.8|2404.8|2410.3|2404.3|3
1622720810000|2021-06-03 11:46:50|2410.5|2404.5|2410.3|2404.3|2410.5|2404.5|2410.3|2404.3|2
1622720860000|2021-06-03 11:47:40|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1622720890000|2021-06-03 11:48:10|2410.8|2404.8|2410.8|2404.8|2411.5|2405.5|2410.5|2404.5|8
1622720900000|2021-06-03 11:48:20|2411|2405|2412|2406|2412.5|2406.5|2411|2405|4
1622720910000|2021-06-03 11:48:30|2411.8|2405.8|2411.3|2405.3|2411.8|2405.8|2411.3|2405.3|3
1622720920000|2021-06-03 11:48:40|2411|2405|2411|2405|2411|2405|2411|2405|1
1622720930000|2021-06-03 11:48:50|2410.8|2404.8|2411.5|2405.5|2411.8|2405.8|2410.5|2404.5|6
1622720940000|2021-06-03 11:49:00|2411.3|2405.3|2410.8|2404.8|2411.3|2405.3|2410.5|2404.5|5
1622720950000|2021-06-03 11:49:10|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1622720990000|2021-06-03 11:49:50|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1622721010000|2021-06-03 11:50:10|2410|2404|2410|2404|2410|2404|2410|2404|1
1622721020000|2021-06-03 11:50:20|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409|2403|3
1622721030000|2021-06-03 11:50:30|2409.5|2403.5|2409.3|2403.3|2409.5|2403.5|2409.3|2403.3|2
1622721050000|2021-06-03 11:50:50|2409|2403|2409|2403|2409|2403|2409|2403|1
1622721070000|2021-06-03 11:51:10|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1622721150000|2021-06-03 11:52:30|2409|2403|2409|2403|2409|2403|2409|2403|1
1622721170000|2021-06-03 11:52:50|2409.3|2403.3|2409|2403|2409.3|2403.3|2409|2403|2
1622721180000|2021-06-03 11:53:00|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1622721190000|2021-06-03 11:53:10|2408.3|2402.3|2408|2402|2408.3|2402.3|2408|2402|2
1622721200000|2021-06-03 11:53:20|2408.3|2402.3|2408.5|2402.5|2408.5|2402.5|2408.3|2402.3|2
1622721220000|2021-06-03 11:53:40|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1622721230000|2021-06-03 11:53:50|2409|2403|2409.3|2403.3|2409.3|2403.3|2409|2403|2
1622721270000|2021-06-03 11:54:30|2410|2404|2410.3|2404.3|2410.3|2404.3|2410|2404|2
1622721280000|2021-06-03 11:54:40|2410|2404|2410|2404|2410|2404|2410|2404|1
1622721290000|2021-06-03 11:54:50|2410.3|2404.3|2410.8|2404.8|2410.8|2404.8|2410.3|2404.3|2
1622721300000|2021-06-03 11:55:00|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1622721310000|2021-06-03 11:55:10|2410.8|2404.8|2411.5|2405.5|2411.5|2405.5|2410.8|2404.8|4
1622721320000|2021-06-03 11:55:20|2411.8|2405.8|2412|2406|2412.3|2406.3|2411.8|2405.8|3
1622721330000|2021-06-03 11:55:30|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|1
1622721350000|2021-06-03 11:55:50|2412|2406|2413.3|2407.3|2413.3|2407.3|2412|2406|2
1622721370000|2021-06-03 11:56:10|2413|2407|2412.8|2406.8|2413|2407|2412.5|2406.5|3
1622721380000|2021-06-03 11:56:20|2413|2407|2413.5|2407.5|2413.5|2407.5|2413|2407|3
1622721390000|2021-06-03 11:56:30|2413.3|2407.3|2413.5|2407.5|2413.5|2407.5|2413.3|2407.3|2
1622721400000|2021-06-03 11:56:40|2413.3|2407.3|2413.5|2407.5|2413.5|2407.5|2413.3|2407.3|2
1622721430000|2021-06-03 11:57:10|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|1
1622721440000|2021-06-03 11:57:20|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|1
1622721450000|2021-06-03 11:57:30|2413.3|2407.3|2412.3|2406.3|2413.3|2407.3|2412|2406|6
1622721460000|2021-06-03 11:57:40|2412|2406|2410.8|2404.8|2412|2406|2410.8|2404.8|6
1622721470000|2021-06-03 11:57:50|2410.5|2404.5|2409.3|2403.3|2410.5|2404.5|2409.3|2403.3|4
1622721480000|2021-06-03 11:58:00|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1622721490000|2021-06-03 11:58:10|2409.8|2403.8|2410|2404|2410|2404|2409.8|2403.8|2
1622721500000|2021-06-03 11:58:20|2409.8|2403.8|2409|2403|2409.8|2403.8|2408.8|2402.8|6
1622721510000|2021-06-03 11:58:30|2408.8|2402.8|2408.8|2402.8|2409|2403|2408.8|2402.8|3
1622721520000|2021-06-03 11:58:40|2408.5|2402.5|2407.8|2401.8|2408.5|2402.5|2407.8|2401.8|7
1622721530000|2021-06-03 11:58:50|2407.5|2401.5|2406.8|2400.8|2407.5|2401.5|2406.8|2400.8|2
1622721540000|2021-06-03 11:59:00|2406.5|2400.5|2406.3|2400.3|2406.8|2400.8|2406.3|2400.3|4
1622721550000|2021-06-03 11:59:10|2406|2400|2406|2400|2406|2400|2406|2400|1
1622721560000|2021-06-03 11:59:20|2406.3|2400.3|2405.8|2399.8|2406.3|2400.3|2405.8|2399.8|3
1622721570000|2021-06-03 11:59:30|2405.5|2399.5|2401.8|2395.8|2405.5|2399.5|2400.5|2394.5|10
1622721580000|2021-06-03 11:59:40|2404|2398|2402.5|2396.5|2404|2398|2401.3|2395.3|7
1622721590000|2021-06-03 11:59:50|2402.3|2396.3|2403.8|2397.8|2403.8|2397.8|2401.3|2395.3|9
1622721600000|2021-06-03 12:00:00|2404|2398|2404|2398|2404.8|2398.8|2403.5|2397.5|16
1622721610000|2021-06-03 12:00:10|2403.8|2397.8|2402.3|2396.3|2403.8|2397.8|2402.3|2396.3|6
1622721620000|2021-06-03 12:00:20|2402|2396|2402.3|2396.3|2402.8|2396.8|2402|2396|6
1622721630000|2021-06-03 12:00:30|2402.5|2396.5|2402.5|2396.5|2402.5|2396.5|2402.5|2396.5|1
1622721640000|2021-06-03 12:00:40|2403.5|2397.5|2404|2398|2404|2398|2403.5|2397.5|3
1622721650000|2021-06-03 12:00:50|2403.8|2397.8|2403|2397|2403.8|2397.8|2403|2397|2
1622721660000|2021-06-03 12:01:00|2402.8|2396.8|2402.5|2396.5|2402.8|2396.8|2402.5|2396.5|2
1622721680000|2021-06-03 12:01:20|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|1
1622721700000|2021-06-03 12:01:40|2402.5|2396.5|2402.8|2396.8|2402.8|2396.8|2402.5|2396.5|2
1622721710000|2021-06-03 12:01:50|2402.5|2396.5|2402|2396|2402.5|2396.5|2401.5|2395.5|7
1622721720000|2021-06-03 12:02:00|2401.8|2395.8|2401.5|2395.5|2401.8|2395.8|2401.5|2395.5|4
1622721730000|2021-06-03 12:02:10|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|1
1622721740000|2021-06-03 12:02:20|2401|2395|2401.3|2395.3|2401.3|2395.3|2401|2395|2
1622721750000|2021-06-03 12:02:30|2401|2395|2401.3|2395.3|2401.3|2395.3|2401|2395|2
1622721760000|2021-06-03 12:02:40|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|1
1622721780000|2021-06-03 12:03:00|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|1
1622721800000|2021-06-03 12:03:20|2401.8|2395.8|2401.3|2395.3|2402|2396|2401.3|2395.3|4
1622721810000|2021-06-03 12:03:30|2401|2395|2401.5|2395.5|2401.8|2395.8|2401|2395|5
1622721820000|2021-06-03 12:03:40|2401.3|2395.3|2401|2395|2401.3|2395.3|2400.8|2394.8|3
1622721830000|2021-06-03 12:03:50|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|1
1622721840000|2021-06-03 12:04:00|2401.3|2395.3|2401|2395|2401.3|2395.3|2401|2395|2
1622721860000|2021-06-03 12:04:20|2401.3|2395.3|2400.8|2394.8|2401.5|2395.5|2400.8|2394.8|4
1622721870000|2021-06-03 12:04:30|2400.5|2394.5|2400.8|2394.8|2400.8|2394.8|2400.5|2394.5|6
1622721880000|2021-06-03 12:04:40|2401|2395|2400.8|2394.8|2401|2395|2400.8|2394.8|2
1622721900000|2021-06-03 12:05:00|2400.5|2394.5|2400.3|2394.3|2400.5|2394.5|2400.3|2394.3|2
1622721910000|2021-06-03 12:05:10|2400.5|2394.5|2400.3|2394.3|2400.5|2394.5|2400|2394|3
1622721920000|2021-06-03 12:05:20|2400|2394|2399.8|2393.8|2400|2394|2399.8|2393.8|2
1622721930000|2021-06-03 12:05:30|2400|2394|2398|2392|2400|2394|2398|2392|4
1622721940000|2021-06-03 12:05:40|2397.8|2391.8|2399.3|2393.3|2399.5|2393.5|2397.8|2391.8|8
1622721950000|2021-06-03 12:05:50|2398.8|2392.8|2398.5|2392.5|2398.8|2392.8|2398.5|2392.5|2
1622721960000|2021-06-03 12:06:00|2398.3|2392.3|2398.5|2392.5|2398.5|2392.5|2398.3|2392.3|2
1622721980000|2021-06-03 12:06:20|2398.8|2392.8|2398.8|2392.8|2399.3|2393.3|2398.5|2392.5|6
1622721990000|2021-06-03 12:06:30|2399.3|2393.3|2398.8|2392.8|2399.3|2393.3|2398.8|2392.8|2
1622722020000|2021-06-03 12:07:00|2398.5|2392.5|2398.3|2392.3|2398.5|2392.5|2398.3|2392.3|2
1622722030000|2021-06-03 12:07:10|2397.8|2391.8|2397.5|2391.5|2397.8|2391.8|2397.5|2391.5|2
1622722040000|2021-06-03 12:07:20|2397.8|2391.8|2396.8|2390.8|2397.8|2391.8|2396.8|2390.8|3
1622722050000|2021-06-03 12:07:30|2396.5|2390.5|2396.3|2390.3|2396.5|2390.5|2396.3|2390.3|2
1622722060000|2021-06-03 12:07:40|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1622722090000|2021-06-03 12:08:10|2395.5|2389.5|2394.5|2388.5|2395.5|2389.5|2394.3|2388.3|5
1622722100000|2021-06-03 12:08:20|2394.3|2388.3|2393.8|2387.8|2394.3|2388.3|2393.8|2387.8|4
1622722110000|2021-06-03 12:08:30|2394.3|2388.3|2394|2388|2394.3|2388.3|2393.8|2387.8|4
1622722120000|2021-06-03 12:08:40|2394.3|2388.3|2394|2388|2394.3|2388.3|2394|2388|2
1622722130000|2021-06-03 12:08:50|2393.8|2387.8|2394|2388|2394.3|2388.3|2393.8|2387.8|4
1622722140000|2021-06-03 12:09:00|2394.3|2388.3|2394.3|2388.3|2394.5|2388.5|2394.3|2388.3|3
1622722160000|2021-06-03 12:09:20|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1622722170000|2021-06-03 12:09:30|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1622722180000|2021-06-03 12:09:40|2395|2389|2394.3|2388.3|2395|2389|2394.3|2388.3|2
1622722190000|2021-06-03 12:09:50|2394|2388|2394|2388|2394|2388|2394|2388|1
1622722200000|2021-06-03 12:10:00|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1622722210000|2021-06-03 12:10:10|2394.5|2388.5|2394.8|2388.8|2394.8|2388.8|2394.5|2388.5|2
1622722220000|2021-06-03 12:10:20|2395|2389|2395.3|2389.3|2395.3|2389.3|2395|2389|2
1622722230000|2021-06-03 12:10:30|2395|2389|2395|2389|2395|2389|2395|2389|1
1622722250000|2021-06-03 12:10:50|2395.3|2389.3|2395.3|2389.3|2395.5|2389.5|2395.3|2389.3|3
1622722280000|2021-06-03 12:11:20|2395.5|2389.5|2395.8|2389.8|2395.8|2389.8|2395.5|2389.5|2
1622722290000|2021-06-03 12:11:30|2396|2390|2395.5|2389.5|2396.3|2390.3|2395.5|2389.5|4
1622722310000|2021-06-03 12:11:50|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1622722330000|2021-06-03 12:12:10|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1622722340000|2021-06-03 12:12:20|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1622722380000|2021-06-03 12:13:00|2395.5|2389.5|2395.8|2389.8|2395.8|2389.8|2395.5|2389.5|4
1622722400000|2021-06-03 12:13:20|2396|2390|2396.3|2390.3|2396.8|2390.8|2396|2390|4
1622722410000|2021-06-03 12:13:30|2396.5|2390.5|2396.3|2390.3|2396.8|2390.8|2396.3|2390.3|4
1622722420000|2021-06-03 12:13:40|2396.5|2390.5|2396.5|2390.5|2396.8|2390.8|2396.5|2390.5|3
1622722430000|2021-06-03 12:13:50|2396.3|2390.3|2395.3|2389.3|2396.3|2390.3|2395.3|2389.3|5
1622722440000|2021-06-03 12:14:00|2395.5|2389.5|2395.3|2389.3|2396.3|2390.3|2395.3|2389.3|3
1622722460000|2021-06-03 12:14:20|2395|2389|2395|2389|2395|2389|2395|2389|1
1622722470000|2021-06-03 12:14:30|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1622722490000|2021-06-03 12:14:50|2395.8|2389.8|2396|2390|2396|2390|2395.8|2389.8|2
1622722520000|2021-06-03 12:15:20|2396.5|2390.5|2398.8|2392.8|2398.8|2392.8|2396.5|2390.5|14
1622722530000|2021-06-03 12:15:30|2398.5|2392.5|2399|2393|2399|2393|2398.5|2392.5|5
1622722540000|2021-06-03 12:15:40|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2398.5|2392.5|6
1622722550000|2021-06-03 12:15:50|2399|2393|2399.5|2393.5|2399.5|2393.5|2399|2393|5
1622722560000|2021-06-03 12:16:00|2399.3|2393.3|2397.5|2391.5|2399.3|2393.3|2397.5|2391.5|10
1622722570000|2021-06-03 12:16:10|2397.8|2391.8|2397.3|2391.3|2397.8|2391.8|2397.3|2391.3|3
1622722580000|2021-06-03 12:16:20|2397.5|2391.5|2398.8|2392.8|2398.8|2392.8|2397.3|2391.3|5
1622722590000|2021-06-03 12:16:30|2399|2393|2399.3|2393.3|2399.3|2393.3|2399|2393|2
1622722600000|2021-06-03 12:16:40|2399.5|2393.5|2400.3|2394.3|2400.3|2394.3|2399.5|2393.5|3
1622722610000|2021-06-03 12:16:50|2400|2394|2400|2394|2400.3|2394.3|2400|2394|3
1622722620000|2021-06-03 12:17:00|2400.3|2394.3|2400.5|2394.5|2400.8|2394.8|2400.3|2394.3|4
1622722630000|2021-06-03 12:17:10|2400.3|2394.3|2400.5|2394.5|2400.5|2394.5|2400.3|2394.3|2
1622722640000|2021-06-03 12:17:20|2400.8|2394.8|2400.5|2394.5|2400.8|2394.8|2400.5|2394.5|2
1622722650000|2021-06-03 12:17:30|2400.3|2394.3|2399.8|2393.8|2400.3|2394.3|2399.8|2393.8|2
1622722660000|2021-06-03 12:17:40|2399.5|2393.5|2398.8|2392.8|2399.5|2393.5|2398.5|2392.5|4
1622722710000|2021-06-03 12:18:30|2398.5|2392.5|2398|2392|2398.5|2392.5|2398|2392|3
1622722720000|2021-06-03 12:18:40|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|1
1622722730000|2021-06-03 12:18:50|2398.5|2392.5|2398.8|2392.8|2398.8|2392.8|2398.5|2392.5|2
1622722780000|2021-06-03 12:19:40|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1622722790000|2021-06-03 12:19:50|2398.8|2392.8|2397.5|2391.5|2399.5|2393.5|2397.5|2391.5|5
1622722800000|2021-06-03 12:20:00|2397.3|2391.3|2397.5|2391.5|2397.5|2391.5|2397.3|2391.3|2
1622722810000|2021-06-03 12:20:10|2397.8|2391.8|2397.5|2391.5|2397.8|2391.8|2397|2391|5
1622722820000|2021-06-03 12:20:20|2397.3|2391.3|2398|2392|2398|2392|2397.3|2391.3|4
1622722860000|2021-06-03 12:21:00|2397.5|2391.5|2399.5|2393.5|2399.5|2393.5|2397.5|2391.5|6
1622722870000|2021-06-03 12:21:10|2399.8|2393.8|2399.5|2393.5|2399.8|2393.8|2399.5|2393.5|2
1622722880000|2021-06-03 12:21:20|2399|2393|2399|2393|2399|2393|2399|2393|1
1622722900000|2021-06-03 12:21:40|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1622722910000|2021-06-03 12:21:50|2399|2393|2399|2393|2399|2393|2399|2393|1
1622722920000|2021-06-03 12:22:00|2399.3|2393.3|2399.5|2393.5|2399.5|2393.5|2399.3|2393.3|2
1622722930000|2021-06-03 12:22:10|2399.8|2393.8|2400|2394|2400|2394|2399.5|2393.5|4
1622722940000|2021-06-03 12:22:20|2399.8|2393.8|2400.3|2394.3|2400.3|2394.3|2399.5|2393.5|5
1622722950000|2021-06-03 12:22:30|2400|2394|2400.3|2394.3|2400.3|2394.3|2400|2394|2
1622722960000|2021-06-03 12:22:40|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1622722970000|2021-06-03 12:22:50|2400.3|2394.3|2400|2394|2400.3|2394.3|2400|2394|2
1622722980000|2021-06-03 12:23:00|2400.3|2394.3|2400.5|2394.5|2400.5|2394.5|2400.3|2394.3|2
1622722990000|2021-06-03 12:23:10|2400.3|2394.3|2400|2394|2400.3|2394.3|2400|2394|2
1622723000000|2021-06-03 12:23:20|2399.8|2393.8|2400|2394|2400|2394|2399.8|2393.8|2
1622723010000|2021-06-03 12:23:30|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|1
1622723030000|2021-06-03 12:23:50|2400|2394|2399.5|2393.5|2400|2394|2399.5|2393.5|2
1622723040000|2021-06-03 12:24:00|2399.3|2393.3|2399.5|2393.5|2399.5|2393.5|2399.3|2393.3|2
1622723050000|2021-06-03 12:24:10|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|1
1622723060000|2021-06-03 12:24:20|2400|2394|2400.3|2394.3|2400.3|2394.3|2400|2394|2
1622723080000|2021-06-03 12:24:40|2400|2394|2400|2394|2400|2394|2399.5|2393.5|5
1622723090000|2021-06-03 12:24:50|2399.8|2393.8|2400|2394|2400|2394|2399.8|2393.8|4
1622723100000|2021-06-03 12:25:00|2400.3|2394.3|2400.3|2394.3|2400.5|2394.5|2399.5|2393.5|7
1622723110000|2021-06-03 12:25:10|2400.5|2394.5|2400.8|2394.8|2400.8|2394.8|2400.3|2394.3|4
1622723130000|2021-06-03 12:25:30|2400.5|2394.5|2400.3|2394.3|2400.5|2394.5|2400|2394|6
1622723140000|2021-06-03 12:25:40|2399.5|2393.5|2400.3|2394.3|2400.3|2394.3|2399.5|2393.5|4
1622723150000|2021-06-03 12:25:50|2400|2394|2399.5|2393.5|2400|2394|2399.5|2393.5|2
1622723170000|2021-06-03 12:26:10|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1622723180000|2021-06-03 12:26:20|2399|2393|2399.3|2393.3|2399.3|2393.3|2399|2393|2
1622723190000|2021-06-03 12:26:30|2399|2393|2399.3|2393.3|2399.3|2393.3|2399|2393|2
1622723200000|2021-06-03 12:26:40|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|1
1622723220000|2021-06-03 12:27:00|2399.3|2393.3|2399.5|2393.5|2399.5|2393.5|2399.3|2393.3|4
1622723230000|2021-06-03 12:27:10|2399.3|2393.3|2399.5|2393.5|2399.5|2393.5|2399.3|2393.3|2
1622723240000|2021-06-03 12:27:20|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|1
1622723250000|2021-06-03 12:27:30|2399.5|2393.5|2399.8|2393.8|2399.8|2393.8|2399.5|2393.5|2
1622723260000|2021-06-03 12:27:40|2400|2394|2400|2394|2400.5|2394.5|2400|2394|5
1622723270000|2021-06-03 12:27:50|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|1
1622723280000|2021-06-03 12:28:00|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1622723300000|2021-06-03 12:28:20|2400.3|2394.3|2400.5|2394.5|2400.5|2394.5|2400.3|2394.3|2
1622723330000|2021-06-03 12:28:50|2400.3|2394.3|2400.5|2394.5|2400.5|2394.5|2400.3|2394.3|4
1622723370000|2021-06-03 12:29:30|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|1
1622723400000|2021-06-03 12:30:00|2401|2395|2401.3|2395.3|2401.3|2395.3|2401|2395|2
1622723420000|2021-06-03 12:30:20|2401.5|2395.5|2402.3|2396.3|2402.3|2396.3|2401.5|2395.5|3
1622723440000|2021-06-03 12:30:40|2401.8|2395.8|2402|2396|2402|2396|2401.8|2395.8|2
1622723450000|2021-06-03 12:30:50|2401.8|2395.8|2402|2396|2402|2396|2401.8|2395.8|4
1622723460000|2021-06-03 12:31:00|2401.8|2395.8|2401.8|2395.8|2402|2396|2401.8|2395.8|3
1622723470000|2021-06-03 12:31:10|2401.5|2395.5|2401.8|2395.8|2401.8|2395.8|2401.5|2395.5|2
1622723480000|2021-06-03 12:31:20|2401.5|2395.5|2401.8|2395.8|2401.8|2395.8|2401.5|2395.5|2
1622723490000|2021-06-03 12:31:30|2402|2396|2401.8|2395.8|2402|2396|2401.5|2395.5|8
1622723500000|2021-06-03 12:31:40|2401.5|2395.5|2400.5|2394.5|2401.5|2395.5|2400.5|2394.5|4
1622723510000|2021-06-03 12:31:50|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|1
1622723520000|2021-06-03 12:32:00|2399.5|2393.5|2399|2393|2399.5|2393.5|2398.8|2392.8|4
1622723530000|2021-06-03 12:32:10|2399.8|2393.8|2400.3|2394.3|2400.3|2394.3|2399.8|2393.8|2
1622723540000|2021-06-03 12:32:20|2400.5|2394.5|2400.8|2394.8|2400.8|2394.8|2400.5|2394.5|4
1622723550000|2021-06-03 12:32:30|2401|2395|2401|2395|2401|2395|2401|2395|1
1622723560000|2021-06-03 12:32:40|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|1
1622723570000|2021-06-03 12:32:50|2400.5|2394.5|2399.8|2393.8|2400.8|2394.8|2399.8|2393.8|4
1622723600000|2021-06-03 12:33:20|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|1
1622723620000|2021-06-03 12:33:40|2399.3|2393.3|2399.5|2393.5|2399.5|2393.5|2399.3|2393.3|2
1622723630000|2021-06-03 12:33:50|2399.3|2393.3|2399.5|2393.5|2399.5|2393.5|2399.3|2393.3|2
1622723650000|2021-06-03 12:34:10|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399|2393|3
1622723660000|2021-06-03 12:34:20|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|1
1622723670000|2021-06-03 12:34:30|2399.3|2393.3|2399.3|2393.3|2399.5|2393.5|2399.3|2393.3|3
1622723680000|2021-06-03 12:34:40|2399.5|2393.5|2399.3|2393.3|2399.5|2393.5|2399.3|2393.3|2
1622723690000|2021-06-03 12:34:50|2399.5|2393.5|2399.3|2393.3|2399.8|2393.8|2399.3|2393.3|6
1622723710000|2021-06-03 12:35:10|2399.5|2393.5|2399.3|2393.3|2399.5|2393.5|2399.3|2393.3|2
1622723720000|2021-06-03 12:35:20|2399.5|2393.5|2399.3|2393.3|2399.5|2393.5|2399.3|2393.3|2
1622723780000|2021-06-03 12:36:20|2399.5|2393.5|2399.5|2393.5|2400.5|2394.5|2399.5|2393.5|5
1622723800000|2021-06-03 12:36:40|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1622723810000|2021-06-03 12:36:50|2399.8|2393.8|2400.5|2394.5|2400.5|2394.5|2399.8|2393.8|4
1622723820000|2021-06-03 12:37:00|2401|2395|2401|2395|2401|2395|2401|2395|1
1622723830000|2021-06-03 12:37:10|2401.3|2395.3|2402|2396|2402|2396|2401.3|2395.3|4
1622723850000|2021-06-03 12:37:30|2402.3|2396.3|2403.3|2397.3|2403.3|2397.3|2402.3|2396.3|5
1622723860000|2021-06-03 12:37:40|2403.5|2397.5|2403|2397|2403.5|2397.5|2402.8|2396.8|6
1622723870000|2021-06-03 12:37:50|2403.3|2397.3|2403.5|2397.5|2403.8|2397.8|2402.5|2396.5|10
1622723880000|2021-06-03 12:38:00|2402.8|2396.8|2403.5|2397.5|2403.8|2397.8|2402.8|2396.8|8
1622723890000|2021-06-03 12:38:10|2403.8|2397.8|2403.5|2397.5|2403.8|2397.8|2403.5|2397.5|2
1622723950000|2021-06-03 12:39:10|2403.3|2397.3|2402.5|2396.5|2403.3|2397.3|2402.5|2396.5|3
1622723990000|2021-06-03 12:39:50|2402.8|2396.8|2403.8|2397.8|2403.8|2397.8|2402.8|2396.8|4
1622724000000|2021-06-03 12:40:00|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|1
1622724010000|2021-06-03 12:40:10|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|1
1622724020000|2021-06-03 12:40:20|2403|2397|2403|2397|2403|2397|2403|2397|1
1622724030000|2021-06-03 12:40:30|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|1
1622724040000|2021-06-03 12:40:40|2403.5|2397.5|2404|2398|2404|2398|2403.5|2397.5|3
1622724060000|2021-06-03 12:41:00|2404.5|2398.5|2404.3|2398.3|2404.5|2398.5|2404|2398|3
1622724070000|2021-06-03 12:41:10|2404.5|2398.5|2405.3|2399.3|2405.3|2399.3|2404.5|2398.5|3
1622724080000|2021-06-03 12:41:20|2405.5|2399.5|2405.3|2399.3|2405.5|2399.5|2405.3|2399.3|4
1622724090000|2021-06-03 12:41:30|2406.3|2400.3|2406|2400|2406.3|2400.3|2406|2400|4
1622724100000|2021-06-03 12:41:40|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406|2400|3
1622724110000|2021-06-03 12:41:50|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1622724120000|2021-06-03 12:42:00|2406.8|2400.8|2407.5|2401.5|2407.5|2401.5|2406.8|2400.8|2
1622724130000|2021-06-03 12:42:10|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1622724140000|2021-06-03 12:42:20|2406.8|2400.8|2406.3|2400.3|2406.8|2400.8|2406.3|2400.3|3
1622724150000|2021-06-03 12:42:30|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1622724200000|2021-06-03 12:43:20|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1622724210000|2021-06-03 12:43:30|2406|2400|2405.3|2399.3|2406|2400|2405.3|2399.3|2
1622724230000|2021-06-03 12:43:50|2405.5|2399.5|2406|2400|2406|2400|2405.5|2399.5|3
1622724240000|2021-06-03 12:44:00|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1622724250000|2021-06-03 12:44:10|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1622724260000|2021-06-03 12:44:20|2406.5|2400.5|2406.3|2400.3|2406.5|2400.5|2406.3|2400.3|2
1622724280000|2021-06-03 12:44:40|2406|2400|2405.5|2399.5|2406|2400|2405.5|2399.5|2
1622724290000|2021-06-03 12:44:50|2405.8|2399.8|2406.3|2400.3|2406.3|2400.3|2405.8|2399.8|7
1622724300000|2021-06-03 12:45:00|2406.5|2400.5|2407|2401|2407|2401|2406.5|2400.5|2
1622724310000|2021-06-03 12:45:10|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1622724320000|2021-06-03 12:45:20|2406.3|2400.3|2406|2400|2406.3|2400.3|2405.8|2399.8|3
1622724330000|2021-06-03 12:45:30|2405.8|2399.8|2405|2399|2405.8|2399.8|2405|2399|2
1622724410000|2021-06-03 12:46:50|2405.3|2399.3|2405.5|2399.5|2405.5|2399.5|2405.3|2399.3|2
1622724430000|2021-06-03 12:47:10|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1622724460000|2021-06-03 12:47:40|2406|2400|2405.8|2399.8|2406|2400|2405.8|2399.8|2
1622724470000|2021-06-03 12:47:50|2405.5|2399.5|2406|2400|2406|2400|2405.5|2399.5|3
1622724520000|2021-06-03 12:48:40|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1622724530000|2021-06-03 12:48:50|2406|2400|2406|2400|2406.3|2400.3|2405.8|2399.8|5
1622724560000|2021-06-03 12:49:20|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1622724570000|2021-06-03 12:49:30|2406.5|2400.5|2406.3|2400.3|2406.5|2400.5|2406.3|2400.3|2
1622724580000|2021-06-03 12:49:40|2405.8|2399.8|2406.3|2400.3|2406.3|2400.3|2405.8|2399.8|5
1622724590000|2021-06-03 12:49:50|2406.5|2400.5|2406.3|2400.3|2406.5|2400.5|2406.3|2400.3|2
1622724600000|2021-06-03 12:50:00|2406.5|2400.5|2407|2401|2407.3|2401.3|2406.5|2400.5|4
1622724610000|2021-06-03 12:50:10|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1622724620000|2021-06-03 12:50:20|2407|2401|2407|2401|2407.3|2401.3|2407|2401|3
1622724630000|2021-06-03 12:50:30|2406.8|2400.8|2406.3|2400.3|2407|2401|2406.3|2400.3|4
1622724650000|2021-06-03 12:50:50|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1622724680000|2021-06-03 12:51:20|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1622724710000|2021-06-03 12:51:50|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.5|2399.5|3
1622724740000|2021-06-03 12:52:20|2406|2400|2406|2400|2406|2400|2406|2400|1
1622724750000|2021-06-03 12:52:30|2406.3|2400.3|2407|2401|2407|2401|2406.3|2400.3|2
1622724760000|2021-06-03 12:52:40|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1622724790000|2021-06-03 12:53:10|2407|2401|2406.5|2400.5|2407|2401|2406.5|2400.5|3
1622724800000|2021-06-03 12:53:20|2407|2401|2407|2401|2407|2401|2407|2401|1
1622724810000|2021-06-03 12:53:30|2407.3|2401.3|2407.5|2401.5|2407.5|2401.5|2407.3|2401.3|2
1622724820000|2021-06-03 12:53:40|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1622724830000|2021-06-03 12:53:50|2406.3|2400.3|2406|2400|2406.3|2400.3|2406|2400|8
1622724860000|2021-06-03 12:54:20|2405.5|2399.5|2405.5|2399.5|2405.8|2399.8|2405.5|2399.5|3
1622724870000|2021-06-03 12:54:30|2405.3|2399.3|2405|2399|2405.3|2399.3|2404.8|2398.8|4
1622724880000|2021-06-03 12:54:40|2405.3|2399.3|2405|2399|2405.3|2399.3|2405|2399|2
1622724890000|2021-06-03 12:54:50|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405|2399|3
1622724900000|2021-06-03 12:55:00|2405.8|2399.8|2406.3|2400.3|2406.3|2400.3|2405.8|2399.8|3
1622724910000|2021-06-03 12:55:10|2406|2400|2406|2400|2406|2400|2406|2400|1
1622724920000|2021-06-03 12:55:20|2406.3|2400.3|2406.8|2400.8|2406.8|2400.8|2406.3|2400.3|2
1622724930000|2021-06-03 12:55:30|2407|2401|2406.8|2400.8|2407|2401|2406.8|2400.8|2
1622724940000|2021-06-03 12:55:40|2407|2401|2406.8|2400.8|2407|2401|2406.8|2400.8|2
1622725020000|2021-06-03 12:57:00|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1622725030000|2021-06-03 12:57:10|2406.3|2400.3|2406|2400|2406.3|2400.3|2406|2400|2
1622725050000|2021-06-03 12:57:30|2405.8|2399.8|2405.5|2399.5|2405.8|2399.8|2405.5|2399.5|2
1622725060000|2021-06-03 12:57:40|2404.8|2398.8|2404.5|2398.5|2404.8|2398.8|2404.5|2398.5|2
1622725080000|2021-06-03 12:58:00|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|2403.8|2397.8|4
1622725090000|2021-06-03 12:58:10|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|1
1622725100000|2021-06-03 12:58:20|2402.8|2396.8|2402.5|2396.5|2402.8|2396.8|2402.3|2396.3|3
1622725110000|2021-06-03 12:58:30|2402.8|2396.8|2402.5|2396.5|2402.8|2396.8|2402.3|2396.3|4
1622725120000|2021-06-03 12:58:40|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|1
1622725130000|2021-06-03 12:58:50|2403|2397|2403.5|2397.5|2403.5|2397.5|2403|2397|2
1622725140000|2021-06-03 12:59:00|2403.3|2397.3|2403.5|2397.5|2403.5|2397.5|2403.3|2397.3|2
1622725160000|2021-06-03 12:59:20|2403.3|2397.3|2403.8|2397.8|2403.8|2397.8|2403.3|2397.3|2
1622725170000|2021-06-03 12:59:30|2404.3|2398.3|2404.3|2398.3|2404.5|2398.5|2404|2398|5
1622725180000|2021-06-03 12:59:40|2404.5|2398.5|2404.3|2398.3|2404.5|2398.5|2404.3|2398.3|2
1622725190000|2021-06-03 12:59:50|2404|2398|2403|2397|2404|2398|2403|2397|5
1622725200000|2021-06-03 13:00:00|2402.8|2396.8|2405.3|2399.3|2405.5|2399.5|2402.8|2396.8|8
1622725210000|2021-06-03 13:00:10|2406.3|2400.3|2407.3|2401.3|2407.3|2401.3|2406.3|2400.3|10
1622725220000|2021-06-03 13:00:20|2407|2401|2405.5|2399.5|2407|2401|2405|2399|17
1622725230000|2021-06-03 13:00:30|2405.8|2399.8|2406|2400|2406|2400|2405.5|2399.5|4
1622725240000|2021-06-03 13:00:40|2405.8|2399.8|2407|2401|2407|2401|2405.8|2399.8|5
1622725250000|2021-06-03 13:00:50|2406.8|2400.8|2407.5|2401.5|2407.5|2401.5|2406.8|2400.8|2
1622725260000|2021-06-03 13:01:00|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1622725270000|2021-06-03 13:01:10|2407.5|2401.5|2407.3|2401.3|2407.5|2401.5|2406.8|2400.8|3
1622725280000|2021-06-03 13:01:20|2407|2401|2407|2401|2407|2401|2407|2401|1
1622725290000|2021-06-03 13:01:30|2406.8|2400.8|2406|2400|2406.8|2400.8|2406|2400|3
1622725300000|2021-06-03 13:01:40|2405.8|2399.8|2406.3|2400.3|2406.3|2400.3|2405.5|2399.5|7
1622725310000|2021-06-03 13:01:50|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1622725330000|2021-06-03 13:02:10|2406.3|2400.3|2407|2401|2407|2401|2406.3|2400.3|4
1622725340000|2021-06-03 13:02:20|2407.5|2401.5|2408.5|2402.5|2408.5|2402.5|2407.3|2401.3|5
1622725360000|2021-06-03 13:02:40|2408.8|2402.8|2408.5|2402.5|2408.8|2402.8|2408.5|2402.5|2
1622725370000|2021-06-03 13:02:50|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.5|2402.5|3
1622725380000|2021-06-03 13:03:00|2408|2402|2408|2402|2408.3|2402.3|2407.8|2401.8|5
1622725390000|2021-06-03 13:03:10|2408.3|2402.3|2408|2402|2408.3|2402.3|2408|2402|2
1622725410000|2021-06-03 13:03:30|2408.3|2402.3|2408.8|2402.8|2408.8|2402.8|2408|2402|5
1622725440000|2021-06-03 13:04:00|2409|2403|2408.5|2402.5|2409|2403|2408.5|2402.5|3
1622725460000|2021-06-03 13:04:20|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1622725480000|2021-06-03 13:04:40|2408.5|2402.5|2408.8|2402.8|2408.8|2402.8|2408.5|2402.5|2
1622725490000|2021-06-03 13:04:50|2409.3|2403.3|2409.3|2403.3|2409.5|2403.5|2409.3|2403.3|3
1622725500000|2021-06-03 13:05:00|2409.5|2403.5|2408|2402|2409.5|2403.5|2408|2402|8
1622725510000|2021-06-03 13:05:10|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1622725520000|2021-06-03 13:05:20|2408.5|2402.5|2408.3|2402.3|2408.8|2402.8|2408.3|2402.3|4
1622725530000|2021-06-03 13:05:30|2408.5|2402.5|2409.5|2403.5|2409.8|2403.8|2408.5|2402.5|8
1622725540000|2021-06-03 13:05:40|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1622725550000|2021-06-03 13:05:50|2409.5|2403.5|2409.8|2403.8|2409.8|2403.8|2409.5|2403.5|2
1622725560000|2021-06-03 13:06:00|2409.5|2403.5|2409.8|2403.8|2409.8|2403.8|2409.5|2403.5|2
1622725570000|2021-06-03 13:06:10|2410.3|2404.3|2410.8|2404.8|2410.8|2404.8|2410.3|2404.3|3
1622725580000|2021-06-03 13:06:20|2411|2405|2411.8|2405.8|2412|2406|2411|2405|4
1622725590000|2021-06-03 13:06:30|2412|2406|2411.8|2405.8|2412.5|2406.5|2411.8|2405.8|6
1622725600000|2021-06-03 13:06:40|2412|2406|2412|2406|2412|2406|2411.8|2405.8|3
1622725610000|2021-06-03 13:06:50|2411.8|2405.8|2412|2406|2412|2406|2411.8|2405.8|2
1622725620000|2021-06-03 13:07:00|2412.3|2406.3|2411.3|2405.3|2412.3|2406.3|2411.3|2405.3|5
1622725630000|2021-06-03 13:07:10|2411|2405|2411.8|2405.8|2411.8|2405.8|2411|2405|4
1622725640000|2021-06-03 13:07:20|2412|2406|2412.3|2406.3|2412.3|2406.3|2411.8|2405.8|4
1622725650000|2021-06-03 13:07:30|2412.5|2406.5|2412|2406|2412.5|2406.5|2412|2406|5
1622725660000|2021-06-03 13:07:40|2412.3|2406.3|2412|2406|2412.5|2406.5|2412|2406|4
1622725680000|2021-06-03 13:08:00|2411.8|2405.8|2411.5|2405.5|2411.8|2405.8|2411.3|2405.3|3
1622725690000|2021-06-03 13:08:10|2411.3|2405.3|2411|2405|2411.3|2405.3|2411|2405|2
1622725700000|2021-06-03 13:08:20|2411.3|2405.3|2411|2405|2411.3|2405.3|2411|2405|2
1622725710000|2021-06-03 13:08:30|2410.8|2404.8|2410.5|2404.5|2410.8|2404.8|2410.5|2404.5|2
1622725720000|2021-06-03 13:08:40|2410.3|2404.3|2409.5|2403.5|2410.3|2404.3|2409.5|2403.5|4
1622725730000|2021-06-03 13:08:50|2409.8|2403.8|2409.8|2403.8|2410|2404|2409.8|2403.8|3
1622725740000|2021-06-03 13:09:00|2409.5|2403.5|2408.8|2402.8|2409.5|2403.5|2408.8|2402.8|4
1622725760000|2021-06-03 13:09:20|2408.5|2402.5|2408.8|2402.8|2408.8|2402.8|2408.3|2402.3|4
1622725780000|2021-06-03 13:09:40|2409.3|2403.3|2409.8|2403.8|2409.8|2403.8|2409.3|2403.3|3
1622725790000|2021-06-03 13:09:50|2410|2404|2409.8|2403.8|2410|2404|2409.8|2403.8|2
1622725820000|2021-06-03 13:10:20|2410|2404|2410|2404|2410|2404|2410|2404|1
1622725830000|2021-06-03 13:10:30|2410.3|2404.3|2410|2404|2410.3|2404.3|2410|2404|2
1622725840000|2021-06-03 13:10:40|2410.3|2404.3|2410|2404|2410.3|2404.3|2410|2404|2
1622725850000|2021-06-03 13:10:50|2410.3|2404.3|2411.3|2405.3|2411.3|2405.3|2410.3|2404.3|5
1622725910000|2021-06-03 13:11:50|2411.5|2405.5|2411.8|2405.8|2411.8|2405.8|2411.5|2405.5|2
1622725930000|2021-06-03 13:12:10|2411.5|2405.5|2410.5|2404.5|2411.5|2405.5|2410.5|2404.5|3
1622725940000|2021-06-03 13:12:20|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410|2404|3
1622725950000|2021-06-03 13:12:30|2410.5|2404.5|2410.8|2404.8|2410.8|2404.8|2410.5|2404.5|2
1622725960000|2021-06-03 13:12:40|2411.3|2405.3|2411.5|2405.5|2411.5|2405.5|2411.3|2405.3|2
1622725970000|2021-06-03 13:12:50|2411.8|2405.8|2411.5|2405.5|2411.8|2405.8|2411.5|2405.5|2
1622725980000|2021-06-03 13:13:00|2411.3|2405.3|2411.5|2405.5|2411.5|2405.5|2411.3|2405.3|2
1622725990000|2021-06-03 13:13:10|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411|2405|3
1622726000000|2021-06-03 13:13:20|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.3|2405.3|3
1622726020000|2021-06-03 13:13:40|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|1
1622726030000|2021-06-03 13:13:50|2412|2406|2412.5|2406.5|2412.5|2406.5|2412|2406|3
1622726040000|2021-06-03 13:14:00|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2412|2406|3
1622726050000|2021-06-03 13:14:10|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|1
1622726060000|2021-06-03 13:14:20|2412.8|2406.8|2413|2407|2413|2407|2412.8|2406.8|2
1622726070000|2021-06-03 13:14:30|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|1
1622726080000|2021-06-03 13:14:40|2413.5|2407.5|2414|2408|2414|2408|2413.5|2407.5|2
1622726090000|2021-06-03 13:14:50|2413.8|2407.8|2413.3|2407.3|2413.8|2407.8|2413.3|2407.3|3
1622726100000|2021-06-03 13:15:00|2413.5|2407.5|2413|2407|2413.5|2407.5|2413|2407|3
1622726110000|2021-06-03 13:15:10|2413.3|2407.3|2413|2407|2413.8|2407.8|2413|2407|4
1622726130000|2021-06-03 13:15:30|2413.3|2407.3|2413.8|2407.8|2413.8|2407.8|2413.3|2407.3|2
1622726150000|2021-06-03 13:15:50|2413.5|2407.5|2412|2406|2413.5|2407.5|2412|2406|4
1622726160000|2021-06-03 13:16:00|2411.8|2405.8|2412.8|2406.8|2413|2407|2411.8|2405.8|5
1622726170000|2021-06-03 13:16:10|2412.3|2406.3|2413.3|2407.3|2413.3|2407.3|2412|2406|5
1622726180000|2021-06-03 13:16:20|2413|2407|2413.3|2407.3|2413.3|2407.3|2413|2407|2
1622726190000|2021-06-03 13:16:30|2412.8|2406.8|2412.5|2406.5|2412.8|2406.8|2412.5|2406.5|2
1622726210000|2021-06-03 13:16:50|2411.8|2405.8|2412.3|2406.3|2412.5|2406.5|2411.8|2405.8|4
1622726220000|2021-06-03 13:17:00|2412|2406|2413.5|2407.5|2413.5|2407.5|2412|2406|4
1622726230000|2021-06-03 13:17:10|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|1
1622726240000|2021-06-03 13:17:20|2414|2408|2414.3|2408.3|2414.5|2408.5|2414|2408|4
1622726250000|2021-06-03 13:17:30|2414|2408|2414|2408|2414|2408|2414|2408|1
1622726260000|2021-06-03 13:17:40|2414.5|2408.5|2414|2408|2414.5|2408.5|2414|2408|3
1622726270000|2021-06-03 13:17:50|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|1
1622726280000|2021-06-03 13:18:00|2414|2408|2413.8|2407.8|2414.3|2408.3|2413.8|2407.8|4
1622726290000|2021-06-03 13:18:10|2413.5|2407.5|2412.8|2406.8|2413.5|2407.5|2412.8|2406.8|3
1622726300000|2021-06-03 13:18:20|2413|2407|2412.3|2406.3|2413|2407|2412.3|2406.3|3
1622726310000|2021-06-03 13:18:30|2412.5|2406.5|2413.8|2407.8|2413.8|2407.8|2412.5|2406.5|3
1622726320000|2021-06-03 13:18:40|2413.5|2407.5|2413|2407|2413.5|2407.5|2413|2407|4
1622726330000|2021-06-03 13:18:50|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|1
1622726340000|2021-06-03 13:19:00|2413.8|2407.8|2413.5|2407.5|2413.8|2407.8|2413.3|2407.3|6
1622726350000|2021-06-03 13:19:10|2413.3|2407.3|2413|2407|2413.3|2407.3|2413|2407|2
1622726360000|2021-06-03 13:19:20|2413.3|2407.3|2413.8|2407.8|2413.8|2407.8|2413.3|2407.3|3
1622726370000|2021-06-03 13:19:30|2413.5|2407.5|2413.8|2407.8|2413.8|2407.8|2413.5|2407.5|6
1622726380000|2021-06-03 13:19:40|2413.5|2407.5|2413|2407|2413.8|2407.8|2413|2407|5
1622726390000|2021-06-03 13:19:50|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1622726400000|2021-06-03 13:20:00|2412.5|2406.5|2412.3|2406.3|2414.3|2408.3|2412.3|2406.3|7
1622726410000|2021-06-03 13:20:10|2412.5|2406.5|2411.3|2405.3|2412.5|2406.5|2411|2405|8
1622726420000|2021-06-03 13:20:20|2411.5|2405.5|2411.8|2405.8|2412|2406|2411|2405|7
1622726430000|2021-06-03 13:20:30|2411.5|2405.5|2410.5|2404.5|2411.8|2405.8|2410.5|2404.5|6
1622726440000|2021-06-03 13:20:40|2410.8|2404.8|2411.3|2405.3|2411.3|2405.3|2410.5|2404.5|6
1622726450000|2021-06-03 13:20:50|2411|2405|2410.5|2404.5|2411|2405|2410.5|2404.5|3
1622726460000|2021-06-03 13:21:00|2410.3|2404.3|2409.5|2403.5|2410.3|2404.3|2409|2403|7
1622726470000|2021-06-03 13:21:10|2408.8|2402.8|2409.3|2403.3|2409.3|2403.3|2408.8|2402.8|7
1622726480000|2021-06-03 13:21:20|2410|2404|2410.5|2404.5|2410.5|2404.5|2410|2404|3
1622726490000|2021-06-03 13:21:30|2410.3|2404.3|2411|2405|2411|2405|2410.3|2404.3|4
1622726510000|2021-06-03 13:21:50|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1622726520000|2021-06-03 13:22:00|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1622726530000|2021-06-03 13:22:10|2411.3|2405.3|2410.3|2404.3|2411.3|2405.3|2410.3|2404.3|4
1622726540000|2021-06-03 13:22:20|2410|2404|2408.8|2402.8|2410|2404|2408.5|2402.5|8
1622726550000|2021-06-03 13:22:30|2409|2403|2409|2403|2409|2403|2409|2403|1
1622726560000|2021-06-03 13:22:40|2409.3|2403.3|2409.3|2403.3|2409.8|2403.8|2409|2403|9
1622726570000|2021-06-03 13:22:50|2409|2403|2408|2402|2409|2403|2407.8|2401.8|4
1622726590000|2021-06-03 13:23:10|2407.8|2401.8|2407.5|2401.5|2407.8|2401.8|2407.5|2401.5|4
1622726600000|2021-06-03 13:23:20|2407.8|2401.8|2408.5|2402.5|2408.5|2402.5|2407.8|2401.8|5
1622726610000|2021-06-03 13:23:30|2408.8|2402.8|2409.3|2403.3|2409.3|2403.3|2408.8|2402.8|2
1622726620000|2021-06-03 13:23:40|2409.5|2403.5|2411.5|2405.5|2411.5|2405.5|2409.5|2403.5|10
1622726630000|2021-06-03 13:23:50|2411.3|2405.3|2412|2406|2412.5|2406.5|2411.3|2405.3|12
1622726640000|2021-06-03 13:24:00|2411|2405|2411|2405|2411|2405|2410.8|2404.8|5
1622726650000|2021-06-03 13:24:10|2411.3|2405.3|2411|2405|2411.3|2405.3|2411|2405|2
1622726660000|2021-06-03 13:24:20|2410.8|2404.8|2412.3|2406.3|2412.3|2406.3|2410.8|2404.8|8
1622726670000|2021-06-03 13:24:30|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|1
1622726680000|2021-06-03 13:24:40|2412.8|2406.8|2412.3|2406.3|2412.8|2406.8|2412.3|2406.3|6
1622726690000|2021-06-03 13:24:50|2412.8|2406.8|2413|2407|2413.3|2407.3|2412.3|2406.3|8
1622726700000|2021-06-03 13:25:00|2413.5|2407.5|2413.8|2407.8|2413.8|2407.8|2413.3|2407.3|4
1622726710000|2021-06-03 13:25:10|2413.5|2407.5|2413.8|2407.8|2413.8|2407.8|2413.3|2407.3|4
1622726720000|2021-06-03 13:25:20|2413.5|2407.5|2414|2408|2414.3|2408.3|2413.5|2407.5|7
1622726730000|2021-06-03 13:25:30|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|1
1622726740000|2021-06-03 13:25:40|2413.3|2407.3|2412.8|2406.8|2413.5|2407.5|2412.8|2406.8|4
1622726750000|2021-06-03 13:25:50|2412.5|2406.5|2412.5|2406.5|2413|2407|2412.5|2406.5|4
1622726760000|2021-06-03 13:26:00|2412.3|2406.3|2411.3|2405.3|2412.5|2406.5|2411.3|2405.3|6
1622726770000|2021-06-03 13:26:10|2411.5|2405.5|2411.8|2405.8|2411.8|2405.8|2411.5|2405.5|2
1622726780000|2021-06-03 13:26:20|2412|2406|2412|2406|2412|2406|2411.8|2405.8|3
1622726790000|2021-06-03 13:26:30|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|1
1622726800000|2021-06-03 13:26:40|2412|2406|2412|2406|2412.3|2406.3|2412|2406|5
1622726810000|2021-06-03 13:26:50|2412.3|2406.3|2411|2405|2412.3|2406.3|2411|2405|6
1622726820000|2021-06-03 13:27:00|2410.5|2404.5|2411.3|2405.3|2411.3|2405.3|2409.8|2403.8|5
1622726830000|2021-06-03 13:27:10|2411|2405|2410.8|2404.8|2411|2405|2410.8|2404.8|2
1622726840000|2021-06-03 13:27:20|2410.5|2404.5|2409.8|2403.8|2410.5|2404.5|2409.8|2403.8|3
1622726850000|2021-06-03 13:27:30|2409.5|2403.5|2410|2404|2410|2404|2409.5|2403.5|2
1622726860000|2021-06-03 13:27:40|2410.3|2404.3|2410|2404|2410.3|2404.3|2410|2404|2
1622726870000|2021-06-03 13:27:50|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.3|2403.3|5
1622726880000|2021-06-03 13:28:00|2409.5|2403.5|2409|2403|2409.5|2403.5|2409|2403|4
1622726890000|2021-06-03 13:28:10|2408.8|2402.8|2409.3|2403.3|2409.3|2403.3|2408.8|2402.8|3
1622726940000|2021-06-03 13:29:00|2409|2403|2409|2403|2409|2403|2409|2403|1
1622726950000|2021-06-03 13:29:10|2408.8|2402.8|2408.3|2402.3|2408.8|2402.8|2408.3|2402.3|3
1622726960000|2021-06-03 13:29:20|2408|2402|2407.8|2401.8|2408|2402|2407.5|2401.5|5
1622726970000|2021-06-03 13:29:30|2408|2402|2407.5|2401.5|2408|2402|2407.5|2401.5|3
1622726980000|2021-06-03 13:29:40|2407.3|2401.3|2407.5|2401.5|2407.5|2401.5|2407.3|2401.3|2
1622726990000|2021-06-03 13:29:50|2407.8|2401.8|2406|2400|2408.3|2402.3|2406|2400|10
1622727000000|2021-06-03 13:30:00|2406.3|2400.3|2405.8|2399.8|2406.3|2400.3|2405.8|2399.8|3
1622727010000|2021-06-03 13:30:10|2406|2400|2406.5|2400.5|2406.5|2400.5|2406|2400|4
1622727020000|2021-06-03 13:30:20|2406.8|2400.8|2408|2402|2408.3|2402.3|2406.8|2400.8|7
1622727030000|2021-06-03 13:30:30|2407.8|2401.8|2407.8|2401.8|2408.3|2402.3|2407.5|2401.5|8
1622727040000|2021-06-03 13:30:40|2407.3|2401.3|2407.8|2401.8|2407.8|2401.8|2407.3|2401.3|5
1622727050000|2021-06-03 13:30:50|2408|2402|2409|2403|2409|2403|2407.8|2401.8|8
1622727060000|2021-06-03 13:31:00|2408.8|2402.8|2408.8|2402.8|2409.3|2403.3|2408.5|2402.5|7
1622727070000|2021-06-03 13:31:10|2409|2403|2409.5|2403.5|2409.8|2403.8|2409|2403|4
1622727080000|2021-06-03 13:31:20|2409.3|2403.3|2409|2403|2409.5|2403.5|2409|2403|4
1622727090000|2021-06-03 13:31:30|2408.8|2402.8|2409|2403|2409|2403|2408.8|2402.8|2
1622727100000|2021-06-03 13:31:40|2408.8|2402.8|2407.8|2401.8|2408.8|2402.8|2407.8|2401.8|6
1622727110000|2021-06-03 13:31:50|2407.5|2401.5|2408.8|2402.8|2408.8|2402.8|2406.8|2400.8|8
1622727120000|2021-06-03 13:32:00|2409|2403|2409|2403|2409.3|2403.3|2409|2403|3
1622727130000|2021-06-03 13:32:10|2408.8|2402.8|2409.3|2403.3|2409.3|2403.3|2408.8|2402.8|3
1622727140000|2021-06-03 13:32:20|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1622727150000|2021-06-03 13:32:30|2408.5|2402.5|2408.5|2402.5|2408.8|2402.8|2408.3|2402.3|4
1622727160000|2021-06-03 13:32:40|2408.3|2402.3|2407.8|2401.8|2408.3|2402.3|2407.3|2401.3|4
1622727170000|2021-06-03 13:32:50|2407.5|2401.5|2406.8|2400.8|2407.5|2401.5|2406.5|2400.5|5
1622727180000|2021-06-03 13:33:00|2407.3|2401.3|2406.8|2400.8|2407.3|2401.3|2406.8|2400.8|4
1622727200000|2021-06-03 13:33:20|2407|2401|2407.3|2401.3|2407.3|2401.3|2407|2401|2
1622727210000|2021-06-03 13:33:30|2407.5|2401.5|2408.3|2402.3|2408.3|2402.3|2407.5|2401.5|3
1622727220000|2021-06-03 13:33:40|2408|2402|2408.3|2402.3|2408.3|2402.3|2407.8|2401.8|4
1622727230000|2021-06-03 13:33:50|2408.5|2402.5|2408.8|2402.8|2408.8|2402.8|2408.5|2402.5|2
1622727240000|2021-06-03 13:34:00|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1622727260000|2021-06-03 13:34:20|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1622727280000|2021-06-03 13:34:40|2408.8|2402.8|2409.8|2403.8|2409.8|2403.8|2408.8|2402.8|3
1622727290000|2021-06-03 13:34:50|2410|2404|2410.3|2404.3|2411|2405|2410|2404|4
1622727300000|2021-06-03 13:35:00|2410|2404|2410|2404|2410|2404|2410|2404|1
1622727320000|2021-06-03 13:35:20|2409.8|2403.8|2409.3|2403.3|2409.8|2403.8|2409.3|2403.3|3
1622727340000|2021-06-03 13:35:40|2409|2403|2409|2403|2409.3|2403.3|2408.8|2402.8|5
1622727350000|2021-06-03 13:35:50|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1622727360000|2021-06-03 13:36:00|2408.8|2402.8|2409.3|2403.3|2409.3|2403.3|2408.3|2402.3|6
1622727370000|2021-06-03 13:36:10|2409|2403|2408.8|2402.8|2409|2403|2408.8|2402.8|2
1622727380000|2021-06-03 13:36:20|2409|2403|2410.3|2404.3|2410.3|2404.3|2409|2403|5
1622727390000|2021-06-03 13:36:30|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1622727400000|2021-06-03 13:36:40|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1622727420000|2021-06-03 13:37:00|2410|2404|2410|2404|2410|2404|2410|2404|1
1622727430000|2021-06-03 13:37:10|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1622727440000|2021-06-03 13:37:20|2409.5|2403.5|2409.3|2403.3|2409.5|2403.5|2409.3|2403.3|2
1622727450000|2021-06-03 13:37:30|2409.5|2403.5|2409.8|2403.8|2409.8|2403.8|2409.5|2403.5|2
1622727460000|2021-06-03 13:37:40|2410|2404|2410.3|2404.3|2410.3|2404.3|2410|2404|2
1622727470000|2021-06-03 13:37:50|2410|2404|2409.3|2403.3|2410|2404|2409.3|2403.3|4
1622727490000|2021-06-03 13:38:10|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1622727500000|2021-06-03 13:38:20|2410.3|2404.3|2410.5|2404.5|2410.5|2404.5|2410.3|2404.3|2
1622727510000|2021-06-03 13:38:30|2410.8|2404.8|2410.8|2404.8|2411|2405|2410.8|2404.8|3
1622727520000|2021-06-03 13:38:40|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1622727530000|2021-06-03 13:38:50|2410|2404|2409.5|2403.5|2410|2404|2409.5|2403.5|3
1622727540000|2021-06-03 13:39:00|2409.3|2403.3|2408|2402|2409.5|2403.5|2408|2402|6
1622727550000|2021-06-03 13:39:10|2407.8|2401.8|2407|2401|2408|2402|2407|2401|5
1622727560000|2021-06-03 13:39:20|2406.8|2400.8|2406.3|2400.3|2406.8|2400.8|2406.3|2400.3|3
1622727570000|2021-06-03 13:39:30|2406|2400|2405.3|2399.3|2406.3|2400.3|2405.3|2399.3|5
1622727580000|2021-06-03 13:39:40|2405.5|2399.5|2405.5|2399.5|2405.8|2399.8|2405.5|2399.5|3
1622727590000|2021-06-03 13:39:50|2405.3|2399.3|2404|2398|2405.3|2399.3|2403.8|2397.8|6
1622727600000|2021-06-03 13:40:00|2404.3|2398.3|2403.8|2397.8|2404.5|2398.5|2403.8|2397.8|5
1622727610000|2021-06-03 13:40:10|2404|2398|2405.3|2399.3|2405.3|2399.3|2404|2398|3
1622727620000|2021-06-03 13:40:20|2405|2399|2405|2399|2405|2399|2405|2399|1
1622727630000|2021-06-03 13:40:30|2404.8|2398.8|2404.3|2398.3|2404.8|2398.8|2404|2398|3
1622727640000|2021-06-03 13:40:40|2404|2398|2403.8|2397.8|2404|2398|2403.3|2397.3|6
1622727650000|2021-06-03 13:40:50|2404|2398|2404.5|2398.5|2404.5|2398.5|2404|2398|3
1622727660000|2021-06-03 13:41:00|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|1
1622727670000|2021-06-03 13:41:10|2404|2398|2403.8|2397.8|2404|2398|2403.8|2397.8|2
1622727690000|2021-06-03 13:41:30|2403.5|2397.5|2403.8|2397.8|2403.8|2397.8|2403.5|2397.5|2
1622727700000|2021-06-03 13:41:40|2403.5|2397.5|2403.5|2397.5|2403.8|2397.8|2403.5|2397.5|3
1622727710000|2021-06-03 13:41:50|2403.3|2397.3|2403.5|2397.5|2403.5|2397.5|2403.3|2397.3|2
1622727720000|2021-06-03 13:42:00|2404|2398|2403.5|2397.5|2404|2398|2403.3|2397.3|5
1622727730000|2021-06-03 13:42:10|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|1
1622727740000|2021-06-03 13:42:20|2403.5|2397.5|2403.8|2397.8|2403.8|2397.8|2403.5|2397.5|2
1622727750000|2021-06-03 13:42:30|2404|2398|2404.5|2398.5|2404.5|2398.5|2404|2398|2
1622727760000|2021-06-03 13:42:40|2404.8|2398.8|2404.5|2398.5|2404.8|2398.8|2404.5|2398.5|2
1622727770000|2021-06-03 13:42:50|2404.3|2398.3|2404|2398|2404.8|2398.8|2403.5|2397.5|11
1622727780000|2021-06-03 13:43:00|2403.8|2397.8|2403.3|2397.3|2403.8|2397.8|2403.3|2397.3|4
1622727790000|2021-06-03 13:43:10|2403|2397|2403.3|2397.3|2403.3|2397.3|2403|2397|2
1622727800000|2021-06-03 13:43:20|2401.8|2395.8|2401.5|2395.5|2402|2396|2401.5|2395.5|6
1622727810000|2021-06-03 13:43:30|2401|2395|2401|2395|2401|2395|2401|2395|1
1622727820000|2021-06-03 13:43:40|2400.8|2394.8|2401|2395|2401|2395|2400.5|2394.5|6
1622727830000|2021-06-03 13:43:50|2400.8|2394.8|2400.5|2394.5|2401.3|2395.3|2400.5|2394.5|8
1622727840000|2021-06-03 13:44:00|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|2400.8|2394.8|8
1622727850000|2021-06-03 13:44:10|2401|2395|2401|2395|2401|2395|2401|2395|1
1622727860000|2021-06-03 13:44:20|2401.3|2395.3|2401.8|2395.8|2402.8|2396.8|2401.3|2395.3|9
1622727870000|2021-06-03 13:44:30|2401.5|2395.5|2401.5|2395.5|2401.8|2395.8|2401.3|2395.3|4
1622727880000|2021-06-03 13:44:40|2401.3|2395.3|2401.8|2395.8|2401.8|2395.8|2401.3|2395.3|2
1622727890000|2021-06-03 13:44:50|2401.5|2395.5|2401.3|2395.3|2401.5|2395.5|2401.3|2395.3|2
1622727900000|2021-06-03 13:45:00|2401.5|2395.5|2401.5|2395.5|2401.8|2395.8|2401.5|2395.5|3
1622727930000|2021-06-03 13:45:30|2401.8|2395.8|2403.5|2397.5|2403.5|2397.5|2401.8|2395.8|5
1622727940000|2021-06-03 13:45:40|2403.3|2397.3|2403.5|2397.5|2403.5|2397.5|2403.3|2397.3|2
1622727950000|2021-06-03 13:45:50|2402.8|2396.8|2401.5|2395.5|2402.8|2396.8|2401.5|2395.5|2
1622727960000|2021-06-03 13:46:00|2401.8|2395.8|2401.5|2395.5|2401.8|2395.8|2401.5|2395.5|2
1622727970000|2021-06-03 13:46:10|2401.3|2395.3|2400.8|2394.8|2401.3|2395.3|2400.5|2394.5|4
1622727980000|2021-06-03 13:46:20|2401|2395|2398.5|2392.5|2401|2395|2398.5|2392.5|6
1622727990000|2021-06-03 13:46:30|2398.8|2392.8|2399.3|2393.3|2399.8|2393.8|2398.8|2392.8|6
1622728000000|2021-06-03 13:46:40|2399.8|2393.8|2399.5|2393.5|2399.8|2393.8|2399.5|2393.5|2
1622728010000|2021-06-03 13:46:50|2398.8|2392.8|2399.8|2393.8|2399.8|2393.8|2398.5|2392.5|7
1622728030000|2021-06-03 13:47:10|2400|2394|2401|2395|2401|2395|2400|2394|4
1622728040000|2021-06-03 13:47:20|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400|2394|4
1622728050000|2021-06-03 13:47:30|2401|2395|2401|2395|2401.3|2395.3|2401|2395|3
1622728060000|2021-06-03 13:47:40|2400.8|2394.8|2401.5|2395.5|2401.5|2395.5|2400.8|2394.8|4
1622728070000|2021-06-03 13:47:50|2401.8|2395.8|2401.8|2395.8|2402.3|2396.3|2401.8|2395.8|3
1622728080000|2021-06-03 13:48:00|2402|2396|2402.3|2396.3|2402.3|2396.3|2402|2396|2
1622728090000|2021-06-03 13:48:10|2401.5|2395.5|2403.5|2397.5|2403.5|2397.5|2401.5|2395.5|6
1622728100000|2021-06-03 13:48:20|2403.8|2397.8|2403.5|2397.5|2403.8|2397.8|2403.3|2397.3|5
1622728110000|2021-06-03 13:48:30|2403.8|2397.8|2404.3|2398.3|2404.3|2398.3|2403.8|2397.8|2
1622728120000|2021-06-03 13:48:40|2404.5|2398.5|2404.5|2398.5|2405|2399|2404.5|2398.5|5
1622728130000|2021-06-03 13:48:50|2404.3|2398.3|2403.5|2397.5|2404.3|2398.3|2403.5|2397.5|6
1622728140000|2021-06-03 13:49:00|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|2403|2397|3
1622728150000|2021-06-03 13:49:10|2403|2397|2402.8|2396.8|2403|2397|2402.3|2396.3|6
1622728160000|2021-06-03 13:49:20|2402.5|2396.5|2402.5|2396.5|2402.5|2396.5|2402.3|2396.3|3
1622728170000|2021-06-03 13:49:30|2402.8|2396.8|2402.5|2396.5|2403.3|2397.3|2402.5|2396.5|8
1622728180000|2021-06-03 13:49:40|2402.3|2396.3|2401.8|2395.8|2402.3|2396.3|2401.8|2395.8|2
1622728190000|2021-06-03 13:49:50|2402|2396|2401.8|2395.8|2402.3|2396.3|2401.8|2395.8|4
1622728200000|2021-06-03 13:50:00|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|1
1622728210000|2021-06-03 13:50:10|2401.3|2395.3|2399.8|2393.8|2401.3|2395.3|2399.8|2393.8|4
1622728220000|2021-06-03 13:50:20|2400|2394|2400.3|2394.3|2400.3|2394.3|2400|2394|2
1622728230000|2021-06-03 13:50:30|2400|2394|2400|2394|2400|2394|2399.8|2393.8|3
1622728240000|2021-06-03 13:50:40|2400.3|2394.3|2400|2394|2400.3|2394.3|2400|2394|2
1622728270000|2021-06-03 13:51:10|2400.3|2394.3|2399.8|2393.8|2400.3|2394.3|2399.8|2393.8|3
1622728280000|2021-06-03 13:51:20|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|1
1622728290000|2021-06-03 13:51:30|2400.5|2394.5|2401.5|2395.5|2401.5|2395.5|2400.5|2394.5|3
1622728300000|2021-06-03 13:51:40|2401.8|2395.8|2402.5|2396.5|2402.5|2396.5|2401.5|2395.5|5
1622728310000|2021-06-03 13:51:50|2402.8|2396.8|2402.5|2396.5|2402.8|2396.8|2402.5|2396.5|2
1622728320000|2021-06-03 13:52:00|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|1
1622728330000|2021-06-03 13:52:10|2403|2397|2404.3|2398.3|2404.3|2398.3|2403|2397|4
1622728340000|2021-06-03 13:52:20|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|1
1622728350000|2021-06-03 13:52:30|2404.8|2398.8|2405.5|2399.5|2405.8|2399.8|2404.8|2398.8|5
1622728360000|2021-06-03 13:52:40|2405.3|2399.3|2405.8|2399.8|2405.8|2399.8|2405.3|2399.3|8
1622728370000|2021-06-03 13:52:50|2406|2400|2406.8|2400.8|2406.8|2400.8|2406|2400|3
1622728380000|2021-06-03 13:53:00|2407.3|2401.3|2408.3|2402.3|2408.3|2402.3|2407.3|2401.3|6
1622728390000|2021-06-03 13:53:10|2408.5|2402.5|2409.5|2403.5|2409.5|2403.5|2408.5|2402.5|3
1622728400000|2021-06-03 13:53:20|2409.3|2403.3|2408.8|2402.8|2409.5|2403.5|2408.8|2402.8|3
1622728410000|2021-06-03 13:53:30|2408.5|2402.5|2408.3|2402.3|2408.5|2402.5|2408.3|2402.3|2
1622728420000|2021-06-03 13:53:40|2408|2402|2407.5|2401.5|2408|2402|2407.5|2401.5|2
1622728440000|2021-06-03 13:54:00|2407.3|2401.3|2408.5|2402.5|2408.5|2402.5|2407|2401|3
1622728450000|2021-06-03 13:54:10|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.5|2402.5|3
1622728460000|2021-06-03 13:54:20|2408.5|2402.5|2408.8|2402.8|2408.8|2402.8|2408.5|2402.5|2
1622728470000|2021-06-03 13:54:30|2409|2403|2409|2403|2409|2403|2409|2403|1
1622728480000|2021-06-03 13:54:40|2409.5|2403.5|2409.3|2403.3|2409.5|2403.5|2409.3|2403.3|2
1622728490000|2021-06-03 13:54:50|2408.8|2402.8|2409.3|2403.3|2409.3|2403.3|2408.8|2402.8|4
1622728500000|2021-06-03 13:55:00|2409|2403|2409.3|2403.3|2409.3|2403.3|2409|2403|2
1622728510000|2021-06-03 13:55:10|2409|2403|2410.3|2404.3|2410.3|2404.3|2409|2403|6
1622728520000|2021-06-03 13:55:20|2410|2404|2410.8|2404.8|2410.8|2404.8|2409.8|2403.8|5
1622728530000|2021-06-03 13:55:30|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1622728580000|2021-06-03 13:56:20|2410.8|2404.8|2410.5|2404.5|2410.8|2404.8|2410.5|2404.5|2
1622728590000|2021-06-03 13:56:30|2410.3|2404.3|2410.5|2404.5|2410.5|2404.5|2410.3|2404.3|2
1622728600000|2021-06-03 13:56:40|2410.3|2404.3|2410.3|2404.3|2410.5|2404.5|2409.5|2403.5|8
1622728610000|2021-06-03 13:56:50|2410|2404|2410|2404|2410|2404|2410|2404|1
1622728620000|2021-06-03 13:57:00|2410.3|2404.3|2410|2404|2410.3|2404.3|2410|2404|2
1622728630000|2021-06-03 13:57:10|2409.8|2403.8|2410|2404|2410|2404|2409.8|2403.8|2
1622728640000|2021-06-03 13:57:20|2411|2405|2411.5|2405.5|2411.5|2405.5|2411|2405|2
1622728660000|2021-06-03 13:57:40|2411.3|2405.3|2410.8|2404.8|2411.3|2405.3|2410.8|2404.8|5
1622728670000|2021-06-03 13:57:50|2411|2405|2411.5|2405.5|2411.5|2405.5|2410.8|2404.8|7
1622728680000|2021-06-03 13:58:00|2411.3|2405.3|2410.3|2404.3|2411.3|2405.3|2410|2404|6
1622728690000|2021-06-03 13:58:10|2410|2404|2410|2404|2410|2404|2410|2404|1
1622728700000|2021-06-03 13:58:20|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1622728710000|2021-06-03 13:58:30|2409.5|2403.5|2410.8|2404.8|2410.8|2404.8|2409.5|2403.5|3
1622728720000|2021-06-03 13:58:40|2411|2405|2411.3|2405.3|2411.3|2405.3|2411|2405|2
1622728730000|2021-06-03 13:58:50|2410.3|2404.3|2410.8|2404.8|2410.8|2404.8|2410.3|2404.3|3
1622728740000|2021-06-03 13:59:00|2410.5|2404.5|2411.8|2405.8|2411.8|2405.8|2410.5|2404.5|4
1622728750000|2021-06-03 13:59:10|2411.5|2405.5|2411.8|2405.8|2411.8|2405.8|2411.5|2405.5|2
1622728770000|2021-06-03 13:59:30|2412.3|2406.3|2412.5|2406.5|2412.5|2406.5|2412.3|2406.3|2
1622728780000|2021-06-03 13:59:40|2412.3|2406.3|2412.5|2406.5|2412.5|2406.5|2412.3|2406.3|2
1622728790000|2021-06-03 13:59:50|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|1
1622728810000|2021-06-03 14:00:10|2411.8|2405.8|2412.3|2406.3|2412.3|2406.3|2411.8|2405.8|3
1622728820000|2021-06-03 14:00:20|2412|2406|2411.3|2405.3|2412|2406|2411.3|2405.3|2
1622728840000|2021-06-03 14:00:40|2411|2405|2411|2405|2411|2405|2411|2405|1
1622728850000|2021-06-03 14:00:50|2409.5|2403.5|2409.8|2403.8|2410.3|2404.3|2408.5|2402.5|10
1622728860000|2021-06-03 14:01:00|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1622728870000|2021-06-03 14:01:10|2410.3|2404.3|2411|2405|2411.3|2405.3|2410.3|2404.3|6
1622728880000|2021-06-03 14:01:20|2411.3|2405.3|2412.5|2406.5|2412.5|2406.5|2411|2405|4
1622728900000|2021-06-03 14:01:40|2412.8|2406.8|2413.3|2407.3|2413.3|2407.3|2412.8|2406.8|2
1622728910000|2021-06-03 14:01:50|2413|2407|2412.8|2406.8|2413|2407|2412.8|2406.8|2
1622728920000|2021-06-03 14:02:00|2412.5|2406.5|2411|2405|2412.5|2406.5|2411|2405|7
1622728930000|2021-06-03 14:02:10|2412|2406|2411.8|2405.8|2412|2406|2411.8|2405.8|2
1622728940000|2021-06-03 14:02:20|2411.5|2405.5|2410.5|2404.5|2411.5|2405.5|2410.5|2404.5|6
1622728950000|2021-06-03 14:02:30|2410|2404|2410|2404|2410.3|2404.3|2410|2404|3
1622728970000|2021-06-03 14:02:50|2409.8|2403.8|2409.5|2403.5|2409.8|2403.8|2409.5|2403.5|2
1622728980000|2021-06-03 14:03:00|2409.3|2403.3|2408.8|2402.8|2409.3|2403.3|2408.8|2402.8|3
1622728990000|2021-06-03 14:03:10|2409|2403|2409|2403|2409|2403|2409|2403|1
1622729000000|2021-06-03 14:03:20|2408.8|2402.8|2409.8|2403.8|2409.8|2403.8|2408.5|2402.5|6
1622729010000|2021-06-03 14:03:30|2410.3|2404.3|2410.8|2404.8|2410.8|2404.8|2410.3|2404.3|3
1622729020000|2021-06-03 14:03:40|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1622729050000|2021-06-03 14:04:10|2410.8|2404.8|2412|2406|2412|2406|2410.8|2404.8|2
1622729070000|2021-06-03 14:04:30|2412.3|2406.3|2412.5|2406.5|2412.5|2406.5|2412.3|2406.3|2
1622729080000|2021-06-03 14:04:40|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1622729100000|2021-06-03 14:05:00|2412.5|2406.5|2412|2406|2412.5|2406.5|2412|2406|2
1622729110000|2021-06-03 14:05:10|2411.8|2405.8|2410.8|2404.8|2412.3|2406.3|2410.8|2404.8|4
1622729120000|2021-06-03 14:05:20|2410.5|2404.5|2410|2404|2410.5|2404.5|2410|2404|3
1622729130000|2021-06-03 14:05:30|2410.3|2404.3|2410.8|2404.8|2410.8|2404.8|2410.3|2404.3|3
1622729140000|2021-06-03 14:05:40|2411.3|2405.3|2410.5|2404.5|2411.3|2405.3|2410.5|2404.5|3
1622729150000|2021-06-03 14:05:50|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1622729160000|2021-06-03 14:06:00|2410.5|2404.5|2410.3|2404.3|2410.5|2404.5|2410.3|2404.3|2
1622729170000|2021-06-03 14:06:10|2410.5|2404.5|2410.3|2404.3|2410.8|2404.8|2410.3|2404.3|4
1622729180000|2021-06-03 14:06:20|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1622729190000|2021-06-03 14:06:30|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1622729200000|2021-06-03 14:06:40|2410.5|2404.5|2410.8|2404.8|2410.8|2404.8|2410.5|2404.5|2
1622729210000|2021-06-03 14:06:50|2411.3|2405.3|2410.8|2404.8|2411.3|2405.3|2410.8|2404.8|2
1622729220000|2021-06-03 14:07:00|2411.5|2405.5|2411.8|2405.8|2411.8|2405.8|2411.5|2405.5|2
1622729240000|2021-06-03 14:07:20|2412|2406|2412|2406|2412|2406|2412|2406|1
1622729250000|2021-06-03 14:07:30|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|1
1622729270000|2021-06-03 14:07:50|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|1
1622729280000|2021-06-03 14:08:00|2412.8|2406.8|2413.3|2407.3|2413.3|2407.3|2412.5|2406.5|3
1622729300000|2021-06-03 14:08:20|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|1
1622729310000|2021-06-03 14:08:30|2413.8|2407.8|2413.8|2407.8|2414.5|2408.5|2413.8|2407.8|5
1622729320000|2021-06-03 14:08:40|2413.5|2407.5|2414.3|2408.3|2414.3|2408.3|2413.5|2407.5|4
1622729330000|2021-06-03 14:08:50|2414|2408|2413.8|2407.8|2414|2408|2413.8|2407.8|2
1622729340000|2021-06-03 14:09:00|2414|2408|2413.8|2407.8|2414.5|2408.5|2413.5|2407.5|8
1622729350000|2021-06-03 14:09:10|2413.5|2407.5|2413.3|2407.3|2413.5|2407.5|2413.3|2407.3|2
1622729360000|2021-06-03 14:09:20|2413.5|2407.5|2413.5|2407.5|2413.8|2407.8|2413.5|2407.5|3
1622729370000|2021-06-03 14:09:30|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|1
1622729380000|2021-06-03 14:09:40|2414|2408|2414.3|2408.3|2414.3|2408.3|2413.8|2407.8|4
1622729410000|2021-06-03 14:10:10|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|1
1622729420000|2021-06-03 14:10:20|2414.3|2408.3|2413.8|2407.8|2414.3|2408.3|2413.8|2407.8|2
1622729430000|2021-06-03 14:10:30|2414|2408|2414|2408|2414|2408|2414|2408|1
1622729460000|2021-06-03 14:11:00|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|1
1622729490000|2021-06-03 14:11:30|2414.5|2408.5|2414.8|2408.8|2414.8|2408.8|2414.5|2408.5|2
1622729500000|2021-06-03 14:11:40|2415.3|2409.3|2415.5|2409.5|2415.5|2409.5|2415.3|2409.3|2
1622729520000|2021-06-03 14:12:00|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|1
1622729530000|2021-06-03 14:12:10|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1622729540000|2021-06-03 14:12:20|2415.8|2409.8|2415|2409|2415.8|2409.8|2415|2409|5
1622729550000|2021-06-03 14:12:30|2414.8|2408.8|2414.5|2408.5|2414.8|2408.8|2414.5|2408.5|2
1622729560000|2021-06-03 14:12:40|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|1
1622729570000|2021-06-03 14:12:50|2414.5|2408.5|2414.3|2408.3|2414.5|2408.5|2414.3|2408.3|2
1622729580000|2021-06-03 14:13:00|2414|2408|2414|2408|2414|2408|2414|2408|1
1622729630000|2021-06-03 14:13:50|2413.8|2407.8|2411.8|2405.8|2413.8|2407.8|2411.8|2405.8|4
1622729640000|2021-06-03 14:14:00|2412|2406|2411.8|2405.8|2412|2406|2411.8|2405.8|2
1622729650000|2021-06-03 14:14:10|2411.5|2405.5|2412|2406|2412|2406|2411.5|2405.5|2
1622729660000|2021-06-03 14:14:20|2412.3|2406.3|2411.8|2405.8|2412.3|2406.3|2411.8|2405.8|2
1622729680000|2021-06-03 14:14:40|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1622729700000|2021-06-03 14:15:00|2411.8|2405.8|2411.5|2405.5|2412|2406|2411.5|2405.5|4
1622729710000|2021-06-03 14:15:10|2411.3|2405.3|2409|2403|2411.5|2405.5|2409|2403|7
1622729720000|2021-06-03 14:15:20|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1622729730000|2021-06-03 14:15:30|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1622729740000|2021-06-03 14:15:40|2409.5|2403.5|2409.8|2403.8|2409.8|2403.8|2409|2403|5
1622729760000|2021-06-03 14:16:00|2409.5|2403.5|2409|2403|2409.5|2403.5|2409|2403|3
1622729770000|2021-06-03 14:16:10|2409.3|2403.3|2409|2403|2409.5|2403.5|2409|2403|3
1622729780000|2021-06-03 14:16:20|2409.3|2403.3|2409.5|2403.5|2409.5|2403.5|2409.3|2403.3|2
1622729790000|2021-06-03 14:16:30|2409|2403|2409|2403|2409|2403|2409|2403|1
1622729800000|2021-06-03 14:16:40|2408.8|2402.8|2409|2403|2409|2403|2408.8|2402.8|2
1622729850000|2021-06-03 14:17:30|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1622729860000|2021-06-03 14:17:40|2409|2403|2409|2403|2409|2403|2409|2403|1
1622729870000|2021-06-03 14:17:50|2409.3|2403.3|2408.8|2402.8|2409.3|2403.3|2408.8|2402.8|3
1622729880000|2021-06-03 14:18:00|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1622729900000|2021-06-03 14:18:20|2408.8|2402.8|2408.8|2402.8|2409|2403|2408.8|2402.8|3
1622729920000|2021-06-03 14:18:40|2409|2403|2408.8|2402.8|2409.5|2403.5|2408.5|2402.5|6
1622729930000|2021-06-03 14:18:50|2408.3|2402.3|2407.5|2401.5|2408.3|2402.3|2407.5|2401.5|3
1622729960000|2021-06-03 14:19:20|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.5|2401.5|3
1622729970000|2021-06-03 14:19:30|2407.5|2401.5|2407.5|2401.5|2407.8|2401.8|2407.5|2401.5|3
1622729980000|2021-06-03 14:19:40|2407.8|2401.8|2407.5|2401.5|2407.8|2401.8|2407.5|2401.5|2
1622730000000|2021-06-03 14:20:00|2407.3|2401.3|2407.5|2401.5|2407.5|2401.5|2407.3|2401.3|2
1622730010000|2021-06-03 14:20:10|2407.3|2401.3|2407.5|2401.5|2407.5|2401.5|2407.3|2401.3|2
1622730020000|2021-06-03 14:20:20|2407.3|2401.3|2407.5|2401.5|2407.5|2401.5|2407.3|2401.3|2
1622730030000|2021-06-03 14:20:30|2407.8|2401.8|2407.5|2401.5|2407.8|2401.8|2407.5|2401.5|2
1622730040000|2021-06-03 14:20:40|2407.8|2401.8|2407.5|2401.5|2407.8|2401.8|2407.5|2401.5|2
1622730060000|2021-06-03 14:21:00|2407.3|2401.3|2407.5|2401.5|2407.5|2401.5|2407.3|2401.3|2
1622730070000|2021-06-03 14:21:10|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.5|2401.5|3
1622730080000|2021-06-03 14:21:20|2407.5|2401.5|2407.3|2401.3|2407.5|2401.5|2407.3|2401.3|2
1622730110000|2021-06-03 14:21:50|2407.5|2401.5|2407.8|2401.8|2408|2402|2407.5|2401.5|4
1622730120000|2021-06-03 14:22:00|2408|2402|2408|2402|2408|2402|2408|2402|1
1622730130000|2021-06-03 14:22:10|2408.3|2402.3|2408.5|2402.5|2408.5|2402.5|2408.3|2402.3|2
1622730140000|2021-06-03 14:22:20|2408.8|2402.8|2408.8|2402.8|2409|2403|2408.5|2402.5|5
1622730150000|2021-06-03 14:22:30|2408.5|2402.5|2409.3|2403.3|2409.3|2403.3|2408.5|2402.5|4
1622730160000|2021-06-03 14:22:40|2409|2403|2409|2403|2409|2403|2409|2403|1
1622730190000|2021-06-03 14:23:10|2409.5|2403.5|2409|2403|2409.5|2403.5|2409|2403|2
1622730200000|2021-06-03 14:23:20|2409.3|2403.3|2409.5|2403.5|2409.5|2403.5|2409.3|2403.3|2
1622730280000|2021-06-03 14:24:40|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1622730290000|2021-06-03 14:24:50|2410|2404|2410|2404|2410|2404|2410|2404|1
1622730300000|2021-06-03 14:25:00|2409.8|2403.8|2409.5|2403.5|2409.8|2403.8|2409.5|2403.5|2
1622730320000|2021-06-03 14:25:20|2409.3|2403.3|2409.8|2403.8|2409.8|2403.8|2409.3|2403.3|3
1622730330000|2021-06-03 14:25:30|2409|2403|2408.5|2402.5|2409|2403|2408.5|2402.5|2
1622730340000|2021-06-03 14:25:40|2408|2402|2407.5|2401.5|2408|2402|2407.5|2401.5|3
1622730360000|2021-06-03 14:26:00|2407.3|2401.3|2407.5|2401.5|2407.5|2401.5|2407.3|2401.3|2
1622730380000|2021-06-03 14:26:20|2407|2401|2407.5|2401.5|2407.5|2401.5|2407|2401|2
1622730410000|2021-06-03 14:26:50|2407.8|2401.8|2408.5|2402.5|2408.5|2402.5|2407.8|2401.8|3
1622730420000|2021-06-03 14:27:00|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1622730430000|2021-06-03 14:27:10|2409|2403|2409|2403|2409.3|2403.3|2409|2403|3
1622730450000|2021-06-03 14:27:30|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1622730480000|2021-06-03 14:28:00|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1622730490000|2021-06-03 14:28:10|2409.3|2403.3|2409|2403|2409.3|2403.3|2409|2403|2
1622730530000|2021-06-03 14:28:50|2409.3|2403.3|2410.3|2404.3|2410.3|2404.3|2409.3|2403.3|4
1622730540000|2021-06-03 14:29:00|2410.5|2404.5|2409.3|2403.3|2410.5|2404.5|2409.3|2403.3|4
1622730570000|2021-06-03 14:29:30|2409|2403|2409|2403|2409|2403|2409|2403|1
1622730580000|2021-06-03 14:29:40|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1622730590000|2021-06-03 14:29:50|2408.5|2402.5|2408.3|2402.3|2408.5|2402.5|2408.3|2402.3|2
1622730610000|2021-06-03 14:30:10|2408|2402|2408.5|2402.5|2408.5|2402.5|2408|2402|3
1622730640000|2021-06-03 14:30:40|2408.3|2402.3|2408|2402|2408.3|2402.3|2408|2402|2
1622730650000|2021-06-03 14:30:50|2407.8|2401.8|2407.5|2401.5|2407.8|2401.8|2407.5|2401.5|2
1622730670000|2021-06-03 14:31:10|2407.3|2401.3|2408.5|2402.5|2408.8|2402.8|2407.3|2401.3|4
1622730680000|2021-06-03 14:31:20|2408.8|2402.8|2409|2403|2409|2403|2408.8|2402.8|2
1622730690000|2021-06-03 14:31:30|2409.3|2403.3|2409|2403|2409.3|2403.3|2409|2403|2
1622730700000|2021-06-03 14:31:40|2409.3|2403.3|2411|2405|2411|2405|2409.3|2403.3|8
1622730720000|2021-06-03 14:32:00|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.5|2404.5|3
1622730730000|2021-06-03 14:32:10|2411|2405|2411|2405|2411|2405|2410.8|2404.8|5
1622730740000|2021-06-03 14:32:20|2411.3|2405.3|2411|2405|2411.3|2405.3|2411|2405|2
1622730750000|2021-06-03 14:32:30|2411.3|2405.3|2411.5|2405.5|2411.8|2405.8|2411.3|2405.3|4
1622730760000|2021-06-03 14:32:40|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1622730770000|2021-06-03 14:32:50|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1622730780000|2021-06-03 14:33:00|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411|2405|3
1622730790000|2021-06-03 14:33:10|2411.5|2405.5|2411.5|2405.5|2411.8|2405.8|2411.5|2405.5|5
1622730800000|2021-06-03 14:33:20|2411.3|2405.3|2411.5|2405.5|2411.5|2405.5|2411|2405|3
1622730810000|2021-06-03 14:33:30|2411.8|2405.8|2411.5|2405.5|2411.8|2405.8|2411.5|2405.5|2
1622730820000|2021-06-03 14:33:40|2411.3|2405.3|2410.3|2404.3|2411.3|2405.3|2410.3|2404.3|3
1622730830000|2021-06-03 14:33:50|2410|2404|2409.5|2403.5|2410|2404|2409.5|2403.5|3
1622730840000|2021-06-03 14:34:00|2409.8|2403.8|2410|2404|2410|2404|2409.8|2403.8|2
1622730850000|2021-06-03 14:34:10|2410.3|2404.3|2410.5|2404.5|2410.5|2404.5|2410.3|2404.3|2
1622730860000|2021-06-03 14:34:20|2410.8|2404.8|2410.3|2404.3|2410.8|2404.8|2410.3|2404.3|3
1622730870000|2021-06-03 14:34:30|2410.5|2404.5|2410.3|2404.3|2410.5|2404.5|2410.3|2404.3|2
1622730880000|2021-06-03 14:34:40|2410.5|2404.5|2410.8|2404.8|2410.8|2404.8|2410.5|2404.5|2
1622730890000|2021-06-03 14:34:50|2410.5|2404.5|2410|2404|2410.5|2404.5|2410|2404|5
1622730900000|2021-06-03 14:35:00|2410.3|2404.3|2410|2404|2410.5|2404.5|2410|2404|4
1622730910000|2021-06-03 14:35:10|2410.3|2404.3|2410.8|2404.8|2410.8|2404.8|2410.3|2404.3|3
1622730920000|2021-06-03 14:35:20|2410.5|2404.5|2410.8|2404.8|2410.8|2404.8|2410.5|2404.5|2
1622730930000|2021-06-03 14:35:30|2411|2405|2411|2405|2411|2405|2411|2405|1
1622730940000|2021-06-03 14:35:40|2411.3|2405.3|2412|2406|2412|2406|2411|2405|7
1622730950000|2021-06-03 14:35:50|2412.3|2406.3|2411.8|2405.8|2412.3|2406.3|2411.8|2405.8|3
1622730960000|2021-06-03 14:36:00|2412|2406|2412|2406|2412|2406|2412|2406|1
1622730970000|2021-06-03 14:36:10|2411.8|2405.8|2412.5|2406.5|2412.8|2406.8|2411.8|2405.8|5
1622730980000|2021-06-03 14:36:20|2412.3|2406.3|2412.5|2406.5|2412.5|2406.5|2412.3|2406.3|4
1622731020000|2021-06-03 14:37:00|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2412|2406|3
1622731030000|2021-06-03 14:37:10|2412|2406|2411.5|2405.5|2412|2406|2411.5|2405.5|2
1622731040000|2021-06-03 14:37:20|2411.3|2405.3|2410.3|2404.3|2411.3|2405.3|2410.3|2404.3|3
1622731050000|2021-06-03 14:37:30|2410|2404|2409.5|2403.5|2410|2404|2409.3|2403.3|5
1622731060000|2021-06-03 14:37:40|2409.3|2403.3|2410|2404|2410|2404|2409.3|2403.3|3
1622731080000|2021-06-03 14:38:00|2410.3|2404.3|2409.3|2403.3|2410.3|2404.3|2409.3|2403.3|4
1622731090000|2021-06-03 14:38:10|2409.5|2403.5|2410|2404|2410|2404|2409.5|2403.5|3
1622731100000|2021-06-03 14:38:20|2410.3|2404.3|2411|2405|2411|2405|2410.3|2404.3|4
1622731110000|2021-06-03 14:38:30|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1622731130000|2021-06-03 14:38:50|2411|2405|2411|2405|2411|2405|2410.8|2404.8|3
1622731140000|2021-06-03 14:39:00|2411.5|2405.5|2411.8|2405.8|2411.8|2405.8|2411.5|2405.5|2
1622731150000|2021-06-03 14:39:10|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1622731160000|2021-06-03 14:39:20|2411.8|2405.8|2411.3|2405.3|2411.8|2405.8|2411.3|2405.3|3
1622731190000|2021-06-03 14:39:50|2411|2405|2411|2405|2411|2405|2411|2405|1
1622731210000|2021-06-03 14:40:10|2411.3|2405.3|2410.8|2404.8|2411.3|2405.3|2410.3|2404.3|5
1622731220000|2021-06-03 14:40:20|2410.5|2404.5|2410.3|2404.3|2410.5|2404.5|2410|2404|3
1622731230000|2021-06-03 14:40:30|2410|2404|2409|2403|2410|2404|2409|2403|4
1622731240000|2021-06-03 14:40:40|2408.8|2402.8|2408.5|2402.5|2408.8|2402.8|2408.3|2402.3|4
1622731250000|2021-06-03 14:40:50|2408.3|2402.3|2408.3|2402.3|2408.5|2402.5|2408.3|2402.3|3
1622731270000|2021-06-03 14:41:10|2408.5|2402.5|2408.8|2402.8|2408.8|2402.8|2408.5|2402.5|2
1622731280000|2021-06-03 14:41:20|2409|2403|2408.5|2402.5|2409.3|2403.3|2408.5|2402.5|5
1622731290000|2021-06-03 14:41:30|2408.8|2402.8|2408.5|2402.5|2408.8|2402.8|2408.3|2402.3|6
1622731320000|2021-06-03 14:42:00|2408.3|2402.3|2408.3|2402.3|2408.5|2402.5|2408.3|2402.3|3
1622731340000|2021-06-03 14:42:20|2408.5|2402.5|2408.5|2402.5|2408.8|2402.8|2408.5|2402.5|21
1622731350000|2021-06-03 14:42:30|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.5|2402.5|23
1622731360000|2021-06-03 14:42:40|2408.5|2402.5|2408.3|2402.3|2408.8|2402.8|2408.3|2402.3|10
1622731370000|2021-06-03 14:42:50|2408.5|2402.5|2408.5|2402.5|2408.8|2402.8|2408.3|2402.3|9
1622731380000|2021-06-03 14:43:00|2408.3|2402.3|2408.8|2402.8|2408.8|2402.8|2408.3|2402.3|3
1622731390000|2021-06-03 14:43:10|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1622731420000|2021-06-03 14:43:40|2408.8|2402.8|2409|2403|2409|2403|2408.8|2402.8|2
1622731430000|2021-06-03 14:43:50|2408.8|2402.8|2408.5|2402.5|2408.8|2402.8|2408.3|2402.3|8
1622731450000|2021-06-03 14:44:10|2408.8|2402.8|2408.8|2402.8|2409|2403|2408.8|2402.8|3
1622731460000|2021-06-03 14:44:20|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1622731480000|2021-06-03 14:44:40|2408.8|2402.8|2409.3|2403.3|2409.3|2403.3|2408.8|2402.8|2
1622731500000|2021-06-03 14:45:00|2409.5|2403.5|2410|2404|2410|2404|2409.5|2403.5|3
1622731510000|2021-06-03 14:45:10|2410.3|2404.3|2410|2404|2410.3|2404.3|2409.8|2403.8|4
1622731520000|2021-06-03 14:45:20|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1622731530000|2021-06-03 14:45:30|2410|2404|2410|2404|2410|2404|2410|2404|1
1622731550000|2021-06-03 14:45:50|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1622731560000|2021-06-03 14:46:00|2410|2404|2410.3|2404.3|2410.3|2404.3|2410|2404|2
1622731590000|2021-06-03 14:46:30|2410.8|2404.8|2411|2405|2411.3|2405.3|2410.8|2404.8|6
1622731600000|2021-06-03 14:46:40|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1622731610000|2021-06-03 14:46:50|2411.5|2405.5|2411.5|2405.5|2411.8|2405.8|2411.5|2405.5|3
1622731630000|2021-06-03 14:47:10|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411|2405|3
1622731640000|2021-06-03 14:47:20|2411|2405|2412|2406|2412|2406|2411|2405|4
1622731670000|2021-06-03 14:47:50|2412.3|2406.3|2411.8|2405.8|2412.3|2406.3|2411.8|2405.8|3
1622731690000|2021-06-03 14:48:10|2411.5|2405.5|2411|2405|2411.5|2405.5|2411|2405|2
1622731700000|2021-06-03 14:48:20|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1622731710000|2021-06-03 14:48:30|2411|2405|2411|2405|2411|2405|2411|2405|1
1622731720000|2021-06-03 14:48:40|2410.8|2404.8|2411|2405|2411|2405|2410.8|2404.8|2
1622731740000|2021-06-03 14:49:00|2411.3|2405.3|2412|2406|2412|2406|2411.3|2405.3|3
1622731750000|2021-06-03 14:49:10|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|1
1622731760000|2021-06-03 14:49:20|2412|2406|2412|2406|2412|2406|2412|2406|1
1622731770000|2021-06-03 14:49:30|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|1
1622731780000|2021-06-03 14:49:40|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|1
1622731790000|2021-06-03 14:49:50|2412.5|2406.5|2412.3|2406.3|2412.5|2406.5|2412.3|2406.3|2
1622731800000|2021-06-03 14:50:00|2412.5|2406.5|2412.8|2406.8|2412.8|2406.8|2412.5|2406.5|2
1622731810000|2021-06-03 14:50:10|2412.3|2406.3|2412|2406|2412.3|2406.3|2412|2406|2
1622731820000|2021-06-03 14:50:20|2412.3|2406.3|2412|2406|2412.3|2406.3|2412|2406|2
1622731840000|2021-06-03 14:50:40|2411.8|2405.8|2411.3|2405.3|2411.8|2405.8|2411.3|2405.3|2
1622731850000|2021-06-03 14:50:50|2411|2405|2410.8|2404.8|2411|2405|2410.8|2404.8|2
1622731860000|2021-06-03 14:51:00|2411|2405|2411|2405|2411|2405|2411|2405|1
1622731870000|2021-06-03 14:51:10|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1622731880000|2021-06-03 14:51:20|2411|2405|2410.3|2404.3|2411|2405|2410.3|2404.3|4
1622731890000|2021-06-03 14:51:30|2410|2404|2410.3|2404.3|2410.3|2404.3|2409.3|2403.3|9
1622731900000|2021-06-03 14:51:40|2410.5|2404.5|2409.8|2403.8|2410.5|2404.5|2409.8|2403.8|3
1622731910000|2021-06-03 14:51:50|2410.3|2404.3|2410.3|2404.3|2411.3|2405.3|2410.3|2404.3|8
1622731920000|2021-06-03 14:52:00|2410|2404|2410|2404|2410|2404|2410|2404|1
1622731930000|2021-06-03 14:52:10|2410.3|2404.3|2409.8|2403.8|2410.3|2404.3|2409.8|2403.8|3
1622731940000|2021-06-03 14:52:20|2410|2404|2409.8|2403.8|2410|2404|2409.8|2403.8|2
1622731950000|2021-06-03 14:52:30|2410|2404|2410|2404|2410|2404|2410|2404|1
1622731960000|2021-06-03 14:52:40|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.5|2403.5|3
1622731980000|2021-06-03 14:53:00|2409.5|2403.5|2409.3|2403.3|2409.5|2403.5|2409.3|2403.3|2
1622731990000|2021-06-03 14:53:10|2408.5|2402.5|2408.3|2402.3|2408.5|2402.5|2408|2402|6
1622732000000|2021-06-03 14:53:20|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.3|2402.3|3
1622732010000|2021-06-03 14:53:30|2408.3|2402.3|2408|2402|2408.5|2402.5|2408|2402|4
1622732020000|2021-06-03 14:53:40|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408|2402|3
1622732030000|2021-06-03 14:53:50|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.3|2402.3|7
1622732040000|2021-06-03 14:54:00|2408.3|2402.3|2408.8|2402.8|2408.8|2402.8|2408.3|2402.3|3
1622732050000|2021-06-03 14:54:10|2409|2403|2409.8|2403.8|2409.8|2403.8|2409|2403|6
1622732060000|2021-06-03 14:54:20|2410|2404|2410.3|2404.3|2410.3|2404.3|2410|2404|2
1622732070000|2021-06-03 14:54:30|2410|2404|2409.8|2403.8|2410|2404|2409.8|2403.8|2
1622732080000|2021-06-03 14:54:40|2410|2404|2410.3|2404.3|2410.3|2404.3|2410|2404|2
1622732090000|2021-06-03 14:54:50|2410|2404|2410|2404|2410|2404|2410|2404|1
1622732100000|2021-06-03 14:55:00|2410.3|2404.3|2410|2404|2410.3|2404.3|2410|2404|2
1622732110000|2021-06-03 14:55:10|2410.3|2404.3|2410.5|2404.5|2410.5|2404.5|2410.3|2404.3|2
1622732150000|2021-06-03 14:55:50|2410.8|2404.8|2409.3|2403.3|2410.8|2404.8|2409.3|2403.3|5
1622732160000|2021-06-03 14:56:00|2409.5|2403.5|2408.5|2402.5|2409.5|2403.5|2408.5|2402.5|8
1622732170000|2021-06-03 14:56:10|2408.3|2402.3|2407.8|2401.8|2408.5|2402.5|2407.8|2401.8|6
1622732180000|2021-06-03 14:56:20|2408|2402|2408|2402|2408|2402|2408|2402|1
1622732200000|2021-06-03 14:56:40|2408.3|2402.3|2409.3|2403.3|2409.3|2403.3|2408.3|2402.3|3
1622732220000|2021-06-03 14:57:00|2409|2403|2409|2403|2409|2403|2409|2403|1
1622732230000|2021-06-03 14:57:10|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1622732250000|2021-06-03 14:57:30|2409|2403|2408.8|2402.8|2409.3|2403.3|2408.8|2402.8|4
1622732260000|2021-06-03 14:57:40|2409|2403|2408.8|2402.8|2409|2403|2408.8|2402.8|2
1622732270000|2021-06-03 14:57:50|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1622732280000|2021-06-03 14:58:00|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1622732300000|2021-06-03 14:58:20|2409|2403|2409|2403|2409.5|2403.5|2409|2403|4
1622732310000|2021-06-03 14:58:30|2409.3|2403.3|2409|2403|2409.3|2403.3|2409|2403|2
1622732330000|2021-06-03 14:58:50|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1622732350000|2021-06-03 14:59:10|2409|2403|2409.3|2403.3|2409.3|2403.3|2409|2403|2
1622732360000|2021-06-03 14:59:20|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.3|2403.3|3
1622732380000|2021-06-03 14:59:40|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1622732390000|2021-06-03 14:59:50|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1622732400000|2021-06-03 15:00:00|2409.3|2403.3|2408.5|2402.5|2409.3|2403.3|2408.5|2402.5|3
1622732410000|2021-06-03 15:00:10|2408.3|2402.3|2408.8|2402.8|2409|2403|2408.3|2402.3|3
1622732420000|2021-06-03 15:00:20|2409|2403|2408.8|2402.8|2409|2403|2408.8|2402.8|2
1622732450000|2021-06-03 15:00:50|2409|2403|2409|2403|2409|2403|2408.8|2402.8|3
1622732470000|2021-06-03 15:01:10|2408.8|2402.8|2408.3|2402.3|2408.8|2402.8|2408.3|2402.3|3
1622732480000|2021-06-03 15:01:20|2408|2402|2408|2402|2408|2402|2408|2402|1
1622732490000|2021-06-03 15:01:30|2407.8|2401.8|2408.5|2402.5|2408.8|2402.8|2407.8|2401.8|4
1622732510000|2021-06-03 15:01:50|2408.3|2402.3|2409|2403|2409|2403|2408.3|2402.3|2
1622732520000|2021-06-03 15:02:00|2408.8|2402.8|2408.3|2402.3|2408.8|2402.8|2408.3|2402.3|3
1622732530000|2021-06-03 15:02:10|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1622732540000|2021-06-03 15:02:20|2408.8|2402.8|2410.8|2404.8|2410.8|2404.8|2408.8|2402.8|5
1622732560000|2021-06-03 15:02:40|2411|2405|2411|2405|2411|2405|2410.8|2404.8|3
1622732570000|2021-06-03 15:02:50|2410.8|2404.8|2411|2405|2411|2405|2410.8|2404.8|2
1622732580000|2021-06-03 15:03:00|2410.8|2404.8|2411.5|2405.5|2411.5|2405.5|2410.8|2404.8|4
1622732590000|2021-06-03 15:03:10|2412|2406|2411|2405|2412|2406|2410.8|2404.8|4
1622732600000|2021-06-03 15:03:20|2411.3|2405.3|2411.8|2405.8|2411.8|2405.8|2411.3|2405.3|3
1622732610000|2021-06-03 15:03:30|2411.5|2405.5|2410.8|2404.8|2411.5|2405.5|2410.8|2404.8|2
1622732650000|2021-06-03 15:04:10|2410|2404|2408.3|2402.3|2410.3|2404.3|2408.3|2402.3|4
1622732660000|2021-06-03 15:04:20|2408|2402|2407.8|2401.8|2408|2402|2407.8|2401.8|2
1622732670000|2021-06-03 15:04:30|2408|2402|2407.8|2401.8|2408|2402|2407.8|2401.8|2
1622732680000|2021-06-03 15:04:40|2407.5|2401.5|2407.5|2401.5|2407.8|2401.8|2407.3|2401.3|5
1622732700000|2021-06-03 15:05:00|2407.3|2401.3|2407.5|2401.5|2407.5|2401.5|2407.3|2401.3|2
1622732710000|2021-06-03 15:05:10|2407.8|2401.8|2408.3|2402.3|2408.3|2402.3|2407.8|2401.8|2
1622732720000|2021-06-03 15:05:20|2408.5|2402.5|2408.3|2402.3|2408.5|2402.5|2408.3|2402.3|2
1622732750000|2021-06-03 15:05:50|2408|2402|2407.8|2401.8|2408|2402|2407.8|2401.8|2
1622732770000|2021-06-03 15:06:10|2408|2402|2408.8|2402.8|2408.8|2402.8|2408|2402|3
1622732790000|2021-06-03 15:06:30|2409|2403|2408.8|2402.8|2409.3|2403.3|2408.8|2402.8|4
1622732800000|2021-06-03 15:06:40|2409|2403|2408.8|2402.8|2409|2403|2408.8|2402.8|2
1622732820000|2021-06-03 15:07:00|2409|2403|2409.3|2403.3|2409.3|2403.3|2409|2403|2
1622732830000|2021-06-03 15:07:10|2409.5|2403.5|2410|2404|2410|2404|2409.5|2403.5|2
1622732840000|2021-06-03 15:07:20|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1622732850000|2021-06-03 15:07:30|2410|2404|2410|2404|2410|2404|2410|2404|1
1622732860000|2021-06-03 15:07:40|2409.8|2403.8|2410|2404|2410|2404|2409.8|2403.8|2
1622732870000|2021-06-03 15:07:50|2410.3|2404.3|2411|2405|2411|2405|2410.3|2404.3|2
1622732880000|2021-06-03 15:08:00|2411.3|2405.3|2411|2405|2411.3|2405.3|2411|2405|2
1622732920000|2021-06-03 15:08:40|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1622732930000|2021-06-03 15:08:50|2411|2405|2411|2405|2411|2405|2411|2405|1
1622732940000|2021-06-03 15:09:00|2411.8|2405.8|2412.3|2406.3|2412.3|2406.3|2411.8|2405.8|2
1622732950000|2021-06-03 15:09:10|2412|2406|2412.3|2406.3|2412.5|2406.5|2411.3|2405.3|6
1622732960000|2021-06-03 15:09:20|2412.5|2406.5|2411.8|2405.8|2412.8|2406.8|2411.8|2405.8|5
1622732970000|2021-06-03 15:09:30|2412|2406|2412.3|2406.3|2412.3|2406.3|2412|2406|2
1622732980000|2021-06-03 15:09:40|2412|2406|2411|2405|2412.5|2406.5|2410.8|2404.8|7
1622733040000|2021-06-03 15:10:40|2410.8|2404.8|2410|2404|2410.8|2404.8|2410|2404|2
1622733080000|2021-06-03 15:11:20|2409.8|2403.8|2409.3|2403.3|2409.8|2403.8|2409.3|2403.3|5
1622733090000|2021-06-03 15:11:30|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1622733110000|2021-06-03 15:11:50|2410|2404|2410.3|2404.3|2410.3|2404.3|2410|2404|2
1622733150000|2021-06-03 15:12:30|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1622733160000|2021-06-03 15:12:40|2410.8|2404.8|2411.5|2405.5|2411.5|2405.5|2410.8|2404.8|3
1622733170000|2021-06-03 15:12:50|2411.3|2405.3|2411.8|2405.8|2411.8|2405.8|2411.3|2405.3|3
1622733180000|2021-06-03 15:13:00|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.3|2405.3|3
1622733190000|2021-06-03 15:13:10|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1622733220000|2021-06-03 15:13:40|2411|2405|2410.8|2404.8|2411|2405|2410.5|2404.5|3
1622733240000|2021-06-03 15:14:00|2411|2405|2411.3|2405.3|2411.3|2405.3|2411|2405|2
1622733260000|2021-06-03 15:14:20|2411.5|2405.5|2411.3|2405.3|2411.5|2405.5|2411.3|2405.3|2
1622733280000|2021-06-03 15:14:40|2411|2405|2411.3|2405.3|2411.3|2405.3|2411|2405|2
1622733300000|2021-06-03 15:15:00|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.5|2404.5|3
1622733340000|2021-06-03 15:15:40|2410.3|2404.3|2409.5|2403.5|2410.3|2404.3|2409.3|2403.3|6
1622733360000|2021-06-03 15:16:00|2409.3|2403.3|2409|2403|2409.3|2403.3|2409|2403|2
1622733380000|2021-06-03 15:16:20|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1622733410000|2021-06-03 15:16:50|2409.5|2403.5|2409.5|2403.5|2409.8|2403.8|2409.5|2403.5|3
1622733430000|2021-06-03 15:17:10|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1622733440000|2021-06-03 15:17:20|2408.5|2402.5|2408.3|2402.3|2408.5|2402.5|2408.3|2402.3|2
1622733450000|2021-06-03 15:17:30|2408|2402|2407.8|2401.8|2408|2402|2407.8|2401.8|2
1622733490000|2021-06-03 15:18:10|2408|2402|2408.3|2402.3|2408.3|2402.3|2408|2402|2
1622733500000|2021-06-03 15:18:20|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1622733530000|2021-06-03 15:18:50|2408.3|2402.3|2408|2402|2408.3|2402.3|2408|2402|2
1622733540000|2021-06-03 15:19:00|2407.8|2401.8|2408|2402|2408|2402|2407.8|2401.8|2
1622733590000|2021-06-03 15:19:50|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1622733600000|2021-06-03 15:20:00|2408.5|2402.5|2408|2402|2408.5|2402.5|2408|2402|2
1622733610000|2021-06-03 15:20:10|2407.3|2401.3|2407.8|2401.8|2407.8|2401.8|2407.3|2401.3|2
1622733620000|2021-06-03 15:20:20|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1622733630000|2021-06-03 15:20:30|2407.8|2401.8|2408.3|2402.3|2408.5|2402.5|2407.8|2401.8|4
1622733660000|2021-06-03 15:21:00|2408|2402|2408|2402|2408|2402|2408|2402|1
1622733680000|2021-06-03 15:21:20|2407.8|2401.8|2407.5|2401.5|2407.8|2401.8|2407.5|2401.5|2
1622733690000|2021-06-03 15:21:30|2407.8|2401.8|2407.3|2401.3|2407.8|2401.8|2407.3|2401.3|3
1622733700000|2021-06-03 15:21:40|2407.5|2401.5|2407.8|2401.8|2407.8|2401.8|2407.5|2401.5|2
1622733710000|2021-06-03 15:21:50|2408|2402|2408|2402|2408|2402|2408|2402|1
1622733720000|2021-06-03 15:22:00|2407.8|2401.8|2407.8|2401.8|2408|2402|2407.5|2401.5|5
1622733760000|2021-06-03 15:22:40|2407.5|2401.5|2407.8|2401.8|2407.8|2401.8|2407.5|2401.5|2
1622733780000|2021-06-03 15:23:00|2408|2402|2408.3|2402.3|2408.3|2402.3|2408|2402|2
1622733790000|2021-06-03 15:23:10|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1622733800000|2021-06-03 15:23:20|2408.8|2402.8|2409.3|2403.3|2409.3|2403.3|2408.8|2402.8|3
1622733830000|2021-06-03 15:23:50|2409.5|2403.5|2409.3|2403.3|2409.5|2403.5|2409.3|2403.3|2
1622733860000|2021-06-03 15:24:20|2409|2403|2409|2403|2409|2403|2408.8|2402.8|3
1622733870000|2021-06-03 15:24:30|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1622733880000|2021-06-03 15:24:40|2409.5|2403.5|2409.8|2403.8|2409.8|2403.8|2409.5|2403.5|2
1622733890000|2021-06-03 15:24:50|2409.5|2403.5|2410.3|2404.3|2410.3|2404.3|2409.5|2403.5|3
1622733900000|2021-06-03 15:25:00|2410.5|2404.5|2410.8|2404.8|2410.8|2404.8|2410.5|2404.5|2
1622733910000|2021-06-03 15:25:10|2410.5|2404.5|2410.3|2404.3|2410.5|2404.5|2410.3|2404.3|2
1622733920000|2021-06-03 15:25:20|2410.5|2404.5|2410|2404|2410.5|2404.5|2410|2404|3
1622733930000|2021-06-03 15:25:30|2409.8|2403.8|2409.5|2403.5|2409.8|2403.8|2409.5|2403.5|2
1622733960000|2021-06-03 15:26:00|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1622733970000|2021-06-03 15:26:10|2409.5|2403.5|2409|2403|2409.5|2403.5|2409|2403|2
1622733980000|2021-06-03 15:26:20|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.3|2402.3|4
1622733990000|2021-06-03 15:26:30|2409|2403|2408.8|2402.8|2409|2403|2408.8|2402.8|2
1622734000000|2021-06-03 15:26:40|2408.5|2402.5|2408.8|2402.8|2408.8|2402.8|2408.3|2402.3|3
1622734030000|2021-06-03 15:27:10|2409|2403|2409.3|2403.3|2409.3|2403.3|2409|2403|2
1622734040000|2021-06-03 15:27:20|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1622734050000|2021-06-03 15:27:30|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1622734060000|2021-06-03 15:27:40|2409.5|2403.5|2410.3|2404.3|2410.3|2404.3|2409.5|2403.5|4
1622734070000|2021-06-03 15:27:50|2410|2404|2410|2404|2410|2404|2410|2404|1
1622734080000|2021-06-03 15:28:00|2409.8|2403.8|2409.5|2403.5|2409.8|2403.8|2409.5|2403.5|2
1622734120000|2021-06-03 15:28:40|2409.3|2403.3|2408.8|2402.8|2409.3|2403.3|2408.5|2402.5|5
1622734160000|2021-06-03 15:29:20|2408.5|2402.5|2408.3|2402.3|2408.5|2402.5|2408.3|2402.3|2
1622734170000|2021-06-03 15:29:30|2408|2402|2407.8|2401.8|2408|2402|2407.8|2401.8|2
1622734200000|2021-06-03 15:30:00|2407.5|2401.5|2407.3|2401.3|2407.5|2401.5|2407.3|2401.3|2
1622734220000|2021-06-03 15:30:20|2407.5|2401.5|2407.8|2401.8|2407.8|2401.8|2407.5|2401.5|2
1622734230000|2021-06-03 15:30:30|2408.5|2402.5|2408.3|2402.3|2408.8|2402.8|2408.3|2402.3|4
1622734240000|2021-06-03 15:30:40|2408|2402|2408|2402|2408.5|2402.5|2408|2402|6
1622734250000|2021-06-03 15:30:50|2407.5|2401.5|2407.5|2401.5|2407.8|2401.8|2407.3|2401.3|5
1622734260000|2021-06-03 15:31:00|2408|2402|2408.8|2402.8|2408.8|2402.8|2408|2402|2
1622734270000|2021-06-03 15:31:10|2408.5|2402.5|2408|2402|2408.5|2402.5|2408|2402|2
1622734280000|2021-06-03 15:31:20|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1622734300000|2021-06-03 15:31:40|2408|2402|2408|2402|2408|2402|2408|2402|1
1622734320000|2021-06-03 15:32:00|2408.3|2402.3|2407.8|2401.8|2408.3|2402.3|2407.8|2401.8|3
1622734330000|2021-06-03 15:32:10|2407.5|2401.5|2407.8|2401.8|2407.8|2401.8|2407.3|2401.3|3
1622734340000|2021-06-03 15:32:20|2408|2402|2408|2402|2408|2402|2408|2402|1
1622734350000|2021-06-03 15:32:30|2408.3|2402.3|2407.8|2401.8|2408.3|2402.3|2407.8|2401.8|2
1622734360000|2021-06-03 15:32:40|2408|2402|2408|2402|2408|2402|2407.8|2401.8|3
1622734380000|2021-06-03 15:33:00|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1622734390000|2021-06-03 15:33:10|2408|2402|2407.8|2401.8|2408|2402|2407.8|2401.8|2
1622734400000|2021-06-03 15:33:20|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.3|2401.3|3
1622734410000|2021-06-03 15:33:30|2407.8|2401.8|2408|2402|2408|2402|2407.8|2401.8|2
1622734420000|2021-06-03 15:33:40|2407.8|2401.8|2408.5|2402.5|2408.5|2402.5|2407.8|2401.8|4
1622734430000|2021-06-03 15:33:50|2408.8|2402.8|2409.3|2403.3|2409.3|2403.3|2408.5|2402.5|7
1622734440000|2021-06-03 15:34:00|2409.5|2403.5|2410|2404|2410|2404|2409.5|2403.5|3
1622734450000|2021-06-03 15:34:10|2410.3|2404.3|2410|2404|2410.3|2404.3|2410|2404|4
1622734460000|2021-06-03 15:34:20|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1622734480000|2021-06-03 15:34:40|2410.5|2404.5|2410|2404|2410.5|2404.5|2410|2404|5
1622734490000|2021-06-03 15:34:50|2409.8|2403.8|2409.8|2403.8|2410|2404|2409.5|2403.5|4
1622734500000|2021-06-03 15:35:00|2410|2404|2410|2404|2410|2404|2409.8|2403.8|3
1622734510000|2021-06-03 15:35:10|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1622734530000|2021-06-03 15:35:30|2409.5|2403.5|2409.8|2403.8|2410|2404|2409.5|2403.5|4
1622734540000|2021-06-03 15:35:40|2409.5|2403.5|2408.8|2402.8|2409.5|2403.5|2408.8|2402.8|2
1622734550000|2021-06-03 15:35:50|2408.5|2402.5|2407.5|2401.5|2408.5|2402.5|2407.5|2401.5|7
1622734570000|2021-06-03 15:36:10|2407.8|2401.8|2408.5|2402.5|2408.5|2402.5|2407.8|2401.8|3
1622734580000|2021-06-03 15:36:20|2408.3|2402.3|2408|2402|2408.3|2402.3|2407.8|2401.8|3
1622734610000|2021-06-03 15:36:50|2408.3|2402.3|2408.5|2402.5|2408.5|2402.5|2408.3|2402.3|2
1622734640000|2021-06-03 15:37:20|2408.3|2402.3|2408|2402|2408.5|2402.5|2408|2402|4
1622734670000|2021-06-03 15:37:50|2407.8|2401.8|2408|2402|2408|2402|2407.8|2401.8|2
1622734680000|2021-06-03 15:38:00|2407.8|2401.8|2408.5|2402.5|2408.5|2402.5|2407.8|2401.8|3
1622734700000|2021-06-03 15:38:20|2408.3|2402.3|2408.5|2402.5|2408.5|2402.5|2408.3|2402.3|2
1622734710000|2021-06-03 15:38:30|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1622734720000|2021-06-03 15:38:40|2408.5|2402.5|2408.3|2402.3|2408.5|2402.5|2408.3|2402.3|2
1622734730000|2021-06-03 15:38:50|2408|2402|2408|2402|2408|2402|2408|2402|1
1622734740000|2021-06-03 15:39:00|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1622734760000|2021-06-03 15:39:20|2408|2402|2407.8|2401.8|2408|2402|2407.8|2401.8|2
1622734780000|2021-06-03 15:39:40|2408|2402|2407.8|2401.8|2408|2402|2407.8|2401.8|2
1622734790000|2021-06-03 15:39:50|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1622734800000|2021-06-03 15:40:00|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1622734820000|2021-06-03 15:40:20|2407.8|2401.8|2408.8|2402.8|2408.8|2402.8|2407.8|2401.8|3
1622734830000|2021-06-03 15:40:30|2409|2403|2408.3|2402.3|2409|2403|2408.3|2402.3|5
1622734850000|2021-06-03 15:40:50|2408.5|2402.5|2408.8|2402.8|2408.8|2402.8|2408.5|2402.5|2
1622734860000|2021-06-03 15:41:00|2409|2403|2409.8|2403.8|2409.8|2403.8|2409|2403|3
1622734870000|2021-06-03 15:41:10|2410|2404|2410|2404|2410|2404|2410|2404|1
1622734890000|2021-06-03 15:41:30|2409.8|2403.8|2410.3|2404.3|2410.3|2404.3|2409.8|2403.8|3
1622734910000|2021-06-03 15:41:50|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.3|2404.3|3
1622734920000|2021-06-03 15:42:00|2410.3|2404.3|2410.3|2404.3|2410.5|2404.5|2410.3|2404.3|3
1622734950000|2021-06-03 15:42:30|2410.5|2404.5|2410.5|2404.5|2410.8|2404.8|2410.5|2404.5|3
1622734960000|2021-06-03 15:42:40|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410|2404|3
1622734970000|2021-06-03 15:42:50|2410|2404|2410.3|2404.3|2410.3|2404.3|2410|2404|2
1622734990000|2021-06-03 15:43:10|2410.5|2404.5|2410.3|2404.3|2410.5|2404.5|2410.3|2404.3|4
1622735010000|2021-06-03 15:43:30|2410|2404|2410|2404|2410|2404|2410|2404|1
1622735040000|2021-06-03 15:44:00|2409.8|2403.8|2409.3|2403.3|2409.8|2403.8|2409.3|2403.3|2
1622735070000|2021-06-03 15:44:30|2409|2403|2408.3|2402.3|2409|2403|2408.3|2402.3|4
1622735080000|2021-06-03 15:44:40|2408|2402|2407|2401|2408|2402|2407|2401|5
1622735090000|2021-06-03 15:44:50|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1622735100000|2021-06-03 15:45:00|2407|2401|2406.8|2400.8|2407|2401|2406.8|2400.8|2
1622735110000|2021-06-03 15:45:10|2406.5|2400.5|2405|2399|2406.5|2400.5|2405|2399|6
1622735120000|2021-06-03 15:45:20|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|1
1622735130000|2021-06-03 15:45:30|2404|2398|2404|2398|2404|2398|2404|2398|1
1622735140000|2021-06-03 15:45:40|2403.5|2397.5|2402.3|2396.3|2403.5|2397.5|2402.3|2396.3|2
1622735150000|2021-06-03 15:45:50|2401.8|2395.8|2401.3|2395.3|2401.8|2395.8|2400.8|2394.8|6
1622735160000|2021-06-03 15:46:00|2401|2395|2401|2395|2401|2395|2401|2395|1
1622735170000|2021-06-03 15:46:10|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|1
1622735190000|2021-06-03 15:46:30|2401.5|2395.5|2401|2395|2401.5|2395.5|2401|2395|2
1622735200000|2021-06-03 15:46:40|2400.8|2394.8|2400.8|2394.8|2401|2395|2400.8|2394.8|3
1622735210000|2021-06-03 15:46:50|2401|2395|2401|2395|2401|2395|2400.5|2394.5|3
1622735220000|2021-06-03 15:47:00|2401.5|2395.5|2401.5|2395.5|2401.8|2395.8|2400.8|2394.8|7
1622735230000|2021-06-03 15:47:10|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|1
1622735250000|2021-06-03 15:47:30|2401.8|2395.8|2402|2396|2402|2396|2401.8|2395.8|2
1622735260000|2021-06-03 15:47:40|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|1
1622735280000|2021-06-03 15:48:00|2402.5|2396.5|2402.8|2396.8|2402.8|2396.8|2402.5|2396.5|2
1622735320000|2021-06-03 15:48:40|2403.3|2397.3|2403|2397|2403.3|2397.3|2403|2397|2
1622735360000|2021-06-03 15:49:20|2402.5|2396.5|2402.3|2396.3|2402.5|2396.5|2402.3|2396.3|2
1622735370000|2021-06-03 15:49:30|2402|2396|2402|2396|2402|2396|2402|2396|1
1622735390000|2021-06-03 15:49:50|2402.5|2396.5|2403|2397|2403|2397|2402.5|2396.5|3
1622735400000|2021-06-03 15:50:00|2403.3|2397.3|2403.8|2397.8|2403.8|2397.8|2403.3|2397.3|5
1622735440000|2021-06-03 15:50:40|2404|2398|2405|2399|2405|2399|2404|2398|3
1622735450000|2021-06-03 15:50:50|2404.8|2398.8|2404.3|2398.3|2404.8|2398.8|2404.3|2398.3|3
1622735480000|2021-06-03 15:51:20|2404.5|2398.5|2404.8|2398.8|2404.8|2398.8|2404.5|2398.5|2
1622735510000|2021-06-03 15:51:50|2405|2399|2405|2399|2405|2399|2405|2399|1
1622735520000|2021-06-03 15:52:00|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1622735540000|2021-06-03 15:52:20|2405|2399|2405|2399|2405|2399|2405|2399|1
1622735560000|2021-06-03 15:52:40|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1622735620000|2021-06-03 15:53:40|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1622735640000|2021-06-03 15:54:00|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1622735710000|2021-06-03 15:55:10|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1622735720000|2021-06-03 15:55:20|2405.3|2399.3|2406.8|2400.8|2406.8|2400.8|2405.3|2399.3|3
1622735740000|2021-06-03 15:55:40|2407|2401|2407.3|2401.3|2407.3|2401.3|2407|2401|2
1622735790000|2021-06-03 15:56:30|2407|2401|2407|2401|2407|2401|2407|2401|1
1622735800000|2021-06-03 15:56:40|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1622735870000|2021-06-03 15:57:50|2407|2401|2407.3|2401.3|2407.3|2401.3|2407|2401|2
1622735880000|2021-06-03 15:58:00|2408|2402|2408|2402|2408|2402|2408|2402|1
1622735940000|2021-06-03 15:59:00|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1622735950000|2021-06-03 15:59:10|2407.5|2401.5|2407.8|2401.8|2407.8|2401.8|2407.5|2401.5|2
1622735960000|2021-06-03 15:59:20|2407.5|2401.5|2406.8|2400.8|2407.5|2401.5|2406.8|2400.8|3
1622735970000|2021-06-03 15:59:30|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1622735980000|2021-06-03 15:59:40|2407.5|2401.5|2407.8|2401.8|2407.8|2401.8|2407.5|2401.5|2
1622735990000|2021-06-03 15:59:50|2408|2402|2408.5|2402.5|2408.5|2402.5|2408|2402|4
1622736020000|2021-06-03 16:00:20|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1622736030000|2021-06-03 16:00:30|2408|2402|2408|2402|2408.3|2402.3|2408|2402|3
1622736040000|2021-06-03 16:00:40|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1622736050000|2021-06-03 16:00:50|2408|2402|2408.8|2402.8|2408.8|2402.8|2407.8|2401.8|6
1622736070000|2021-06-03 16:01:10|2409|2403|2409|2403|2409|2403|2409|2403|1
1622736080000|2021-06-03 16:01:20|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1622736100000|2021-06-03 16:01:40|2409|2403|2409.3|2403.3|2409.3|2403.3|2409|2403|2
1622736110000|2021-06-03 16:01:50|2409|2403|2409|2403|2409|2403|2409|2403|1
1622736120000|2021-06-03 16:02:00|2408.8|2402.8|2409.5|2403.5|2409.5|2403.5|2408.8|2402.8|3
1622736130000|2021-06-03 16:02:10|2409.8|2403.8|2409.5|2403.5|2410.3|2404.3|2409.5|2403.5|4
1622736190000|2021-06-03 16:03:10|2409.3|2403.3|2409|2403|2409.3|2403.3|2409|2403|2
1622736200000|2021-06-03 16:03:20|2408.8|2402.8|2408|2402|2408.8|2402.8|2408|2402|4
1622736210000|2021-06-03 16:03:30|2408.3|2402.3|2408.5|2402.5|2408.5|2402.5|2408.3|2402.3|2
1622736220000|2021-06-03 16:03:40|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1622736300000|2021-06-03 16:05:00|2408.5|2402.5|2408.8|2402.8|2409|2403|2408.5|2402.5|4
1622736330000|2021-06-03 16:05:30|2409|2403|2409.3|2403.3|2409.3|2403.3|2409|2403|2
1622736350000|2021-06-03 16:05:50|2409.5|2403.5|2408.3|2402.3|2409.5|2403.5|2408.3|2402.3|3
1622736360000|2021-06-03 16:06:00|2408|2402|2408|2402|2408|2402|2408|2402|1
1622736400000|2021-06-03 16:06:40|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1622736420000|2021-06-03 16:07:00|2408.5|2402.5|2408.8|2402.8|2408.8|2402.8|2408.5|2402.5|2
1622736460000|2021-06-03 16:07:40|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1622736470000|2021-06-03 16:07:50|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1622736490000|2021-06-03 16:08:10|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1622736500000|2021-06-03 16:08:20|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1622736510000|2021-06-03 16:08:30|2409|2403|2408.5|2402.5|2409|2403|2408.5|2402.5|2
1622736520000|2021-06-03 16:08:40|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1622736530000|2021-06-03 16:08:50|2408|2402|2407.8|2401.8|2408|2402|2407.8|2401.8|2
1622736540000|2021-06-03 16:09:00|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2407.8|2401.8|3
1622736590000|2021-06-03 16:09:50|2408|2402|2408|2402|2408|2402|2408|2402|1
1622736600000|2021-06-03 16:10:00|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1622736640000|2021-06-03 16:10:40|2407.5|2401.5|2407.3|2401.3|2407.5|2401.5|2407.3|2401.3|2
1622736670000|2021-06-03 16:11:10|2407|2401|2407.3|2401.3|2407.3|2401.3|2407|2401|2
1622736720000|2021-06-03 16:12:00|2407|2401|2407|2401|2407|2401|2407|2401|1
1622736760000|2021-06-03 16:12:40|2406.8|2400.8|2406.5|2400.5|2407|2401|2406.3|2400.3|4
1622736790000|2021-06-03 16:13:10|2406|2400|2405.8|2399.8|2406|2400|2405.8|2399.8|2
1622736800000|2021-06-03 16:13:20|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1622736830000|2021-06-03 16:13:50|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1622736840000|2021-06-03 16:14:00|2406|2400|2406.8|2400.8|2406.8|2400.8|2406|2400|2
1622736880000|2021-06-03 16:14:40|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1622736920000|2021-06-03 16:15:20|2406.3|2400.3|2405.8|2399.8|2406.5|2400.5|2405.5|2399.5|5
1622736960000|2021-06-03 16:16:00|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1622736980000|2021-06-03 16:16:20|2405.8|2399.8|2404.8|2398.8|2405.8|2399.8|2404.8|2398.8|2
1622736990000|2021-06-03 16:16:30|2404.5|2398.5|2405|2399|2405|2399|2404.5|2398.5|2
1622737010000|2021-06-03 16:16:50|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1622737060000|2021-06-03 16:17:40|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|1
1622737070000|2021-06-03 16:17:50|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|1
1622737110000|2021-06-03 16:18:30|2404.5|2398.5|2404.8|2398.8|2404.8|2398.8|2404.5|2398.5|2
1622737140000|2021-06-03 16:19:00|2405|2399|2405|2399|2405|2399|2405|2399|1
1622737150000|2021-06-03 16:19:10|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1622737160000|2021-06-03 16:19:20|2405|2399|2405.3|2399.3|2405.3|2399.3|2405|2399|2
1622737180000|2021-06-03 16:19:40|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1622737220000|2021-06-03 16:20:20|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1622737240000|2021-06-03 16:20:40|2405|2399|2405|2399|2405|2399|2405|2399|1
1622737280000|2021-06-03 16:21:20|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1622737290000|2021-06-03 16:21:30|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1622737310000|2021-06-03 16:21:50|2406.3|2400.3|2406.5|2400.5|2406.5|2400.5|2406.3|2400.3|2
1622737320000|2021-06-03 16:22:00|2406.8|2400.8|2407|2401|2407|2401|2406.8|2400.8|2
1622737330000|2021-06-03 16:22:10|2407.3|2401.3|2407.3|2401.3|2407.5|2401.5|2407.3|2401.3|3
1622737340000|2021-06-03 16:22:20|2407|2401|2407.3|2401.3|2407.3|2401.3|2407|2401|2
1622737350000|2021-06-03 16:22:30|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1622737380000|2021-06-03 16:23:00|2407.8|2401.8|2408.3|2402.3|2408.3|2402.3|2407.8|2401.8|2
1622737550000|2021-06-03 16:25:50|2408|2402|2408.3|2402.3|2408.3|2402.3|2408|2402|2
1622737560000|2021-06-03 16:26:00|2408|2402|2407.8|2401.8|2408|2402|2407.8|2401.8|2
1622737650000|2021-06-03 16:27:30|2408|2402|2408|2402|2408|2402|2408|2402|1
1622737720000|2021-06-03 16:28:40|2407.8|2401.8|2408|2402|2408|2402|2407.8|2401.8|2
1622737800000|2021-06-03 16:30:00|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1622737900000|2021-06-03 16:31:40|2408|2402|2408.3|2402.3|2408.3|2402.3|2408|2402|2
1622737920000|2021-06-03 16:32:00|2408|2402|2408.3|2402.3|2408.3|2402.3|2408|2402|2
1622737950000|2021-06-03 16:32:30|2408|2402|2408|2402|2408|2402|2408|2402|1
1622737970000|2021-06-03 16:32:50|2408.5|2402.5|2408.8|2402.8|2408.8|2402.8|2408.5|2402.5|2
1622737990000|2021-06-03 16:33:10|2408.5|2402.5|2409|2403|2409|2403|2408.5|2402.5|3
1622738020000|2021-06-03 16:33:40|2408.8|2402.8|2409|2403|2409|2403|2408.8|2402.8|2
1622738040000|2021-06-03 16:34:00|2408.8|2402.8|2409|2403|2409|2403|2408.8|2402.8|2
1622738100000|2021-06-03 16:35:00|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1622738120000|2021-06-03 16:35:20|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.3|2402.3|3
1622738160000|2021-06-03 16:36:00|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1622738180000|2021-06-03 16:36:20|2408|2402|2408|2402|2408|2402|2408|2402|1
1622738200000|2021-06-03 16:36:40|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1622738220000|2021-06-03 16:37:00|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1622738250000|2021-06-03 16:37:30|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1622738460000|2021-06-03 16:41:00|2408.3|2402.3|2408.5|2402.5|2408.5|2402.5|2408.3|2402.3|2
1622738870000|2021-06-03 16:47:50|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1622738880000|2021-06-03 16:48:00|2408|2402|2407.3|2401.3|2408|2402|2407|2401|3
1622738930000|2021-06-03 16:48:50|2407|2401|2406.8|2400.8|2407|2401|2406.8|2400.8|2
1622738940000|2021-06-03 16:49:00|2406.5|2400.5|2406.3|2400.3|2406.5|2400.5|2406.3|2400.3|2
1622738960000|2021-06-03 16:49:20|2406.5|2400.5|2406.3|2400.3|2406.5|2400.5|2406.3|2400.3|2
1622738980000|2021-06-03 16:49:40|2406.8|2400.8|2407|2401|2407|2401|2406.8|2400.8|2
1622739180000|2021-06-03 16:53:00|2407.3|2401.3|2408.5|2402.5|2408.5|2402.5|2407.3|2401.3|2
1622739200000|2021-06-03 16:53:20|2409|2403|2408.8|2402.8|2409|2403|2408.5|2402.5|3
1622739230000|2021-06-03 16:53:50|2407.8|2401.8|2407.3|2401.3|2407.8|2401.8|2407.3|2401.3|2
1622739280000|2021-06-03 16:54:40|2407|2401|2407|2401|2407|2401|2407|2401|1
1622739300000|2021-06-03 16:55:00|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|1
1622739420000|2021-06-03 16:57:00|2407.6|2401.6|2408.6|2402.6|2408.6|2402.6|2407.6|2401.6|2
1622764920000|2021-06-04 00:02:00|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|1
1622765190000|2021-06-04 00:06:30|2409.8|2403.8|2411.6|2405.6|2411.6|2405.6|2409.8|2403.8|2
1622765260000|2021-06-04 00:07:40|2411.9|2405.9|2413.9|2407.9|2413.9|2407.9|2411.9|2405.9|4
1622765270000|2021-06-04 00:07:50|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|1
1622765280000|2021-06-04 00:08:00|2414.4|2408.4|2414.3|2408.3|2414.6|2408.6|2414.3|2408.3|3
1622765310000|2021-06-04 00:08:30|2414|2408|2413.6|2407.6|2414|2408|2413.6|2407.6|2
1622765430000|2021-06-04 00:10:30|2413.8|2407.8|2414|2408|2414|2408|2413.8|2407.8|2
1622765580000|2021-06-04 00:13:00|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|1
1622765590000|2021-06-04 00:13:10|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|1
1622765610000|2021-06-04 00:13:30|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|1
1622765640000|2021-06-04 00:14:00|2413.3|2407.3|2413.1|2407.1|2413.3|2407.3|2413.1|2407.1|2
1622765890000|2021-06-04 00:18:10|2412.9|2406.9|2412|2406|2412.9|2406.9|2412|2406|2
1622765940000|2021-06-04 00:19:00|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|1
1622766000000|2021-06-04 00:20:00|2412|2406|2412|2406|2412|2406|2412|2406|1
1622766010000|2021-06-04 00:20:10|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|1
1622766170000|2021-06-04 00:22:50|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|1
1622766500000|2021-06-04 00:28:20|2412.6|2406.6|2414|2408|2414|2408|2412.6|2406.6|2
1622766560000|2021-06-04 00:29:20|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|1
1622766610000|2021-06-04 00:30:10|2414|2408|2414|2408|2414|2408|2414|2408|1
1622767100000|2021-06-04 00:38:20|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|1
1622767150000|2021-06-04 00:39:10|2414.4|2408.4|2413.8|2407.8|2414.4|2408.4|2413.8|2407.8|2
1622767250000|2021-06-04 00:40:50|2414|2408|2414.3|2408.3|2414.3|2408.3|2414|2408|2
1622767330000|2021-06-04 00:42:10|2414|2408|2414.3|2408.3|2414.3|2408.3|2414|2408|2
1622767360000|2021-06-04 00:42:40|2414|2408|2414|2408|2414|2408|2414|2408|1
1622767370000|2021-06-04 00:42:50|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|1
1622767380000|2021-06-04 00:43:00|2414|2408|2414|2408|2414|2408|2414|2408|1
1622767410000|2021-06-04 00:43:30|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|1
1622767440000|2021-06-04 00:44:00|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|2413.4|2407.4|3
1622767480000|2021-06-04 00:44:40|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|1
1622767530000|2021-06-04 00:45:30|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|1
1622767580000|2021-06-04 00:46:20|2412.9|2406.9|2411.4|2405.4|2412.9|2406.9|2411.4|2405.4|8
1622767590000|2021-06-04 00:46:30|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1622767650000|2021-06-04 00:47:30|2411|2405|2410.4|2404.4|2411|2405|2410.4|2404.4|3
1622767760000|2021-06-04 00:49:20|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1622767980000|2021-06-04 00:53:00|2410|2404|2409.5|2403.5|2410|2404|2409.5|2403.5|2
1622768010000|2021-06-04 00:53:30|2409.6|2403.6|2409|2403|2409.6|2403.6|2409|2403|3
1622768240000|2021-06-04 00:57:20|2408.3|2402.3|2407.3|2401.3|2408.3|2402.3|2407.3|2401.3|2
1622768250000|2021-06-04 00:57:30|2407.1|2401.1|2407|2401|2407.1|2401.1|2407|2401|2
1622768300000|2021-06-04 00:58:20|2406.8|2400.8|2407|2401|2407|2401|2405.8|2399.8|6
1622768320000|2021-06-04 00:58:40|2407.3|2401.3|2407.5|2401.5|2407.5|2401.5|2407.3|2401.3|2
1622768350000|2021-06-04 00:59:10|2407.8|2401.8|2408.3|2402.3|2408.3|2402.3|2407.8|2401.8|2
1622768360000|2021-06-04 00:59:20|2408.8|2402.8|2409.9|2403.9|2409.9|2403.9|2408.8|2402.8|4
1622768370000|2021-06-04 00:59:30|2410|2404|2409.5|2403.5|2410|2404|2409.4|2403.4|4
1622768400000|2021-06-04 01:00:00|2409.3|2403.3|2411.3|2405.3|2411.3|2405.3|2407.3|2401.3|15
1622768410000|2021-06-04 01:00:10|2411|2405|2411.3|2405.3|2411.8|2405.8|2410.8|2404.8|6
1622768420000|2021-06-04 01:00:20|2411|2405|2411.3|2405.3|2411.3|2405.3|2410.5|2404.5|6
1622768430000|2021-06-04 01:00:30|2411.5|2405.5|2411.8|2405.8|2411.8|2405.8|2411.5|2405.5|2
1622768440000|2021-06-04 01:00:40|2412|2406|2412.3|2406.3|2412.3|2406.3|2412|2406|2
1622768450000|2021-06-04 01:00:50|2412.4|2406.4|2412.6|2406.6|2412.8|2406.8|2412.3|2406.3|6
1622768460000|2021-06-04 01:01:00|2412.8|2406.8|2414|2408|2414|2408|2412.8|2406.8|3
1622768480000|2021-06-04 01:01:20|2413.8|2407.8|2411.8|2405.8|2413.8|2407.8|2411.8|2405.8|8
1622768490000|2021-06-04 01:01:30|2412.3|2406.3|2413.5|2407.5|2413.5|2407.5|2412|2406|6
1622768500000|2021-06-04 01:01:40|2413.6|2407.6|2414.5|2408.5|2414.5|2408.5|2413.6|2407.6|5
1622768510000|2021-06-04 01:01:50|2414.1|2408.1|2412.9|2406.9|2414.1|2408.1|2412.9|2406.9|11
1622768520000|2021-06-04 01:02:00|2412.6|2406.6|2412|2406|2414|2408|2412|2406|14
1622768530000|2021-06-04 01:02:10|2411.9|2405.9|2412|2406|2412.8|2406.8|2410.9|2404.9|12
1622768540000|2021-06-04 01:02:20|2412.3|2406.3|2411.8|2405.8|2412.3|2406.3|2411.8|2405.8|3
1622768550000|2021-06-04 01:02:30|2411.3|2405.3|2411.1|2405.1|2411.6|2405.6|2410.9|2404.9|7
1622768560000|2021-06-04 01:02:40|2411.3|2405.3|2412.6|2406.6|2412.8|2406.8|2411.3|2405.3|7
1622768570000|2021-06-04 01:02:50|2412.8|2406.8|2412.9|2406.9|2413.3|2407.3|2412.8|2406.8|6
1622768580000|2021-06-04 01:03:00|2413.1|2407.1|2414|2408|2414|2408|2412.9|2406.9|6
1622768590000|2021-06-04 01:03:10|2414.1|2408.1|2413.9|2407.9|2414.1|2408.1|2413.9|2407.9|2
1622768600000|2021-06-04 01:03:20|2414.1|2408.1|2413.5|2407.5|2414.1|2408.1|2413.1|2407.1|6
1622768610000|2021-06-04 01:03:30|2413.8|2407.8|2413.1|2407.1|2414|2408|2413.1|2407.1|5
1622768620000|2021-06-04 01:03:40|2413.3|2407.3|2414|2408|2414.1|2408.1|2413.3|2407.3|9
1622768630000|2021-06-04 01:03:50|2414.3|2408.3|2414.5|2408.5|2414.5|2408.5|2414.3|2408.3|2
1622768640000|2021-06-04 01:04:00|2414.8|2408.8|2415.9|2409.9|2416.3|2410.3|2414.8|2408.8|4
1622768650000|2021-06-04 01:04:10|2415.4|2409.4|2414.8|2408.8|2415.5|2409.5|2414|2408|9
1622768660000|2021-06-04 01:04:20|2415|2409|2415.3|2409.3|2415.5|2409.5|2415|2409|6
1622768670000|2021-06-04 01:04:30|2415|2409|2414.6|2408.6|2415|2409|2414.6|2408.6|3
1622768680000|2021-06-04 01:04:40|2414.8|2408.8|2415|2409|2415.3|2409.3|2414.8|2408.8|5
1622768690000|2021-06-04 01:04:50|2415.3|2409.3|2415.3|2409.3|2415.5|2409.5|2415.3|2409.3|3
1622768700000|2021-06-04 01:05:00|2415.5|2409.5|2415|2409|2415.5|2409.5|2415|2409|3
1622768710000|2021-06-04 01:05:10|2414.8|2408.8|2413.5|2407.5|2414.8|2408.8|2413|2407|11
1622768720000|2021-06-04 01:05:20|2413.8|2407.8|2413.3|2407.3|2413.8|2407.8|2413.3|2407.3|2
1622768730000|2021-06-04 01:05:30|2413.5|2407.5|2412.4|2406.4|2413.5|2407.5|2412.4|2406.4|8
1622768740000|2021-06-04 01:05:40|2412.6|2406.6|2412.9|2406.9|2413.1|2407.1|2412.6|2406.6|6
1622768750000|2021-06-04 01:05:50|2413.3|2407.3|2413.1|2407.1|2413.4|2407.4|2412.9|2406.9|10
1622768760000|2021-06-04 01:06:00|2413.3|2407.3|2413.8|2407.8|2413.8|2407.8|2413.3|2407.3|2
1622768770000|2021-06-04 01:06:10|2414|2408|2414.8|2408.8|2414.8|2408.8|2414|2408|4
1622768780000|2021-06-04 01:06:20|2414.6|2408.6|2414.4|2408.4|2414.6|2408.6|2414.4|2408.4|6
1622768790000|2021-06-04 01:06:30|2413.9|2407.9|2413.1|2407.1|2414.4|2408.4|2413.1|2407.1|7
1622768800000|2021-06-04 01:06:40|2412.9|2406.9|2413.1|2407.1|2413.1|2407.1|2412.9|2406.9|2
1622768810000|2021-06-04 01:06:50|2412.9|2406.9|2413.5|2407.5|2413.5|2407.5|2412.5|2406.5|5
1622768820000|2021-06-04 01:07:00|2413.8|2407.8|2414.5|2408.5|2414.5|2408.5|2413.8|2407.8|4
1622768830000|2021-06-04 01:07:10|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|1
1622768840000|2021-06-04 01:07:20|2414.5|2408.5|2414.3|2408.3|2414.5|2408.5|2414.3|2408.3|2
1622768850000|2021-06-04 01:07:30|2414.5|2408.5|2414.6|2408.6|2414.8|2408.8|2414.5|2408.5|3
1622768870000|2021-06-04 01:07:50|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|1
1622768880000|2021-06-04 01:08:00|2414.1|2408.1|2413.5|2407.5|2414.1|2408.1|2413.3|2407.3|6
1622768900000|2021-06-04 01:08:20|2412.9|2406.9|2413.1|2407.1|2413.4|2407.4|2412.9|2406.9|3
1622768910000|2021-06-04 01:08:30|2413.3|2407.3|2414.5|2408.5|2414.5|2408.5|2413.3|2407.3|10
1622768920000|2021-06-04 01:08:40|2414.6|2408.6|2414.8|2408.8|2414.8|2408.8|2414.5|2408.5|3
1622768930000|2021-06-04 01:08:50|2415|2409|2415.3|2409.3|2415.3|2409.3|2414.8|2408.8|6
1622768940000|2021-06-04 01:09:00|2415|2409|2415.4|2409.4|2415.4|2409.4|2414.9|2408.9|7
1622768960000|2021-06-04 01:09:20|2415.6|2409.6|2415.1|2409.1|2415.6|2409.6|2414.8|2408.8|5
1622768970000|2021-06-04 01:09:30|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|1
1622768980000|2021-06-04 01:09:40|2415.1|2409.1|2415|2409|2415.4|2409.4|2414.9|2408.9|8
1622768990000|2021-06-04 01:09:50|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|1
1622769000000|2021-06-04 01:10:00|2415|2409|2414.5|2408.5|2415.3|2409.3|2414.5|2408.5|6
1622769010000|2021-06-04 01:10:10|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|1
1622769020000|2021-06-04 01:10:20|2414.1|2408.1|2413.5|2407.5|2414.1|2408.1|2413.3|2407.3|5
1622769040000|2021-06-04 01:10:40|2413.8|2407.8|2414|2408|2414|2408|2413.8|2407.8|2
1622769090000|2021-06-04 01:11:30|2413.8|2407.8|2413.4|2407.4|2414|2408|2413.3|2407.3|5
1622769100000|2021-06-04 01:11:40|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|1
1622769120000|2021-06-04 01:12:00|2413.4|2407.4|2413.3|2407.3|2413.4|2407.4|2413.3|2407.3|2
1622769130000|2021-06-04 01:12:10|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|1
1622769140000|2021-06-04 01:12:20|2414|2408|2414|2408|2414|2408|2414|2408|1
1622769160000|2021-06-04 01:12:40|2413.5|2407.5|2414|2408|2414|2408|2413.5|2407.5|2
1622769220000|2021-06-04 01:13:40|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|1
1622769240000|2021-06-04 01:14:00|2414|2408|2414|2408|2414|2408|2414|2408|1
1622769260000|2021-06-04 01:14:20|2413.8|2407.8|2412.5|2406.5|2413.8|2407.8|2412.5|2406.5|5
1622769270000|2021-06-04 01:14:30|2412.6|2406.6|2412.8|2406.8|2413|2407|2412.6|2406.6|3
1622769280000|2021-06-04 01:14:40|2413|2407|2413|2407|2413|2407|2413|2407|1
1622769290000|2021-06-04 01:14:50|2412.8|2406.8|2413|2407|2413|2407|2412.8|2406.8|2
1622769300000|2021-06-04 01:15:00|2413.3|2407.3|2412.3|2406.3|2413.5|2407.5|2412.1|2406.1|8
1622769310000|2021-06-04 01:15:10|2412.5|2406.5|2412.3|2406.3|2412.5|2406.5|2412.3|2406.3|2
1622769320000|2021-06-04 01:15:20|2412.5|2406.5|2413.1|2407.1|2413.5|2407.5|2412.5|2406.5|7
1622769330000|2021-06-04 01:15:30|2412.9|2406.9|2412.8|2406.8|2412.9|2406.9|2412.8|2406.8|2
1622769360000|2021-06-04 01:16:00|2412.6|2406.6|2411.5|2405.5|2412.6|2406.6|2411.4|2405.4|5
1622769370000|2021-06-04 01:16:10|2411.8|2405.8|2412.5|2406.5|2412.5|2406.5|2411.8|2405.8|4
1622769380000|2021-06-04 01:16:20|2412.3|2406.3|2412|2406|2412.3|2406.3|2412|2406|2
1622769390000|2021-06-04 01:16:30|2411.8|2405.8|2411.9|2405.9|2412|2406|2411.6|2405.6|5
1622769410000|2021-06-04 01:16:50|2411.8|2405.8|2410.8|2404.8|2411.8|2405.8|2410.8|2404.8|3
1622769440000|2021-06-04 01:17:20|2410.9|2404.9|2410.8|2404.8|2410.9|2404.9|2410.8|2404.8|2
1622769480000|2021-06-04 01:18:00|2410.5|2404.5|2410.1|2404.1|2410.5|2404.5|2409.8|2403.8|10
1622769490000|2021-06-04 01:18:10|2410|2404|2410.3|2404.3|2410.3|2404.3|2410|2404|6
1622769500000|2021-06-04 01:18:20|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|1
1622769510000|2021-06-04 01:18:30|2410|2404|2410|2404|2410.3|2404.3|2410|2404|9
1622769520000|2021-06-04 01:18:40|2410.3|2404.3|2410.1|2404.1|2410.3|2404.3|2410|2404|3
1622769530000|2021-06-04 01:18:50|2410|2404|2410.3|2404.3|2410.3|2404.3|2410|2404|8
1622769580000|2021-06-04 01:19:40|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|2410.3|2404.3|3
1622769590000|2021-06-04 01:19:50|2410.3|2404.3|2411|2405|2411|2405|2410.3|2404.3|6
1622769600000|2021-06-04 01:20:00|2410.8|2404.8|2410|2404|2410.8|2404.8|2410|2404|6
1622769610000|2021-06-04 01:20:10|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410|2404|5
1622769620000|2021-06-04 01:20:20|2410|2404|2410.4|2404.4|2410.4|2404.4|2410|2404|3
1622769630000|2021-06-04 01:20:30|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|1
1622769640000|2021-06-04 01:20:40|2410.8|2404.8|2410.9|2404.9|2410.9|2404.9|2410.8|2404.8|2
1622769650000|2021-06-04 01:20:50|2410.8|2404.8|2412.8|2406.8|2412.8|2406.8|2410.8|2404.8|4
1622769660000|2021-06-04 01:21:00|2412.5|2406.5|2412.3|2406.3|2412.8|2406.8|2411.9|2405.9|11
1622769670000|2021-06-04 01:21:10|2412|2406|2412.3|2406.3|2412.3|2406.3|2412|2406|8
1622769680000|2021-06-04 01:21:20|2412|2406|2412.3|2406.3|2412.3|2406.3|2412|2406|4
1622769690000|2021-06-04 01:21:30|2412|2406|2412|2406|2412.3|2406.3|2412|2406|5
1622769700000|2021-06-04 01:21:40|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|1
1622769710000|2021-06-04 01:21:50|2411.9|2405.9|2411.9|2405.9|2412.1|2406.1|2411.9|2405.9|3
1622769720000|2021-06-04 01:22:00|2412|2406|2411.9|2405.9|2412|2406|2411.9|2405.9|4
1622769730000|2021-06-04 01:22:10|2411.8|2405.8|2411.4|2405.4|2411.8|2405.8|2411.4|2405.4|3
1622769740000|2021-06-04 01:22:20|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1622769750000|2021-06-04 01:22:30|2411.4|2405.4|2411.5|2405.5|2411.6|2405.6|2411.4|2405.4|5
1622769760000|2021-06-04 01:22:40|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|1
1622769770000|2021-06-04 01:22:50|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|1
1622769780000|2021-06-04 01:23:00|2411.6|2405.6|2411.4|2405.4|2411.6|2405.6|2411.4|2405.4|2
1622769790000|2021-06-04 01:23:10|2411.6|2405.6|2412.3|2406.3|2412.3|2406.3|2411.6|2405.6|6
1622769800000|2021-06-04 01:23:20|2412|2406|2412|2406|2412|2406|2412|2406|1
1622769810000|2021-06-04 01:23:30|2412.3|2406.3|2412.3|2406.3|2412.5|2406.5|2412.3|2406.3|3
1622769820000|2021-06-04 01:23:40|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|1
1622769850000|2021-06-04 01:24:10|2412.3|2406.3|2411.5|2405.5|2412.3|2406.3|2411.5|2405.5|4
1622769860000|2021-06-04 01:24:20|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1622769870000|2021-06-04 01:24:30|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|1
1622769900000|2021-06-04 01:25:00|2411.6|2405.6|2412.1|2406.1|2412.1|2406.1|2411.6|2405.6|3
1622769910000|2021-06-04 01:25:10|2412|2406|2412|2406|2412.5|2406.5|2412|2406|5
1622769920000|2021-06-04 01:25:20|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|1
1622769940000|2021-06-04 01:25:40|2412|2406|2412|2406|2412|2406|2412|2406|1
1622769970000|2021-06-04 01:26:10|2411.9|2405.9|2411.4|2405.4|2411.9|2405.9|2411.4|2405.4|3
1622769990000|2021-06-04 01:26:30|2411.1|2405.1|2410.1|2404.1|2411.1|2405.1|2409.9|2403.9|6
1622770010000|2021-06-04 01:26:50|2410.3|2404.3|2410|2404|2410.3|2404.3|2410|2404|2
1622770030000|2021-06-04 01:27:10|2409.8|2403.8|2409.3|2403.3|2409.8|2403.8|2409.3|2403.3|3
1622770040000|2021-06-04 01:27:20|2409.1|2403.1|2408.9|2402.9|2409.1|2403.1|2408.9|2402.9|4
1622770050000|2021-06-04 01:27:30|2409|2403|2409|2403|2409|2403|2409|2403|1
1622770070000|2021-06-04 01:27:50|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|1
1622770080000|2021-06-04 01:28:00|2408.6|2402.6|2408.8|2402.8|2408.8|2402.8|2408.6|2402.6|2
1622770090000|2021-06-04 01:28:10|2408.6|2402.6|2407.9|2401.9|2408.6|2402.6|2407.9|2401.9|5
1622770100000|2021-06-04 01:28:20|2407.6|2401.6|2407.9|2401.9|2407.9|2401.9|2407.6|2401.6|2
1622770130000|2021-06-04 01:28:50|2408.1|2402.1|2408|2402|2408.1|2402.1|2408|2402|2
1622770140000|2021-06-04 01:29:00|2408.3|2402.3|2408.4|2402.4|2408.4|2402.4|2408.3|2402.3|2
1622770150000|2021-06-04 01:29:10|2408|2402|2407.9|2401.9|2408.4|2402.4|2407.9|2401.9|6
1622770160000|2021-06-04 01:29:20|2408.1|2402.1|2408.1|2402.1|2408.3|2402.3|2408.1|2402.1|3
1622770170000|2021-06-04 01:29:30|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|1
1622770190000|2021-06-04 01:29:50|2407.6|2401.6|2406.9|2400.9|2407.6|2401.6|2406.9|2400.9|3
1622770200000|2021-06-04 01:30:00|2406.5|2400.5|2405.8|2399.8|2406.5|2400.5|2405.5|2399.5|8
1622770210000|2021-06-04 01:30:10|2404.9|2398.9|2404.6|2398.6|2404.9|2398.9|2404.5|2398.5|3
1622770250000|2021-06-04 01:30:50|2404.3|2398.3|2404.5|2398.5|2404.5|2398.5|2404.3|2398.3|2
1622770260000|2021-06-04 01:31:00|2404.3|2398.3|2404.1|2398.1|2404.3|2398.3|2403.9|2397.9|3
1622770280000|2021-06-04 01:31:20|2403.9|2397.9|2404.1|2398.1|2404.1|2398.1|2403.9|2397.9|2
1622770290000|2021-06-04 01:31:30|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|1
1622770310000|2021-06-04 01:31:50|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1622770320000|2021-06-04 01:32:00|2403.9|2397.9|2404.1|2398.1|2404.1|2398.1|2403.9|2397.9|2
1622770330000|2021-06-04 01:32:10|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|1
1622770340000|2021-06-04 01:32:20|2403.6|2397.6|2403.9|2397.9|2403.9|2397.9|2403.6|2397.6|2
1622770370000|2021-06-04 01:32:50|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|1
1622770380000|2021-06-04 01:33:00|2403.5|2397.5|2401.4|2395.4|2403.5|2397.5|2401.4|2395.4|12
1622770390000|2021-06-04 01:33:10|2401.5|2395.5|2401.5|2395.5|2402|2396|2401.5|2395.5|4
1622770410000|2021-06-04 01:33:30|2401.8|2395.8|2402.6|2396.6|2402.9|2396.9|2401.8|2395.8|6
1622770420000|2021-06-04 01:33:40|2402.9|2396.9|2402.6|2396.6|2403.4|2397.4|2402.6|2396.6|6
1622770430000|2021-06-04 01:33:50|2402.9|2396.9|2402.9|2396.9|2402.9|2396.9|2402.9|2396.9|1
1622770440000|2021-06-04 01:34:00|2402.6|2396.6|2403.5|2397.5|2403.5|2397.5|2402.6|2396.6|3
1622770450000|2021-06-04 01:34:10|2403.8|2397.8|2403.6|2397.6|2403.9|2397.9|2403.6|2397.6|5
1622770460000|2021-06-04 01:34:20|2403.9|2397.9|2403.6|2397.6|2403.9|2397.9|2403.6|2397.6|2
1622770470000|2021-06-04 01:34:30|2403.9|2397.9|2403.6|2397.6|2403.9|2397.9|2403.6|2397.6|2
1622770480000|2021-06-04 01:34:40|2404|2398|2404.1|2398.1|2404.1|2398.1|2404|2398|2
1622770490000|2021-06-04 01:34:50|2404.3|2398.3|2404.1|2398.1|2404.5|2398.5|2404.1|2398.1|4
1622770500000|2021-06-04 01:35:00|2403.9|2397.9|2404.8|2398.8|2404.8|2398.8|2403.9|2397.9|6
1622770520000|2021-06-04 01:35:20|2404.5|2398.5|2404.8|2398.8|2404.8|2398.8|2404.5|2398.5|4
1622770530000|2021-06-04 01:35:30|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|1
1622770540000|2021-06-04 01:35:40|2404.8|2398.8|2405|2399|2405|2399|2404.8|2398.8|6
1622770580000|2021-06-04 01:36:20|2404.9|2398.9|2403.8|2397.8|2404.9|2398.9|2403.8|2397.8|5
1622770590000|2021-06-04 01:36:30|2403.5|2397.5|2403.3|2397.3|2403.5|2397.5|2403.3|2397.3|2
1622770610000|2021-06-04 01:36:50|2402.8|2396.8|2403.3|2397.3|2403.3|2397.3|2402.8|2396.8|3
1622770620000|2021-06-04 01:37:00|2403|2397|2402.8|2396.8|2403|2397|2402.8|2396.8|2
1622770630000|2021-06-04 01:37:10|2402.5|2396.5|2403.3|2397.3|2403.3|2397.3|2402.5|2396.5|3
1622770640000|2021-06-04 01:37:20|2403.4|2397.4|2402.1|2396.1|2403.4|2397.4|2402.1|2396.1|5
1622770650000|2021-06-04 01:37:30|2401.9|2395.9|2401.6|2395.6|2401.9|2395.9|2401.6|2395.6|3
1622770660000|2021-06-04 01:37:40|2401.5|2395.5|2401.8|2395.8|2401.8|2395.8|2401.5|2395.5|3
1622770670000|2021-06-04 01:37:50|2401.9|2395.9|2401.8|2395.8|2401.9|2395.9|2401.8|2395.8|2
1622770680000|2021-06-04 01:38:00|2401.5|2395.5|2402|2396|2402|2396|2401.5|2395.5|5
1622770690000|2021-06-04 01:38:10|2402.3|2396.3|2404.1|2398.1|2404.1|2398.1|2402.3|2396.3|4
1622770700000|2021-06-04 01:38:20|2404.3|2398.3|2404.5|2398.5|2404.5|2398.5|2404.3|2398.3|2
1622770720000|2021-06-04 01:38:40|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|1
1622770730000|2021-06-04 01:38:50|2403.3|2397.3|2403|2397|2403.3|2397.3|2403|2397|2
1622770740000|2021-06-04 01:39:00|2403.3|2397.3|2403.5|2397.5|2403.5|2397.5|2403.3|2397.3|2
1622770750000|2021-06-04 01:39:10|2403.3|2397.3|2403.5|2397.5|2403.5|2397.5|2403.3|2397.3|3
1622770760000|2021-06-04 01:39:20|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|1
1622770790000|2021-06-04 01:39:50|2403.5|2397.5|2403.8|2397.8|2403.8|2397.8|2403.4|2397.4|4
1622770800000|2021-06-04 01:40:00|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|1
1622770830000|2021-06-04 01:40:30|2403.3|2397.3|2402.6|2396.6|2403.3|2397.3|2402.5|2396.5|5
1622770840000|2021-06-04 01:40:40|2402.5|2396.5|2402.8|2396.8|2402.8|2396.8|2402.5|2396.5|2
1622770850000|2021-06-04 01:40:50|2402.5|2396.5|2402.3|2396.3|2402.5|2396.5|2402.3|2396.3|4
1622770860000|2021-06-04 01:41:00|2402.4|2396.4|2402.3|2396.3|2402.4|2396.4|2402.3|2396.3|2
1622770870000|2021-06-04 01:41:10|2402|2396|2401.9|2395.9|2402.5|2396.5|2401.8|2395.8|11
1622770880000|2021-06-04 01:41:20|2402.1|2396.1|2401.9|2395.9|2402.1|2396.1|2401.9|2395.9|2
1622770900000|2021-06-04 01:41:40|2402.1|2396.1|2402.4|2396.4|2402.4|2396.4|2402.1|2396.1|2
1622770920000|2021-06-04 01:42:00|2402.3|2396.3|2402.8|2396.8|2403|2397|2401.8|2395.8|9
1622770930000|2021-06-04 01:42:10|2403|2397|2402.8|2396.8|2403|2397|2402.8|2396.8|2
1622770940000|2021-06-04 01:42:20|2403|2397|2404.3|2398.3|2404.3|2398.3|2402.8|2396.8|7
1622770950000|2021-06-04 01:42:30|2404|2398|2404|2398|2404.3|2398.3|2404|2398|5
1622770960000|2021-06-04 01:42:40|2404.1|2398.1|2403.3|2397.3|2404.1|2398.1|2403.3|2397.3|4
1622770970000|2021-06-04 01:42:50|2403.5|2397.5|2403.8|2397.8|2403.8|2397.8|2403.5|2397.5|2
1622770980000|2021-06-04 01:43:00|2403.3|2397.3|2403.8|2397.8|2403.8|2397.8|2403.3|2397.3|3
1622771010000|2021-06-04 01:43:30|2404|2398|2403.8|2397.8|2404|2398|2403.8|2397.8|2
1622771050000|2021-06-04 01:44:10|2403.5|2397.5|2403.5|2397.5|2403.8|2397.8|2403.5|2397.5|3
1622771060000|2021-06-04 01:44:20|2403.8|2397.8|2404.3|2398.3|2404.3|2398.3|2403.8|2397.8|3
1622771070000|2021-06-04 01:44:30|2404.4|2398.4|2404.8|2398.8|2404.8|2398.8|2404.3|2398.3|14
1622771080000|2021-06-04 01:44:40|2404.5|2398.5|2404.8|2398.8|2404.8|2398.8|2404.4|2398.4|4
1622771090000|2021-06-04 01:44:50|2405|2399|2404.8|2398.8|2405.3|2399.3|2404.8|2398.8|5
1622771100000|2021-06-04 01:45:00|2405.3|2399.3|2405.8|2399.8|2405.8|2399.8|2404.8|2398.8|7
1622771110000|2021-06-04 01:45:10|2405.9|2399.9|2406|2400|2406.1|2400.1|2405.8|2399.8|6
1622771120000|2021-06-04 01:45:20|2405.8|2399.8|2405.6|2399.6|2405.8|2399.8|2405.6|2399.6|2
1622771130000|2021-06-04 01:45:30|2405.5|2399.5|2405.3|2399.3|2405.5|2399.5|2405.3|2399.3|2
1622771140000|2021-06-04 01:45:40|2405.5|2399.5|2406.3|2400.3|2406.3|2400.3|2405.5|2399.5|4
1622771150000|2021-06-04 01:45:50|2406.5|2400.5|2406.3|2400.3|2406.8|2400.8|2406.3|2400.3|4
1622771160000|2021-06-04 01:46:00|2406.5|2400.5|2406.9|2400.9|2406.9|2400.9|2406.5|2400.5|2
1622771170000|2021-06-04 01:46:10|2407|2401|2406.6|2400.6|2407.3|2401.3|2406.6|2400.6|7
1622771180000|2021-06-04 01:46:20|2406.5|2400.5|2406.5|2400.5|2406.8|2400.8|2406.5|2400.5|3
1622771190000|2021-06-04 01:46:30|2406.3|2400.3|2406.1|2400.1|2406.3|2400.3|2406.1|2400.1|2
1622771200000|2021-06-04 01:46:40|2406.3|2400.3|2406.8|2400.8|2406.8|2400.8|2406.3|2400.3|3
1622771210000|2021-06-04 01:46:50|2406.5|2400.5|2406.8|2400.8|2406.8|2400.8|2406.3|2400.3|7
1622771220000|2021-06-04 01:47:00|2406.5|2400.5|2406.4|2400.4|2406.8|2400.8|2406.4|2400.4|5
1622771230000|2021-06-04 01:47:10|2406.1|2400.1|2405|2399|2406.1|2400.1|2405|2399|7
1622771240000|2021-06-04 01:47:20|2405.3|2399.3|2404.4|2398.4|2405.3|2399.3|2404.4|2398.4|8
1622771250000|2021-06-04 01:47:30|2404.5|2398.5|2404.6|2398.6|2404.8|2398.8|2404.5|2398.5|5
1622771260000|2021-06-04 01:47:40|2404.5|2398.5|2404.1|2398.1|2404.5|2398.5|2404|2398|6
1622771270000|2021-06-04 01:47:50|2404|2398|2404|2398|2404|2398|2404|2398|1
1622771280000|2021-06-04 01:48:00|2403.8|2397.8|2403.3|2397.3|2403.8|2397.8|2403.3|2397.3|3
1622771290000|2021-06-04 01:48:10|2403.5|2397.5|2402.9|2396.9|2403.5|2397.5|2402.6|2396.6|9
1622771300000|2021-06-04 01:48:20|2402.8|2396.8|2402.8|2396.8|2403|2397|2402.8|2396.8|5
1622771310000|2021-06-04 01:48:30|2402.4|2396.4|2402.5|2396.5|2402.6|2396.6|2402.4|2396.4|3
1622771320000|2021-06-04 01:48:40|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|1
1622771330000|2021-06-04 01:48:50|2402.4|2396.4|2402.3|2396.3|2402.4|2396.4|2402.3|2396.3|2
1622771340000|2021-06-04 01:49:00|2402|2396|2402.3|2396.3|2402.3|2396.3|2402|2396|6
1622771350000|2021-06-04 01:49:10|2402|2396|2402.3|2396.3|2402.3|2396.3|2402|2396|2
1622771370000|2021-06-04 01:49:30|2402|2396|2402.3|2396.3|2402.3|2396.3|2402|2396|2
1622771380000|2021-06-04 01:49:40|2402.5|2396.5|2402.3|2396.3|2402.5|2396.5|2402.3|2396.3|4
1622771420000|2021-06-04 01:50:20|2402.4|2396.4|2402.8|2396.8|2402.8|2396.8|2402.4|2396.4|5
1622771430000|2021-06-04 01:50:30|2402.5|2396.5|2402.8|2396.8|2402.8|2396.8|2402.5|2396.5|4
1622771480000|2021-06-04 01:51:20|2403|2397|2403.3|2397.3|2403.3|2397.3|2403|2397|2
1622771490000|2021-06-04 01:51:30|2403.4|2397.4|2403.8|2397.8|2403.8|2397.8|2403.4|2397.4|6
1622771500000|2021-06-04 01:51:40|2404|2398|2404.4|2398.4|2404.5|2398.5|2404|2398|3
1622771510000|2021-06-04 01:51:50|2404.3|2398.3|2404.3|2398.3|2404.5|2398.5|2404.3|2398.3|5
1622771520000|2021-06-04 01:52:00|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|2404.1|2398.1|1
1622771530000|2021-06-04 01:52:10|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|1
1622771550000|2021-06-04 01:52:30|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|2404.5|2398.5|1
1622771560000|2021-06-04 01:52:40|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1622771580000|2021-06-04 01:53:00|2405|2399|2405.3|2399.3|2405.3|2399.3|2405|2399|2
1622771600000|2021-06-04 01:53:20|2405.4|2399.4|2406.3|2400.3|2406.3|2400.3|2405.4|2399.4|6
1622771610000|2021-06-04 01:53:30|2406|2400|2406|2400|2406|2400|2406|2400|1
1622771620000|2021-06-04 01:53:40|2405.9|2399.9|2406.3|2400.3|2406.3|2400.3|2405.9|2399.9|2
1622771640000|2021-06-04 01:54:00|2406|2400|2405.9|2399.9|2406.3|2400.3|2405.9|2399.9|10
1622771650000|2021-06-04 01:54:10|2406.1|2400.1|2406.4|2400.4|2406.4|2400.4|2406.1|2400.1|3
1622771660000|2021-06-04 01:54:20|2406.5|2400.5|2406.8|2400.8|2406.8|2400.8|2406.5|2400.5|2
1622771670000|2021-06-04 01:54:30|2406.5|2400.5|2406|2400|2406.5|2400.5|2406|2400|2
1622771680000|2021-06-04 01:54:40|2406.3|2400.3|2406|2400|2406.3|2400.3|2406|2400|2
1622771690000|2021-06-04 01:54:50|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|1
1622771700000|2021-06-04 01:55:00|2406.5|2400.5|2406.8|2400.8|2407|2401|2406.5|2400.5|4
1622771710000|2021-06-04 01:55:10|2407|2401|2406.8|2400.8|2407|2401|2406.8|2400.8|2
1622771720000|2021-06-04 01:55:20|2406.5|2400.5|2406.3|2400.3|2406.5|2400.5|2406.3|2400.3|2
1622771740000|2021-06-04 01:55:40|2406|2400|2406.3|2400.3|2406.3|2400.3|2405.8|2399.8|4
1622771750000|2021-06-04 01:55:50|2406|2400|2405.6|2399.6|2406|2400|2405.5|2399.5|4
1622771760000|2021-06-04 01:56:00|2405.8|2399.8|2406.3|2400.3|2406.3|2400.3|2405.8|2399.8|7
1622771770000|2021-06-04 01:56:10|2406|2400|2405.5|2399.5|2406|2400|2405.3|2399.3|6
1622771780000|2021-06-04 01:56:20|2405.3|2399.3|2405.8|2399.8|2405.8|2399.8|2405|2399|9
1622771790000|2021-06-04 01:56:30|2405.5|2399.5|2405.5|2399.5|2405.8|2399.8|2405.3|2399.3|8
1622771800000|2021-06-04 01:56:40|2405.8|2399.8|2405.5|2399.5|2405.8|2399.8|2405.5|2399.5|2
1622771810000|2021-06-04 01:56:50|2405.3|2399.3|2405.1|2399.1|2405.3|2399.3|2404.9|2398.9|7
1622771820000|2021-06-04 01:57:00|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.5|2398.5|5
1622771830000|2021-06-04 01:57:10|2405|2399|2404.9|2398.9|2405|2399|2404.8|2398.8|3
1622771840000|2021-06-04 01:57:20|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1622771850000|2021-06-04 01:57:30|2404.9|2398.9|2405|2399|2405|2399|2404.9|2398.9|2
1622771860000|2021-06-04 01:57:40|2404.8|2398.8|2404.9|2398.9|2404.9|2398.9|2404.8|2398.8|2
1622771870000|2021-06-04 01:57:50|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1622771880000|2021-06-04 01:58:00|2404.5|2398.5|2403.5|2397.5|2404.5|2398.5|2403.5|2397.5|5
1622771890000|2021-06-04 01:58:10|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|1
1622771940000|2021-06-04 01:59:00|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|1
1622771950000|2021-06-04 01:59:10|2403.3|2397.3|2403.1|2397.1|2403.6|2397.6|2403.1|2397.1|5
1622771970000|2021-06-04 01:59:30|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|1
1622771980000|2021-06-04 01:59:40|2403.1|2397.1|2403.3|2397.3|2403.5|2397.5|2403.1|2397.1|3
1622771990000|2021-06-04 01:59:50|2403.5|2397.5|2403.3|2397.3|2403.6|2397.6|2403.1|2397.1|5
1622772000000|2021-06-04 02:00:00|2403.1|2397.1|2402.8|2396.8|2403.1|2397.1|2402.8|2396.8|4
1622772030000|2021-06-04 02:00:30|2403|2397|2403.8|2397.8|2404.3|2398.3|2403|2397|4
1622772040000|2021-06-04 02:00:40|2403.6|2397.6|2403.1|2397.1|2403.6|2397.6|2403.1|2397.1|2
1622772050000|2021-06-04 02:00:50|2403|2397|2403|2397|2403|2397|2403|2397|1
1622772060000|2021-06-04 02:01:00|2403.1|2397.1|2403.1|2397.1|2403.1|2397.1|2403.1|2397.1|1
1622772070000|2021-06-04 02:01:10|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|1
1622772080000|2021-06-04 02:01:20|2403.1|2397.1|2403.1|2397.1|2403.1|2397.1|2403.1|2397.1|1
1622772100000|2021-06-04 02:01:40|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|1
1622772110000|2021-06-04 02:01:50|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|1
1622772130000|2021-06-04 02:02:10|2404|2398|2404|2398|2404.3|2398.3|2404|2398|3
1622772140000|2021-06-04 02:02:20|2404.3|2398.3|2404.8|2398.8|2405|2399|2403.8|2397.8|8
1622772150000|2021-06-04 02:02:30|2405|2399|2405.3|2399.3|2405.3|2399.3|2405|2399|6
1622772240000|2021-06-04 02:04:00|2405.5|2399.5|2405.8|2399.8|2405.8|2399.8|2405.5|2399.5|2
1622772270000|2021-06-04 02:04:30|2406.3|2400.3|2407|2401|2407|2401|2406.3|2400.3|2
1622772280000|2021-06-04 02:04:40|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1622772290000|2021-06-04 02:04:50|2406.5|2400.5|2406.8|2400.8|2406.8|2400.8|2406.5|2400.5|4
1622772300000|2021-06-04 02:05:00|2407|2401|2406.9|2400.9|2407|2401|2406.9|2400.9|2
1622772310000|2021-06-04 02:05:10|2407|2401|2407.5|2401.5|2407.5|2401.5|2407|2401|3
1622772330000|2021-06-04 02:05:30|2407.3|2401.3|2407|2401|2407.3|2401.3|2407|2401|2
1622772340000|2021-06-04 02:05:40|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1622772350000|2021-06-04 02:05:50|2407.5|2401.5|2408.3|2402.3|2408.3|2402.3|2407.5|2401.5|3
1622772360000|2021-06-04 02:06:00|2408|2402|2408.3|2402.3|2408.3|2402.3|2408|2402|2
1622772370000|2021-06-04 02:06:10|2408|2402|2407.3|2401.3|2408|2402|2407.3|2401.3|3
1622772380000|2021-06-04 02:06:20|2407|2401|2406.8|2400.8|2407|2401|2406.8|2400.8|2
1622772410000|2021-06-04 02:06:50|2406.9|2400.9|2407.1|2401.1|2407.1|2401.1|2406.9|2400.9|2
1622772420000|2021-06-04 02:07:00|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1622772430000|2021-06-04 02:07:10|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1622772440000|2021-06-04 02:07:20|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1622772450000|2021-06-04 02:07:30|2407|2401|2406.5|2400.5|2407|2401|2406.3|2400.3|6
1622772460000|2021-06-04 02:07:40|2406.8|2400.8|2406.4|2400.4|2406.8|2400.8|2406.4|2400.4|4
1622772470000|2021-06-04 02:07:50|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|1
1622772490000|2021-06-04 02:08:10|2406.5|2400.5|2406.8|2400.8|2406.8|2400.8|2406.5|2400.5|2
1622772570000|2021-06-04 02:09:30|2407.3|2401.3|2408|2402|2408|2402|2407.3|2401.3|3
1622772580000|2021-06-04 02:09:40|2408.1|2402.1|2409.3|2403.3|2409.3|2403.3|2408.1|2402.1|4
1622772590000|2021-06-04 02:09:50|2409|2403|2409.3|2403.3|2409.3|2403.3|2409|2403|2
1622772600000|2021-06-04 02:10:00|2409.5|2403.5|2409.8|2403.8|2409.8|2403.8|2409.5|2403.5|3
1622772610000|2021-06-04 02:10:10|2410|2404|2410|2404|2410|2404|2410|2404|1
1622772620000|2021-06-04 02:10:20|2410.3|2404.3|2410.3|2404.3|2410.8|2404.8|2410.3|2404.3|6
1622772630000|2021-06-04 02:10:30|2410|2404|2409.8|2403.8|2410|2404|2409.6|2403.6|3
1622772660000|2021-06-04 02:11:00|2409.5|2403.5|2408|2402|2409.5|2403.5|2408|2402|6
1622772680000|2021-06-04 02:11:20|2407.8|2401.8|2407.6|2401.6|2407.8|2401.8|2407.6|2401.6|2
1622772710000|2021-06-04 02:11:50|2407.4|2401.4|2406.8|2400.8|2407.4|2401.4|2406.8|2400.8|2
1622772720000|2021-06-04 02:12:00|2406.6|2400.6|2406.1|2400.1|2406.6|2400.6|2406.1|2400.1|3
1622772740000|2021-06-04 02:12:20|2406.3|2400.3|2407.5|2401.5|2407.5|2401.5|2406.3|2400.3|7
1622772750000|2021-06-04 02:12:30|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1622772780000|2021-06-04 02:13:00|2407|2401|2406.1|2400.1|2407|2401|2406.1|2400.1|4
1622772790000|2021-06-04 02:13:10|2406.3|2400.3|2406.6|2400.6|2406.6|2400.6|2406.1|2400.1|3
1622772800000|2021-06-04 02:13:20|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1622772810000|2021-06-04 02:13:30|2406.3|2400.3|2406.6|2400.6|2407.4|2401.4|2406.3|2400.3|4
1622772820000|2021-06-04 02:13:40|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1622772830000|2021-06-04 02:13:50|2406.6|2400.6|2405.3|2399.3|2406.6|2400.6|2405.3|2399.3|6
1622772840000|2021-06-04 02:14:00|2405.4|2399.4|2405.1|2399.1|2405.8|2399.8|2405.1|2399.1|6
1622772850000|2021-06-04 02:14:10|2405|2399|2404.6|2398.6|2405|2399|2404.6|2398.6|3
1622772860000|2021-06-04 02:14:20|2404.5|2398.5|2404.6|2398.6|2404.6|2398.6|2404.4|2398.4|3
1622772870000|2021-06-04 02:14:30|2404.5|2398.5|2404.8|2398.8|2405|2399|2404.1|2398.1|6
1622772880000|2021-06-04 02:14:40|2404.6|2398.6|2404.4|2398.4|2404.8|2398.8|2404.1|2398.1|6
1622772890000|2021-06-04 02:14:50|2404.1|2398.1|2403.8|2397.8|2404.1|2398.1|2403.8|2397.8|4
1622772900000|2021-06-04 02:15:00|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|1
1622773010000|2021-06-04 02:16:50|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|1
1622773020000|2021-06-04 02:17:00|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|1
1622773050000|2021-06-04 02:17:30|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|1
1622773240000|2021-06-04 02:20:40|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|1
1622773290000|2021-06-04 02:21:30|2404|2398|2404|2398|2404|2398|2404|2398|1
1622773330000|2021-06-04 02:22:10|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|2405.9|2399.9|1
1622773390000|2021-06-04 02:23:10|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1622773440000|2021-06-04 02:24:00|2406.1|2400.1|2406.8|2400.8|2406.8|2400.8|2406.1|2400.1|2
1622773800000|2021-06-04 02:30:00|2406.9|2400.9|2405.5|2399.5|2408.1|2402.1|2405.5|2399.5|16
1622773810000|2021-06-04 02:30:10|2405.3|2399.3|2405.4|2399.4|2405.4|2399.4|2405.3|2399.3|2
1622773820000|2021-06-04 02:30:20|2405.3|2399.3|2405.5|2399.5|2405.5|2399.5|2405.3|2399.3|2
1622773850000|2021-06-04 02:30:50|2405.8|2399.8|2405.9|2399.9|2405.9|2399.9|2405.8|2399.8|2
1622773860000|2021-06-04 02:31:00|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1622773880000|2021-06-04 02:31:20|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1622773890000|2021-06-04 02:31:30|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1622773930000|2021-06-04 02:32:10|2405.6|2399.6|2405.6|2399.6|2405.9|2399.9|2405.6|2399.6|3
1622773940000|2021-06-04 02:32:20|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1622773950000|2021-06-04 02:32:30|2406|2400|2406.5|2400.5|2406.8|2400.8|2406|2400|4
1622773960000|2021-06-04 02:32:40|2406.3|2400.3|2406.3|2400.3|2406.5|2400.5|2406.3|2400.3|3
1622773970000|2021-06-04 02:32:50|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|2406.1|2400.1|1
1622773980000|2021-06-04 02:33:00|2406|2400|2405.3|2399.3|2406|2400|2405.3|2399.3|4
1622774030000|2021-06-04 02:33:50|2405|2399|2405.1|2399.1|2405.1|2399.1|2405|2399|2
1622774040000|2021-06-04 02:34:00|2404.9|2398.9|2405|2399|2405.1|2399.1|2404.9|2398.9|3
1622774070000|2021-06-04 02:34:30|2404.9|2398.9|2404|2398|2404.9|2398.9|2404|2398|2
1622774100000|2021-06-04 02:35:00|2404.3|2398.3|2405.8|2399.8|2405.8|2399.8|2404.3|2398.3|7
1622774150000|2021-06-04 02:35:50|2406|2400|2406.3|2400.3|2406.3|2400.3|2406|2400|2
1622774170000|2021-06-04 02:36:10|2406.4|2400.4|2407|2401|2407|2401|2406.4|2400.4|8
1622774180000|2021-06-04 02:36:20|2406.8|2400.8|2406.4|2400.4|2406.8|2400.8|2406.4|2400.4|4
1622774190000|2021-06-04 02:36:30|2406.1|2400.1|2405.9|2399.9|2406.1|2400.1|2405.9|2399.9|3
1622774200000|2021-06-04 02:36:40|2406|2400|2404.6|2398.6|2406|2400|2404.6|2398.6|5
1622774210000|2021-06-04 02:36:50|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|2404.4|2398.4|1
1622774220000|2021-06-04 02:37:00|2404.6|2398.6|2404.5|2398.5|2404.6|2398.6|2404.4|2398.4|4
1622774230000|2021-06-04 02:37:10|2404.4|2398.4|2404.3|2398.3|2404.4|2398.4|2404|2398|3
1622774270000|2021-06-04 02:37:50|2404.5|2398.5|2404.9|2398.9|2404.9|2398.9|2404.5|2398.5|2
1622774280000|2021-06-04 02:38:00|2404.8|2398.8|2403.9|2397.9|2404.8|2398.8|2403.9|2397.9|7
1622774290000|2021-06-04 02:38:10|2403.6|2397.6|2403.5|2397.5|2403.8|2397.8|2403.5|2397.5|4
1622774300000|2021-06-04 02:38:20|2403.8|2397.8|2403.5|2397.5|2403.8|2397.8|2403.4|2397.4|4
1622774310000|2021-06-04 02:38:30|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|2403.3|2397.3|3
1622774330000|2021-06-04 02:38:50|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|2403.3|2397.3|1
1622774350000|2021-06-04 02:39:10|2403.1|2397.1|2402.8|2396.8|2403.1|2397.1|2402.8|2396.8|6
1622774360000|2021-06-04 02:39:20|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|1
1622774370000|2021-06-04 02:39:30|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|1
1622774380000|2021-06-04 02:39:40|2402.5|2396.5|2402.8|2396.8|2402.8|2396.8|2402.5|2396.5|2
1622774390000|2021-06-04 02:39:50|2403|2397|2403.3|2397.3|2403.3|2397.3|2402.8|2396.8|12
1622774400000|2021-06-04 02:40:00|2403|2397|2403.3|2397.3|2403.3|2397.3|2402.8|2396.8|5
1622774410000|2021-06-04 02:40:10|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|1
1622774420000|2021-06-04 02:40:20|2403.8|2397.8|2403.9|2397.9|2403.9|2397.9|2403.8|2397.8|2
1622774430000|2021-06-04 02:40:30|2404|2398|2405|2399|2405|2399|2404|2398|10
1622774440000|2021-06-04 02:40:40|2404.8|2398.8|2404.8|2398.8|2405|2399|2404.8|2398.8|3
1622774460000|2021-06-04 02:41:00|2405|2399|2405|2399|2405|2399|2404.8|2398.8|3
1622774470000|2021-06-04 02:41:10|2405.3|2399.3|2405.5|2399.5|2405.8|2399.8|2405.3|2399.3|5
1622774480000|2021-06-04 02:41:20|2405.3|2399.3|2405.8|2399.8|2405.8|2399.8|2405.3|2399.3|5
1622774490000|2021-06-04 02:41:30|2405.5|2399.5|2404.9|2398.9|2405.8|2399.8|2404.9|2398.9|5
1622774500000|2021-06-04 02:41:40|2404.8|2398.8|2404.3|2398.3|2404.8|2398.8|2404.3|2398.3|4
1622774510000|2021-06-04 02:41:50|2404|2398|2403.8|2397.8|2404.3|2398.3|2403.8|2397.8|9
1622774520000|2021-06-04 02:42:00|2404|2398|2404|2398|2404.3|2398.3|2404|2398|6
1622774540000|2021-06-04 02:42:20|2403.8|2397.8|2404|2398|2404.3|2398.3|2403.8|2397.8|9
1622774550000|2021-06-04 02:42:30|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|1
1622774560000|2021-06-04 02:42:40|2404|2398|2404.3|2398.3|2404.3|2398.3|2404|2398|2
1622774570000|2021-06-04 02:42:50|2404|2398|2403.8|2397.8|2404|2398|2403.8|2397.8|4
1622774590000|2021-06-04 02:43:10|2403.5|2397.5|2403.5|2397.5|2403.8|2397.8|2403.5|2397.5|3
1622774600000|2021-06-04 02:43:20|2403.8|2397.8|2402.8|2396.8|2403.8|2397.8|2402.8|2396.8|3
1622774610000|2021-06-04 02:43:30|2403|2397|2403.3|2397.3|2403.3|2397.3|2403|2397|2
1622774630000|2021-06-04 02:43:50|2403.5|2397.5|2404|2398|2404.3|2398.3|2403.5|2397.5|8
1622774640000|2021-06-04 02:44:00|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|1
1622774650000|2021-06-04 02:44:10|2404.5|2398.5|2404.3|2398.3|2404.5|2398.5|2404.3|2398.3|2
1622774660000|2021-06-04 02:44:20|2405.1|2399.1|2405.1|2399.1|2405.1|2399.1|2404.8|2398.8|4
1622774670000|2021-06-04 02:44:30|2405|2399|2404.8|2398.8|2405|2399|2404.8|2398.8|2
1622774680000|2021-06-04 02:44:40|2405|2399|2405|2399|2405.3|2399.3|2405|2399|3
1622774690000|2021-06-04 02:44:50|2404.8|2398.8|2405.3|2399.3|2405.3|2399.3|2404.8|2398.8|5
1622774720000|2021-06-04 02:45:20|2405.5|2399.5|2405.4|2399.4|2406.1|2400.1|2405.4|2399.4|5
1622774730000|2021-06-04 02:45:30|2405.1|2399.1|2406|2400|2406|2400|2405|2399|8
1622774740000|2021-06-04 02:45:40|2406.3|2400.3|2405.9|2399.9|2406.3|2400.3|2405.8|2399.8|6
1622774750000|2021-06-04 02:45:50|2406.1|2400.1|2406.3|2400.3|2406.3|2400.3|2406.1|2400.1|2
1622774770000|2021-06-04 02:46:10|2406.1|2400.1|2405.6|2399.6|2406.1|2400.1|2405.6|2399.6|4
1622774780000|2021-06-04 02:46:20|2405.8|2399.8|2406.3|2400.3|2406.3|2400.3|2405.8|2399.8|3
1622774810000|2021-06-04 02:46:50|2406.4|2400.4|2407.3|2401.3|2407.5|2401.5|2406.4|2400.4|5
1622774830000|2021-06-04 02:47:10|2407.1|2401.1|2406|2400|2407.1|2401.1|2406|2400|7
1622774840000|2021-06-04 02:47:20|2406.3|2400.3|2406.3|2400.3|2406.3|2400.3|2405.6|2399.6|7
1622774850000|2021-06-04 02:47:30|2406|2400|2406.3|2400.3|2406.3|2400.3|2406|2400|2
1622774870000|2021-06-04 02:47:50|2406|2400|2406|2400|2406|2400|2406|2400|1
1622774890000|2021-06-04 02:48:10|2405.8|2399.8|2405.9|2399.9|2405.9|2399.9|2405.5|2399.5|4
1622774900000|2021-06-04 02:48:20|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|1
1622774910000|2021-06-04 02:48:30|2406.6|2400.6|2406.3|2400.3|2406.6|2400.6|2405.9|2399.9|5
1622774920000|2021-06-04 02:48:40|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1622774940000|2021-06-04 02:49:00|2406.8|2400.8|2407|2401|2407|2401|2406.8|2400.8|3
1622774950000|2021-06-04 02:49:10|2407.3|2401.3|2408.3|2402.3|2408.3|2402.3|2407.3|2401.3|3
1622774960000|2021-06-04 02:49:20|2408.5|2402.5|2408.1|2402.1|2409.5|2403.5|2408.1|2402.1|8
1622774970000|2021-06-04 02:49:30|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1622774990000|2021-06-04 02:49:50|2408.1|2402.1|2407.6|2401.6|2408.1|2402.1|2407.6|2401.6|4
1622775000000|2021-06-04 02:50:00|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.1|2401.1|3
1622775020000|2021-06-04 02:50:20|2407.6|2401.6|2408.3|2402.3|2408.3|2402.3|2407.6|2401.6|4
1622775030000|2021-06-04 02:50:30|2408.5|2402.5|2408.5|2402.5|2408.8|2402.8|2408.5|2402.5|3
1622775040000|2021-06-04 02:50:40|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1622775050000|2021-06-04 02:50:50|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1622775060000|2021-06-04 02:51:00|2408.3|2402.3|2408.5|2402.5|2408.5|2402.5|2408.3|2402.3|2
1622775070000|2021-06-04 02:51:10|2408.3|2402.3|2408.1|2402.1|2408.3|2402.3|2408.1|2402.1|2
1622775090000|2021-06-04 02:51:30|2408|2402|2408|2402|2408|2402|2408|2402|1
1622775100000|2021-06-04 02:51:40|2408.1|2402.1|2408.3|2402.3|2408.3|2402.3|2408.1|2402.1|2
1622775110000|2021-06-04 02:51:50|2408|2402|2408|2402|2408|2402|2408|2402|1
1622775120000|2021-06-04 02:52:00|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|2408.3|2402.3|1
1622775130000|2021-06-04 02:52:10|2408|2402|2408|2402|2408|2402|2408|2402|1
1622775140000|2021-06-04 02:52:20|2407.8|2401.8|2407.3|2401.3|2407.8|2401.8|2407.3|2401.3|4
1622775150000|2021-06-04 02:52:30|2407.1|2401.1|2407|2401|2407.1|2401.1|2405.6|2399.6|8
1622775170000|2021-06-04 02:52:50|2407.3|2401.3|2407.6|2401.6|2407.8|2401.8|2407.3|2401.3|3
1622775200000|2021-06-04 02:53:20|2407.5|2401.5|2406.3|2400.3|2407.5|2401.5|2406.1|2400.1|6
1622775210000|2021-06-04 02:53:30|2406.5|2400.5|2406.6|2400.6|2406.6|2400.6|2406.5|2400.5|2
1622775220000|2021-06-04 02:53:40|2406.8|2400.8|2407.4|2401.4|2407.6|2401.6|2406.8|2400.8|3
1622775310000|2021-06-04 02:55:10|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|1
1622775320000|2021-06-04 02:55:20|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.1|2401.1|4
1622775330000|2021-06-04 02:55:30|2408.1|2402.1|2408.5|2402.5|2408.5|2402.5|2408.1|2402.1|2
1622775380000|2021-06-04 02:56:20|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|2408.4|2402.4|1
1622775440000|2021-06-04 02:57:20|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1622775460000|2021-06-04 02:57:40|2408.1|2402.1|2408.3|2402.3|2408.3|2402.3|2407.9|2401.9|5
1622775470000|2021-06-04 02:57:50|2408.5|2402.5|2409.9|2403.9|2410|2404|2408.5|2402.5|5
1622775480000|2021-06-04 02:58:00|2409.6|2403.6|2408.9|2402.9|2409.6|2403.6|2408.9|2402.9|2
1622775490000|2021-06-04 02:58:10|2409|2403|2408.9|2402.9|2409.3|2403.3|2408.8|2402.8|5
1622775500000|2021-06-04 02:58:20|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|2409.1|2403.1|1
1622775530000|2021-06-04 02:58:50|2409.3|2403.3|2409.3|2403.3|2409.5|2403.5|2409|2403|5
1622775550000|2021-06-04 02:59:10|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1622775560000|2021-06-04 02:59:20|2409.8|2403.8|2410.8|2404.8|2410.8|2404.8|2409.8|2403.8|2
1622775570000|2021-06-04 02:59:30|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1622775580000|2021-06-04 02:59:40|2410.3|2404.3|2408.1|2402.1|2410.3|2404.3|2408.1|2402.1|7
1622775590000|2021-06-04 02:59:50|2408.3|2402.3|2407.8|2401.8|2408.9|2402.9|2407.6|2401.6|6
1622775600000|2021-06-04 03:00:00|2408|2402|2408.1|2402.1|2409|2403|2408|2402|11
1622775610000|2021-06-04 03:00:10|2408.4|2402.4|2409.5|2403.5|2409.6|2403.6|2408.4|2402.4|7
1622775640000|2021-06-04 03:00:40|2409.9|2403.9|2410.4|2404.4|2410.5|2404.5|2409.9|2403.9|4
1622775660000|2021-06-04 03:01:00|2410.3|2404.3|2409.3|2403.3|2410.3|2404.3|2409.3|2403.3|6
1622775670000|2021-06-04 03:01:10|2408.5|2402.5|2409.5|2403.5|2409.5|2403.5|2408.5|2402.5|5
1622775680000|2021-06-04 03:01:20|2409.4|2403.4|2408.5|2402.5|2409.4|2403.4|2408.5|2402.5|3
1622775690000|2021-06-04 03:01:30|2408.6|2402.6|2408.9|2402.9|2408.9|2402.9|2408.6|2402.6|2
1622775700000|2021-06-04 03:01:40|2408.8|2402.8|2408.1|2402.1|2408.8|2402.8|2407.8|2401.8|6
1622775740000|2021-06-04 03:02:20|2407.9|2401.9|2407.3|2401.3|2407.9|2401.9|2407.3|2401.3|4
1622775750000|2021-06-04 03:02:30|2407.5|2401.5|2407.4|2401.4|2407.6|2401.6|2407.4|2401.4|3
1622775760000|2021-06-04 03:02:40|2407.3|2401.3|2407.6|2401.6|2407.6|2401.6|2407.3|2401.3|3
1622775770000|2021-06-04 03:02:50|2407.4|2401.4|2406.8|2400.8|2407.4|2401.4|2406.8|2400.8|7
1622775780000|2021-06-04 03:03:00|2407|2401|2407.1|2401.1|2407.3|2401.3|2407|2401|3
1622775790000|2021-06-04 03:03:10|2406.9|2400.9|2406.8|2400.8|2406.9|2400.9|2406.8|2400.8|2
1622775810000|2021-06-04 03:03:30|2407|2401|2407.3|2401.3|2407.3|2401.3|2407|2401|2
1622775820000|2021-06-04 03:03:40|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|2407.5|2401.5|1
1622775830000|2021-06-04 03:03:50|2407.6|2401.6|2407.8|2401.8|2408.1|2402.1|2407.6|2401.6|4
1622775850000|2021-06-04 03:04:10|2407.6|2401.6|2407.5|2401.5|2407.6|2401.6|2407.4|2401.4|3
1622775870000|2021-06-04 03:04:30|2407.4|2401.4|2406.8|2400.8|2407.4|2401.4|2406.8|2400.8|3
1622775880000|2021-06-04 03:04:40|2406.5|2400.5|2406.8|2400.8|2406.8|2400.8|2406.3|2400.3|9
1622775900000|2021-06-04 03:05:00|2406.5|2400.5|2406.8|2400.8|2406.8|2400.8|2406.3|2400.3|9
1622775910000|2021-06-04 03:05:10|2406.5|2400.5|2406.6|2400.6|2406.8|2400.8|2406.5|2400.5|4
1622775920000|2021-06-04 03:05:20|2406.5|2400.5|2406.6|2400.6|2406.6|2400.6|2406.3|2400.3|3
1622775930000|2021-06-04 03:05:30|2406.9|2400.9|2407.1|2401.1|2407.1|2401.1|2406.9|2400.9|2
1622775940000|2021-06-04 03:05:40|2407.4|2401.4|2407.9|2401.9|2407.9|2401.9|2407.4|2401.4|3
1622775950000|2021-06-04 03:05:50|2408|2402|2408.6|2402.6|2408.9|2402.9|2408|2402|6
1622775960000|2021-06-04 03:06:00|2408.8|2402.8|2409.6|2403.6|2409.6|2403.6|2408.8|2402.8|5
1622775970000|2021-06-04 03:06:10|2409.4|2403.4|2409.3|2403.3|2409.4|2403.4|2409|2403|3
1622775980000|2021-06-04 03:06:20|2409.5|2403.5|2409.4|2403.4|2409.5|2403.5|2409.4|2403.4|2
1622775990000|2021-06-04 03:06:30|2409.5|2403.5|2410|2404|2410|2404|2409.5|2403.5|3
1622776020000|2021-06-04 03:07:00|2409.9|2403.9|2409.4|2403.4|2410.5|2404.5|2409.4|2403.4|8
1622776030000|2021-06-04 03:07:10|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|1
1622776040000|2021-06-04 03:07:20|2409.9|2403.9|2410.1|2404.1|2410.1|2404.1|2409.9|2403.9|2
1622776050000|2021-06-04 03:07:30|2410.3|2404.3|2410.5|2404.5|2410.5|2404.5|2410.3|2404.3|2
1622776060000|2021-06-04 03:07:40|2410.3|2404.3|2411.1|2405.1|2411.3|2405.3|2410.3|2404.3|5
1622776070000|2021-06-04 03:07:50|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1622776080000|2021-06-04 03:08:00|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|1
1622776100000|2021-06-04 03:08:20|2410.9|2404.9|2410.8|2404.8|2411.3|2405.3|2410.8|2404.8|7
1622776120000|2021-06-04 03:08:40|2410.9|2404.9|2412|2406|2412|2406|2410.9|2404.9|4
1622776130000|2021-06-04 03:08:50|2411.8|2405.8|2411.5|2405.5|2411.8|2405.8|2411.1|2405.1|8
1622776140000|2021-06-04 03:09:00|2411.6|2405.6|2411.8|2405.8|2411.8|2405.8|2411.5|2405.5|3
1622776150000|2021-06-04 03:09:10|2411.9|2405.9|2411.6|2405.6|2412.5|2406.5|2411.6|2405.6|7
1622776170000|2021-06-04 03:09:30|2411.5|2405.5|2411.8|2405.8|2411.8|2405.8|2411.3|2405.3|8
1622776180000|2021-06-04 03:09:40|2411.5|2405.5|2411.1|2405.1|2411.5|2405.5|2411|2405|5
1622776190000|2021-06-04 03:09:50|2411.3|2405.3|2411.8|2405.8|2411.8|2405.8|2411.3|2405.3|3
1622776200000|2021-06-04 03:10:00|2411.5|2405.5|2411.9|2405.9|2411.9|2405.9|2411.5|2405.5|3
1622776210000|2021-06-04 03:10:10|2411.8|2405.8|2411.5|2405.5|2411.8|2405.8|2411.3|2405.3|7
1622776230000|2021-06-04 03:10:30|2411.4|2405.4|2411|2405|2411.4|2405.4|2410.9|2404.9|6
1622776250000|2021-06-04 03:10:50|2410.9|2404.9|2411|2405|2411|2405|2410.8|2404.8|4
1622776260000|2021-06-04 03:11:00|2410.8|2404.8|2411|2405|2411|2405|2410.8|2404.8|2
1622776280000|2021-06-04 03:11:20|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1622776290000|2021-06-04 03:11:30|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.5|2404.5|3
1622776300000|2021-06-04 03:11:40|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1622776320000|2021-06-04 03:12:00|2410.4|2404.4|2410.5|2404.5|2410.6|2404.6|2410.4|2404.4|4
1622776330000|2021-06-04 03:12:10|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|1
1622776340000|2021-06-04 03:12:20|2410.9|2404.9|2411.1|2405.1|2411.1|2405.1|2410.9|2404.9|2
1622776360000|2021-06-04 03:12:40|2411|2405|2411|2405|2411|2405|2411|2405|1
1622776400000|2021-06-04 03:13:20|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|1
1622776440000|2021-06-04 03:14:00|2410.6|2404.6|2410.5|2404.5|2410.6|2404.6|2410.5|2404.5|2
1622776450000|2021-06-04 03:14:10|2410.6|2404.6|2410.9|2404.9|2410.9|2404.9|2410.6|2404.6|2
1622776470000|2021-06-04 03:14:30|2411|2405|2411.1|2405.1|2411.1|2405.1|2411|2405|2
1622776500000|2021-06-04 03:15:00|2411.3|2405.3|2411.9|2405.9|2411.9|2405.9|2411.3|2405.3|4
1622776510000|2021-06-04 03:15:10|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|1
1622776550000|2021-06-04 03:15:50|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1622776560000|2021-06-04 03:16:00|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.1|2405.1|3
1622776570000|2021-06-04 03:16:10|2411.5|2405.5|2411.8|2405.8|2412|2406|2411.5|2405.5|4
1622776580000|2021-06-04 03:16:20|2412|2406|2412.8|2406.8|2412.8|2406.8|2412|2406|4
1622776590000|2021-06-04 03:16:30|2413|2407|2413.5|2407.5|2413.5|2407.5|2413|2407|3
1622776600000|2021-06-04 03:16:40|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|1
1622776610000|2021-06-04 03:16:50|2413|2407|2413|2407|2413.3|2407.3|2413|2407|3
1622776620000|2021-06-04 03:17:00|2412.5|2406.5|2412.9|2406.9|2412.9|2406.9|2412.5|2406.5|3
1622776630000|2021-06-04 03:17:10|2413|2407|2413.3|2407.3|2413.3|2407.3|2413|2407|2
1622776640000|2021-06-04 03:17:20|2413.4|2407.4|2413.3|2407.3|2413.4|2407.4|2413|2407|4
1622776650000|2021-06-04 03:17:30|2413|2407|2413.3|2407.3|2413.3|2407.3|2413|2407|6
1622776660000|2021-06-04 03:17:40|2413|2407|2413|2407|2413|2407|2412.8|2406.8|3
1622776670000|2021-06-04 03:17:50|2413.1|2407.1|2413.1|2407.1|2413.1|2407.1|2413.1|2407.1|1
1622776700000|2021-06-04 03:18:20|2413|2407|2413|2407|2413.3|2407.3|2412.5|2406.5|9
1622776710000|2021-06-04 03:18:30|2412.8|2406.8|2412.9|2406.9|2413|2407|2412.8|2406.8|5
1622776730000|2021-06-04 03:18:50|2413|2407|2412.8|2406.8|2413|2407|2412.8|2406.8|2
1622776740000|2021-06-04 03:19:00|2413|2407|2413.3|2407.3|2413.3|2407.3|2412.8|2406.8|4
1622776750000|2021-06-04 03:19:10|2413|2407|2412.8|2406.8|2413|2407|2412.8|2406.8|2
1622776760000|2021-06-04 03:19:20|2413|2407|2413.3|2407.3|2413.4|2407.4|2413|2407|4
1622776770000|2021-06-04 03:19:30|2413.1|2407.1|2412.3|2406.3|2413.1|2407.1|2412.3|2406.3|4
1622776780000|2021-06-04 03:19:40|2412|2406|2411.8|2405.8|2412.1|2406.1|2411.8|2405.8|4
1622776800000|2021-06-04 03:20:00|2411.6|2405.6|2412.5|2406.5|2412.5|2406.5|2411.3|2405.3|10
1622776810000|2021-06-04 03:20:10|2412.8|2406.8|2413|2407|2413|2407|2412.8|2406.8|2
1622776820000|2021-06-04 03:20:20|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1622776830000|2021-06-04 03:20:30|2413|2407|2413|2407|2413|2407|2412.8|2406.8|3
1622776840000|2021-06-04 03:20:40|2413.3|2407.3|2413.4|2407.4|2413.4|2407.4|2413.3|2407.3|2
1622776860000|2021-06-04 03:21:00|2413.5|2407.5|2413.3|2407.3|2413.5|2407.5|2412.9|2406.9|3
1622776870000|2021-06-04 03:21:10|2413|2407|2412.8|2406.8|2413|2407|2412.8|2406.8|2
1622776880000|2021-06-04 03:21:20|2412.5|2406.5|2412.8|2406.8|2412.8|2406.8|2412.5|2406.5|2
1622776890000|2021-06-04 03:21:30|2413|2407|2412.8|2406.8|2413|2407|2412.8|2406.8|4
1622776900000|2021-06-04 03:21:40|2413|2407|2413|2407|2413|2407|2413|2407|1
1622776910000|2021-06-04 03:21:50|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|1
1622776920000|2021-06-04 03:22:00|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|1
1622776930000|2021-06-04 03:22:10|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|2413.8|2407.8|1
1622776940000|2021-06-04 03:22:20|2414|2408|2414.5|2408.5|2414.5|2408.5|2414|2408|4
1622776990000|2021-06-04 03:23:10|2414.3|2408.3|2413.8|2407.8|2414.3|2408.3|2413.8|2407.8|2
1622777000000|2021-06-04 03:23:20|2413.5|2407.5|2413.8|2407.8|2413.8|2407.8|2413.5|2407.5|2
1622777010000|2021-06-04 03:23:30|2414|2408|2413.8|2407.8|2414|2408|2413.8|2407.8|2
1622777040000|2021-06-04 03:24:00|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|1
1622777050000|2021-06-04 03:24:10|2413.8|2407.8|2414|2408|2414|2408|2413.8|2407.8|2
1622777060000|2021-06-04 03:24:20|2413.8|2407.8|2413.8|2407.8|2414|2408|2413.8|2407.8|3
1622777070000|2021-06-04 03:24:30|2414|2408|2413.8|2407.8|2414|2408|2413.8|2407.8|2
1622777080000|2021-06-04 03:24:40|2414|2408|2414|2408|2414|2408|2413.8|2407.8|3
1622777100000|2021-06-04 03:25:00|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|2414.3|2408.3|1
1622777110000|2021-06-04 03:25:10|2414.5|2408.5|2414.5|2408.5|2414.5|2408.5|2414.3|2408.3|3
1622777130000|2021-06-04 03:25:30|2414.8|2408.8|2415.9|2409.9|2416.1|2410.1|2414.8|2408.8|10
1622777140000|2021-06-04 03:25:40|2415.8|2409.8|2415|2409|2415.8|2409.8|2415|2409|4
1622777150000|2021-06-04 03:25:50|2414.8|2408.8|2414.5|2408.5|2414.8|2408.8|2414.5|2408.5|2
1622777160000|2021-06-04 03:26:00|2414.3|2408.3|2413.8|2407.8|2414.3|2408.3|2413.8|2407.8|3
1622777170000|2021-06-04 03:26:10|2413.9|2407.9|2413|2407|2413.9|2407.9|2412.8|2406.8|7
1622777190000|2021-06-04 03:26:30|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|1
1622777200000|2021-06-04 03:26:40|2413.4|2407.4|2413.4|2407.4|2413.4|2407.4|2413.4|2407.4|1
1622777220000|2021-06-04 03:27:00|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|2413.3|2407.3|1
1622777230000|2021-06-04 03:27:10|2412.8|2406.8|2411.8|2405.8|2412.8|2406.8|2411.8|2405.8|5
1622777240000|2021-06-04 03:27:20|2412|2406|2412.3|2406.3|2412.3|2406.3|2412|2406|2
1622777280000|2021-06-04 03:28:00|2412|2406|2412|2406|2412.1|2406.1|2412|2406|3
1622777290000|2021-06-04 03:28:10|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|2411.9|2405.9|1
1622777310000|2021-06-04 03:28:30|2412|2406|2412|2406|2412|2406|2412|2406|1
1622777320000|2021-06-04 03:28:40|2412.5|2406.5|2412.8|2406.8|2412.8|2406.8|2412.5|2406.5|2
1622777330000|2021-06-04 03:28:50|2412.5|2406.5|2412.9|2406.9|2412.9|2406.9|2412.5|2406.5|3
1622777340000|2021-06-04 03:29:00|2413|2407|2413.1|2407.1|2413.5|2407.5|2413|2407|4
1622777350000|2021-06-04 03:29:10|2413|2407|2412.6|2406.6|2413|2407|2412.6|2406.6|3
1622777390000|2021-06-04 03:29:50|2412.4|2406.4|2411.9|2405.9|2412.4|2406.4|2411.9|2405.9|3
1622777400000|2021-06-04 03:30:00|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|2411.9|2405.9|3
1622777410000|2021-06-04 03:30:10|2412.4|2406.4|2412.1|2406.1|2412.6|2406.6|2412.1|2406.1|4
1622777420000|2021-06-04 03:30:20|2411.8|2405.8|2411|2405|2411.8|2405.8|2411|2405|2
1622777460000|2021-06-04 03:31:00|2410.6|2404.6|2410.8|2404.8|2410.8|2404.8|2410.6|2404.6|2
1622777470000|2021-06-04 03:31:10|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1622777500000|2021-06-04 03:31:40|2410.9|2404.9|2410.6|2404.6|2410.9|2404.9|2410.6|2404.6|2
1622777550000|2021-06-04 03:32:30|2411|2405|2411.5|2405.5|2411.5|2405.5|2411|2405|2
1622777560000|2021-06-04 03:32:40|2411.6|2405.6|2412.4|2406.4|2412.4|2406.4|2411.3|2405.3|5
1622777570000|2021-06-04 03:32:50|2412.5|2406.5|2412.3|2406.3|2412.8|2406.8|2412.3|2406.3|4
1622777580000|2021-06-04 03:33:00|2412.5|2406.5|2412.6|2406.6|2412.6|2406.6|2412.5|2406.5|2
1622777590000|2021-06-04 03:33:10|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|1
1622777650000|2021-06-04 03:34:10|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|1
1622777870000|2021-06-04 03:37:50|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1622778010000|2021-06-04 03:40:10|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|1
1622778030000|2021-06-04 03:40:30|2413.1|2407.1|2413.8|2407.8|2413.8|2407.8|2413.1|2407.1|2
1622778230000|2021-06-04 03:43:50|2413.9|2407.9|2414.3|2408.3|2414.3|2408.3|2413.9|2407.9|2
1622778240000|2021-06-04 03:44:00|2414.5|2408.5|2414.8|2408.8|2414.8|2408.8|2414.5|2408.5|2
1622778280000|2021-06-04 03:44:40|2414.5|2408.5|2414|2408|2414.5|2408.5|2414|2408|2
1622778620000|2021-06-04 03:50:20|2413.8|2407.8|2412.3|2406.3|2413.8|2407.8|2412.3|2406.3|2
1622778640000|2021-06-04 03:50:40|2412.1|2406.1|2411.5|2405.5|2412.1|2406.1|2411|2405|4
1622779000000|2021-06-04 03:56:40|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1622779060000|2021-06-04 03:57:40|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|1
1622779130000|2021-06-04 03:58:50|2410.9|2404.9|2411.4|2405.4|2411.5|2405.5|2410.9|2404.9|3
1622779160000|2021-06-04 03:59:20|2411.1|2405.1|2411|2405|2411.4|2405.4|2411|2405|7
1622779220000|2021-06-04 04:00:20|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|2410.9|2404.9|1
1622779290000|2021-06-04 04:01:30|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1622779350000|2021-06-04 04:02:30|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|1
1622779960000|2021-06-04 04:12:40|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1622779980000|2021-06-04 04:13:00|2411|2405|2411|2405|2411|2405|2411|2405|1
1622780030000|2021-06-04 04:13:50|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|1
1622780090000|2021-06-04 04:14:50|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1622780150000|2021-06-04 04:15:50|2411.8|2405.8|2412.3|2406.3|2412.3|2406.3|2411.8|2405.8|2
1622780230000|2021-06-04 04:17:10|2412.5|2406.5|2412.3|2406.3|2412.5|2406.5|2412.3|2406.3|2
1622780340000|2021-06-04 04:19:00|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|1
1622780460000|2021-06-04 04:21:00|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|1
1622780520000|2021-06-04 04:22:00|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|1
1622780940000|2021-06-04 04:29:00|2412.5|2406.5|2412.6|2406.6|2412.6|2406.6|2412.5|2406.5|2
1622780950000|2021-06-04 04:29:10|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|1
1622781080000|2021-06-04 04:31:20|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|1
1622781090000|2021-06-04 04:31:30|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|1
1622781100000|2021-06-04 04:31:40|2412.6|2406.6|2412.1|2406.1|2412.6|2406.6|2412.1|2406.1|3
1622781110000|2021-06-04 04:31:50|2411.6|2405.6|2411.4|2405.4|2411.6|2405.6|2411.4|2405.4|2
1622781180000|2021-06-04 04:33:00|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|1
1622781730000|2021-06-04 04:42:10|2410.6|2404.6|2410.5|2404.5|2410.6|2404.6|2410.3|2404.3|3
1622781750000|2021-06-04 04:42:30|2410.3|2404.3|2410.3|2404.3|2410.5|2404.5|2410.3|2404.3|3
1622781830000|2021-06-04 04:43:50|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1622781840000|2021-06-04 04:44:00|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1622781850000|2021-06-04 04:44:10|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1622781930000|2021-06-04 04:45:30|2410.3|2404.3|2409.4|2403.4|2410.3|2404.3|2409.4|2403.4|3
1622781960000|2021-06-04 04:46:00|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1622781970000|2021-06-04 04:46:10|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|1
1622781980000|2021-06-04 04:46:20|2409.3|2403.3|2409|2403|2409.3|2403.3|2409|2403|2
1622782020000|2021-06-04 04:47:00|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|2409.4|2403.4|1
1622782040000|2021-06-04 04:47:20|2409|2403|2409.1|2403.1|2409.1|2403.1|2409|2403|2
1622782090000|2021-06-04 04:48:10|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|2409.3|2403.3|1
1622782100000|2021-06-04 04:48:20|2409|2403|2409.3|2403.3|2409.3|2403.3|2409|2403|2
1622782110000|2021-06-04 04:48:30|2409|2403|2409|2403|2409|2403|2409|2403|1
1622782150000|2021-06-04 04:49:10|2409.3|2403.3|2409.4|2403.4|2409.4|2403.4|2409.3|2403.3|2
1622782330000|2021-06-04 04:52:10|2409.6|2403.6|2409.4|2403.4|2409.6|2403.6|2409.4|2403.4|2
1622782340000|2021-06-04 04:52:20|2409.6|2403.6|2409.4|2403.4|2409.6|2403.6|2409.4|2403.4|4
1622782480000|2021-06-04 04:54:40|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|1
1622782650000|2021-06-04 04:57:30|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|1
1622782660000|2021-06-04 04:57:40|2410|2404|2410.5|2404.5|2410.5|2404.5|2410|2404|2
1622782730000|2021-06-04 04:58:50|2410.4|2404.4|2410.1|2404.1|2410.4|2404.4|2410.1|2404.1|2
1622782800000|2021-06-04 05:00:00|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|1
1622782840000|2021-06-04 05:00:40|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|2410.1|2404.1|1
1622782920000|2021-06-04 05:02:00|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|1
1622782930000|2021-06-04 05:02:10|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1622783140000|2021-06-04 05:05:40|2410.8|2404.8|2412.5|2406.5|2412.6|2406.6|2410.8|2404.8|3
1622783150000|2021-06-04 05:05:50|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1622783160000|2021-06-04 05:06:00|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|1
1622783170000|2021-06-04 05:06:10|2412.8|2406.8|2411.8|2405.8|2412.8|2406.8|2411.8|2405.8|2
1622783250000|2021-06-04 05:07:30|2410.9|2404.9|2411|2405|2411|2405|2410.6|2404.6|5
1622783260000|2021-06-04 05:07:40|2411.1|2405.1|2411.5|2405.5|2411.5|2405.5|2411.1|2405.1|2
1622783270000|2021-06-04 05:07:50|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|2411.8|2405.8|1
1622783280000|2021-06-04 05:08:00|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1622783290000|2021-06-04 05:08:10|2411.3|2405.3|2411|2405|2411.3|2405.3|2411|2405|2
1622783400000|2021-06-04 05:10:00|2410.8|2404.8|2410.3|2404.3|2410.8|2404.8|2410.3|2404.3|2
1622783410000|2021-06-04 05:10:10|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1622783450000|2021-06-04 05:10:50|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|2410.8|2404.8|1
1622783480000|2021-06-04 05:11:20|2411|2405|2411.3|2405.3|2411.3|2405.3|2411|2405|2
1622783690000|2021-06-04 05:14:50|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|1
1622783700000|2021-06-04 05:15:00|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|1
1622783710000|2021-06-04 05:15:10|2412.4|2406.4|2412.6|2406.6|2412.6|2406.6|2412.4|2406.4|2
1622783740000|2021-06-04 05:15:40|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|2412.9|2406.9|1
1622783760000|2021-06-04 05:16:00|2413.4|2407.4|2413|2407|2413.4|2407.4|2412.9|2406.9|4
1622783800000|2021-06-04 05:16:40|2413.4|2407.4|2413|2407|2413.4|2407.4|2413|2407|2
1622783900000|2021-06-04 05:18:20|2413.4|2407.4|2413|2407|2413.4|2407.4|2413|2407|2
1622783910000|2021-06-04 05:18:30|2413.4|2407.4|2413.4|2407.4|2413.4|2407.4|2413.4|2407.4|1
1622784050000|2021-06-04 05:20:50|2413.6|2407.6|2414.9|2408.9|2414.9|2408.9|2413.6|2407.6|4
1622784080000|2021-06-04 05:21:20|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|2415.3|2409.3|1
1622784090000|2021-06-04 05:21:30|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|1
1622784100000|2021-06-04 05:21:40|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|2415.8|2409.8|1
1622784140000|2021-06-04 05:22:20|2415.9|2409.9|2416.3|2410.3|2416.3|2410.3|2415.9|2409.9|2
1622784150000|2021-06-04 05:22:30|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|1
1622784160000|2021-06-04 05:22:40|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|1
1622784170000|2021-06-04 05:22:50|2417|2411|2416.8|2410.8|2417|2411|2416.8|2410.8|2
1622784240000|2021-06-04 05:24:00|2416.5|2410.5|2415.3|2409.3|2416.5|2410.5|2415.1|2409.1|3
1622784250000|2021-06-04 05:24:10|2415.5|2409.5|2414.3|2408.3|2415.5|2409.5|2414.3|2408.3|2
1622784270000|2021-06-04 05:24:30|2414|2408|2413.5|2407.5|2414|2408|2413.5|2407.5|3
1622784280000|2021-06-04 05:24:40|2413.8|2407.8|2413.3|2407.3|2413.8|2407.8|2413.3|2407.3|2
1622784300000|2021-06-04 05:25:00|2413.5|2407.5|2414.3|2408.3|2414.3|2408.3|2413.5|2407.5|3
1622784360000|2021-06-04 05:26:00|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|1
1622784370000|2021-06-04 05:26:10|2414.5|2408.5|2415.8|2409.8|2415.8|2409.8|2414.5|2408.5|5
1622784440000|2021-06-04 05:27:20|2415.5|2409.5|2415.3|2409.3|2415.5|2409.5|2415.3|2409.3|2
1622784500000|2021-06-04 05:28:20|2415.4|2409.4|2415.8|2409.8|2415.8|2409.8|2415.4|2409.4|2
1622784520000|2021-06-04 05:28:40|2416.6|2410.6|2416.5|2410.5|2416.8|2410.8|2416.5|2410.5|3
1622784530000|2021-06-04 05:28:50|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|2416.3|2410.3|1
1622784570000|2021-06-04 05:29:30|2416|2410|2414.3|2408.3|2416|2410|2414.3|2408.3|2
1622784600000|2021-06-04 05:30:00|2414.5|2408.5|2416.5|2410.5|2416.5|2410.5|2414.5|2408.5|5
1622784610000|2021-06-04 05:30:10|2416.8|2410.8|2417.3|2411.3|2417.5|2411.5|2416.8|2410.8|4
1622784630000|2021-06-04 05:30:30|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1622784650000|2021-06-04 05:30:50|2417.9|2411.9|2418.4|2412.4|2418.4|2412.4|2417.9|2411.9|3
1622784660000|2021-06-04 05:31:00|2418.1|2412.1|2417.1|2411.1|2418.1|2412.1|2417.1|2411.1|5
1622784670000|2021-06-04 05:31:10|2417.4|2411.4|2415.4|2409.4|2417.4|2411.4|2415.4|2409.4|5
1622784680000|2021-06-04 05:31:20|2415.3|2409.3|2415|2409|2415.4|2409.4|2414.9|2408.9|5
1622784690000|2021-06-04 05:31:30|2415.1|2409.1|2417.1|2411.1|2417.8|2411.8|2415.1|2409.1|15
1622784700000|2021-06-04 05:31:40|2416.9|2410.9|2417.1|2411.1|2417.1|2411.1|2416.9|2410.9|2
1622784730000|2021-06-04 05:32:10|2417.4|2411.4|2417.9|2411.9|2418.8|2412.8|2417.4|2411.4|9
1622784740000|2021-06-04 05:32:20|2417.6|2411.6|2417.9|2411.9|2417.9|2411.9|2417.4|2411.4|6
1622784750000|2021-06-04 05:32:30|2418.1|2412.1|2418|2412|2418.1|2412.1|2417.6|2411.6|5
1622784760000|2021-06-04 05:32:40|2418.5|2412.5|2419.3|2413.3|2419.5|2413.5|2418.5|2412.5|5
1622784780000|2021-06-04 05:33:00|2419.1|2413.1|2418.8|2412.8|2419.5|2413.5|2418.5|2412.5|12
1622784790000|2021-06-04 05:33:10|2419|2413|2419|2413|2419.3|2413.3|2418.8|2412.8|11
1622784800000|2021-06-04 05:33:20|2419.3|2413.3|2419.1|2413.1|2419.5|2413.5|2419.1|2413.1|4
1622784810000|2021-06-04 05:33:30|2419.3|2413.3|2419|2413|2419.5|2413.5|2419|2413|6
1622784820000|2021-06-04 05:33:40|2419.1|2413.1|2419|2413|2419.5|2413.5|2418.1|2412.1|14
1622784830000|2021-06-04 05:33:50|2418.6|2412.6|2419.3|2413.3|2419.3|2413.3|2418.6|2412.6|3
1622784840000|2021-06-04 05:34:00|2419.5|2413.5|2419.3|2413.3|2419.5|2413.5|2419.3|2413.3|4
1622784850000|2021-06-04 05:34:10|2419.5|2413.5|2419.3|2413.3|2419.5|2413.5|2419.3|2413.3|2
1622784860000|2021-06-04 05:34:20|2419.1|2413.1|2418.3|2412.3|2419.1|2413.1|2417.6|2411.6|10
1622784870000|2021-06-04 05:34:30|2417.8|2411.8|2418.1|2412.1|2418.1|2412.1|2417.8|2411.8|3
1622784880000|2021-06-04 05:34:40|2418|2412|2417.9|2411.9|2418|2412|2417.8|2411.8|3
1622784890000|2021-06-04 05:34:50|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2417.9|2411.9|3
1622784900000|2021-06-04 05:35:00|2418|2412|2418.5|2412.5|2418.6|2412.6|2418|2412|6
1622784910000|2021-06-04 05:35:10|2418.4|2412.4|2418.6|2412.6|2418.6|2412.6|2418.4|2412.4|2
1622784920000|2021-06-04 05:35:20|2418.8|2412.8|2418.1|2412.1|2418.8|2412.8|2418.1|2412.1|4
1622784930000|2021-06-04 05:35:30|2418.4|2412.4|2417.8|2411.8|2418.4|2412.4|2417.8|2411.8|3
1622784940000|2021-06-04 05:35:40|2417.5|2411.5|2417.8|2411.8|2417.8|2411.8|2417.5|2411.5|3
1622784950000|2021-06-04 05:35:50|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|2417.5|2411.5|1
1622784960000|2021-06-04 05:36:00|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|1
1622784970000|2021-06-04 05:36:10|2417.5|2411.5|2416.6|2410.6|2417.5|2411.5|2416.3|2410.3|8
1622784980000|2021-06-04 05:36:20|2416.8|2410.8|2417.3|2411.3|2417.3|2411.3|2416.5|2410.5|7
1622784990000|2021-06-04 05:36:30|2417|2411|2415.8|2409.8|2417|2411|2415.8|2409.8|4
1622785000000|2021-06-04 05:36:40|2415.9|2409.9|2415.3|2409.3|2416.3|2410.3|2415.3|2409.3|7
1622785010000|2021-06-04 05:36:50|2415.5|2409.5|2415.5|2409.5|2415.8|2409.8|2415.5|2409.5|3
1622785020000|2021-06-04 05:37:00|2415.8|2409.8|2416|2410|2416|2410|2415.8|2409.8|2
1622785040000|2021-06-04 05:37:20|2415.8|2409.8|2416|2410|2416|2410|2415.8|2409.8|2
1622785050000|2021-06-04 05:37:30|2415.8|2409.8|2415.3|2409.3|2416|2410|2414.8|2408.8|11
1622785060000|2021-06-04 05:37:40|2415.4|2409.4|2415.6|2409.6|2415.8|2409.8|2415.3|2409.3|6
1622785070000|2021-06-04 05:37:50|2415.9|2409.9|2414.5|2408.5|2416|2410|2414.3|2408.3|11
1622785080000|2021-06-04 05:38:00|2414.8|2408.8|2415.3|2409.3|2415.5|2409.5|2414.8|2408.8|6
1622785090000|2021-06-04 05:38:10|2415.5|2409.5|2415.3|2409.3|2415.6|2409.6|2415.1|2409.1|10
1622785100000|2021-06-04 05:38:20|2415.5|2409.5|2415.3|2409.3|2415.8|2409.8|2415.3|2409.3|4
1622785120000|2021-06-04 05:38:40|2415|2409|2415.3|2409.3|2415.3|2409.3|2415|2409|4
1622785130000|2021-06-04 05:38:50|2415.5|2409.5|2415.1|2409.1|2415.5|2409.5|2414.8|2408.8|5
1622785140000|2021-06-04 05:39:00|2415|2409|2415.3|2409.3|2415.5|2409.5|2415|2409|7
1622785160000|2021-06-04 05:39:20|2415.5|2409.5|2415.5|2409.5|2415.5|2409.5|2415.3|2409.3|4
1622785170000|2021-06-04 05:39:30|2415.4|2409.4|2415.8|2409.8|2415.8|2409.8|2415.3|2409.3|4
1622785180000|2021-06-04 05:39:40|2416|2410|2416|2410|2416.3|2410.3|2415.8|2409.8|5
1622785190000|2021-06-04 05:39:50|2416.3|2410.3|2416.6|2410.6|2417.1|2411.1|2416.3|2410.3|10
1622785200000|2021-06-04 05:40:00|2416.4|2410.4|2417.5|2411.5|2417.5|2411.5|2416.4|2410.4|6
1622785210000|2021-06-04 05:40:10|2417.8|2411.8|2417.5|2411.5|2417.9|2411.9|2417.5|2411.5|5
1622785220000|2021-06-04 05:40:20|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1622785260000|2021-06-04 05:41:00|2417.1|2411.1|2416.6|2410.6|2417.1|2411.1|2416.3|2410.3|5
1622785270000|2021-06-04 05:41:10|2416.8|2410.8|2416.6|2410.6|2416.9|2410.9|2416.6|2410.6|3
1622785280000|2021-06-04 05:41:20|2416.9|2410.9|2416.9|2410.9|2417|2411|2416.3|2410.3|7
1622785290000|2021-06-04 05:41:30|2416.6|2410.6|2416.8|2410.8|2416.8|2410.8|2416.6|2410.6|2
1622785300000|2021-06-04 05:41:40|2417|2411|2417|2411|2417|2411|2416.6|2410.6|7
1622785310000|2021-06-04 05:41:50|2417.3|2411.3|2417.1|2411.1|2417.5|2411.5|2417.1|2411.1|4
1622785320000|2021-06-04 05:42:00|2416.8|2410.8|2417.1|2411.1|2417.4|2411.4|2416.8|2410.8|6
1622785330000|2021-06-04 05:42:10|2417|2411|2417|2411|2417|2411|2416.8|2410.8|3
1622785340000|2021-06-04 05:42:20|2416.9|2410.9|2417|2411|2417|2411|2416.8|2410.8|5
1622785350000|2021-06-04 05:42:30|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|1
1622785360000|2021-06-04 05:42:40|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|2416.5|2410.5|1
1622785370000|2021-06-04 05:42:50|2416.4|2410.4|2416.3|2410.3|2416.4|2410.4|2416.3|2410.3|2
1622785380000|2021-06-04 05:43:00|2416.5|2410.5|2416.9|2410.9|2417|2411|2416.5|2410.5|5
1622785390000|2021-06-04 05:43:10|2416.8|2410.8|2416.1|2410.1|2417|2411|2416.1|2410.1|8
1622785400000|2021-06-04 05:43:20|2416.3|2410.3|2416.3|2410.3|2416.5|2410.5|2416.3|2410.3|6
1622785440000|2021-06-04 05:44:00|2416.5|2410.5|2416.1|2410.1|2416.5|2410.5|2416.1|2410.1|3
1622785450000|2021-06-04 05:44:10|2416.4|2410.4|2416.3|2410.3|2416.4|2410.4|2416.1|2410.1|3
1622785460000|2021-06-04 05:44:20|2416|2410|2415.8|2409.8|2416|2410|2415.8|2409.8|2
1622785470000|2021-06-04 05:44:30|2416|2410|2416|2410|2416|2410|2416|2410|1
1622785480000|2021-06-04 05:44:40|2415.9|2409.9|2415.1|2409.1|2415.9|2409.9|2415.1|2409.1|2
1622785490000|2021-06-04 05:44:50|2414.6|2408.6|2414.3|2408.3|2414.6|2408.6|2414.3|2408.3|3
1622785510000|2021-06-04 05:45:10|2414.4|2408.4|2415.3|2409.3|2415.8|2409.8|2414.4|2408.4|7
1622785520000|2021-06-04 05:45:20|2415.5|2409.5|2415.6|2409.6|2415.6|2409.6|2414.9|2408.9|9
1622785530000|2021-06-04 05:45:30|2415.3|2409.3|2414.4|2408.4|2415.6|2409.6|2414.4|2408.4|8
1622785540000|2021-06-04 05:45:40|2414.6|2408.6|2414.6|2408.6|2415|2409|2414.6|2408.6|3
1622785560000|2021-06-04 05:46:00|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|2414.6|2408.6|3
1622785570000|2021-06-04 05:46:10|2415|2409|2414.9|2408.9|2415|2409|2414.5|2408.5|7
1622785580000|2021-06-04 05:46:20|2415|2409|2415.4|2409.4|2415.4|2409.4|2415|2409|3
1622785590000|2021-06-04 05:46:30|2415.1|2409.1|2415.5|2409.5|2415.5|2409.5|2415|2409|5
1622785610000|2021-06-04 05:46:50|2415.4|2409.4|2415.5|2409.5|2415.5|2409.5|2415.4|2409.4|2
1622785620000|2021-06-04 05:47:00|2415.6|2409.6|2416.1|2410.1|2416.1|2410.1|2415.6|2409.6|3
1622785630000|2021-06-04 05:47:10|2416.3|2410.3|2415.6|2409.6|2416.3|2410.3|2415.1|2409.1|4
1622785640000|2021-06-04 05:47:20|2415.4|2409.4|2414.8|2408.8|2415.4|2409.4|2414.8|2408.8|4
1622785660000|2021-06-04 05:47:40|2415|2409|2415|2409|2415|2409|2415|2409|1
1622785670000|2021-06-04 05:47:50|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|2414.8|2408.8|1
1622785680000|2021-06-04 05:48:00|2414.6|2408.6|2413.8|2407.8|2414.6|2408.6|2413.8|2407.8|8
1622785690000|2021-06-04 05:48:10|2413.3|2407.3|2413.1|2407.1|2413.3|2407.3|2413|2407|5
1622785700000|2021-06-04 05:48:20|2412.9|2406.9|2412.6|2406.6|2413.1|2407.1|2412.6|2406.6|6
1622785710000|2021-06-04 05:48:30|2412.8|2406.8|2413.1|2407.1|2413.1|2407.1|2412.8|2406.8|2
1622785740000|2021-06-04 05:49:00|2413.3|2407.3|2413.8|2407.8|2414.3|2408.3|2413.3|2407.3|4
1622785750000|2021-06-04 05:49:10|2413.6|2407.6|2413.3|2407.3|2413.6|2407.6|2413.3|2407.3|5
1622785760000|2021-06-04 05:49:20|2413.5|2407.5|2413.3|2407.3|2413.5|2407.5|2413.3|2407.3|4
1622785770000|2021-06-04 05:49:30|2413.5|2407.5|2413.3|2407.3|2413.5|2407.5|2413.3|2407.3|4
1622785780000|2021-06-04 05:49:40|2413.5|2407.5|2413.5|2407.5|2413.5|2407.5|2413.3|2407.3|5
1622785790000|2021-06-04 05:49:50|2413.3|2407.3|2412.5|2406.5|2413.3|2407.3|2412.5|2406.5|4
1622785800000|2021-06-04 05:50:00|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|1
1622785810000|2021-06-04 05:50:10|2412.9|2406.9|2413.3|2407.3|2413.3|2407.3|2412.6|2406.6|4
1622785820000|2021-06-04 05:50:20|2413|2407|2414.1|2408.1|2414.3|2408.3|2413|2407|7
1622785830000|2021-06-04 05:50:30|2413.8|2407.8|2413.1|2407.1|2414|2408|2413.1|2407.1|5
1622785840000|2021-06-04 05:50:40|2413.3|2407.3|2413.6|2407.6|2413.6|2407.6|2413.3|2407.3|2
1622785850000|2021-06-04 05:50:50|2413.8|2407.8|2414|2408|2414|2408|2413.8|2407.8|2
1622785860000|2021-06-04 05:51:00|2413.8|2407.8|2414|2408|2414|2408|2413.8|2407.8|2
1622785870000|2021-06-04 05:51:10|2413.8|2407.8|2413.1|2407.1|2413.8|2407.8|2413.1|2407.1|5
1622785880000|2021-06-04 05:51:20|2413.4|2407.4|2412.6|2406.6|2413.6|2407.6|2412.1|2406.1|6
1622785890000|2021-06-04 05:51:30|2412.5|2406.5|2412.4|2406.4|2412.5|2406.5|2412.4|2406.4|2
1622785910000|2021-06-04 05:51:50|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|1
1622785930000|2021-06-04 05:52:10|2412.4|2406.4|2412.3|2406.3|2412.4|2406.4|2412.3|2406.3|2
1622785950000|2021-06-04 05:52:30|2412|2406|2411.8|2405.8|2412|2406|2411.8|2405.8|2
1622785970000|2021-06-04 05:52:50|2411.6|2405.6|2411.1|2405.1|2411.6|2405.6|2411.1|2405.1|3
1622785980000|2021-06-04 05:53:00|2411.4|2405.4|2411.3|2405.3|2411.4|2405.4|2411.3|2405.3|2
1622786000000|2021-06-04 05:53:20|2410.9|2404.9|2411.3|2405.3|2411.3|2405.3|2410.6|2404.6|4
1622786020000|2021-06-04 05:53:40|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|1
1622786030000|2021-06-04 05:53:50|2411.3|2405.3|2411|2405|2411.3|2405.3|2411|2405|2
1622786040000|2021-06-04 05:54:00|2410.8|2404.8|2410.4|2404.4|2410.8|2404.8|2410.4|2404.4|3
1622786070000|2021-06-04 05:54:30|2410.3|2404.3|2409.8|2403.8|2410.3|2404.3|2409.5|2403.5|3
1622786080000|2021-06-04 05:54:40|2410|2404|2409.8|2403.8|2410|2404|2409.8|2403.8|4
1622786090000|2021-06-04 05:54:50|2410.3|2404.3|2410.3|2404.3|2410.3|2404.3|2410|2404|3
1622786100000|2021-06-04 05:55:00|2410|2404|2409.9|2403.9|2410|2404|2409.9|2403.9|2
1622786110000|2021-06-04 05:55:10|2410.3|2404.3|2409.8|2403.8|2410.3|2404.3|2409.8|2403.8|5
1622786140000|2021-06-04 05:55:40|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|2409.5|2403.5|1
1622786150000|2021-06-04 05:55:50|2409.8|2403.8|2409.8|2403.8|2409.9|2403.9|2409.8|2403.8|3
1622786160000|2021-06-04 05:56:00|2410|2404|2409.4|2403.4|2410.3|2404.3|2409.4|2403.4|5
1622786190000|2021-06-04 05:56:30|2409.1|2403.1|2408.5|2402.5|2409.1|2403.1|2408.4|2402.4|6
1622786200000|2021-06-04 05:56:40|2408.8|2402.8|2409.3|2403.3|2409.3|2403.3|2408.8|2402.8|2
1622786210000|2021-06-04 05:56:50|2409.5|2403.5|2410|2404|2410.1|2404.1|2409.3|2403.3|6
1622786220000|2021-06-04 05:57:00|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.1|2403.1|5
1622786230000|2021-06-04 05:57:10|2409.4|2403.4|2409.3|2403.3|2409.8|2403.8|2409.3|2403.3|8
1622786240000|2021-06-04 05:57:20|2409.4|2403.4|2408.8|2402.8|2409.8|2403.8|2408.8|2402.8|8
1622786250000|2021-06-04 05:57:30|2408.9|2402.9|2409.8|2403.8|2409.8|2403.8|2408.9|2402.9|6
1622786260000|2021-06-04 05:57:40|2409.5|2403.5|2409.3|2403.3|2409.8|2403.8|2409.3|2403.3|6
1622786270000|2021-06-04 05:57:50|2409.5|2403.5|2409.3|2403.3|2409.5|2403.5|2409.3|2403.3|2
1622786300000|2021-06-04 05:58:20|2409.5|2403.5|2410.3|2404.3|2410.3|2404.3|2409.3|2403.3|9
1622786310000|2021-06-04 05:58:30|2409.8|2403.8|2410.3|2404.3|2410.3|2404.3|2409.8|2403.8|7
1622786320000|2021-06-04 05:58:40|2410|2404|2410.3|2404.3|2410.3|2404.3|2410|2404|7
1622786330000|2021-06-04 05:58:50|2410.4|2404.4|2410.5|2404.5|2410.8|2404.8|2410.1|2404.1|7
1622786340000|2021-06-04 05:59:00|2410.4|2404.4|2410.3|2404.3|2410.5|2404.5|2410.3|2404.3|4
1622786350000|2021-06-04 05:59:10|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|1
1622786360000|2021-06-04 05:59:20|2410.4|2404.4|2410.6|2404.6|2410.6|2404.6|2410.4|2404.4|2
1622786370000|2021-06-04 05:59:30|2410.5|2404.5|2410.6|2404.6|2410.6|2404.6|2410.4|2404.4|4
1622786380000|2021-06-04 05:59:40|2410.4|2404.4|2410|2404|2410.6|2404.6|2410|2404|5
1622786390000|2021-06-04 05:59:50|2410.4|2404.4|2410.3|2404.3|2410.4|2404.4|2410.3|2404.3|2
1622786400000|2021-06-04 06:00:00|2410.8|2404.8|2410.6|2404.6|2410.8|2404.8|2410.6|2404.6|2
1622786410000|2021-06-04 06:00:10|2410.4|2404.4|2410.6|2404.6|2410.6|2404.6|2410.4|2404.4|2
1622786430000|2021-06-04 06:00:30|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|1
1622786440000|2021-06-04 06:00:40|2410.3|2404.3|2410.6|2404.6|2410.6|2404.6|2410.1|2404.1|5
1622786450000|2021-06-04 06:00:50|2410.5|2404.5|2410.6|2404.6|2410.6|2404.6|2410.4|2404.4|3
1622786460000|2021-06-04 06:01:00|2410.9|2404.9|2410.9|2404.9|2411.1|2405.1|2410.9|2404.9|3
1622786470000|2021-06-04 06:01:10|2411|2405|2411|2405|2411.1|2405.1|2410.9|2404.9|4
1622786480000|2021-06-04 06:01:20|2411.3|2405.3|2411.3|2405.3|2411.8|2405.8|2411.3|2405.3|5
1622786490000|2021-06-04 06:01:30|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|1
1622786500000|2021-06-04 06:01:40|2411.3|2405.3|2411.3|2405.3|2411.8|2405.8|2411.3|2405.3|4
1622786510000|2021-06-04 06:01:50|2411.5|2405.5|2411.6|2405.6|2411.8|2405.8|2411.4|2405.4|4
1622786530000|2021-06-04 06:02:10|2411.5|2405.5|2411.3|2405.3|2411.5|2405.5|2411.1|2405.1|4
1622786570000|2021-06-04 06:02:50|2411|2405|2410.3|2404.3|2411|2405|2410.3|2404.3|4
1622786580000|2021-06-04 06:03:00|2410.5|2404.5|2410.8|2404.8|2410.8|2404.8|2410.5|2404.5|2
1622786590000|2021-06-04 06:03:10|2411|2405|2410.8|2404.8|2411.3|2405.3|2410.8|2404.8|4
1622786610000|2021-06-04 06:03:30|2411|2405|2410.8|2404.8|2411.3|2405.3|2410.5|2404.5|6
1622786620000|2021-06-04 06:03:40|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|2410.5|2404.5|1
1622786630000|2021-06-04 06:03:50|2410.3|2404.3|2409.9|2403.9|2410.3|2404.3|2409.8|2403.8|4
1622786640000|2021-06-04 06:04:00|2409.8|2403.8|2409|2403|2409.8|2403.8|2409|2403|6
1622786650000|2021-06-04 06:04:10|2409.3|2403.3|2409|2403|2409.3|2403.3|2409|2403|2
1622786660000|2021-06-04 06:04:20|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.5|2402.5|3
1622786670000|2021-06-04 06:04:30|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.3|2402.3|3
1622786700000|2021-06-04 06:05:00|2409.1|2403.1|2409.3|2403.3|2409.3|2403.3|2408.5|2402.5|8
1622786710000|2021-06-04 06:05:10|2409|2403|2408.8|2402.8|2409.3|2403.3|2408.8|2402.8|6
1622786720000|2021-06-04 06:05:20|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1622786730000|2021-06-04 06:05:30|2408.8|2402.8|2409.3|2403.3|2409.3|2403.3|2408.8|2402.8|7
1622786740000|2021-06-04 06:05:40|2409|2403|2408.5|2402.5|2409|2403|2408.5|2402.5|2
1622786750000|2021-06-04 06:05:50|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1622786760000|2021-06-04 06:06:00|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|2408.9|2402.9|1
1622786780000|2021-06-04 06:06:20|2409|2403|2409.8|2403.8|2410|2404|2409|2403|4
1622786790000|2021-06-04 06:06:30|2410|2404|2409.5|2403.5|2410|2404|2409.5|2403.5|5
1622786800000|2021-06-04 06:06:40|2409.8|2403.8|2409.3|2403.3|2410|2404|2409.1|2403.1|5
1622786810000|2021-06-04 06:06:50|2409|2403|2408.5|2402.5|2409|2403|2408.5|2402.5|3
1622786820000|2021-06-04 06:07:00|2408.1|2402.1|2407.6|2401.6|2408.1|2402.1|2407.5|2401.5|5
1622786830000|2021-06-04 06:07:10|2407.5|2401.5|2407|2401|2407.5|2401.5|2406.9|2400.9|5
1622786840000|2021-06-04 06:07:20|2407.1|2401.1|2407.6|2401.6|2407.6|2401.6|2407|2401|5
1622786850000|2021-06-04 06:07:30|2407.8|2401.8|2408.3|2402.3|2408.3|2402.3|2407.8|2401.8|3
1622786860000|2021-06-04 06:07:40|2408.4|2402.4|2407.5|2401.5|2408.5|2402.5|2407.5|2401.5|6
1622786870000|2021-06-04 06:07:50|2407.8|2401.8|2407.5|2401.5|2407.8|2401.8|2407.5|2401.5|2
1622786880000|2021-06-04 06:08:00|2407.6|2401.6|2407.5|2401.5|2407.8|2401.8|2407.5|2401.5|4
1622786890000|2021-06-04 06:08:10|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1622786900000|2021-06-04 06:08:20|2407.9|2401.9|2407.8|2401.8|2408.3|2402.3|2407.8|2401.8|4
1622786930000|2021-06-04 06:08:50|2408|2402|2407.5|2401.5|2408.1|2402.1|2407.5|2401.5|6
1622786940000|2021-06-04 06:09:00|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.5|2401.5|5
1622786970000|2021-06-04 06:09:30|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|1
1622786980000|2021-06-04 06:09:40|2407|2401|2407.8|2401.8|2407.8|2401.8|2407|2401|4
1622786990000|2021-06-04 06:09:50|2408|2402|2407.8|2401.8|2408|2402|2407.8|2401.8|2
1622787000000|2021-06-04 06:10:00|2408|2402|2408|2402|2408|2402|2408|2402|1
1622787010000|2021-06-04 06:10:10|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|2407.8|2401.8|1
1622787020000|2021-06-04 06:10:20|2407.3|2401.3|2406.8|2400.8|2407.8|2401.8|2406.8|2400.8|9
1622787030000|2021-06-04 06:10:30|2407|2401|2407.3|2401.3|2407.3|2401.3|2406.8|2400.8|10
1622787040000|2021-06-04 06:10:40|2406.9|2400.9|2406.8|2400.8|2407|2401|2406.5|2400.5|6
1622787050000|2021-06-04 06:10:50|2406.5|2400.5|2406.8|2400.8|2406.8|2400.8|2406.5|2400.5|6
1622787060000|2021-06-04 06:11:00|2406.6|2400.6|2406.9|2400.9|2406.9|2400.9|2406.5|2400.5|4
1622787070000|2021-06-04 06:11:10|2407.3|2401.3|2406.3|2400.3|2407.3|2401.3|2406|2400|11
1622787080000|2021-06-04 06:11:20|2406.5|2400.5|2406.8|2400.8|2406.8|2400.8|2406.5|2400.5|4
1622787090000|2021-06-04 06:11:30|2406.5|2400.5|2406.5|2400.5|2406.8|2400.8|2406.5|2400.5|6
1622787100000|2021-06-04 06:11:40|2406.8|2400.8|2406|2400|2406.8|2400.8|2406|2400|10
1622787110000|2021-06-04 06:11:50|2406.1|2400.1|2406.5|2400.5|2406.5|2400.5|2406.1|2400.1|3
1622787130000|2021-06-04 06:12:10|2406.3|2400.3|2406.5|2400.5|2406.5|2400.5|2406.3|2400.3|2
1622787140000|2021-06-04 06:12:20|2406.4|2400.4|2406.6|2400.6|2406.9|2400.9|2406.1|2400.1|9
1622787150000|2021-06-04 06:12:30|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|2406.5|2400.5|1
1622787160000|2021-06-04 06:12:40|2406.8|2400.8|2405.6|2399.6|2406.8|2400.8|2405.6|2399.6|4
1622787170000|2021-06-04 06:12:50|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.3|2399.3|3
1622787180000|2021-06-04 06:13:00|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|2405.6|2399.6|1
1622787190000|2021-06-04 06:13:10|2405.5|2399.5|2405.6|2399.6|2405.6|2399.6|2405.5|2399.5|2
1622787200000|2021-06-04 06:13:20|2405.5|2399.5|2405.3|2399.3|2405.5|2399.5|2405.3|2399.3|3
1622787210000|2021-06-04 06:13:30|2405.5|2399.5|2404.9|2398.9|2405.8|2399.8|2404.9|2398.9|4
1622787260000|2021-06-04 06:14:20|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|2404.6|2398.6|1
1622787270000|2021-06-04 06:14:30|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1622787280000|2021-06-04 06:14:40|2404.6|2398.6|2404|2398|2404.6|2398.6|2403.9|2397.9|4
1622787290000|2021-06-04 06:14:50|2403.9|2397.9|2404.1|2398.1|2404.1|2398.1|2403.6|2397.6|4
1622787310000|2021-06-04 06:15:10|2404|2398|2404|2398|2404|2398|2404|2398|1
1622787320000|2021-06-04 06:15:20|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|1
1622787330000|2021-06-04 06:15:30|2404.1|2398.1|2403.9|2397.9|2404.1|2398.1|2403.9|2397.9|4
1622787340000|2021-06-04 06:15:40|2403.8|2397.8|2403.3|2397.3|2403.8|2397.8|2403|2397|3
1622787360000|2021-06-04 06:16:00|2403.4|2397.4|2403|2397|2403.6|2397.6|2403|2397|3
1622787370000|2021-06-04 06:16:10|2402.9|2396.9|2402.9|2396.9|2402.9|2396.9|2402.9|2396.9|1
1622787390000|2021-06-04 06:16:30|2403.3|2397.3|2403|2397|2403.5|2397.5|2403|2397|8
1622787400000|2021-06-04 06:16:40|2403.1|2397.1|2402.9|2396.9|2403.1|2397.1|2402.9|2396.9|2
1622787420000|2021-06-04 06:17:00|2402.8|2396.8|2401|2395|2402.8|2396.8|2401|2395|8
1622787440000|2021-06-04 06:17:20|2401.3|2395.3|2401.5|2395.5|2401.9|2395.9|2401.3|2395.3|7
1622787450000|2021-06-04 06:17:30|2401.3|2395.3|2400.5|2394.5|2401.3|2395.3|2400.5|2394.5|4
1622787460000|2021-06-04 06:17:40|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|1
1622787470000|2021-06-04 06:17:50|2401|2395|2401|2395|2401|2395|2400.8|2394.8|5
1622787480000|2021-06-04 06:18:00|2401.5|2395.5|2401.8|2395.8|2401.8|2395.8|2401.5|2395.5|4
1622787490000|2021-06-04 06:18:10|2401.9|2395.9|2402.3|2396.3|2402.3|2396.3|2401.9|2395.9|2
1622787500000|2021-06-04 06:18:20|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|1
1622787510000|2021-06-04 06:18:30|2402.5|2396.5|2403.3|2397.3|2403.3|2397.3|2402.5|2396.5|4
1622787530000|2021-06-04 06:18:50|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|2403.5|2397.5|1
1622787610000|2021-06-04 06:20:10|2403.8|2397.8|2404.3|2398.3|2404.8|2398.8|2403.8|2397.8|5
1622787620000|2021-06-04 06:20:20|2404.8|2398.8|2404.9|2398.9|2404.9|2398.9|2404.8|2398.8|2
1622787630000|2021-06-04 06:20:30|2405.1|2399.1|2404.8|2398.8|2405.3|2399.3|2404.8|2398.8|3
1622787640000|2021-06-04 06:20:40|2405.3|2399.3|2404.8|2398.8|2405.3|2399.3|2404.8|2398.8|2
1622787650000|2021-06-04 06:20:50|2404.6|2398.6|2404.5|2398.5|2404.6|2398.6|2404.4|2398.4|3
1622787660000|2021-06-04 06:21:00|2404.3|2398.3|2403.3|2397.3|2404.3|2398.3|2403.3|2397.3|5
1622787670000|2021-06-04 06:21:10|2403.1|2397.1|2402.9|2396.9|2403.1|2397.1|2402.9|2396.9|4
1622787680000|2021-06-04 06:21:20|2402.8|2396.8|2402.4|2396.4|2402.8|2396.8|2402.1|2396.1|4
1622787690000|2021-06-04 06:21:30|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|1
1622787740000|2021-06-04 06:22:20|2402|2396|2401.8|2395.8|2402|2396|2401.8|2395.8|2
1622787750000|2021-06-04 06:22:30|2401.5|2395.5|2401.3|2395.3|2401.5|2395.5|2401.3|2395.3|2
1622787760000|2021-06-04 06:22:40|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.1|2394.1|3
1622787770000|2021-06-04 06:22:50|2400.8|2394.8|2400.4|2394.4|2400.8|2394.8|2400.4|2394.4|3
1622787790000|2021-06-04 06:23:10|2400.5|2394.5|2400.6|2394.6|2400.8|2394.8|2399.9|2393.9|7
1622787800000|2021-06-04 06:23:20|2400.8|2394.8|2401.3|2395.3|2401.3|2395.3|2400.8|2394.8|3
1622787820000|2021-06-04 06:23:40|2401|2395|2400.9|2394.9|2401|2395|2400.9|2394.9|2
1622787840000|2021-06-04 06:24:00|2400.5|2394.5|2400.3|2394.3|2400.5|2394.5|2400|2394|4
1622787860000|2021-06-04 06:24:20|2400.5|2394.5|2399.6|2393.6|2400.8|2394.8|2399.6|2393.6|6
1622787940000|2021-06-04 06:25:40|2399.4|2393.4|2399.6|2393.6|2399.6|2393.6|2399.4|2393.4|2
1622787970000|2021-06-04 06:26:10|2399.4|2393.4|2399.6|2393.6|2399.6|2393.6|2399.4|2393.4|2
1622787980000|2021-06-04 06:26:20|2399.5|2393.5|2399.3|2393.3|2399.5|2393.5|2399.3|2393.3|2
1622787990000|2021-06-04 06:26:30|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|1
1622788020000|2021-06-04 06:27:00|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1622788030000|2021-06-04 06:27:10|2399.5|2393.5|2400|2394|2400.4|2394.4|2399.5|2393.5|6
1622788040000|2021-06-04 06:27:20|2400.1|2394.1|2399.8|2393.8|2400.1|2394.1|2399.8|2393.8|3
1622788060000|2021-06-04 06:27:40|2400|2394|2400.1|2394.1|2400.1|2394.1|2400|2394|2
1622788090000|2021-06-04 06:28:10|2400|2394|2400|2394|2400|2394|2400|2394|1
1622788100000|2021-06-04 06:28:20|2399.8|2393.8|2399.3|2393.3|2399.8|2393.8|2399.3|2393.3|3
1622788110000|2021-06-04 06:28:30|2399.4|2393.4|2399.8|2393.8|2399.8|2393.8|2399.4|2393.4|3
1622788120000|2021-06-04 06:28:40|2399.5|2393.5|2399.3|2393.3|2399.5|2393.5|2399.3|2393.3|2
1622788130000|2021-06-04 06:28:50|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|1
1622788140000|2021-06-04 06:29:00|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1622788160000|2021-06-04 06:29:20|2399.5|2393.5|2399.3|2393.3|2399.5|2393.5|2399.3|2393.3|2
1622788180000|2021-06-04 06:29:40|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|1
1622788190000|2021-06-04 06:29:50|2399.8|2393.8|2399.5|2393.5|2399.9|2393.9|2399.5|2393.5|4
1622788200000|2021-06-04 06:30:00|2399.6|2393.6|2400|2394|2400|2394|2399.6|2393.6|4
1622788210000|2021-06-04 06:30:10|2400.3|2394.3|2400.5|2394.5|2400.8|2394.8|2400.3|2394.3|4
1622788220000|2021-06-04 06:30:20|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.3|2394.3|7
1622788230000|2021-06-04 06:30:30|2400.5|2394.5|2400.3|2394.3|2400.5|2394.5|2400.3|2394.3|2
1622788250000|2021-06-04 06:30:50|2400.5|2394.5|2400.6|2394.6|2400.6|2394.6|2400.5|2394.5|2
1622788260000|2021-06-04 06:31:00|2400.9|2394.9|2401.3|2395.3|2401.5|2395.5|2400.9|2394.9|6
1622788270000|2021-06-04 06:31:10|2401|2395|2400.8|2394.8|2401|2395|2400.4|2394.4|7
1622788280000|2021-06-04 06:31:20|2400.6|2394.6|2400.5|2394.5|2400.6|2394.6|2400.5|2394.5|2
1622788290000|2021-06-04 06:31:30|2400.8|2394.8|2401.3|2395.3|2401.3|2395.3|2400.8|2394.8|3
1622788300000|2021-06-04 06:31:40|2401.1|2395.1|2400.3|2394.3|2401.1|2395.1|2400.3|2394.3|4
1622788310000|2021-06-04 06:31:50|2400.5|2394.5|2401.4|2395.4|2401.4|2395.4|2400.5|2394.5|5
1622788320000|2021-06-04 06:32:00|2401.5|2395.5|2401|2395|2401.5|2395.5|2401|2395|3
1622788330000|2021-06-04 06:32:10|2400.8|2394.8|2400.5|2394.5|2400.8|2394.8|2400.5|2394.5|2
1622788350000|2021-06-04 06:32:30|2400.8|2394.8|2400.8|2394.8|2401|2395|2400.8|2394.8|3
1622788360000|2021-06-04 06:32:40|2400.5|2394.5|2400.8|2394.8|2401|2395|2400.5|2394.5|3
1622788370000|2021-06-04 06:32:50|2401|2395|2401|2395|2401|2395|2401|2395|1
1622788390000|2021-06-04 06:33:10|2400.8|2394.8|2401|2395|2401|2395|2400.5|2394.5|4
1622788410000|2021-06-04 06:33:30|2401.1|2395.1|2401.4|2395.4|2401.5|2395.5|2401.1|2395.1|6
1622788420000|2021-06-04 06:33:40|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|2401.6|2395.6|1
1622788430000|2021-06-04 06:33:50|2401.4|2395.4|2401.3|2395.3|2401.4|2395.4|2401.3|2395.3|2
1622788440000|2021-06-04 06:34:00|2401|2395|2401.1|2395.1|2401.1|2395.1|2400.8|2394.8|4
1622788450000|2021-06-04 06:34:10|2401.4|2395.4|2401.6|2395.6|2401.6|2395.6|2401.4|2395.4|2
1622788460000|2021-06-04 06:34:20|2401.4|2395.4|2401.3|2395.3|2401.4|2395.4|2401.3|2395.3|2
1622788470000|2021-06-04 06:34:30|2401.4|2395.4|2401.3|2395.3|2401.6|2395.6|2401.3|2395.3|3
1622788480000|2021-06-04 06:34:40|2401|2395|2401|2395|2401|2395|2400.8|2394.8|4
1622788490000|2021-06-04 06:34:50|2401.1|2395.1|2401.8|2395.8|2401.8|2395.8|2401.1|2395.1|4
1622788500000|2021-06-04 06:35:00|2401.5|2395.5|2400.8|2394.8|2401.5|2395.5|2400.8|2394.8|2
1622788510000|2021-06-04 06:35:10|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1622788520000|2021-06-04 06:35:20|2400.8|2394.8|2400.5|2394.5|2400.8|2394.8|2400.5|2394.5|2
1622788530000|2021-06-04 06:35:30|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|1
1622788540000|2021-06-04 06:35:40|2401|2395|2401.3|2395.3|2401.3|2395.3|2401|2395|2
1622788550000|2021-06-04 06:35:50|2401|2395|2400.9|2394.9|2401.1|2395.1|2400.9|2394.9|4
1622788560000|2021-06-04 06:36:00|2401|2395|2401|2395|2401|2395|2401|2395|1
1622788570000|2021-06-04 06:36:10|2401.3|2395.3|2400.8|2394.8|2401.3|2395.3|2400.8|2394.8|3
1622788580000|2021-06-04 06:36:20|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|1
1622788590000|2021-06-04 06:36:30|2401|2395|2401|2395|2401|2395|2401|2395|1
1622788610000|2021-06-04 06:36:50|2400.8|2394.8|2399.8|2393.8|2400.8|2394.8|2399.8|2393.8|2
1622788620000|2021-06-04 06:37:00|2400|2394|2400|2394|2400.3|2394.3|2400|2394|3
1622788630000|2021-06-04 06:37:10|2400.3|2394.3|2400.6|2394.6|2400.6|2394.6|2400.3|2394.3|2
1622788650000|2021-06-04 06:37:30|2400.9|2394.9|2400.8|2394.8|2400.9|2394.9|2400.8|2394.8|2
1622788670000|2021-06-04 06:37:50|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|1
1622788700000|2021-06-04 06:38:20|2400.5|2394.5|2400.3|2394.3|2400.8|2394.8|2400.3|2394.3|4
1622788710000|2021-06-04 06:38:30|2400|2394|2400|2394|2400|2394|2400|2394|1
1622788720000|2021-06-04 06:38:40|2400.3|2394.3|2400.5|2394.5|2400.5|2394.5|2400.3|2394.3|2
1622788730000|2021-06-04 06:38:50|2400.6|2394.6|2400.6|2394.6|2400.6|2394.6|2400.6|2394.6|1
1622788740000|2021-06-04 06:39:00|2400.5|2394.5|2400.3|2394.3|2400.6|2394.6|2400.3|2394.3|5
1622788750000|2021-06-04 06:39:10|2400.5|2394.5|2400.3|2394.3|2400.6|2394.6|2400.3|2394.3|4
1622788780000|2021-06-04 06:39:40|2400.5|2394.5|2400.3|2394.3|2400.5|2394.5|2400.3|2394.3|2
1622788790000|2021-06-04 06:39:50|2400|2394|2400.3|2394.3|2400.5|2394.5|2400|2394|4
1622788800000|2021-06-04 06:40:00|2400|2394|2400.5|2394.5|2400.5|2394.5|2400|2394|3
1622788820000|2021-06-04 06:40:20|2400.4|2394.4|2399.6|2393.6|2400.4|2394.4|2399.6|2393.6|5
1622788850000|2021-06-04 06:40:50|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|2399.9|2393.9|1
1622788860000|2021-06-04 06:41:00|2400.1|2394.1|2400.4|2394.4|2400.4|2394.4|2400.1|2394.1|2
1622788870000|2021-06-04 06:41:10|2400.6|2394.6|2400.8|2394.8|2400.9|2394.9|2400.6|2394.6|4
1622788880000|2021-06-04 06:41:20|2401|2395|2401.4|2395.4|2401.4|2395.4|2401|2395|2
1622788890000|2021-06-04 06:41:30|2401.3|2395.3|2401|2395|2401.3|2395.3|2401|2395|2
1622788900000|2021-06-04 06:41:40|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|2401.1|2395.1|3
1622788920000|2021-06-04 06:42:00|2401.1|2395.1|2400.8|2394.8|2401.1|2395.1|2400.8|2394.8|2
1622788930000|2021-06-04 06:42:10|2400.5|2394.5|2400.3|2394.3|2400.5|2394.5|2400.3|2394.3|2
1622788940000|2021-06-04 06:42:20|2400|2394|2400|2394|2400|2394|2400|2394|1
1622788950000|2021-06-04 06:42:30|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|1
1622788960000|2021-06-04 06:42:40|2401|2395|2400.8|2394.8|2401|2395|2400.8|2394.8|2
1622788970000|2021-06-04 06:42:50|2400.9|2394.9|2401.1|2395.1|2401.1|2395.1|2400.9|2394.9|2
1622789010000|2021-06-04 06:43:30|2401|2395|2401.5|2395.5|2401.5|2395.5|2401|2395|3
1622789020000|2021-06-04 06:43:40|2401.6|2395.6|2402|2396|2402|2396|2401.6|2395.6|3
1622789030000|2021-06-04 06:43:50|2401.9|2395.9|2401.9|2395.9|2402.3|2396.3|2401.9|2395.9|3
1622789040000|2021-06-04 06:44:00|2402.3|2396.3|2402.8|2396.8|2402.8|2396.8|2402.3|2396.3|2
1622789050000|2021-06-04 06:44:10|2402.5|2396.5|2404.4|2398.4|2404.4|2398.4|2402.5|2396.5|6
1622789060000|2021-06-04 06:44:20|2404|2398|2403.4|2397.4|2404.3|2398.3|2403.4|2397.4|4
1622789070000|2021-06-04 06:44:30|2403.8|2397.8|2403.3|2397.3|2403.8|2397.8|2403.3|2397.3|3
1622789080000|2021-06-04 06:44:40|2403.5|2397.5|2403.8|2397.8|2404.1|2398.1|2403.5|2397.5|5
1622789110000|2021-06-04 06:45:10|2403.5|2397.5|2403.8|2397.8|2403.8|2397.8|2403.5|2397.5|2
1622789120000|2021-06-04 06:45:20|2404|2398|2404.1|2398.1|2404.3|2398.3|2404|2398|4
1622789130000|2021-06-04 06:45:30|2404.3|2398.3|2403.6|2397.6|2404.3|2398.3|2403.6|2397.6|4
1622789140000|2021-06-04 06:45:40|2403.5|2397.5|2403.6|2397.6|2403.6|2397.6|2403.5|2397.5|2
1622789170000|2021-06-04 06:46:10|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|2403.9|2397.9|1
1622789180000|2021-06-04 06:46:20|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|2403.8|2397.8|1
1622789200000|2021-06-04 06:46:40|2403.9|2397.9|2403.5|2397.5|2403.9|2397.9|2403.3|2397.3|4
1622789210000|2021-06-04 06:46:50|2403.8|2397.8|2403.6|2397.6|2403.8|2397.8|2403.5|2397.5|4
1622789220000|2021-06-04 06:47:00|2403.5|2397.5|2403.1|2397.1|2403.5|2397.5|2403.1|2397.1|3
1622789270000|2021-06-04 06:47:50|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|2403.4|2397.4|1
1622789280000|2021-06-04 06:48:00|2403.3|2397.3|2403.4|2397.4|2403.4|2397.4|2403.3|2397.3|2
1622789300000|2021-06-04 06:48:20|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|2403.6|2397.6|1
1622789310000|2021-06-04 06:48:30|2403.5|2397.5|2403.3|2397.3|2403.5|2397.5|2403.3|2397.3|2
1622789340000|2021-06-04 06:49:00|2403|2397|2402.3|2396.3|2403|2397|2402.3|2396.3|3
1622789530000|2021-06-04 06:52:10|2402.5|2396.5|2402.3|2396.3|2402.5|2396.5|2402.3|2396.3|4
1622789570000|2021-06-04 06:52:50|2402|2396|2402.3|2396.3|2402.3|2396.3|2402|2396|2
1622789600000|2021-06-04 06:53:20|2402.5|2396.5|2402.5|2396.5|2402.5|2396.5|2402.5|2396.5|1
1622789620000|2021-06-04 06:53:40|2402.3|2396.3|2402.5|2396.5|2402.5|2396.5|2402.3|2396.3|2
1622789640000|2021-06-04 06:54:00|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|1
1622789660000|2021-06-04 06:54:20|2402.5|2396.5|2402.5|2396.5|2402.5|2396.5|2402.3|2396.3|3
1622789680000|2021-06-04 06:54:40|2402.8|2396.8|2403|2397|2403|2397|2402.8|2396.8|2
1622789690000|2021-06-04 06:54:50|2404|2398|2404|2398|2404|2398|2404|2398|1
1622789700000|2021-06-04 06:55:00|2404.1|2398.1|2404.3|2398.3|2404.3|2398.3|2404|2398|4
1622789710000|2021-06-04 06:55:10|2404|2398|2403.8|2397.8|2404.3|2398.3|2403.8|2397.8|4
1622789720000|2021-06-04 06:55:20|2404|2398|2404.3|2398.3|2404.5|2398.5|2404|2398|4
1622789730000|2021-06-04 06:55:30|2404.5|2398.5|2404.3|2398.3|2404.5|2398.5|2404.3|2398.3|4
1622789740000|2021-06-04 06:55:40|2404.8|2398.8|2405.3|2399.3|2405.3|2399.3|2404.8|2398.8|3
1622789750000|2021-06-04 06:55:50|2405|2399|2405.3|2399.3|2405.3|2399.3|2405|2399|2
1622789760000|2021-06-04 06:56:00|2405.5|2399.5|2405.8|2399.8|2405.8|2399.8|2405.5|2399.5|2
1622789770000|2021-06-04 06:56:10|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|1
1622789780000|2021-06-04 06:56:20|2405.3|2399.3|2405.3|2399.3|2405.5|2399.5|2404.8|2398.8|8
1622789800000|2021-06-04 06:56:40|2404.8|2398.8|2403.8|2397.8|2404.8|2398.8|2403.8|2397.8|5
1622789810000|2021-06-04 06:56:50|2404|2398|2403.8|2397.8|2404.3|2398.3|2403.8|2397.8|4
1622789820000|2021-06-04 06:57:00|2404|2398|2404.3|2398.3|2404.3|2398.3|2404|2398|2
1622789830000|2021-06-04 06:57:10|2404|2398|2404.3|2398.3|2404.3|2398.3|2404|2398|4
1622789840000|2021-06-04 06:57:20|2404.5|2398.5|2404.8|2398.8|2404.8|2398.8|2404.5|2398.5|2
1622789860000|2021-06-04 06:57:40|2405|2399|2404.8|2398.8|2405|2399|2404.8|2398.8|4
1622789880000|2021-06-04 06:58:00|2405|2399|2405.3|2399.3|2405.3|2399.3|2404.8|2398.8|6
1622789900000|2021-06-04 06:58:20|2405|2399|2405|2399|2405|2399|2405|2399|1
1622789910000|2021-06-04 06:58:30|2405.5|2399.5|2406.3|2400.3|2406.3|2400.3|2405.5|2399.5|2
1622789920000|2021-06-04 06:58:40|2406.5|2400.5|2406.8|2400.8|2406.8|2400.8|2406.5|2400.5|4
1622789930000|2021-06-04 06:58:50|2406.5|2400.5|2406.8|2400.8|2406.8|2400.8|2406.5|2400.5|2
1622789950000|2021-06-04 06:59:10|2406.5|2400.5|2406.8|2400.8|2406.8|2400.8|2406.3|2400.3|4
1622789980000|2021-06-04 06:59:40|2407|2401|2407.3|2401.3|2407.3|2401.3|2407|2401|2
1622789990000|2021-06-04 06:59:50|2407.5|2401.5|2405.3|2399.3|2407.5|2401.5|2405.3|2399.3|7
1622790000000|2021-06-04 07:00:00|2405|2399|2405.3|2399.3|2405.8|2399.8|2405|2399|6
1622790010000|2021-06-04 07:00:10|2405|2399|2405.5|2399.5|2405.5|2399.5|2405|2399|5
1622790020000|2021-06-04 07:00:20|2405.8|2399.8|2407|2401|2407.5|2401.5|2405.8|2399.8|8
1622790030000|2021-06-04 07:00:30|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|2406.8|2400.8|1
1622790040000|2021-06-04 07:00:40|2406.5|2400.5|2404.5|2398.5|2406.5|2400.5|2404.5|2398.5|5
1622790050000|2021-06-04 07:00:50|2404.3|2398.3|2404|2398|2404.3|2398.3|2404|2398|2
1622790060000|2021-06-04 07:01:00|2403.8|2397.8|2404.3|2398.3|2404.3|2398.3|2403.3|2397.3|5
1622790070000|2021-06-04 07:01:10|2404.5|2398.5|2405.3|2399.3|2405.3|2399.3|2404.5|2398.5|2
1622790130000|2021-06-04 07:02:10|2405|2399|2403.8|2397.8|2405|2399|2403|2397|6
1622790140000|2021-06-04 07:02:20|2403.5|2397.5|2403.3|2397.3|2403.5|2397.5|2402.8|2396.8|5
1622790150000|2021-06-04 07:02:30|2403|2397|2402.8|2396.8|2403|2397|2402.5|2396.5|4
1622790180000|2021-06-04 07:03:00|2403|2397|2402|2396|2403|2397|2402|2396|5
1622790200000|2021-06-04 07:03:20|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|1
1622790210000|2021-06-04 07:03:30|2402.5|2396.5|2402.8|2396.8|2402.8|2396.8|2402.5|2396.5|2
1622790230000|2021-06-04 07:03:50|2402.5|2396.5|2402|2396|2402.5|2396.5|2402|2396|2
1622790240000|2021-06-04 07:04:00|2402.3|2396.3|2402|2396|2402.3|2396.3|2402|2396|2
1622790260000|2021-06-04 07:04:20|2401.8|2395.8|2401.5|2395.5|2402|2396|2401.5|2395.5|4
1622790270000|2021-06-04 07:04:30|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|2401.8|2395.8|1
1622790280000|2021-06-04 07:04:40|2401.5|2395.5|2401.5|2395.5|2401.8|2395.8|2401.5|2395.5|3
1622790290000|2021-06-04 07:04:50|2401.3|2395.3|2400.5|2394.5|2401.3|2395.3|2400.5|2394.5|2
1622790300000|2021-06-04 07:05:00|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|1
1622790310000|2021-06-04 07:05:10|2401|2395|2401.5|2395.5|2401.5|2395.5|2401|2395|2
1622790320000|2021-06-04 07:05:20|2401.8|2395.8|2401.3|2395.3|2401.8|2395.8|2401.3|2395.3|3
1622790330000|2021-06-04 07:05:30|2401.5|2395.5|2401.8|2395.8|2401.8|2395.8|2401.5|2395.5|2
1622790340000|2021-06-04 07:05:40|2401.5|2395.5|2401.5|2395.5|2401.5|2395.5|2401.3|2395.3|3
1622790350000|2021-06-04 07:05:50|2401.8|2395.8|2402.8|2396.8|2402.8|2396.8|2401.8|2395.8|3
1622790370000|2021-06-04 07:06:10|2402.5|2396.5|2402.5|2396.5|2402.5|2396.5|2402.5|2396.5|1
1622790390000|2021-06-04 07:06:30|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|2402.4|2396.4|1
1622790420000|2021-06-04 07:07:00|2402.6|2396.6|2402.9|2396.9|2402.9|2396.9|2402.6|2396.6|2
1622790480000|2021-06-04 07:08:00|2402.6|2396.6|2402.9|2396.9|2402.9|2396.9|2402.6|2396.6|2
1622790500000|2021-06-04 07:08:20|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|2402.6|2396.6|1
1622790640000|2021-06-04 07:10:40|2405.1|2399.1|2406.1|2400.1|2406.1|2400.1|2405.1|2399.1|5
1622790660000|2021-06-04 07:11:00|2406.4|2400.4|2406.6|2400.6|2406.6|2400.6|2406.4|2400.4|2
1622790710000|2021-06-04 07:11:50|2406.9|2400.9|2407.4|2401.4|2407.4|2401.4|2406.9|2400.9|2
1622790720000|2021-06-04 07:12:00|2407.1|2401.1|2408.6|2402.6|2408.6|2402.6|2407.1|2401.1|7
1622790730000|2021-06-04 07:12:10|2408.9|2402.9|2411.1|2405.1|2411.1|2405.1|2408.9|2402.9|4
1622790740000|2021-06-04 07:12:20|2409.1|2403.1|2409.4|2403.4|2409.6|2403.6|2409.1|2403.1|4
1622790750000|2021-06-04 07:12:30|2409.1|2403.1|2408.6|2402.6|2409.1|2403.1|2408.6|2402.6|2
1622790760000|2021-06-04 07:12:40|2408.4|2402.4|2407.6|2401.6|2408.4|2402.4|2407.6|2401.6|3
1622790780000|2021-06-04 07:13:00|2407.4|2401.4|2407.4|2401.4|2407.4|2401.4|2407.1|2401.1|3
1622790790000|2021-06-04 07:13:10|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|1
1622790800000|2021-06-04 07:13:20|2407.9|2401.9|2408.4|2402.4|2408.4|2402.4|2407.9|2401.9|2
1622790810000|2021-06-04 07:13:30|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|1
1622790830000|2021-06-04 07:13:50|2407.6|2401.6|2407.4|2401.4|2407.6|2401.6|2407.4|2401.4|2
1622790860000|2021-06-04 07:14:20|2407.6|2401.6|2408.1|2402.1|2408.1|2402.1|2407.6|2401.6|2
1622790870000|2021-06-04 07:14:30|2407.9|2401.9|2407.6|2401.6|2407.9|2401.9|2407.6|2401.6|2
1622790880000|2021-06-04 07:14:40|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|1
1622790890000|2021-06-04 07:14:50|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|2408.1|2402.1|1
1622790920000|2021-06-04 07:15:20|2408.4|2402.4|2408.6|2402.6|2408.6|2402.6|2408.4|2402.4|2
1622790940000|2021-06-04 07:15:40|2408.9|2402.9|2409.9|2403.9|2409.9|2403.9|2408.9|2402.9|2
1622790950000|2021-06-04 07:15:50|2410.1|2404.1|2412.6|2406.6|2412.6|2406.6|2410.1|2404.1|4
1622790960000|2021-06-04 07:16:00|2413.1|2407.1|2412.6|2406.6|2413.1|2407.1|2412.6|2406.6|2
1622790970000|2021-06-04 07:16:10|2412.9|2406.9|2412.9|2406.9|2413.4|2407.4|2412.9|2406.9|4
1622790980000|2021-06-04 07:16:20|2412.6|2406.6|2412.1|2406.1|2412.9|2406.9|2412.1|2406.1|7
1622790990000|2021-06-04 07:16:30|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|1
1622791000000|2021-06-04 07:16:40|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|1
1622791010000|2021-06-04 07:16:50|2412.4|2406.4|2412.1|2406.1|2412.6|2406.6|2412.1|2406.1|4
1622791020000|2021-06-04 07:17:00|2412.4|2406.4|2412.1|2406.1|2412.4|2406.4|2412.1|2406.1|2
1622791040000|2021-06-04 07:17:20|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|1
1622791050000|2021-06-04 07:17:30|2412.6|2406.6|2414.4|2408.4|2414.4|2408.4|2412.6|2406.6|3
1622791070000|2021-06-04 07:17:50|2414.6|2408.6|2414.4|2408.4|2414.6|2408.6|2413.6|2407.6|6
1622791080000|2021-06-04 07:18:00|2414.1|2408.1|2413.6|2407.6|2414.1|2408.1|2413.6|2407.6|3
1622791090000|2021-06-04 07:18:10|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|1
1622791100000|2021-06-04 07:18:20|2414.1|2408.1|2413.9|2407.9|2414.1|2408.1|2413.9|2407.9|2
1622791140000|2021-06-04 07:19:00|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|2413.6|2407.6|1
1622791160000|2021-06-04 07:19:20|2413.4|2407.4|2413.1|2407.1|2413.4|2407.4|2413.1|2407.1|2
1622791180000|2021-06-04 07:19:40|2412.9|2406.9|2413.9|2407.9|2413.9|2407.9|2412.6|2406.6|4
1622791200000|2021-06-04 07:20:00|2414.1|2408.1|2413.9|2407.9|2414.1|2408.1|2413.9|2407.9|2
1622791210000|2021-06-04 07:20:10|2414.1|2408.1|2413.9|2407.9|2414.1|2408.1|2413.9|2407.9|2
1622791220000|2021-06-04 07:20:20|2413.6|2407.6|2412.9|2406.9|2413.6|2407.6|2412.1|2406.1|4
1622791230000|2021-06-04 07:20:30|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|1
1622791300000|2021-06-04 07:21:40|2412.6|2406.6|2413.1|2407.1|2413.1|2407.1|2412.6|2406.6|2
1622791320000|2021-06-04 07:22:00|2412.9|2406.9|2411.6|2405.6|2412.9|2406.9|2411.6|2405.6|4
1622791330000|2021-06-04 07:22:10|2411.4|2405.4|2410.6|2404.6|2411.4|2405.4|2409.9|2403.9|4
1622791340000|2021-06-04 07:22:20|2410.4|2404.4|2410.1|2404.1|2410.4|2404.4|2410.1|2404.1|2
1622791350000|2021-06-04 07:22:30|2410.4|2404.4|2411.1|2405.1|2411.1|2405.1|2410.4|2404.4|4
1622791360000|2021-06-04 07:22:40|2411.4|2405.4|2412.1|2406.1|2412.1|2406.1|2411.4|2405.4|2
1622791390000|2021-06-04 07:23:10|2412.4|2406.4|2412.6|2406.6|2412.6|2406.6|2412.1|2406.1|4
1622791410000|2021-06-04 07:23:30|2412.9|2406.9|2412.6|2406.6|2412.9|2406.9|2412.6|2406.6|2
1622791420000|2021-06-04 07:23:40|2412.9|2406.9|2412.1|2406.1|2412.9|2406.9|2412.1|2406.1|3
1622791430000|2021-06-04 07:23:50|2411.9|2405.9|2411.6|2405.6|2411.9|2405.9|2411.6|2405.6|2
1622791450000|2021-06-04 07:24:10|2411.9|2405.9|2412.4|2406.4|2412.4|2406.4|2411.9|2405.9|3
1622791460000|2021-06-04 07:24:20|2412.6|2406.6|2411.6|2405.6|2412.6|2406.6|2411.6|2405.6|4
1622791480000|2021-06-04 07:24:40|2411.9|2405.9|2411.4|2405.4|2412.1|2406.1|2411.4|2405.4|4
1622791490000|2021-06-04 07:24:50|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|1
1622791510000|2021-06-04 07:25:10|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|2410.6|2404.6|1
1622791520000|2021-06-04 07:25:20|2410.4|2404.4|2410.9|2404.9|2410.9|2404.9|2410.4|2404.4|3
1622791600000|2021-06-04 07:26:40|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|1
1622791620000|2021-06-04 07:27:00|2410.6|2404.6|2410.4|2404.4|2410.6|2404.6|2410.1|2404.1|3
1622791660000|2021-06-04 07:27:40|2410.6|2404.6|2411.1|2405.1|2411.1|2405.1|2410.6|2404.6|3
1622791670000|2021-06-04 07:27:50|2410.9|2404.9|2410.1|2404.1|2410.9|2404.9|2410.1|2404.1|2
1622791680000|2021-06-04 07:28:00|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|2409.9|2403.9|1
1622791690000|2021-06-04 07:28:10|2410.1|2404.1|2410.9|2404.9|2410.9|2404.9|2410.1|2404.1|3
1622791720000|2021-06-04 07:28:40|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|2411.1|2405.1|1
1622791750000|2021-06-04 07:29:10|2411.6|2405.6|2411.9|2405.9|2411.9|2405.9|2411.6|2405.6|2
1622791760000|2021-06-04 07:29:20|2412.1|2406.1|2412.9|2406.9|2412.9|2406.9|2412.1|2406.1|3
1622791770000|2021-06-04 07:29:30|2413.1|2407.1|2413.1|2407.1|2413.1|2407.1|2413.1|2407.1|1
1622791790000|2021-06-04 07:29:50|2412.6|2406.6|2412.6|2406.6|2412.6|2406.6|2412.4|2406.4|3
1622791810000|2021-06-04 07:30:10|2412.9|2406.9|2413.1|2407.1|2413.1|2407.1|2412.9|2406.9|2
1622791830000|2021-06-04 07:30:30|2413.4|2407.4|2413.1|2407.1|2413.4|2407.4|2413.1|2407.1|2
1622791840000|2021-06-04 07:30:40|2413.4|2407.4|2414.4|2408.4|2414.4|2408.4|2413.4|2407.4|2
1622791860000|2021-06-04 07:31:00|2414.6|2408.6|2416.4|2410.4|2416.4|2410.4|2414.6|2408.6|4
1622791880000|2021-06-04 07:31:20|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1622791890000|2021-06-04 07:31:30|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|1
1622791930000|2021-06-04 07:32:10|2416.6|2410.6|2416.9|2410.9|2416.9|2410.9|2416.6|2410.6|2
1622791950000|2021-06-04 07:32:30|2416.6|2410.6|2415.6|2409.6|2416.6|2410.6|2415.6|2409.6|2
1622791960000|2021-06-04 07:32:40|2415.4|2409.4|2414.9|2408.9|2415.4|2409.4|2414.9|2408.9|2
1622791970000|2021-06-04 07:32:50|2415.1|2409.1|2414.6|2408.6|2415.1|2409.1|2414.4|2408.4|6
1622791980000|2021-06-04 07:33:00|2414.9|2408.9|2415.1|2409.1|2415.1|2409.1|2414.9|2408.9|2
1622792000000|2021-06-04 07:33:20|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|2415.1|2409.1|5
1622792010000|2021-06-04 07:33:30|2415.4|2409.4|2414.9|2408.9|2415.4|2409.4|2414.9|2408.9|3
1622792020000|2021-06-04 07:33:40|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|1
1622792030000|2021-06-04 07:33:50|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|1
1622792050000|2021-06-04 07:34:10|2414.9|2408.9|2414.6|2408.6|2414.9|2408.9|2414.1|2408.1|4
1622792060000|2021-06-04 07:34:20|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|2413.9|2407.9|5
1622792080000|2021-06-04 07:34:40|2414.6|2408.6|2414.1|2408.1|2414.6|2408.6|2414.1|2408.1|3
1622792100000|2021-06-04 07:35:00|2414.4|2408.4|2414.9|2408.9|2415.1|2409.1|2414.4|2408.4|6
1622792130000|2021-06-04 07:35:30|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|1
1622792140000|2021-06-04 07:35:40|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|1
1622792150000|2021-06-04 07:35:50|2415.1|2409.1|2415.4|2409.4|2415.4|2409.4|2415.1|2409.1|2
1622792160000|2021-06-04 07:36:00|2415.6|2409.6|2416.4|2410.4|2416.4|2410.4|2415.6|2409.6|3
1622792180000|2021-06-04 07:36:20|2416.1|2410.1|2415.6|2409.6|2416.1|2410.1|2415.6|2409.6|2
1622792200000|2021-06-04 07:36:40|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1622792240000|2021-06-04 07:37:20|2415.6|2409.6|2415.4|2409.4|2415.6|2409.6|2415.4|2409.4|2
1622792280000|2021-06-04 07:38:00|2415.1|2409.1|2414.1|2408.1|2415.1|2409.1|2414.1|2408.1|2
1622792290000|2021-06-04 07:38:10|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|2413.9|2407.9|1
1622792300000|2021-06-04 07:38:20|2414.1|2408.1|2415.1|2409.1|2415.1|2409.1|2414.1|2408.1|3
1622792330000|2021-06-04 07:38:50|2414.9|2408.9|2415.1|2409.1|2415.1|2409.1|2414.6|2408.6|4
1622792340000|2021-06-04 07:39:00|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|1
1622792350000|2021-06-04 07:39:10|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|1
1622792370000|2021-06-04 07:39:30|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|2415.9|2409.9|1
1622792380000|2021-06-04 07:39:40|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|1
1622792390000|2021-06-04 07:39:50|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|2415.1|2409.1|1
1622792400000|2021-06-04 07:40:00|2414.9|2408.9|2415.1|2409.1|2415.1|2409.1|2414.9|2408.9|2
1622792410000|2021-06-04 07:40:10|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|2414.9|2408.9|1
1622792420000|2021-06-04 07:40:20|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|2414.4|2408.4|1
1622792430000|2021-06-04 07:40:30|2414.6|2408.6|2415.4|2409.4|2415.4|2409.4|2414.6|2408.6|3
1622792440000|2021-06-04 07:40:40|2415.6|2409.6|2416.1|2410.1|2416.4|2410.4|2415.6|2409.6|4
1622792450000|2021-06-04 07:40:50|2416.4|2410.4|2416.9|2410.9|2416.9|2410.9|2416.4|2410.4|2
1622792460000|2021-06-04 07:41:00|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1622792470000|2021-06-04 07:41:10|2416.9|2410.9|2417.1|2411.1|2417.1|2411.1|2416.9|2410.9|2
1622792500000|2021-06-04 07:41:40|2416.9|2410.9|2416.6|2410.6|2416.9|2410.9|2416.6|2410.6|4
1622792510000|2021-06-04 07:41:50|2416.9|2410.9|2416.6|2410.6|2416.9|2410.9|2416.6|2410.6|2
1622792560000|2021-06-04 07:42:40|2416.9|2410.9|2418.1|2412.1|2418.1|2412.1|2416.9|2410.9|3
1622792590000|2021-06-04 07:43:10|2417.9|2411.9|2417.4|2411.4|2417.9|2411.9|2417.4|2411.4|3
1622792600000|2021-06-04 07:43:20|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2416.9|2410.9|3
1622792640000|2021-06-04 07:44:00|2416.4|2410.4|2416.9|2410.9|2416.9|2410.9|2416.4|2410.4|3
1622792660000|2021-06-04 07:44:20|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1622792690000|2021-06-04 07:44:50|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|1
1622792700000|2021-06-04 07:45:00|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1622792750000|2021-06-04 07:45:50|2416.6|2410.6|2416.1|2410.1|2416.6|2410.6|2416.1|2410.1|3
1622792760000|2021-06-04 07:46:00|2416.4|2410.4|2416.9|2410.9|2416.9|2410.9|2416.4|2410.4|2
1622792770000|2021-06-04 07:46:10|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1622792780000|2021-06-04 07:46:20|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1622792800000|2021-06-04 07:46:40|2417.6|2411.6|2418.1|2412.1|2418.1|2412.1|2417.6|2411.6|3
1622792810000|2021-06-04 07:46:50|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1622792820000|2021-06-04 07:47:00|2418.1|2412.1|2417.9|2411.9|2418.1|2412.1|2417.9|2411.9|2
1622792840000|2021-06-04 07:47:20|2418.1|2412.1|2418.4|2412.4|2418.4|2412.4|2418.1|2412.1|2
1622792850000|2021-06-04 07:47:30|2418.1|2412.1|2417.1|2411.1|2418.1|2412.1|2417.1|2411.1|2
1622792860000|2021-06-04 07:47:40|2416.9|2410.9|2416.4|2410.4|2416.9|2410.9|2416.4|2410.4|3
1622792870000|2021-06-04 07:47:50|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|1
1622792890000|2021-06-04 07:48:10|2416.9|2410.9|2417.4|2411.4|2417.4|2411.4|2416.9|2410.9|2
1622792910000|2021-06-04 07:48:30|2417.6|2411.6|2417.6|2411.6|2418.1|2412.1|2417.6|2411.6|4
1622792930000|2021-06-04 07:48:50|2417.4|2411.4|2417.1|2411.1|2417.4|2411.4|2417.1|2411.1|2
1622792940000|2021-06-04 07:49:00|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1622793010000|2021-06-04 07:50:10|2417.6|2411.6|2417.4|2411.4|2417.6|2411.6|2417.1|2411.1|3
1622793030000|2021-06-04 07:50:30|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1622793080000|2021-06-04 07:51:20|2417.1|2411.1|2416.9|2410.9|2417.1|2411.1|2416.9|2410.9|2
1622793130000|2021-06-04 07:52:10|2416.6|2410.6|2415.9|2409.9|2416.6|2410.6|2415.9|2409.9|2
1622793140000|2021-06-04 07:52:20|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1622793150000|2021-06-04 07:52:30|2416.4|2410.4|2416.9|2410.9|2416.9|2410.9|2416.4|2410.4|2
1622793170000|2021-06-04 07:52:50|2416.6|2410.6|2415.6|2409.6|2416.6|2410.6|2414.9|2408.9|5
1622793180000|2021-06-04 07:53:00|2415.4|2409.4|2415.1|2409.1|2415.6|2409.6|2415.1|2409.1|4
1622793190000|2021-06-04 07:53:10|2415.4|2409.4|2414.9|2408.9|2415.4|2409.4|2414.9|2408.9|3
1622793210000|2021-06-04 07:53:30|2414.6|2408.6|2413.6|2407.6|2414.6|2408.6|2413.4|2407.4|6
1622793240000|2021-06-04 07:54:00|2413.4|2407.4|2412.9|2406.9|2413.4|2407.4|2412.9|2406.9|2
1622793250000|2021-06-04 07:54:10|2413.1|2407.1|2413.1|2407.1|2413.1|2407.1|2412.9|2406.9|3
1622793260000|2021-06-04 07:54:20|2413.4|2407.4|2413.1|2407.1|2413.4|2407.4|2413.1|2407.1|2
1622793300000|2021-06-04 07:55:00|2413.4|2407.4|2413.6|2407.6|2413.6|2407.6|2413.4|2407.4|2
1622793310000|2021-06-04 07:55:10|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|2414.1|2408.1|1
1622793320000|2021-06-04 07:55:20|2414.4|2408.4|2414.6|2408.6|2414.6|2408.6|2414.4|2408.4|2
1622793330000|2021-06-04 07:55:30|2414.9|2408.9|2415.1|2409.1|2415.1|2409.1|2414.9|2408.9|2
1622793350000|2021-06-04 07:55:50|2415.4|2409.4|2415.9|2409.9|2415.9|2409.9|2415.4|2409.4|2
1622793360000|2021-06-04 07:56:00|2416.1|2410.1|2415.4|2409.4|2416.1|2410.1|2415.4|2409.4|2
1622793380000|2021-06-04 07:56:20|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|2415.6|2409.6|1
1622793460000|2021-06-04 07:57:40|2415.9|2409.9|2416.6|2410.6|2416.6|2410.6|2415.9|2409.9|3
1622793490000|2021-06-04 07:58:10|2416.9|2410.9|2417.1|2411.1|2417.1|2411.1|2416.9|2410.9|2
1622793500000|2021-06-04 07:58:20|2416.9|2410.9|2417.1|2411.1|2417.1|2411.1|2416.4|2410.4|3
1622793510000|2021-06-04 07:58:30|2417.4|2411.4|2418.1|2412.1|2418.1|2412.1|2417.4|2411.4|4
1622793520000|2021-06-04 07:58:40|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1622793550000|2021-06-04 07:59:10|2418.6|2412.6|2419.1|2413.1|2419.1|2413.1|2418.6|2412.6|3
1622793560000|2021-06-04 07:59:20|2419.6|2413.6|2418.9|2412.9|2419.6|2413.6|2418.9|2412.9|3
1622793570000|2021-06-04 07:59:30|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1622793590000|2021-06-04 07:59:50|2418.9|2412.9|2419.4|2413.4|2419.4|2413.4|2418.9|2412.9|3
1622793630000|2021-06-04 08:00:30|2419.1|2413.1|2418.6|2412.6|2419.1|2413.1|2418.6|2412.6|3
1622793640000|2021-06-04 08:00:40|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.6|2412.6|3
1622793670000|2021-06-04 08:01:10|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|1
1622793690000|2021-06-04 08:01:30|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1622793700000|2021-06-04 08:01:40|2419.1|2413.1|2419.6|2413.6|2419.6|2413.6|2419.1|2413.1|3
1622793730000|2021-06-04 08:02:10|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|1
1622793740000|2021-06-04 08:02:20|2419.6|2413.6|2418.6|2412.6|2419.6|2413.6|2418.6|2412.6|4
1622793760000|2021-06-04 08:02:40|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1622793780000|2021-06-04 08:03:00|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1622793790000|2021-06-04 08:03:10|2418.6|2412.6|2419.4|2413.4|2419.4|2413.4|2418.6|2412.6|2
1622793800000|2021-06-04 08:03:20|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|1
1622793830000|2021-06-04 08:03:50|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|1
1622793850000|2021-06-04 08:04:10|2419.6|2413.6|2418.9|2412.9|2419.6|2413.6|2418.9|2412.9|2
1622793860000|2021-06-04 08:04:20|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|1
1622793870000|2021-06-04 08:04:30|2418.9|2412.9|2418.4|2412.4|2418.9|2412.9|2418.4|2412.4|2
1622793900000|2021-06-04 08:05:00|2418.1|2412.1|2417.4|2411.4|2418.1|2412.1|2417.4|2411.4|3
1622793920000|2021-06-04 08:05:20|2417.1|2411.1|2416.6|2410.6|2417.1|2411.1|2416.6|2410.6|2
1622793930000|2021-06-04 08:05:30|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1622793940000|2021-06-04 08:05:40|2417.1|2411.1|2417.6|2411.6|2417.6|2411.6|2417.1|2411.1|2
1622793960000|2021-06-04 08:06:00|2417.9|2411.9|2417.9|2411.9|2418.6|2412.6|2417.9|2411.9|6
1622793980000|2021-06-04 08:06:20|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|1
1622793990000|2021-06-04 08:06:30|2417.9|2411.9|2418.1|2412.1|2418.1|2412.1|2417.9|2411.9|2
1622794000000|2021-06-04 08:06:40|2418.4|2412.4|2418.6|2412.6|2418.6|2412.6|2418.4|2412.4|2
1622794010000|2021-06-04 08:06:50|2418.1|2412.1|2417.9|2411.9|2418.1|2412.1|2417.9|2411.9|2
1622794020000|2021-06-04 08:07:00|2418.1|2412.1|2418.9|2412.9|2418.9|2412.9|2418.1|2412.1|2
1622794030000|2021-06-04 08:07:10|2419.1|2413.1|2419.6|2413.6|2419.6|2413.6|2419.1|2413.1|3
1622794040000|2021-06-04 08:07:20|2419.9|2413.9|2418.9|2412.9|2419.9|2413.9|2418.9|2412.9|2
1622794060000|2021-06-04 08:07:40|2419.1|2413.1|2418.6|2412.6|2419.1|2413.1|2418.6|2412.6|2
1622794080000|2021-06-04 08:08:00|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1622794090000|2021-06-04 08:08:10|2419.1|2413.1|2419.4|2413.4|2419.4|2413.4|2419.1|2413.1|2
1622794130000|2021-06-04 08:08:50|2419.6|2413.6|2419.6|2413.6|2419.9|2413.9|2419.6|2413.6|3
1622794160000|2021-06-04 08:09:20|2419.4|2413.4|2419.1|2413.1|2419.4|2413.4|2418.9|2412.9|3
1622794190000|2021-06-04 08:09:50|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|1
1622794310000|2021-06-04 08:11:50|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|1
1622794350000|2021-06-04 08:12:30|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|1
1622794360000|2021-06-04 08:12:40|2419.6|2413.6|2419.1|2413.1|2419.6|2413.6|2419.1|2413.1|2
1622794380000|2021-06-04 08:13:00|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|1
1622794420000|2021-06-04 08:13:40|2419.1|2413.1|2418.9|2412.9|2419.1|2413.1|2418.9|2412.9|2
1622794450000|2021-06-04 08:14:10|2418.6|2412.6|2418.4|2412.4|2418.6|2412.6|2418.4|2412.4|2
1622794470000|2021-06-04 08:14:30|2418.6|2412.6|2418.4|2412.4|2418.6|2412.6|2418.4|2412.4|2
1622794480000|2021-06-04 08:14:40|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1622794510000|2021-06-04 08:15:10|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1622794520000|2021-06-04 08:15:20|2418.6|2412.6|2418.4|2412.4|2418.6|2412.6|2418.4|2412.4|2
1622794540000|2021-06-04 08:15:40|2418.1|2412.1|2417.9|2411.9|2418.4|2412.4|2417.9|2411.9|4
1622794550000|2021-06-04 08:15:50|2417.6|2411.6|2417.4|2411.4|2417.6|2411.6|2417.4|2411.4|2
1622794590000|2021-06-04 08:16:30|2417.1|2411.1|2416.9|2410.9|2417.1|2411.1|2416.9|2410.9|2
1622794600000|2021-06-04 08:16:40|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1622794610000|2021-06-04 08:16:50|2417.4|2411.4|2417.6|2411.6|2417.6|2411.6|2417.4|2411.4|2
1622794620000|2021-06-04 08:17:00|2417.9|2411.9|2417.9|2411.9|2418.6|2412.6|2417.9|2411.9|5
1622794630000|2021-06-04 08:17:10|2417.6|2411.6|2417.4|2411.4|2417.6|2411.6|2417.4|2411.4|2
1622794660000|2021-06-04 08:17:40|2417.1|2411.1|2416.9|2410.9|2417.1|2411.1|2416.9|2410.9|2
1622794680000|2021-06-04 08:18:00|2417.1|2411.1|2416.9|2410.9|2417.1|2411.1|2416.9|2410.9|2
1622794690000|2021-06-04 08:18:10|2417.1|2411.1|2417.1|2411.1|2417.6|2411.6|2417.1|2411.1|4
1622794720000|2021-06-04 08:18:40|2416.9|2410.9|2416.1|2410.1|2416.9|2410.9|2416.1|2410.1|4
1622794730000|2021-06-04 08:18:50|2416.4|2410.4|2416.1|2410.1|2416.4|2410.4|2416.1|2410.1|2
1622794740000|2021-06-04 08:19:00|2415.6|2409.6|2415.6|2409.6|2415.9|2409.9|2415.6|2409.6|3
1622794750000|2021-06-04 08:19:10|2415.9|2409.9|2416.4|2410.4|2416.4|2410.4|2415.9|2409.9|3
1622794770000|2021-06-04 08:19:30|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1622794780000|2021-06-04 08:19:40|2416.4|2410.4|2416.9|2410.9|2416.9|2410.9|2416.4|2410.4|2
1622794790000|2021-06-04 08:19:50|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|1
1622794800000|2021-06-04 08:20:00|2416.9|2410.9|2416.1|2410.1|2416.9|2410.9|2416.1|2410.1|3
1622794810000|2021-06-04 08:20:10|2416.4|2410.4|2416.6|2410.6|2416.6|2410.6|2416.4|2410.4|2
1622794820000|2021-06-04 08:20:20|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1622794850000|2021-06-04 08:20:50|2417.1|2411.1|2417.4|2411.4|2417.4|2411.4|2417.1|2411.1|2
1622794860000|2021-06-04 08:21:00|2417.1|2411.1|2416.6|2410.6|2417.1|2411.1|2416.6|2410.6|2
1622794870000|2021-06-04 08:21:10|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1622794890000|2021-06-04 08:21:30|2416.6|2410.6|2416.4|2410.4|2416.6|2410.6|2416.4|2410.4|2
1622794900000|2021-06-04 08:21:40|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|1
1622794910000|2021-06-04 08:21:50|2416.4|2410.4|2415.9|2409.9|2416.4|2410.4|2415.6|2409.6|3
1622794920000|2021-06-04 08:22:00|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1622794950000|2021-06-04 08:22:30|2416.4|2410.4|2416.9|2410.9|2416.9|2410.9|2416.4|2410.4|2
1622794980000|2021-06-04 08:23:00|2416.6|2410.6|2416.1|2410.1|2416.6|2410.6|2416.1|2410.1|2
1622794990000|2021-06-04 08:23:10|2416.4|2410.4|2416.6|2410.6|2416.6|2410.6|2416.4|2410.4|2
1622795000000|2021-06-04 08:23:20|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1622795080000|2021-06-04 08:24:40|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1622795110000|2021-06-04 08:25:10|2417.6|2411.6|2419.1|2413.1|2419.1|2413.1|2417.6|2411.6|3
1622795120000|2021-06-04 08:25:20|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|1
1622795180000|2021-06-04 08:26:20|2418.6|2412.6|2418.4|2412.4|2418.6|2412.6|2418.4|2412.4|2
1622795190000|2021-06-04 08:26:30|2418.6|2412.6|2417.6|2411.6|2418.6|2412.6|2417.6|2411.6|2
1622795200000|2021-06-04 08:26:40|2418.1|2412.1|2419.4|2413.4|2419.4|2413.4|2418.1|2412.1|4
1622795220000|2021-06-04 08:27:00|2419.1|2413.1|2418.9|2412.9|2419.1|2413.1|2418.9|2412.9|2
1622795230000|2021-06-04 08:27:10|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|1
1622795240000|2021-06-04 08:27:20|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|1
1622795250000|2021-06-04 08:27:30|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|1
1622795260000|2021-06-04 08:27:40|2418.9|2412.9|2419.1|2413.1|2419.1|2413.1|2418.9|2412.9|2
1622795270000|2021-06-04 08:27:50|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|1
1622795280000|2021-06-04 08:28:00|2419.1|2413.1|2419.4|2413.4|2419.4|2413.4|2419.1|2413.1|2
1622795290000|2021-06-04 08:28:10|2419.6|2413.6|2420.9|2414.9|2421.1|2415.1|2419.6|2413.6|5
1622795300000|2021-06-04 08:28:20|2421.1|2415.1|2421.9|2415.9|2421.9|2415.9|2421.1|2415.1|3
1622795310000|2021-06-04 08:28:30|2422.9|2416.9|2422.6|2416.6|2422.9|2416.9|2422.6|2416.6|2
1622795320000|2021-06-04 08:28:40|2422.9|2416.9|2422.6|2416.6|2422.9|2416.9|2422.6|2416.6|2
1622795330000|2021-06-04 08:28:50|2422.9|2416.9|2423.1|2417.1|2423.1|2417.1|2422.9|2416.9|2
1622795340000|2021-06-04 08:29:00|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|1
1622795350000|2021-06-04 08:29:10|2423.1|2417.1|2423.4|2417.4|2423.4|2417.4|2423.1|2417.1|2
1622795380000|2021-06-04 08:29:40|2423.6|2417.6|2424.6|2418.6|2424.6|2418.6|2423.6|2417.6|3
1622795400000|2021-06-04 08:30:00|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|1
1622795410000|2021-06-04 08:30:10|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1622795420000|2021-06-04 08:30:20|2424.9|2418.9|2425.4|2419.4|2425.4|2419.4|2424.9|2418.9|3
1622795430000|2021-06-04 08:30:30|2426.1|2420.1|2425.9|2419.9|2426.1|2420.1|2425.9|2419.9|2
1622795450000|2021-06-04 08:30:50|2426.1|2420.1|2426.4|2420.4|2426.4|2420.4|2426.1|2420.1|2
1622795460000|2021-06-04 08:31:00|2426.1|2420.1|2426.9|2420.9|2426.9|2420.9|2425.9|2419.9|6
1622795470000|2021-06-04 08:31:10|2427.1|2421.1|2427.4|2421.4|2427.4|2421.4|2427.1|2421.1|2
1622795480000|2021-06-04 08:31:20|2427.1|2421.1|2427.4|2421.4|2427.4|2421.4|2427.1|2421.1|2
1622795490000|2021-06-04 08:31:30|2426.6|2420.6|2426.4|2420.4|2426.6|2420.6|2426.4|2420.4|2
1622795500000|2021-06-04 08:31:40|2426.1|2420.1|2425.6|2419.6|2426.1|2420.1|2425.6|2419.6|4
1622795510000|2021-06-04 08:31:50|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1622795520000|2021-06-04 08:32:00|2425.6|2419.6|2425.9|2419.9|2425.9|2419.9|2425.6|2419.6|2
1622795530000|2021-06-04 08:32:10|2426.1|2420.1|2425.9|2419.9|2426.6|2420.6|2425.9|2419.9|4
1622795570000|2021-06-04 08:32:50|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1622795590000|2021-06-04 08:33:10|2425.6|2419.6|2426.6|2420.6|2426.6|2420.6|2425.6|2419.6|4
1622795600000|2021-06-04 08:33:20|2426.4|2420.4|2425.9|2419.9|2426.4|2420.4|2425.9|2419.9|3
1622795620000|2021-06-04 08:33:40|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1622795640000|2021-06-04 08:34:00|2425.4|2419.4|2424.4|2418.4|2425.4|2419.4|2424.4|2418.4|2
1622795650000|2021-06-04 08:34:10|2424.6|2418.6|2425.9|2419.9|2425.9|2419.9|2424.6|2418.6|2
1622795660000|2021-06-04 08:34:20|2426.1|2420.1|2424.9|2418.9|2426.6|2420.6|2424.9|2418.9|8
1622795670000|2021-06-04 08:34:30|2424.1|2418.1|2423.9|2417.9|2424.1|2418.1|2423.9|2417.9|2
1622795680000|2021-06-04 08:34:40|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2423.9|2417.9|3
1622795690000|2021-06-04 08:34:50|2424.4|2418.4|2423.9|2417.9|2424.4|2418.4|2423.9|2417.9|5
1622795700000|2021-06-04 08:35:00|2424.1|2418.1|2425.1|2419.1|2425.1|2419.1|2424.1|2418.1|3
1622795740000|2021-06-04 08:35:40|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1622795760000|2021-06-04 08:36:00|2425.1|2419.1|2425.4|2419.4|2425.4|2419.4|2425.1|2419.1|2
1622795780000|2021-06-04 08:36:20|2425.6|2419.6|2425.9|2419.9|2425.9|2419.9|2425.6|2419.6|2
1622795820000|2021-06-04 08:37:00|2425.6|2419.6|2425.4|2419.4|2425.6|2419.6|2425.4|2419.4|2
1622795830000|2021-06-04 08:37:10|2425.1|2419.1|2424.4|2418.4|2425.1|2419.1|2424.4|2418.4|3
1622795850000|2021-06-04 08:37:30|2424.6|2418.6|2424.9|2418.9|2424.9|2418.9|2424.6|2418.6|2
1622795870000|2021-06-04 08:37:50|2424.6|2418.6|2424.1|2418.1|2424.6|2418.6|2424.1|2418.1|2
1622795880000|2021-06-04 08:38:00|2423.9|2417.9|2424.1|2418.1|2424.1|2418.1|2423.9|2417.9|2
1622795890000|2021-06-04 08:38:10|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1622795900000|2021-06-04 08:38:20|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1622795930000|2021-06-04 08:38:50|2425.1|2419.1|2424.9|2418.9|2425.1|2419.1|2424.9|2418.9|2
1622795950000|2021-06-04 08:39:10|2425.1|2419.1|2424.6|2418.6|2425.1|2419.1|2424.6|2418.6|3
1622795960000|2021-06-04 08:39:20|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|1
1622795970000|2021-06-04 08:39:30|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1622795980000|2021-06-04 08:39:40|2424.4|2418.4|2424.6|2418.6|2424.6|2418.6|2424.4|2418.4|2
1622795990000|2021-06-04 08:39:50|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1622796030000|2021-06-04 08:40:30|2425.1|2419.1|2425.4|2419.4|2425.4|2419.4|2425.1|2419.1|2
1622796040000|2021-06-04 08:40:40|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1622796050000|2021-06-04 08:40:50|2424.9|2418.9|2424.1|2418.1|2424.9|2418.9|2424.1|2418.1|2
1622796070000|2021-06-04 08:41:10|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.6|2417.6|3
1622796090000|2021-06-04 08:41:30|2423.6|2417.6|2423.1|2417.1|2423.6|2417.6|2423.1|2417.1|6
1622796110000|2021-06-04 08:41:50|2423.4|2417.4|2423.6|2417.6|2423.6|2417.6|2423.4|2417.4|2
1622796120000|2021-06-04 08:42:00|2423.9|2417.9|2424.1|2418.1|2424.1|2418.1|2423.9|2417.9|2
1622796140000|2021-06-04 08:42:20|2424.6|2418.6|2424.9|2418.9|2424.9|2418.9|2424.6|2418.6|2
1622796170000|2021-06-04 08:42:50|2425.1|2419.1|2425.4|2419.4|2425.4|2419.4|2425.1|2419.1|2
1622796200000|2021-06-04 08:43:20|2425.6|2419.6|2425.9|2419.9|2426.1|2420.1|2425.6|2419.6|4
1622796220000|2021-06-04 08:43:40|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1622796230000|2021-06-04 08:43:50|2425.4|2419.4|2425.1|2419.1|2425.4|2419.4|2425.1|2419.1|2
1622796240000|2021-06-04 08:44:00|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1622796250000|2021-06-04 08:44:10|2424.9|2418.9|2424.6|2418.6|2424.9|2418.9|2424.6|2418.6|2
1622796280000|2021-06-04 08:44:40|2424.9|2418.9|2425.1|2419.1|2425.1|2419.1|2424.9|2418.9|2
1622796290000|2021-06-04 08:44:50|2424.9|2418.9|2423.9|2417.9|2424.9|2418.9|2423.9|2417.9|4
1622796300000|2021-06-04 08:45:00|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1622796310000|2021-06-04 08:45:10|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|1
1622796350000|2021-06-04 08:45:50|2424.6|2418.6|2425.4|2419.4|2425.4|2419.4|2424.6|2418.6|4
1622796360000|2021-06-04 08:46:00|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1622796390000|2021-06-04 08:46:30|2425.9|2419.9|2426.1|2420.1|2426.1|2420.1|2425.9|2419.9|2
1622796400000|2021-06-04 08:46:40|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1622796420000|2021-06-04 08:47:00|2425.6|2419.6|2425.1|2419.1|2425.6|2419.6|2424.1|2418.1|5
1622796440000|2021-06-04 08:47:20|2425.4|2419.4|2425.6|2419.6|2425.6|2419.6|2425.4|2419.4|2
1622796450000|2021-06-04 08:47:30|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1622796490000|2021-06-04 08:48:10|2425.6|2419.6|2425.9|2419.9|2425.9|2419.9|2425.6|2419.6|2
1622796560000|2021-06-04 08:49:20|2425.6|2419.6|2424.1|2418.1|2425.6|2419.6|2424.1|2418.1|2
1622796570000|2021-06-04 08:49:30|2423.9|2417.9|2423.4|2417.4|2423.9|2417.9|2423.4|2417.4|3
1622796580000|2021-06-04 08:49:40|2423.1|2417.1|2422.4|2416.4|2423.1|2417.1|2421.9|2415.9|5
1622796590000|2021-06-04 08:49:50|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|1
1622796600000|2021-06-04 08:50:00|2422.9|2416.9|2422.4|2416.4|2422.9|2416.9|2422.4|2416.4|3
1622796620000|2021-06-04 08:50:20|2423.4|2417.4|2423.1|2417.1|2423.4|2417.4|2423.1|2417.1|2
1622796690000|2021-06-04 08:51:30|2422.6|2416.6|2421.9|2415.9|2422.6|2416.6|2421.9|2415.9|2
1622796700000|2021-06-04 08:51:40|2421.6|2415.6|2421.4|2415.4|2421.6|2415.6|2421.4|2415.4|2
1622796710000|2021-06-04 08:51:50|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1622796740000|2021-06-04 08:52:20|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1622796790000|2021-06-04 08:53:10|2421.6|2415.6|2422.4|2416.4|2422.4|2416.4|2421.6|2415.6|3
1622796830000|2021-06-04 08:53:50|2422.6|2416.6|2422.4|2416.4|2422.6|2416.6|2422.4|2416.4|2
1622796860000|2021-06-04 08:54:20|2422.6|2416.6|2422.1|2416.1|2422.6|2416.6|2422.1|2416.1|2
1622796870000|2021-06-04 08:54:30|2421.9|2415.9|2421.4|2415.4|2421.9|2415.9|2421.4|2415.4|2
1622796880000|2021-06-04 08:54:40|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2421.6|2415.6|3
1622796890000|2021-06-04 08:54:50|2422.4|2416.4|2422.1|2416.1|2422.4|2416.4|2422.1|2416.1|2
1622796900000|2021-06-04 08:55:00|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|1
1622796910000|2021-06-04 08:55:10|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|1
1622796920000|2021-06-04 08:55:20|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|1
1622796980000|2021-06-04 08:56:20|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|1
1622796990000|2021-06-04 08:56:30|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|1
1622797000000|2021-06-04 08:56:40|2423.6|2417.6|2424.1|2418.1|2424.1|2418.1|2423.6|2417.6|2
1622797020000|2021-06-04 08:57:00|2423.9|2417.9|2424.4|2418.4|2424.4|2418.4|2423.9|2417.9|3
1622797030000|2021-06-04 08:57:10|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1622797060000|2021-06-04 08:57:40|2424.9|2418.9|2425.6|2419.6|2425.6|2419.6|2424.9|2418.9|3
1622797070000|2021-06-04 08:57:50|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.6|2419.6|3
1622797110000|2021-06-04 08:58:30|2426.1|2420.1|2425.9|2419.9|2426.1|2420.1|2425.9|2419.9|2
1622797120000|2021-06-04 08:58:40|2425.6|2419.6|2425.1|2419.1|2425.6|2419.6|2425.1|2419.1|2
1622797140000|2021-06-04 08:59:00|2425.4|2419.4|2425.9|2419.9|2425.9|2419.9|2425.4|2419.4|2
1622797150000|2021-06-04 08:59:10|2426.1|2420.1|2426.4|2420.4|2426.4|2420.4|2426.1|2420.1|2
1622797170000|2021-06-04 08:59:30|2426.9|2420.9|2426.6|2420.6|2426.9|2420.9|2426.4|2420.4|4
1622797190000|2021-06-04 08:59:50|2426.9|2420.9|2426.9|2420.9|2427.1|2421.1|2426.9|2420.9|3
1622797310000|2021-06-04 09:01:50|2427.1|2421.1|2427.4|2421.4|2427.4|2421.4|2427.1|2421.1|2
1622797320000|2021-06-04 09:02:00|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1622797380000|2021-06-04 09:03:00|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1622797390000|2021-06-04 09:03:10|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.1|2422.1|3
1622797400000|2021-06-04 09:03:20|2428.6|2422.6|2429.9|2423.9|2430.1|2424.1|2428.6|2422.6|5
1622797410000|2021-06-04 09:03:30|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1622797420000|2021-06-04 09:03:40|2429.9|2423.9|2427.4|2421.4|2429.9|2423.9|2427.1|2421.1|4
1622797430000|2021-06-04 09:03:50|2427.6|2421.6|2427.9|2421.9|2427.9|2421.9|2427.6|2421.6|4
1622797440000|2021-06-04 09:04:00|2428.1|2422.1|2427.6|2421.6|2428.1|2422.1|2427.6|2421.6|3
1622797450000|2021-06-04 09:04:10|2427.9|2421.9|2428.1|2422.1|2428.1|2422.1|2427.9|2421.9|2
1622797460000|2021-06-04 09:04:20|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1622797500000|2021-06-04 09:05:00|2428.1|2422.1|2428.1|2422.1|2428.4|2422.4|2428.1|2422.1|3
1622797510000|2021-06-04 09:05:10|2428.4|2422.4|2428.6|2422.6|2428.6|2422.6|2428.1|2422.1|3
1622797520000|2021-06-04 09:05:20|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1622797530000|2021-06-04 09:05:30|2427.9|2421.9|2428.1|2422.1|2428.1|2422.1|2427.9|2421.9|2
1622797540000|2021-06-04 09:05:40|2428.4|2422.4|2429.1|2423.1|2429.1|2423.1|2428.4|2422.4|3
1622797550000|2021-06-04 09:05:50|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1622797570000|2021-06-04 09:06:10|2428.6|2422.6|2428.4|2422.4|2429.1|2423.1|2428.4|2422.4|5
1622797620000|2021-06-04 09:07:00|2428.1|2422.1|2427.6|2421.6|2428.1|2422.1|2427.6|2421.6|2
1622797630000|2021-06-04 09:07:10|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1622797640000|2021-06-04 09:07:20|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1622797650000|2021-06-04 09:07:30|2426.6|2420.6|2426.1|2420.1|2426.6|2420.6|2426.1|2420.1|3
1622797660000|2021-06-04 09:07:40|2425.9|2419.9|2426.4|2420.4|2426.4|2420.4|2425.6|2419.6|7
1622797690000|2021-06-04 09:08:10|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1622797720000|2021-06-04 09:08:40|2425.6|2419.6|2425.4|2419.4|2425.6|2419.6|2425.4|2419.4|2
1622797730000|2021-06-04 09:08:50|2425.1|2419.1|2425.4|2419.4|2425.4|2419.4|2425.1|2419.1|2
1622797740000|2021-06-04 09:09:00|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.4|2419.4|3
1622797750000|2021-06-04 09:09:10|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1622797770000|2021-06-04 09:09:30|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1622797800000|2021-06-04 09:10:00|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1622797820000|2021-06-04 09:10:20|2426.1|2420.1|2426.6|2420.6|2426.6|2420.6|2426.1|2420.1|2
1622797830000|2021-06-04 09:10:30|2425.9|2419.9|2426.4|2420.4|2426.4|2420.4|2425.9|2419.9|3
1622797860000|2021-06-04 09:11:00|2426.9|2420.9|2426.6|2420.6|2426.9|2420.9|2426.6|2420.6|2
1622797870000|2021-06-04 09:11:10|2426.4|2420.4|2426.1|2420.1|2426.4|2420.4|2426.1|2420.1|2
1622797880000|2021-06-04 09:11:20|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1622797910000|2021-06-04 09:11:50|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1622797920000|2021-06-04 09:12:00|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1622797930000|2021-06-04 09:12:10|2425.4|2419.4|2425.1|2419.1|2425.4|2419.4|2425.1|2419.1|2
1622797970000|2021-06-04 09:12:50|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1622798000000|2021-06-04 09:13:20|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1622798110000|2021-06-04 09:15:10|2425.9|2419.9|2426.9|2420.9|2427.1|2421.1|2425.9|2419.9|4
1622798130000|2021-06-04 09:15:30|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1622798160000|2021-06-04 09:16:00|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1622798230000|2021-06-04 09:17:10|2426.6|2420.6|2425.9|2419.9|2426.6|2420.6|2425.6|2419.6|5
1622798250000|2021-06-04 09:17:30|2426.1|2420.1|2426.4|2420.4|2426.4|2420.4|2426.1|2420.1|2
1622798270000|2021-06-04 09:17:50|2426.1|2420.1|2426.6|2420.6|2426.6|2420.6|2426.1|2420.1|3
1622798320000|2021-06-04 09:18:40|2426.9|2420.9|2426.6|2420.6|2426.9|2420.9|2426.6|2420.6|2
1622798360000|2021-06-04 09:19:20|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1622798390000|2021-06-04 09:19:50|2425.9|2419.9|2425.1|2419.1|2425.9|2419.9|2425.1|2419.1|2
1622798410000|2021-06-04 09:20:10|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1622798430000|2021-06-04 09:20:30|2424.6|2418.6|2424.1|2418.1|2424.6|2418.6|2423.9|2417.9|4
1622798450000|2021-06-04 09:20:50|2424.4|2418.4|2425.6|2419.6|2425.6|2419.6|2424.4|2418.4|5
1622798470000|2021-06-04 09:21:10|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1622798500000|2021-06-04 09:21:40|2426.1|2420.1|2426.6|2420.6|2426.6|2420.6|2426.1|2420.1|2
1622798520000|2021-06-04 09:22:00|2427.1|2421.1|2427.4|2421.4|2427.4|2421.4|2427.1|2421.1|2
1622798530000|2021-06-04 09:22:10|2427.1|2421.1|2426.9|2420.9|2427.1|2421.1|2426.6|2420.6|3
1622798550000|2021-06-04 09:22:30|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1622798560000|2021-06-04 09:22:40|2426.9|2420.9|2426.6|2420.6|2426.9|2420.9|2426.6|2420.6|2
1622798630000|2021-06-04 09:23:50|2426.9|2420.9|2425.6|2419.6|2426.9|2420.9|2425.6|2419.6|4
1622798680000|2021-06-04 09:24:40|2425.4|2419.4|2424.6|2418.6|2425.4|2419.4|2424.6|2418.6|4
1622798690000|2021-06-04 09:24:50|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|1
1622798700000|2021-06-04 09:25:00|2423.9|2417.9|2424.1|2418.1|2424.1|2418.1|2423.6|2417.6|4
1622798710000|2021-06-04 09:25:10|2424.4|2418.4|2424.6|2418.6|2424.6|2418.6|2424.4|2418.4|2
1622798720000|2021-06-04 09:25:20|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1622798770000|2021-06-04 09:26:10|2424.6|2418.6|2423.9|2417.9|2424.6|2418.6|2423.9|2417.9|3
1622798780000|2021-06-04 09:26:20|2423.6|2417.6|2423.9|2417.9|2424.1|2418.1|2423.6|2417.6|4
1622798810000|2021-06-04 09:26:50|2423.6|2417.6|2423.1|2417.1|2423.6|2417.6|2423.1|2417.1|3
1622798840000|2021-06-04 09:27:20|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|1
1622798850000|2021-06-04 09:27:30|2422.6|2416.6|2422.9|2416.9|2422.9|2416.9|2422.6|2416.6|2
1622798860000|2021-06-04 09:27:40|2423.1|2417.1|2424.1|2418.1|2424.1|2418.1|2423.1|2417.1|4
1622798880000|2021-06-04 09:28:00|2424.4|2418.4|2424.1|2418.1|2424.4|2418.4|2424.1|2418.1|2
1622798890000|2021-06-04 09:28:10|2423.9|2417.9|2424.4|2418.4|2424.4|2418.4|2423.6|2417.6|5
1622798920000|2021-06-04 09:28:40|2424.6|2418.6|2425.1|2419.1|2425.1|2419.1|2424.6|2418.6|2
1622798930000|2021-06-04 09:28:50|2425.4|2419.4|2425.4|2419.4|2425.9|2419.9|2425.4|2419.4|4
1622798940000|2021-06-04 09:29:00|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1622798950000|2021-06-04 09:29:10|2425.9|2419.9|2426.4|2420.4|2426.4|2420.4|2425.9|2419.9|3
1622798970000|2021-06-04 09:29:30|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1622798980000|2021-06-04 09:29:40|2425.9|2419.9|2426.1|2420.1|2426.1|2420.1|2425.1|2419.1|5
1622799000000|2021-06-04 09:30:00|2425.9|2419.9|2425.4|2419.4|2425.9|2419.9|2425.4|2419.4|2
1622799020000|2021-06-04 09:30:20|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1622799030000|2021-06-04 09:30:30|2426.1|2420.1|2426.4|2420.4|2426.4|2420.4|2426.1|2420.1|2
1622799050000|2021-06-04 09:30:50|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1622799060000|2021-06-04 09:31:00|2425.9|2419.9|2426.4|2420.4|2426.4|2420.4|2425.9|2419.9|2
1622799090000|2021-06-04 09:31:30|2426.6|2420.6|2426.4|2420.4|2426.6|2420.6|2426.4|2420.4|2
1622799110000|2021-06-04 09:31:50|2426.1|2420.1|2426.4|2420.4|2426.4|2420.4|2426.1|2420.1|2
1622799150000|2021-06-04 09:32:30|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1622799190000|2021-06-04 09:33:10|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1622799230000|2021-06-04 09:33:50|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1622799260000|2021-06-04 09:34:20|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1622799270000|2021-06-04 09:34:30|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1622799290000|2021-06-04 09:34:50|2425.9|2419.9|2425.6|2419.6|2425.9|2419.9|2425.6|2419.6|2
1622799350000|2021-06-04 09:35:50|2425.4|2419.4|2425.6|2419.6|2425.6|2419.6|2425.4|2419.4|6
1622799380000|2021-06-04 09:36:20|2425.9|2419.9|2426.4|2420.4|2426.4|2420.4|2425.9|2419.9|2
1622799430000|2021-06-04 09:37:10|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1622799470000|2021-06-04 09:37:50|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1622799500000|2021-06-04 09:38:20|2425.9|2419.9|2425.6|2419.6|2425.9|2419.9|2425.6|2419.6|2
1622799540000|2021-06-04 09:39:00|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1622799600000|2021-06-04 09:40:00|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1622799620000|2021-06-04 09:40:20|2425.6|2419.6|2426.1|2420.1|2426.1|2420.1|2425.6|2419.6|2
1622799680000|2021-06-04 09:41:20|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1622799740000|2021-06-04 09:42:20|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1622799810000|2021-06-04 09:43:30|2426.9|2420.9|2426.1|2420.1|2426.9|2420.9|2426.1|2420.1|2
1622799860000|2021-06-04 09:44:20|2426.4|2420.4|2425.6|2419.6|2426.4|2420.4|2425.6|2419.6|4
1622799880000|2021-06-04 09:44:40|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1622799890000|2021-06-04 09:44:50|2425.6|2419.6|2425.9|2419.9|2425.9|2419.9|2425.6|2419.6|2
1622799900000|2021-06-04 09:45:00|2425.6|2419.6|2425.6|2419.6|2425.9|2419.9|2425.6|2419.6|3
1622799910000|2021-06-04 09:45:10|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2424.9|2418.9|6
1622799930000|2021-06-04 09:45:30|2425.6|2419.6|2425.9|2419.9|2425.9|2419.9|2425.6|2419.6|2
1622799990000|2021-06-04 09:46:30|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1622800020000|2021-06-04 09:47:00|2427.1|2421.1|2427.1|2421.1|2427.6|2421.6|2427.1|2421.1|3
1622800030000|2021-06-04 09:47:10|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1622800040000|2021-06-04 09:47:20|2427.6|2421.6|2428.9|2422.9|2428.9|2422.9|2427.6|2421.6|2
1622800130000|2021-06-04 09:48:50|2428.6|2422.6|2428.9|2422.9|2428.9|2422.9|2428.6|2422.6|2
1622800140000|2021-06-04 09:49:00|2429.1|2423.1|2428.9|2422.9|2429.1|2423.1|2428.9|2422.9|2
1622800200000|2021-06-04 09:50:00|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1622800240000|2021-06-04 09:50:40|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1622800310000|2021-06-04 09:51:50|2430.6|2424.6|2430.9|2424.9|2430.9|2424.9|2430.6|2424.6|2
1622800320000|2021-06-04 09:52:00|2430.6|2424.6|2429.1|2423.1|2430.6|2424.6|2429.1|2423.1|2
1622800330000|2021-06-04 09:52:10|2429.4|2423.4|2430.1|2424.1|2430.1|2424.1|2429.4|2423.4|4
1622800360000|2021-06-04 09:52:40|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1622800400000|2021-06-04 09:53:20|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1622800440000|2021-06-04 09:54:00|2428.9|2422.9|2428.4|2422.4|2428.9|2422.9|2428.4|2422.4|2
1622800450000|2021-06-04 09:54:10|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1622800460000|2021-06-04 09:54:20|2428.9|2422.9|2429.6|2423.6|2429.6|2423.6|2428.9|2422.9|2
1622800540000|2021-06-04 09:55:40|2429.9|2423.9|2429.9|2423.9|2431.4|2425.4|2429.9|2423.9|4
1622800550000|2021-06-04 09:55:50|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1622800570000|2021-06-04 09:56:10|2430.4|2424.4|2431.9|2425.9|2431.9|2425.9|2430.4|2424.4|4
1622800580000|2021-06-04 09:56:20|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1622800600000|2021-06-04 09:56:40|2432.4|2426.4|2433.1|2427.1|2433.1|2427.1|2432.4|2426.4|3
1622800630000|2021-06-04 09:57:10|2433.4|2427.4|2433.1|2427.1|2433.4|2427.4|2433.1|2427.1|2
1622800650000|2021-06-04 09:57:30|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|1
1622800690000|2021-06-04 09:58:10|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1622800700000|2021-06-04 09:58:20|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|1
1622800760000|2021-06-04 09:59:20|2433.1|2427.1|2433.9|2427.9|2433.9|2427.9|2433.1|2427.1|2
1622800790000|2021-06-04 09:59:50|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1622800800000|2021-06-04 10:00:00|2433.9|2427.9|2434.4|2428.4|2434.4|2428.4|2433.9|2427.9|3
1622800810000|2021-06-04 10:00:10|2434.1|2428.1|2434.4|2428.4|2434.4|2428.4|2434.1|2428.1|2
1622800820000|2021-06-04 10:00:20|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.4|2428.4|3
1622800840000|2021-06-04 10:00:40|2434.4|2428.4|2433.9|2427.9|2434.4|2428.4|2433.9|2427.9|2
1622800850000|2021-06-04 10:00:50|2434.1|2428.1|2435.4|2429.4|2435.4|2429.4|2434.1|2428.1|4
1622800910000|2021-06-04 10:01:50|2435.1|2429.1|2434.4|2428.4|2435.1|2429.1|2434.4|2428.4|2
1622800920000|2021-06-04 10:02:00|2434.6|2428.6|2436.4|2430.4|2436.4|2430.4|2434.6|2428.6|4
1622800940000|2021-06-04 10:02:20|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2435.9|2429.9|3
1622800950000|2021-06-04 10:02:30|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1622800960000|2021-06-04 10:02:40|2436.1|2430.1|2435.9|2429.9|2436.4|2430.4|2435.9|2429.9|4
1622800980000|2021-06-04 10:03:00|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1622801010000|2021-06-04 10:03:30|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1622801020000|2021-06-04 10:03:40|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1622801030000|2021-06-04 10:03:50|2436.6|2430.6|2436.9|2430.9|2437.1|2431.1|2436.4|2430.4|5
1622801090000|2021-06-04 10:04:50|2436.6|2430.6|2436.1|2430.1|2436.6|2430.6|2436.1|2430.1|3
1622801100000|2021-06-04 10:05:00|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1622801140000|2021-06-04 10:05:40|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1622801160000|2021-06-04 10:06:00|2436.4|2430.4|2436.6|2430.6|2436.6|2430.6|2436.4|2430.4|2
1622801190000|2021-06-04 10:06:30|2436.9|2430.9|2437.6|2431.6|2437.6|2431.6|2436.9|2430.9|4
1622801210000|2021-06-04 10:06:50|2437.9|2431.9|2437.6|2431.6|2437.9|2431.9|2437.6|2431.6|2
1622801260000|2021-06-04 10:07:40|2437.4|2431.4|2436.9|2430.9|2437.4|2431.4|2436.9|2430.9|2
1622801350000|2021-06-04 10:09:10|2436.6|2430.6|2435.6|2429.6|2436.6|2430.6|2435.6|2429.6|4
1622801360000|2021-06-04 10:09:20|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1622801370000|2021-06-04 10:09:30|2435.6|2429.6|2435.4|2429.4|2435.6|2429.6|2435.4|2429.4|2
1622801380000|2021-06-04 10:09:40|2435.1|2429.1|2434.9|2428.9|2435.1|2429.1|2434.9|2428.9|2
1622801400000|2021-06-04 10:10:00|2434.6|2428.6|2434.1|2428.1|2434.6|2428.6|2434.1|2428.1|2
1622801420000|2021-06-04 10:10:20|2433.9|2427.9|2434.9|2428.9|2434.9|2428.9|2433.9|2427.9|4
1622801430000|2021-06-04 10:10:30|2435.1|2429.1|2435.4|2429.4|2435.4|2429.4|2435.1|2429.1|2
1622801440000|2021-06-04 10:10:40|2434.6|2428.6|2434.9|2428.9|2434.9|2428.9|2434.6|2428.6|2
1622801470000|2021-06-04 10:11:10|2435.1|2429.1|2435.6|2429.6|2436.1|2430.1|2435.1|2429.1|5
1622801490000|2021-06-04 10:11:30|2435.4|2429.4|2434.9|2428.9|2435.4|2429.4|2434.9|2428.9|2
1622801640000|2021-06-04 10:14:00|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1622801660000|2021-06-04 10:14:20|2435.4|2429.4|2436.1|2430.1|2436.1|2430.1|2435.4|2429.4|2
1622801670000|2021-06-04 10:14:30|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1622801700000|2021-06-04 10:15:00|2436.1|2430.1|2435.1|2429.1|2436.1|2430.1|2435.1|2429.1|4
1622801710000|2021-06-04 10:15:10|2435.4|2429.4|2434.6|2428.6|2435.4|2429.4|2434.6|2428.6|3
1622801780000|2021-06-04 10:16:20|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1622801830000|2021-06-04 10:17:10|2434.6|2428.6|2434.4|2428.4|2434.6|2428.6|2434.4|2428.4|2
1622801840000|2021-06-04 10:17:20|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1622801920000|2021-06-04 10:18:40|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1622801930000|2021-06-04 10:18:50|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1622802000000|2021-06-04 10:20:00|2434.4|2428.4|2433.6|2427.6|2434.4|2428.4|2433.6|2427.6|3
1622802010000|2021-06-04 10:20:10|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1622802020000|2021-06-04 10:20:20|2432.6|2426.6|2432.1|2426.1|2432.6|2426.6|2432.1|2426.1|2
1622802030000|2021-06-04 10:20:30|2431.9|2425.9|2432.1|2426.1|2432.1|2426.1|2431.1|2425.1|3
1622802040000|2021-06-04 10:20:40|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1622802060000|2021-06-04 10:21:00|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1622802070000|2021-06-04 10:21:10|2432.9|2426.9|2433.1|2427.1|2433.4|2427.4|2432.9|2426.9|3
1622802100000|2021-06-04 10:21:40|2433.4|2427.4|2434.1|2428.1|2434.1|2428.1|2433.4|2427.4|2
1622802110000|2021-06-04 10:21:50|2434.4|2428.4|2434.6|2428.6|2434.6|2428.6|2434.4|2428.4|2
1622802120000|2021-06-04 10:22:00|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|1
1622802140000|2021-06-04 10:22:20|2435.1|2429.1|2434.6|2428.6|2435.6|2429.6|2434.6|2428.6|4
1622802150000|2021-06-04 10:22:30|2434.4|2428.4|2435.1|2429.1|2435.1|2429.1|2434.4|2428.4|4
1622802170000|2021-06-04 10:22:50|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|1
1622802180000|2021-06-04 10:23:00|2434.6|2428.6|2434.1|2428.1|2434.6|2428.6|2434.1|2428.1|2
1622802200000|2021-06-04 10:23:20|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1622802210000|2021-06-04 10:23:30|2433.9|2427.9|2434.4|2428.4|2434.4|2428.4|2433.9|2427.9|2
1622802230000|2021-06-04 10:23:50|2434.6|2428.6|2434.9|2428.9|2434.9|2428.9|2434.6|2428.6|2
1622802240000|2021-06-04 10:24:00|2435.1|2429.1|2435.4|2429.4|2435.4|2429.4|2435.1|2429.1|2
1622802260000|2021-06-04 10:24:20|2435.1|2429.1|2435.4|2429.4|2435.4|2429.4|2435.1|2429.1|2
1622802280000|2021-06-04 10:24:40|2435.1|2429.1|2434.6|2428.6|2435.1|2429.1|2434.6|2428.6|2
1622802290000|2021-06-04 10:24:50|2434.4|2428.4|2433.6|2427.6|2434.4|2428.4|2433.6|2427.6|2
1622802300000|2021-06-04 10:25:00|2433.4|2427.4|2432.9|2426.9|2433.4|2427.4|2432.9|2426.9|2
1622802350000|2021-06-04 10:25:50|2433.1|2427.1|2432.9|2426.9|2433.1|2427.1|2432.9|2426.9|2
1622802380000|2021-06-04 10:26:20|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1622802410000|2021-06-04 10:26:50|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|1
1622802450000|2021-06-04 10:27:30|2432.6|2426.6|2431.4|2425.4|2432.6|2426.6|2431.4|2425.4|3
1622802470000|2021-06-04 10:27:50|2431.1|2425.1|2431.4|2425.4|2431.4|2425.4|2431.1|2425.1|2
1622802480000|2021-06-04 10:28:00|2431.1|2425.1|2429.6|2423.6|2431.1|2425.1|2429.6|2423.6|2
1622802530000|2021-06-04 10:28:50|2429.4|2423.4|2428.4|2422.4|2429.4|2423.4|2428.4|2422.4|7
1622802540000|2021-06-04 10:29:00|2428.6|2422.6|2428.9|2422.9|2428.9|2422.9|2428.6|2422.6|2
1622802550000|2021-06-04 10:29:10|2429.1|2423.1|2428.9|2422.9|2429.1|2423.1|2428.9|2422.9|2
1622802570000|2021-06-04 10:29:30|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1622802590000|2021-06-04 10:29:50|2429.4|2423.4|2430.6|2424.6|2430.6|2424.6|2429.4|2423.4|2
1622802600000|2021-06-04 10:30:00|2430.4|2424.4|2430.9|2424.9|2430.9|2424.9|2430.4|2424.4|3
1622802610000|2021-06-04 10:30:10|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1622802620000|2021-06-04 10:30:20|2431.6|2425.6|2430.9|2424.9|2431.9|2425.9|2430.9|2424.9|5
1622802640000|2021-06-04 10:30:40|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1622802680000|2021-06-04 10:31:20|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1622802690000|2021-06-04 10:31:30|2431.1|2425.1|2431.6|2425.6|2431.6|2425.6|2431.1|2425.1|3
1622802710000|2021-06-04 10:31:50|2431.9|2425.9|2432.9|2426.9|2432.9|2426.9|2431.9|2425.9|3
1622802740000|2021-06-04 10:32:20|2432.6|2426.6|2431.9|2425.9|2432.6|2426.6|2431.9|2425.9|2
1622802800000|2021-06-04 10:33:20|2432.1|2426.1|2432.6|2426.6|2432.6|2426.6|2432.1|2426.1|3
1622802830000|2021-06-04 10:33:50|2432.1|2426.1|2431.9|2425.9|2432.4|2426.4|2431.9|2425.9|4
1622802840000|2021-06-04 10:34:00|2432.1|2426.1|2432.4|2426.4|2432.4|2426.4|2432.1|2426.1|2
1622802910000|2021-06-04 10:35:10|2432.6|2426.6|2433.4|2427.4|2433.4|2427.4|2432.6|2426.6|4
1622802960000|2021-06-04 10:36:00|2433.6|2427.6|2434.4|2428.4|2434.4|2428.4|2433.6|2427.6|4
1622802970000|2021-06-04 10:36:10|2434.1|2428.1|2434.4|2428.4|2434.4|2428.4|2434.1|2428.1|2
1622803000000|2021-06-04 10:36:40|2434.1|2428.1|2434.4|2428.4|2434.4|2428.4|2434.1|2428.1|2
1622803100000|2021-06-04 10:38:20|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1622803110000|2021-06-04 10:38:30|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1622803120000|2021-06-04 10:38:40|2434.1|2428.1|2435.1|2429.1|2435.1|2429.1|2434.1|2428.1|4
1622803130000|2021-06-04 10:38:50|2434.9|2428.9|2434.4|2428.4|2434.9|2428.9|2434.4|2428.4|3
1622803160000|2021-06-04 10:39:20|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1622803180000|2021-06-04 10:39:40|2434.9|2428.9|2435.4|2429.4|2435.4|2429.4|2434.9|2428.9|3
1622803230000|2021-06-04 10:40:30|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2434.9|2428.9|3
1622803240000|2021-06-04 10:40:40|2434.9|2428.9|2435.1|2429.1|2435.1|2429.1|2434.9|2428.9|2
1622803320000|2021-06-04 10:42:00|2434.9|2428.9|2434.4|2428.4|2434.9|2428.9|2434.1|2428.1|3
1622803360000|2021-06-04 10:42:40|2434.1|2428.1|2433.6|2427.6|2434.4|2428.4|2433.6|2427.6|3
1622803370000|2021-06-04 10:42:50|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1622803400000|2021-06-04 10:43:20|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1622803410000|2021-06-04 10:43:30|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|1
1622803420000|2021-06-04 10:43:40|2433.1|2427.1|2433.1|2427.1|2433.4|2427.4|2433.1|2427.1|3
1622803430000|2021-06-04 10:43:50|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|1
1622803440000|2021-06-04 10:44:00|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1622803450000|2021-06-04 10:44:10|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1622803460000|2021-06-04 10:44:20|2433.1|2427.1|2433.4|2427.4|2433.4|2427.4|2433.1|2427.1|2
1622803510000|2021-06-04 10:45:10|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1622803600000|2021-06-04 10:46:40|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.6|2427.6|3
1622803610000|2021-06-04 10:46:50|2434.1|2428.1|2433.6|2427.6|2434.1|2428.1|2433.6|2427.6|2
1622803730000|2021-06-04 10:48:50|2433.4|2427.4|2433.1|2427.1|2433.4|2427.4|2433.1|2427.1|2
1622803740000|2021-06-04 10:49:00|2433.4|2427.4|2433.6|2427.6|2433.6|2427.6|2433.4|2427.4|2
1622803760000|2021-06-04 10:49:20|2433.4|2427.4|2433.1|2427.1|2433.4|2427.4|2433.1|2427.1|2
1622803780000|2021-06-04 10:49:40|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1622803790000|2021-06-04 10:49:50|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1622803800000|2021-06-04 10:50:00|2433.9|2427.9|2433.6|2427.6|2433.9|2427.9|2433.6|2427.6|2
1622803850000|2021-06-04 10:50:50|2433.9|2427.9|2434.4|2428.4|2434.4|2428.4|2433.9|2427.9|2
1622803860000|2021-06-04 10:51:00|2434.6|2428.6|2434.6|2428.6|2435.1|2429.1|2434.6|2428.6|5
1622803870000|2021-06-04 10:51:10|2434.9|2428.9|2435.1|2429.1|2435.1|2429.1|2434.6|2428.6|4
1622803880000|2021-06-04 10:51:20|2435.4|2429.4|2435.1|2429.1|2435.4|2429.4|2435.1|2429.1|2
1622803920000|2021-06-04 10:52:00|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.1|2429.1|3
1622803930000|2021-06-04 10:52:10|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1622803940000|2021-06-04 10:52:20|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1622803950000|2021-06-04 10:52:30|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1622803960000|2021-06-04 10:52:40|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1622803980000|2021-06-04 10:53:00|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1622804030000|2021-06-04 10:53:50|2435.4|2429.4|2435.1|2429.1|2435.4|2429.4|2435.1|2429.1|2
1622804050000|2021-06-04 10:54:10|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1622804060000|2021-06-04 10:54:20|2435.1|2429.1|2433.9|2427.9|2435.1|2429.1|2433.9|2427.9|3
1622804070000|2021-06-04 10:54:30|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1622804090000|2021-06-04 10:54:50|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1622804120000|2021-06-04 10:55:20|2433.6|2427.6|2433.9|2427.9|2433.9|2427.9|2433.6|2427.6|2
1622804130000|2021-06-04 10:55:30|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1622804140000|2021-06-04 10:55:40|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1622804180000|2021-06-04 10:56:20|2434.1|2428.1|2434.1|2428.1|2434.6|2428.6|2434.1|2428.1|4
1622804190000|2021-06-04 10:56:30|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1622804200000|2021-06-04 10:56:40|2434.1|2428.1|2435.1|2429.1|2435.1|2429.1|2434.1|2428.1|2
1622804230000|2021-06-04 10:57:10|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1622804260000|2021-06-04 10:57:40|2435.1|2429.1|2435.4|2429.4|2435.4|2429.4|2435.1|2429.1|2
1622804290000|2021-06-04 10:58:10|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1622804320000|2021-06-04 10:58:40|2435.4|2429.4|2435.6|2429.6|2435.6|2429.6|2435.4|2429.4|2
1622804340000|2021-06-04 10:59:00|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1622804370000|2021-06-04 10:59:30|2436.4|2430.4|2436.6|2430.6|2436.6|2430.6|2436.4|2430.4|2
1622804390000|2021-06-04 10:59:50|2437.1|2431.1|2436.9|2430.9|2437.1|2431.1|2436.9|2430.9|2
1622804410000|2021-06-04 11:00:10|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2436.9|2430.9|3
1622804420000|2021-06-04 11:00:20|2437.4|2431.4|2437.1|2431.1|2437.4|2431.4|2437.1|2431.1|2
1622804430000|2021-06-04 11:00:30|2437.4|2431.4|2436.9|2430.9|2437.4|2431.4|2436.9|2430.9|2
1622804450000|2021-06-04 11:00:50|2437.1|2431.1|2437.4|2431.4|2437.4|2431.4|2437.1|2431.1|2
1622804470000|2021-06-04 11:01:10|2437.1|2431.1|2436.4|2430.4|2437.1|2431.1|2436.4|2430.4|3
1622804480000|2021-06-04 11:01:20|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1622804580000|2021-06-04 11:03:00|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1622804660000|2021-06-04 11:04:20|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1622804670000|2021-06-04 11:04:30|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1622804740000|2021-06-04 11:05:40|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1622804780000|2021-06-04 11:06:20|2436.9|2430.9|2437.4|2431.4|2437.4|2431.4|2436.9|2430.9|2
1622804790000|2021-06-04 11:06:30|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1622804800000|2021-06-04 11:06:40|2437.4|2431.4|2436.9|2430.9|2437.4|2431.4|2436.9|2430.9|2
1622804810000|2021-06-04 11:06:50|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1622804850000|2021-06-04 11:07:30|2436.9|2430.9|2436.6|2430.6|2436.9|2430.9|2436.4|2430.4|3
1622804870000|2021-06-04 11:07:50|2436.9|2430.9|2437.1|2431.1|2437.1|2431.1|2436.9|2430.9|2
1622804880000|2021-06-04 11:08:00|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1622804890000|2021-06-04 11:08:10|2437.1|2431.1|2437.4|2431.4|2437.4|2431.4|2437.1|2431.1|2
1622804920000|2021-06-04 11:08:40|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1622804940000|2021-06-04 11:09:00|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1622804980000|2021-06-04 11:09:40|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1622804990000|2021-06-04 11:09:50|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1622805010000|2021-06-04 11:10:10|2437.6|2431.6|2437.9|2431.9|2437.9|2431.9|2437.6|2431.6|2
1622805030000|2021-06-04 11:10:30|2438.1|2432.1|2437.6|2431.6|2438.1|2432.1|2437.6|2431.6|2
1622805210000|2021-06-04 11:13:30|2437.9|2431.9|2436.9|2430.9|2437.9|2431.9|2436.6|2430.6|4
1622805230000|2021-06-04 11:13:50|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.1|2430.1|4
1622805250000|2021-06-04 11:14:10|2436.6|2430.6|2436.9|2430.9|2436.9|2430.9|2436.6|2430.6|2
1622805330000|2021-06-04 11:15:30|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1622805340000|2021-06-04 11:15:40|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1622805360000|2021-06-04 11:16:00|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1622805380000|2021-06-04 11:16:20|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1622805400000|2021-06-04 11:16:40|2435.6|2429.6|2435.1|2429.1|2435.6|2429.6|2435.1|2429.1|2
1622805410000|2021-06-04 11:16:50|2435.4|2429.4|2435.6|2429.6|2435.6|2429.6|2435.4|2429.4|2
1622805490000|2021-06-04 11:18:10|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1622805500000|2021-06-04 11:18:20|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1622805530000|2021-06-04 11:18:50|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1622805540000|2021-06-04 11:19:00|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1622805550000|2021-06-04 11:19:10|2433.4|2427.4|2433.6|2427.6|2433.9|2427.9|2433.4|2427.4|4
1622805560000|2021-06-04 11:19:20|2433.9|2427.9|2434.1|2428.1|2434.1|2428.1|2433.9|2427.9|2
1622805570000|2021-06-04 11:19:30|2434.4|2428.4|2433.9|2427.9|2434.6|2428.6|2433.9|2427.9|4
1622805580000|2021-06-04 11:19:40|2433.6|2427.6|2432.9|2426.9|2433.6|2427.6|2432.9|2426.9|2
1622805590000|2021-06-04 11:19:50|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1622805600000|2021-06-04 11:20:00|2433.9|2427.9|2433.6|2427.6|2433.9|2427.9|2433.6|2427.6|2
1622805610000|2021-06-04 11:20:10|2433.9|2427.9|2434.1|2428.1|2434.1|2428.1|2433.9|2427.9|2
1622805640000|2021-06-04 11:20:40|2434.4|2428.4|2434.9|2428.9|2434.9|2428.9|2434.4|2428.4|3
1622805680000|2021-06-04 11:21:20|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1622805690000|2021-06-04 11:21:30|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1622805700000|2021-06-04 11:21:40|2435.1|2429.1|2434.4|2428.4|2435.1|2429.1|2434.4|2428.4|2
1622805750000|2021-06-04 11:22:30|2434.1|2428.1|2433.9|2427.9|2434.1|2428.1|2433.9|2427.9|2
1622805780000|2021-06-04 11:23:00|2434.1|2428.1|2434.4|2428.4|2434.4|2428.4|2434.1|2428.1|2
1622805830000|2021-06-04 11:23:50|2434.6|2428.6|2434.9|2428.9|2434.9|2428.9|2434.6|2428.6|2
1622805850000|2021-06-04 11:24:10|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.4|2428.4|3
1622805860000|2021-06-04 11:24:20|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|1
1622805890000|2021-06-04 11:24:50|2434.6|2428.6|2434.9|2428.9|2434.9|2428.9|2434.6|2428.6|2
1622805900000|2021-06-04 11:25:00|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.4|2428.4|3
1622805910000|2021-06-04 11:25:10|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|1
1622805960000|2021-06-04 11:26:00|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1622805970000|2021-06-04 11:26:10|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|1
1622806050000|2021-06-04 11:27:30|2434.6|2428.6|2434.1|2428.1|2434.6|2428.6|2434.1|2428.1|2
1622806060000|2021-06-04 11:27:40|2433.9|2427.9|2434.1|2428.1|2434.1|2428.1|2433.9|2427.9|2
1622806070000|2021-06-04 11:27:50|2433.9|2427.9|2433.1|2427.1|2433.9|2427.9|2433.1|2427.1|2
1622806080000|2021-06-04 11:28:00|2432.6|2426.6|2432.1|2426.1|2432.6|2426.6|2432.1|2426.1|4
1622806090000|2021-06-04 11:28:10|2431.9|2425.9|2432.1|2426.1|2432.4|2426.4|2431.9|2425.9|4
1622806110000|2021-06-04 11:28:30|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1622806120000|2021-06-04 11:28:40|2432.1|2426.1|2432.4|2426.4|2432.4|2426.4|2432.1|2426.1|2
1622806150000|2021-06-04 11:29:10|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1622806160000|2021-06-04 11:29:20|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|1
1622806170000|2021-06-04 11:29:30|2433.4|2427.4|2433.6|2427.6|2433.6|2427.6|2433.4|2427.4|2
1622806180000|2021-06-04 11:29:40|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1622806190000|2021-06-04 11:29:50|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1622806200000|2021-06-04 11:30:00|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1622806220000|2021-06-04 11:30:20|2433.6|2427.6|2434.1|2428.1|2434.1|2428.1|2433.6|2427.6|2
1622806260000|2021-06-04 11:31:00|2434.4|2428.4|2435.9|2429.9|2436.1|2430.1|2434.4|2428.4|8
1622806270000|2021-06-04 11:31:10|2435.4|2429.4|2435.6|2429.6|2435.9|2429.9|2435.1|2429.1|5
1622806280000|2021-06-04 11:31:20|2435.4|2429.4|2435.1|2429.1|2435.4|2429.4|2434.9|2428.9|4
1622806290000|2021-06-04 11:31:30|2434.9|2428.9|2434.4|2428.4|2434.9|2428.9|2434.4|2428.4|3
1622806300000|2021-06-04 11:31:40|2434.9|2428.9|2434.1|2428.1|2434.9|2428.9|2434.1|2428.1|4
1622806320000|2021-06-04 11:32:00|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1622806350000|2021-06-04 11:32:30|2434.1|2428.1|2433.9|2427.9|2434.1|2428.1|2433.9|2427.9|2
1622806410000|2021-06-04 11:33:30|2433.6|2427.6|2433.4|2427.4|2433.6|2427.6|2433.4|2427.4|2
1622806460000|2021-06-04 11:34:20|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1622806530000|2021-06-04 11:35:30|2433.4|2427.4|2433.1|2427.1|2433.4|2427.4|2433.1|2427.1|2
1622806560000|2021-06-04 11:36:00|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1622806600000|2021-06-04 11:36:40|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1622806610000|2021-06-04 11:36:50|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1622806620000|2021-06-04 11:37:00|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1622806740000|2021-06-04 11:39:00|2434.6|2428.6|2434.9|2428.9|2434.9|2428.9|2434.6|2428.6|2
1622806750000|2021-06-04 11:39:10|2435.1|2429.1|2434.9|2428.9|2435.6|2429.6|2434.9|2428.9|4
1622806790000|2021-06-04 11:39:50|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1622806800000|2021-06-04 11:40:00|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|1
1622806860000|2021-06-04 11:41:00|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1622806890000|2021-06-04 11:41:30|2435.4|2429.4|2435.6|2429.6|2435.6|2429.6|2435.4|2429.4|2
1622807030000|2021-06-04 11:43:50|2435.4|2429.4|2434.9|2428.9|2435.4|2429.4|2434.9|2428.9|3
1622807040000|2021-06-04 11:44:00|2434.6|2428.6|2434.4|2428.4|2434.6|2428.6|2434.1|2428.1|3
1622807050000|2021-06-04 11:44:10|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1622807070000|2021-06-04 11:44:30|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|1
1622807100000|2021-06-04 11:45:00|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1622807160000|2021-06-04 11:46:00|2435.4|2429.4|2435.6|2429.6|2435.6|2429.6|2435.4|2429.4|2
1622807190000|2021-06-04 11:46:30|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1622807200000|2021-06-04 11:46:40|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1622807210000|2021-06-04 11:46:50|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.1|2428.1|3
1622807250000|2021-06-04 11:47:30|2434.1|2428.1|2432.1|2426.1|2434.1|2428.1|2432.1|2426.1|2
1622807270000|2021-06-04 11:47:50|2431.9|2425.9|2430.9|2424.9|2431.9|2425.9|2430.9|2424.9|4
1622807280000|2021-06-04 11:48:00|2431.4|2425.4|2431.1|2425.1|2431.6|2425.6|2431.1|2425.1|4
1622807300000|2021-06-04 11:48:20|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1622807310000|2021-06-04 11:48:30|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2430.9|2424.9|3
1622807330000|2021-06-04 11:48:50|2432.1|2426.1|2432.4|2426.4|2432.4|2426.4|2432.1|2426.1|2
1622807340000|2021-06-04 11:49:00|2431.6|2425.6|2431.4|2425.4|2431.6|2425.6|2431.4|2425.4|2
1622807360000|2021-06-04 11:49:20|2431.6|2425.6|2431.9|2425.9|2431.9|2425.9|2431.6|2425.6|2
1622807380000|2021-06-04 11:49:40|2431.6|2425.6|2431.1|2425.1|2431.6|2425.6|2431.1|2425.1|2
1622807390000|2021-06-04 11:49:50|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1622807400000|2021-06-04 11:50:00|2431.1|2425.1|2432.1|2426.1|2432.1|2426.1|2431.1|2425.1|4
1622807410000|2021-06-04 11:50:10|2431.9|2425.9|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|3
1622807420000|2021-06-04 11:50:20|2431.6|2425.6|2431.9|2425.9|2431.9|2425.9|2431.6|2425.6|2
1622807430000|2021-06-04 11:50:30|2431.6|2425.6|2431.1|2425.1|2431.6|2425.6|2431.1|2425.1|2
1622807450000|2021-06-04 11:50:50|2431.4|2425.4|2431.9|2425.9|2431.9|2425.9|2431.4|2425.4|3
1622807470000|2021-06-04 11:51:10|2432.1|2426.1|2431.6|2425.6|2432.1|2426.1|2431.6|2425.6|2
1622807530000|2021-06-04 11:52:10|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1622807550000|2021-06-04 11:52:30|2432.1|2426.1|2432.6|2426.6|2432.6|2426.6|2432.1|2426.1|3
1622807560000|2021-06-04 11:52:40|2432.4|2426.4|2431.6|2425.6|2432.4|2426.4|2431.6|2425.6|2
1622807580000|2021-06-04 11:53:00|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1622807590000|2021-06-04 11:53:10|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1622807630000|2021-06-04 11:53:50|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1622807660000|2021-06-04 11:54:20|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1622807700000|2021-06-04 11:55:00|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1622807710000|2021-06-04 11:55:10|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1622807720000|2021-06-04 11:55:20|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1622807740000|2021-06-04 11:55:40|2433.1|2427.1|2431.9|2425.9|2433.4|2427.4|2431.9|2425.9|4
1622807750000|2021-06-04 11:55:50|2432.1|2426.1|2431.6|2425.6|2432.1|2426.1|2431.6|2425.6|3
1622807780000|2021-06-04 11:56:20|2431.4|2425.4|2430.4|2424.4|2431.4|2425.4|2430.4|2424.4|2
1622807790000|2021-06-04 11:56:30|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1622807800000|2021-06-04 11:56:40|2430.4|2424.4|2429.4|2423.4|2430.4|2424.4|2429.4|2423.4|3
1622807810000|2021-06-04 11:56:50|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|3
1622807820000|2021-06-04 11:57:00|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1622807830000|2021-06-04 11:57:10|2428.6|2422.6|2428.4|2422.4|2428.6|2422.6|2428.4|2422.4|2
1622807840000|2021-06-04 11:57:20|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1622807850000|2021-06-04 11:57:30|2429.1|2423.1|2429.1|2423.1|2429.4|2423.4|2429.1|2423.1|3
1622807860000|2021-06-04 11:57:40|2429.4|2423.4|2429.1|2423.1|2429.4|2423.4|2429.1|2423.1|2
1622807870000|2021-06-04 11:57:50|2429.4|2423.4|2429.1|2423.1|2429.4|2423.4|2429.1|2423.1|2
1622807880000|2021-06-04 11:58:00|2428.9|2422.9|2429.6|2423.6|2429.6|2423.6|2428.6|2422.6|4
1622807890000|2021-06-04 11:58:10|2429.4|2423.4|2429.4|2423.4|2429.6|2423.6|2429.4|2423.4|3
1622807900000|2021-06-04 11:58:20|2429.1|2423.1|2428.9|2422.9|2429.1|2423.1|2428.9|2422.9|2
1622807910000|2021-06-04 11:58:30|2429.1|2423.1|2428.9|2422.9|2429.1|2423.1|2428.9|2422.9|2
1622807920000|2021-06-04 11:58:40|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1622807940000|2021-06-04 11:59:00|2428.4|2422.4|2427.9|2421.9|2428.4|2422.4|2427.9|2421.9|2
1622807980000|2021-06-04 11:59:40|2428.1|2422.1|2427.6|2421.6|2428.1|2422.1|2427.6|2421.6|3
1622807990000|2021-06-04 11:59:50|2427.9|2421.9|2428.9|2422.9|2428.9|2422.9|2427.6|2421.6|5
1622808010000|2021-06-04 12:00:10|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2428.4|2422.4|7
1622808030000|2021-06-04 12:00:30|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1622808060000|2021-06-04 12:01:00|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1622808080000|2021-06-04 12:01:20|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1622808140000|2021-06-04 12:02:20|2430.6|2424.6|2431.1|2425.1|2431.1|2425.1|2430.6|2424.6|5
1622808150000|2021-06-04 12:02:30|2430.9|2424.9|2431.1|2425.1|2431.1|2425.1|2430.9|2424.9|2
1622808160000|2021-06-04 12:02:40|2430.9|2424.9|2430.4|2424.4|2430.9|2424.9|2430.4|2424.4|2
1622808170000|2021-06-04 12:02:50|2429.9|2423.9|2429.4|2423.4|2429.9|2423.9|2429.4|2423.4|4
1622808180000|2021-06-04 12:03:00|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1622808190000|2021-06-04 12:03:10|2429.9|2423.9|2429.6|2423.6|2429.9|2423.9|2429.6|2423.6|2
1622808210000|2021-06-04 12:03:30|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1622808230000|2021-06-04 12:03:50|2429.6|2423.6|2429.4|2423.4|2429.6|2423.6|2429.4|2423.4|2
1622808240000|2021-06-04 12:04:00|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.4|2423.4|3
1622808270000|2021-06-04 12:04:30|2429.4|2423.4|2429.1|2423.1|2429.4|2423.4|2429.1|2423.1|2
1622808280000|2021-06-04 12:04:40|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1622808300000|2021-06-04 12:05:00|2429.4|2423.4|2429.1|2423.1|2429.4|2423.4|2429.1|2423.1|2
1622808320000|2021-06-04 12:05:20|2428.9|2422.9|2428.1|2422.1|2428.9|2422.9|2428.1|2422.1|2
1622808340000|2021-06-04 12:05:40|2428.4|2422.4|2429.1|2423.1|2429.4|2423.4|2428.4|2422.4|4
1622808360000|2021-06-04 12:06:00|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1622808370000|2021-06-04 12:06:10|2429.6|2423.6|2429.9|2423.9|2429.9|2423.9|2429.6|2423.6|2
1622808390000|2021-06-04 12:06:30|2430.1|2424.1|2429.9|2423.9|2430.1|2424.1|2429.9|2423.9|2
1622808430000|2021-06-04 12:07:10|2429.6|2423.6|2429.4|2423.4|2429.6|2423.6|2429.4|2423.4|2
1622808450000|2021-06-04 12:07:30|2429.6|2423.6|2429.4|2423.4|2429.6|2423.6|2429.4|2423.4|2
1622808490000|2021-06-04 12:08:10|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1622808510000|2021-06-04 12:08:30|2429.4|2423.4|2429.4|2423.4|2429.9|2423.9|2429.4|2423.4|5
1622808540000|2021-06-04 12:09:00|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1622808600000|2021-06-04 12:10:00|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1622808680000|2021-06-04 12:11:20|2429.6|2423.6|2429.6|2423.6|2429.9|2423.9|2429.6|2423.6|3
1622808690000|2021-06-04 12:11:30|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1622808700000|2021-06-04 12:11:40|2429.1|2423.1|2428.9|2422.9|2429.1|2423.1|2428.9|2422.9|2
1622808710000|2021-06-04 12:11:50|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1622808720000|2021-06-04 12:12:00|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.6|2422.6|3
1622808730000|2021-06-04 12:12:10|2429.1|2423.1|2428.6|2422.6|2429.1|2423.1|2428.6|2422.6|3
1622808740000|2021-06-04 12:12:20|2428.1|2422.1|2426.1|2420.1|2428.1|2422.1|2426.1|2420.1|4
1622808760000|2021-06-04 12:12:40|2425.9|2419.9|2426.4|2420.4|2426.4|2420.4|2425.4|2419.4|3
1622808770000|2021-06-04 12:12:50|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1622808780000|2021-06-04 12:13:00|2426.1|2420.1|2425.9|2419.9|2426.1|2420.1|2425.9|2419.9|2
1622808790000|2021-06-04 12:13:10|2424.9|2418.9|2425.6|2419.6|2425.6|2419.6|2424.9|2418.9|2
1622808810000|2021-06-04 12:13:30|2425.4|2419.4|2425.1|2419.1|2425.4|2419.4|2425.1|2419.1|2
1622808820000|2021-06-04 12:13:40|2425.4|2419.4|2425.1|2419.1|2425.4|2419.4|2425.1|2419.1|2
1622808850000|2021-06-04 12:14:10|2425.4|2419.4|2425.6|2419.6|2425.6|2419.6|2425.4|2419.4|2
1622808880000|2021-06-04 12:14:40|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1622808900000|2021-06-04 12:15:00|2426.4|2420.4|2427.1|2421.1|2427.1|2421.1|2426.4|2420.4|4
1622808910000|2021-06-04 12:15:10|2427.4|2421.4|2427.6|2421.6|2427.6|2421.6|2427.4|2421.4|2
1622808920000|2021-06-04 12:15:20|2427.4|2421.4|2427.1|2421.1|2427.4|2421.4|2427.1|2421.1|2
1622808930000|2021-06-04 12:15:30|2426.9|2420.9|2426.4|2420.4|2426.9|2420.9|2426.1|2420.1|4
1622808940000|2021-06-04 12:15:40|2426.6|2420.6|2426.1|2420.1|2427.1|2421.1|2426.1|2420.1|4
1622808960000|2021-06-04 12:16:00|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1622808970000|2021-06-04 12:16:10|2425.6|2419.6|2425.4|2419.4|2425.6|2419.6|2425.4|2419.4|2
1622808990000|2021-06-04 12:16:30|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1622809000000|2021-06-04 12:16:40|2425.9|2419.9|2425.4|2419.4|2425.9|2419.9|2425.4|2419.4|3
1622809020000|2021-06-04 12:17:00|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1622809030000|2021-06-04 12:17:10|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1622809070000|2021-06-04 12:17:50|2426.1|2420.1|2426.4|2420.4|2426.6|2420.6|2426.1|2420.1|4
1622809080000|2021-06-04 12:18:00|2426.9|2420.9|2426.4|2420.4|2426.9|2420.9|2426.4|2420.4|2
1622809090000|2021-06-04 12:18:10|2426.1|2420.1|2426.4|2420.4|2426.4|2420.4|2426.1|2420.1|2
1622809110000|2021-06-04 12:18:30|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1622809140000|2021-06-04 12:19:00|2425.9|2419.9|2426.1|2420.1|2426.1|2420.1|2425.9|2419.9|2
1622809150000|2021-06-04 12:19:10|2426.4|2420.4|2425.9|2419.9|2426.4|2420.4|2425.9|2419.9|2
1622809200000|2021-06-04 12:20:00|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1622809220000|2021-06-04 12:20:20|2425.9|2419.9|2425.4|2419.4|2425.9|2419.9|2425.4|2419.4|2
1622809250000|2021-06-04 12:20:50|2425.6|2419.6|2425.1|2419.1|2425.6|2419.6|2424.6|2418.6|5
1622809260000|2021-06-04 12:21:00|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1622809270000|2021-06-04 12:21:10|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1622809280000|2021-06-04 12:21:20|2425.4|2419.4|2425.1|2419.1|2425.4|2419.4|2425.1|2419.1|2
1622809300000|2021-06-04 12:21:40|2425.4|2419.4|2425.1|2419.1|2425.4|2419.4|2425.1|2419.1|2
1622809320000|2021-06-04 12:22:00|2424.9|2418.9|2424.4|2418.4|2424.9|2418.9|2424.1|2418.1|6
1622809330000|2021-06-04 12:22:10|2424.6|2418.6|2424.4|2418.4|2424.6|2418.6|2424.4|2418.4|2
1622809350000|2021-06-04 12:22:30|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.4|2418.4|3
1622809380000|2021-06-04 12:23:00|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1622809390000|2021-06-04 12:23:10|2425.1|2419.1|2425.4|2419.4|2425.6|2419.6|2425.1|2419.1|4
1622809410000|2021-06-04 12:23:30|2425.9|2419.9|2425.4|2419.4|2425.9|2419.9|2425.4|2419.4|2
1622809450000|2021-06-04 12:24:10|2424.9|2418.9|2423.9|2417.9|2424.9|2418.9|2423.9|2417.9|2
1622809460000|2021-06-04 12:24:20|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1622809470000|2021-06-04 12:24:30|2422.9|2416.9|2422.4|2416.4|2422.9|2416.9|2422.1|2416.1|3
1622809480000|2021-06-04 12:24:40|2423.1|2417.1|2423|2417|2423.1|2417.1|2423|2417|2
1622809500000|2021-06-04 12:25:00|2423.4|2417.4|2424.4|2418.4|2424.4|2418.4|2423.4|2417.4|5
1622809510000|2021-06-04 12:25:10|2424.1|2418.1|2423.6|2417.6|2424.1|2418.1|2423.6|2417.6|3
1622809520000|2021-06-04 12:25:20|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1622809530000|2021-06-04 12:25:30|2424.1|2418.1|2424.4|2418.4|2424.6|2418.6|2424.1|2418.1|4
1622809540000|2021-06-04 12:25:40|2424.9|2418.9|2424.6|2418.6|2424.9|2418.9|2424.6|2418.6|2
1622809550000|2021-06-04 12:25:50|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1622809560000|2021-06-04 12:26:00|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.1|2418.1|3
1622809570000|2021-06-04 12:26:10|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1622809610000|2021-06-04 12:26:50|2423.9|2417.9|2423.1|2417.1|2423.9|2417.9|2423.1|2417.1|3
1622809620000|2021-06-04 12:27:00|2423.4|2417.4|2423.4|2417.4|2423.6|2417.6|2423.4|2417.4|3
1622809680000|2021-06-04 12:28:00|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1622809690000|2021-06-04 12:28:10|2423.9|2417.9|2424.1|2418.1|2424.6|2418.6|2423.9|2417.9|4
1622809700000|2021-06-04 12:28:20|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|1
1622809710000|2021-06-04 12:28:30|2424.1|2418.1|2424.1|2418.1|2424.4|2418.4|2423.9|2417.9|5
1622809720000|2021-06-04 12:28:40|2423.9|2417.9|2423.6|2417.6|2423.9|2417.9|2423.6|2417.6|2
1622809730000|2021-06-04 12:28:50|2423.1|2417.1|2422.1|2416.1|2423.1|2417.1|2422.1|2416.1|6
1622809740000|2021-06-04 12:29:00|2421.6|2415.6|2421.6|2415.6|2423.4|2417.4|2421.4|2415.4|11
1622809750000|2021-06-04 12:29:10|2422.6|2416.6|2422.1|2416.1|2422.6|2416.6|2422.1|2416.1|3
1622809760000|2021-06-04 12:29:20|2422.4|2416.4|2421.6|2415.6|2422.4|2416.4|2421.4|2415.4|4
1622809770000|2021-06-04 12:29:30|2421.1|2415.1|2421.6|2415.6|2421.6|2415.6|2421.1|2415.1|4
1622809780000|2021-06-04 12:29:40|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1622809800000|2021-06-04 12:30:00|2422.4|2416.4|2422.6|2416.6|2422.6|2416.6|2421.1|2415.1|3
1622809820000|2021-06-04 12:30:20|2422.9|2416.9|2422.4|2416.4|2422.9|2416.9|2422.4|2416.4|2
1622809830000|2021-06-04 12:30:30|2423.5|2417.5|2424.1|2418.1|2424.1|2418.1|2423.5|2417.5|2
1622809840000|2021-06-04 12:30:40|2424.6|2418.6|2425.3|2419.3|2425.3|2419.3|2424|2418|6
1622809850000|2021-06-04 12:30:50|2425|2419|2425.8|2419.8|2426|2420|2425|2419|7
1622809860000|2021-06-04 12:31:00|2425.6|2419.6|2425.9|2419.9|2426.1|2420.1|2425.4|2419.4|6
1622809870000|2021-06-04 12:31:10|2426.1|2420.1|2426.1|2420.1|2426.4|2420.4|2425.9|2419.9|7
1622809880000|2021-06-04 12:31:20|2426.6|2420.6|2425.6|2419.6|2426.6|2420.6|2425.6|2419.6|5
1622809890000|2021-06-04 12:31:30|2426.4|2420.4|2427.4|2421.4|2427.4|2421.4|2426.4|2420.4|3
1622809900000|2021-06-04 12:31:40|2428.9|2422.9|2429.1|2423.1|2429.4|2423.4|2428.4|2422.4|6
1622809910000|2021-06-04 12:31:50|2429.4|2423.4|2429.1|2423.1|2430.4|2424.4|2429.1|2423.1|8
1622809920000|2021-06-04 12:32:00|2429.4|2423.4|2430.8|2424.8|2431.5|2425.5|2429.4|2423.4|5
1622809930000|2021-06-04 12:32:10|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1622809950000|2021-06-04 12:32:30|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2429.9|2423.9|5
1622809960000|2021-06-04 12:32:40|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.4|2424.4|3
1622809970000|2021-06-04 12:32:50|2431.1|2425.1|2431.1|2425.1|2431.6|2425.6|2431.1|2425.1|4
1622809980000|2021-06-04 12:33:00|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1622809990000|2021-06-04 12:33:10|2431.6|2425.6|2432.4|2426.4|2432.4|2426.4|2431.6|2425.6|4
1622810000000|2021-06-04 12:33:20|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1622810010000|2021-06-04 12:33:30|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1622810020000|2021-06-04 12:33:40|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2431.9|2425.9|3
1622810030000|2021-06-04 12:33:50|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1622810040000|2021-06-04 12:34:00|2432.6|2426.6|2433.6|2427.6|2433.6|2427.6|2432.4|2426.4|4
1622810050000|2021-06-04 12:34:10|2433.4|2427.4|2433.1|2427.1|2433.4|2427.4|2432.9|2426.9|4
1622810070000|2021-06-04 12:34:30|2432.9|2426.9|2433.6|2427.6|2433.6|2427.6|2432.9|2426.9|4
1622810080000|2021-06-04 12:34:40|2433.9|2427.9|2435.4|2429.4|2435.6|2429.6|2433.9|2427.9|7
1622810090000|2021-06-04 12:34:50|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1622810100000|2021-06-04 12:35:00|2435.4|2429.4|2435.9|2429.9|2435.9|2429.9|2435.1|2429.1|5
1622810110000|2021-06-04 12:35:10|2436.1|2430.1|2437.1|2431.1|2437.1|2431.1|2435.9|2429.9|3
1622810120000|2021-06-04 12:35:20|2436.1|2430.1|2436.1|2430.1|2436.4|2430.4|2436.1|2430.1|3
1622810130000|2021-06-04 12:35:30|2435.9|2429.9|2436.1|2430.1|2436.1|2430.1|2435.4|2429.4|4
1622810140000|2021-06-04 12:35:40|2435.9|2429.9|2435.9|2429.9|2436.1|2430.1|2435.9|2429.9|3
1622810150000|2021-06-04 12:35:50|2435.1|2429.1|2435.6|2429.6|2436.1|2430.1|2435.1|2429.1|9
1622810160000|2021-06-04 12:36:00|2435.4|2429.4|2434.4|2428.4|2435.6|2429.6|2434.4|2428.4|8
1622810170000|2021-06-04 12:36:10|2433.6|2427.6|2432.1|2426.1|2433.6|2427.6|2431.6|2425.6|9
1622810190000|2021-06-04 12:36:30|2432.4|2426.4|2431.6|2425.6|2432.4|2426.4|2431.4|2425.4|4
1622810200000|2021-06-04 12:36:40|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2431.6|2425.6|6
1622810210000|2021-06-04 12:36:50|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1622810220000|2021-06-04 12:37:00|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1622810230000|2021-06-04 12:37:10|2431.9|2425.9|2432.1|2426.1|2432.1|2426.1|2431.9|2425.9|8
1622810240000|2021-06-04 12:37:20|2430.1|2424.1|2431.4|2425.4|2431.6|2425.6|2430.1|2424.1|6
1622810250000|2021-06-04 12:37:30|2431.1|2425.1|2430.9|2424.9|2431.4|2425.4|2430.9|2424.9|4
1622810270000|2021-06-04 12:37:50|2431.1|2425.1|2430.9|2424.9|2431.1|2425.1|2430.6|2424.6|3
1622810280000|2021-06-04 12:38:00|2431.1|2425.1|2431.6|2425.6|2431.6|2425.6|2431.1|2425.1|2
1622810290000|2021-06-04 12:38:10|2431.4|2425.4|2431.1|2425.1|2431.4|2425.4|2431.1|2425.1|2
1622810300000|2021-06-04 12:38:20|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1622810310000|2021-06-04 12:38:30|2431.6|2425.6|2431.9|2425.9|2431.9|2425.9|2431.6|2425.6|2
1622810320000|2021-06-04 12:38:40|2432.1|2426.1|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|2
1622810330000|2021-06-04 12:38:50|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2430.6|2424.6|5
1622810340000|2021-06-04 12:39:00|2431.4|2425.4|2431.4|2425.4|2431.6|2425.6|2431.1|2425.1|4
1622810350000|2021-06-04 12:39:10|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1622810360000|2021-06-04 12:39:20|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1622810370000|2021-06-04 12:39:30|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1622810380000|2021-06-04 12:39:40|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1622810390000|2021-06-04 12:39:50|2432.6|2426.6|2433.9|2427.9|2434.6|2428.6|2432.6|2426.6|6
1622810400000|2021-06-04 12:40:00|2432.9|2426.9|2432.4|2426.4|2432.9|2426.9|2432.4|2426.4|2
1622810410000|2021-06-04 12:40:10|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1622810420000|2021-06-04 12:40:20|2432.4|2426.4|2432.9|2426.9|2432.9|2426.9|2432.4|2426.4|3
1622810430000|2021-06-04 12:40:30|2433.6|2427.6|2434.4|2428.4|2434.4|2428.4|2433.6|2427.6|6
1622810450000|2021-06-04 12:40:50|2433.1|2427.1|2434.1|2428.1|2434.1|2428.1|2433.1|2427.1|3
1622810460000|2021-06-04 12:41:00|2433.9|2427.9|2434.6|2428.6|2434.6|2428.6|2433.9|2427.9|4
1622810480000|2021-06-04 12:41:20|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.6|2428.6|3
1622810490000|2021-06-04 12:41:30|2435.1|2429.1|2434.6|2428.6|2435.1|2429.1|2434.6|2428.6|2
1622810510000|2021-06-04 12:41:50|2434.9|2428.9|2435.4|2429.4|2435.6|2429.6|2434.9|2428.9|4
1622810530000|2021-06-04 12:42:10|2435.6|2429.6|2435.1|2429.1|2435.6|2429.6|2435.1|2429.1|3
1622810540000|2021-06-04 12:42:20|2434.9|2428.9|2434.4|2428.4|2434.9|2428.9|2434.4|2428.4|2
1622810560000|2021-06-04 12:42:40|2434.6|2428.6|2434.4|2428.4|2434.6|2428.6|2434.4|2428.4|2
1622810570000|2021-06-04 12:42:50|2434.6|2428.6|2434.4|2428.4|2434.6|2428.6|2434.4|2428.4|2
1622810580000|2021-06-04 12:43:00|2434.6|2428.6|2434.9|2428.9|2434.9|2428.9|2434.6|2428.6|2
1622810590000|2021-06-04 12:43:10|2435.1|2429.1|2435.4|2429.4|2435.4|2429.4|2435.1|2429.1|2
1622810620000|2021-06-04 12:43:40|2435.1|2429.1|2435.6|2429.6|2435.6|2429.6|2435.1|2429.1|3
1622810630000|2021-06-04 12:43:50|2435.4|2429.4|2435.9|2429.9|2435.9|2429.9|2435.4|2429.4|2
1622810640000|2021-06-04 12:44:00|2435.6|2429.6|2435.9|2429.9|2435.9|2429.9|2435.4|2429.4|4
1622810650000|2021-06-04 12:44:10|2435.6|2429.6|2435.4|2429.4|2435.6|2429.6|2435.4|2429.4|4
1622810660000|2021-06-04 12:44:20|2436.9|2430.9|2435.9|2429.9|2436.9|2430.9|2435.9|2429.9|2
1622810670000|2021-06-04 12:44:30|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1622810680000|2021-06-04 12:44:40|2436.4|2430.4|2436.9|2430.9|2436.9|2430.9|2436.4|2430.4|2
1622810690000|2021-06-04 12:44:50|2437.1|2431.1|2436.1|2430.1|2437.1|2431.1|2436.1|2430.1|4
1622810710000|2021-06-04 12:45:10|2435.9|2429.9|2435.6|2429.6|2435.9|2429.9|2435.6|2429.6|2
1622810720000|2021-06-04 12:45:20|2435.9|2429.9|2436.1|2430.1|2436.1|2430.1|2435.9|2429.9|2
1622810730000|2021-06-04 12:45:30|2436.4|2430.4|2436.4|2430.4|2437.4|2431.4|2436.4|2430.4|4
1622810740000|2021-06-04 12:45:40|2436.6|2430.6|2436.9|2430.9|2437.1|2431.1|2436.6|2430.6|6
1622810750000|2021-06-04 12:45:50|2437.1|2431.1|2436.9|2430.9|2437.6|2431.6|2436.9|2430.9|5
1622810760000|2021-06-04 12:46:00|2437.1|2431.1|2437.6|2431.6|2437.6|2431.6|2436.9|2430.9|5
1622810770000|2021-06-04 12:46:10|2437.1|2431.1|2436.4|2430.4|2437.1|2431.1|2436.4|2430.4|4
1622810780000|2021-06-04 12:46:20|2435.9|2429.9|2435.6|2429.6|2435.9|2429.9|2435.6|2429.6|2
1622810790000|2021-06-04 12:46:30|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1622810800000|2021-06-04 12:46:40|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1622810810000|2021-06-04 12:46:50|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1622810820000|2021-06-04 12:47:00|2436.9|2430.9|2436.9|2430.9|2437.1|2431.1|2436.9|2430.9|3
1622810840000|2021-06-04 12:47:20|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1622810860000|2021-06-04 12:47:40|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1622810870000|2021-06-04 12:47:50|2436.6|2430.6|2436.6|2430.6|2437.1|2431.1|2436.4|2430.4|4
1622810880000|2021-06-04 12:48:00|2436.9|2430.9|2437.4|2431.4|2437.4|2431.4|2436.9|2430.9|3
1622810920000|2021-06-04 12:48:40|2437.6|2431.6|2437.4|2431.4|2437.6|2431.6|2437.4|2431.4|4
1622810930000|2021-06-04 12:48:50|2437.6|2431.6|2437.9|2431.9|2437.9|2431.9|2437.6|2431.6|2
1622810940000|2021-06-04 12:49:00|2437.4|2431.4|2436.4|2430.4|2437.4|2431.4|2436.4|2430.4|4
1622810950000|2021-06-04 12:49:10|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1622810970000|2021-06-04 12:49:30|2436.4|2430.4|2436.1|2430.1|2436.4|2430.4|2436.1|2430.1|2
1622810980000|2021-06-04 12:49:40|2436.4|2430.4|2436.9|2430.9|2436.9|2430.9|2436.4|2430.4|3
1622810990000|2021-06-04 12:49:50|2437.1|2431.1|2436.9|2430.9|2437.1|2431.1|2436.9|2430.9|2
1622811000000|2021-06-04 12:50:00|2436.6|2430.6|2436.1|2430.1|2436.6|2430.6|2436.1|2430.1|2
1622811020000|2021-06-04 12:50:20|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1622811030000|2021-06-04 12:50:30|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1622811050000|2021-06-04 12:50:50|2436.4|2430.4|2436.1|2430.1|2436.4|2430.4|2436.1|2430.1|2
1622811090000|2021-06-04 12:51:30|2435.9|2429.9|2435.6|2429.6|2435.9|2429.9|2435.4|2429.4|4
1622811100000|2021-06-04 12:51:40|2435.9|2429.9|2435.6|2429.6|2435.9|2429.9|2435.6|2429.6|2
1622811110000|2021-06-04 12:51:50|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1622811120000|2021-06-04 12:52:00|2436.1|2430.1|2435.9|2429.9|2436.1|2430.1|2435.9|2429.9|2
1622811140000|2021-06-04 12:52:20|2436.1|2430.1|2435.9|2429.9|2436.1|2430.1|2435.9|2429.9|2
1622811150000|2021-06-04 12:52:30|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1622811160000|2021-06-04 12:52:40|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1622811180000|2021-06-04 12:53:00|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1622811190000|2021-06-04 12:53:10|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1622811230000|2021-06-04 12:53:50|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1622811270000|2021-06-04 12:54:30|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1622811280000|2021-06-04 12:54:40|2436.1|2430.1|2436.4|2430.4|2436.4|2430.4|2436.1|2430.1|2
1622811290000|2021-06-04 12:54:50|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1622811300000|2021-06-04 12:55:00|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.6|2430.6|3
1622811310000|2021-06-04 12:55:10|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1622811330000|2021-06-04 12:55:30|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1622811350000|2021-06-04 12:55:50|2437.4|2431.4|2437.9|2431.9|2437.9|2431.9|2437.4|2431.4|2
1622811360000|2021-06-04 12:56:00|2438.4|2432.4|2439.9|2433.9|2439.9|2433.9|2438.4|2432.4|2
1622811380000|2021-06-04 12:56:20|2440.1|2434.1|2440.9|2434.9|2440.9|2434.9|2440.1|2434.1|2
1622811390000|2021-06-04 12:56:30|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1622811400000|2021-06-04 12:56:40|2440.9|2434.9|2440.4|2434.4|2440.9|2434.9|2440.4|2434.4|3
1622811410000|2021-06-04 12:56:50|2439.6|2433.6|2440.4|2434.4|2440.4|2434.4|2439.6|2433.6|3
1622811420000|2021-06-04 12:57:00|2440.6|2434.6|2441.4|2435.4|2441.4|2435.4|2440.6|2434.6|2
1622811430000|2021-06-04 12:57:10|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1622811450000|2021-06-04 12:57:30|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1622811460000|2021-06-04 12:57:40|2441.4|2435.4|2441.1|2435.1|2441.4|2435.4|2441.1|2435.1|2
1622811470000|2021-06-04 12:57:50|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1622811480000|2021-06-04 12:58:00|2441.9|2435.9|2443.1|2437.1|2444.1|2438.1|2441.9|2435.9|5
1622811490000|2021-06-04 12:58:10|2443.4|2437.4|2444.1|2438.1|2444.4|2438.4|2443.4|2437.4|5
1622811500000|2021-06-04 12:58:20|2443.1|2437.1|2443.4|2437.4|2443.4|2437.4|2442.9|2436.9|4
1622811520000|2021-06-04 12:58:40|2443.1|2437.1|2443.6|2437.6|2443.6|2437.6|2442.6|2436.6|4
1622811530000|2021-06-04 12:58:50|2443.9|2437.9|2443.6|2437.6|2444.1|2438.1|2443.6|2437.6|4
1622811540000|2021-06-04 12:59:00|2443.9|2437.9|2445.6|2439.6|2445.6|2439.6|2443.9|2437.9|6
1622811550000|2021-06-04 12:59:10|2444.9|2438.9|2443.6|2437.6|2444.9|2438.9|2443.1|2437.1|5
1622811560000|2021-06-04 12:59:20|2443.9|2437.9|2443.9|2437.9|2444.1|2438.1|2443.6|2437.6|7
1622811570000|2021-06-04 12:59:30|2443.4|2437.4|2443.6|2437.6|2443.9|2437.9|2443.4|2437.4|3
1622811580000|2021-06-04 12:59:40|2443.1|2437.1|2443.6|2437.6|2443.6|2437.6|2443.1|2437.1|2
1622811590000|2021-06-04 12:59:50|2443.9|2437.9|2443.4|2437.4|2443.9|2437.9|2443.1|2437.1|3
1622811600000|2021-06-04 13:00:00|2443.6|2437.6|2444.4|2438.4|2445.1|2439.1|2442.4|2436.4|18
1622811610000|2021-06-04 13:00:10|2444.9|2438.9|2441|2435|2445.1|2439.1|2441|2435|19
1622811620000|2021-06-04 13:00:20|2440.8|2434.8|2441|2435|2441|2435|2439|2433|16
1622811630000|2021-06-04 13:00:30|2440.8|2434.8|2440.8|2434.8|2441|2435|2440.8|2434.8|3
1622811640000|2021-06-04 13:00:40|2440.5|2434.5|2441|2435|2441|2435|2440.5|2434.5|4
1622811650000|2021-06-04 13:00:50|2441.1|2435.1|2441.4|2435.4|2441.4|2435.4|2440.6|2434.6|9
1622811660000|2021-06-04 13:01:00|2441.1|2435.1|2443|2437|2443|2437|2440.9|2434.9|14
1622811670000|2021-06-04 13:01:10|2443.9|2437.9|2443.6|2437.6|2443.9|2437.9|2442.8|2436.8|17
1622811680000|2021-06-04 13:01:20|2443.4|2437.4|2444.1|2438.1|2444.1|2438.1|2442.9|2436.9|6
1622811690000|2021-06-04 13:01:30|2444.4|2438.4|2445.6|2439.6|2445.6|2439.6|2443.9|2437.9|7
1622811700000|2021-06-04 13:01:40|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2445.1|2439.1|2
1622811710000|2021-06-04 13:01:50|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2444.6|2438.6|4
1622811720000|2021-06-04 13:02:00|2445.1|2439.1|2443.1|2437.1|2445.1|2439.1|2443.1|2437.1|5
1622811730000|2021-06-04 13:02:10|2443.4|2437.4|2443.9|2437.9|2444.1|2438.1|2443.4|2437.4|7
1622811740000|2021-06-04 13:02:20|2444.1|2438.1|2441.6|2435.6|2444.1|2438.1|2441.6|2435.6|7
1622811750000|2021-06-04 13:02:30|2441.4|2435.4|2442.1|2436.1|2442.1|2436.1|2441.4|2435.4|6
1622811760000|2021-06-04 13:02:40|2441.4|2435.4|2442.4|2436.4|2442.4|2436.4|2441.4|2435.4|4
1622811780000|2021-06-04 13:03:00|2442.6|2436.6|2444.4|2438.4|2444.4|2438.4|2442.6|2436.6|10
1622811790000|2021-06-04 13:03:10|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.4|2437.4|3
1622811800000|2021-06-04 13:03:20|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1622811810000|2021-06-04 13:03:30|2443.1|2437.1|2444.4|2438.4|2444.4|2438.4|2443.1|2437.1|4
1622811820000|2021-06-04 13:03:40|2444.6|2438.6|2446.1|2440.1|2446.1|2440.1|2444.6|2438.6|5
1622811830000|2021-06-04 13:03:50|2446.4|2440.4|2445.1|2439.1|2446.4|2440.4|2444.9|2438.9|8
1622811840000|2021-06-04 13:04:00|2445.4|2439.4|2445.4|2439.4|2446.4|2440.4|2444.9|2438.9|15
1622811850000|2021-06-04 13:04:10|2444.9|2438.9|2443.4|2437.4|2444.9|2438.9|2443.1|2437.1|3
1622811860000|2021-06-04 13:04:20|2443.1|2437.1|2443.4|2437.4|2443.4|2437.4|2443.1|2437.1|2
1622811870000|2021-06-04 13:04:30|2443.6|2437.6|2441.9|2435.9|2443.6|2437.6|2441.9|2435.9|5
1622811880000|2021-06-04 13:04:40|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2440.1|2434.1|11
1622811890000|2021-06-04 13:04:50|2441.9|2435.9|2442.1|2436.1|2442.1|2436.1|2441.6|2435.6|6
1622811900000|2021-06-04 13:05:00|2442.4|2436.4|2441.6|2435.6|2442.6|2436.6|2441.6|2435.6|9
1622811910000|2021-06-04 13:05:10|2441.9|2435.9|2442.4|2436.4|2443.1|2437.1|2441.9|2435.9|10
1622811920000|2021-06-04 13:05:20|2442.6|2436.6|2442.1|2436.1|2442.6|2436.6|2442.1|2436.1|3
1622811930000|2021-06-04 13:05:30|2442.4|2436.4|2442.9|2436.9|2442.9|2436.9|2442.4|2436.4|3
1622811940000|2021-06-04 13:05:40|2443.1|2437.1|2443.6|2437.6|2443.9|2437.9|2443.1|2437.1|6
1622811950000|2021-06-04 13:05:50|2443.4|2437.4|2441.6|2435.6|2443.4|2437.4|2441.6|2435.6|3
1622811960000|2021-06-04 13:06:00|2441.9|2435.9|2443.4|2437.4|2443.4|2437.4|2441.9|2435.9|7
1622811970000|2021-06-04 13:06:10|2443.1|2437.1|2443.6|2437.6|2443.6|2437.6|2443.1|2437.1|3
1622811980000|2021-06-04 13:06:20|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1622811990000|2021-06-04 13:06:30|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1622812000000|2021-06-04 13:06:40|2443.4|2437.4|2443.1|2437.1|2443.4|2437.4|2443.1|2437.1|2
1622812010000|2021-06-04 13:06:50|2443.4|2437.4|2443.1|2437.1|2443.4|2437.4|2443.1|2437.1|2
1622812020000|2021-06-04 13:07:00|2443.4|2437.4|2444.4|2438.4|2444.4|2438.4|2443.4|2437.4|4
1622812030000|2021-06-04 13:07:10|2444.9|2438.9|2444.6|2438.6|2445.4|2439.4|2444.4|2438.4|5
1622812040000|2021-06-04 13:07:20|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1622812050000|2021-06-04 13:07:30|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1622812060000|2021-06-04 13:07:40|2444.9|2438.9|2444.6|2438.6|2444.9|2438.9|2444.4|2438.4|4
1622812080000|2021-06-04 13:08:00|2444.9|2438.9|2444.4|2438.4|2445.4|2439.4|2444.4|2438.4|5
1622812090000|2021-06-04 13:08:10|2444.6|2438.6|2444.4|2438.4|2444.9|2438.9|2444.4|2438.4|3
1622812100000|2021-06-04 13:08:20|2444.6|2438.6|2444.4|2438.4|2445.1|2439.1|2444.4|2438.4|6
1622812110000|2021-06-04 13:08:30|2444.6|2438.6|2446.9|2440.9|2446.9|2440.9|2444.6|2438.6|9
1622812120000|2021-06-04 13:08:40|2446.6|2440.6|2445.6|2439.6|2446.9|2440.9|2445.6|2439.6|6
1622812130000|2021-06-04 13:08:50|2445.9|2439.9|2445.6|2439.6|2445.9|2439.9|2445.6|2439.6|2
1622812140000|2021-06-04 13:09:00|2445.9|2439.9|2444.6|2438.6|2445.9|2439.9|2444.6|2438.6|4
1622812150000|2021-06-04 13:09:10|2444.9|2438.9|2443.4|2437.4|2444.9|2438.9|2443.4|2437.4|11
1622812160000|2021-06-04 13:09:20|2443.6|2437.6|2442.6|2436.6|2443.6|2437.6|2442.6|2436.6|4
1622812170000|2021-06-04 13:09:30|2442.4|2436.4|2441.9|2435.9|2442.6|2436.6|2441.9|2435.9|6
1622812180000|2021-06-04 13:09:40|2442.1|2436.1|2440.4|2434.4|2442.1|2436.1|2440.4|2434.4|8
1622812190000|2021-06-04 13:09:50|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1622812200000|2021-06-04 13:10:00|2440.9|2434.9|2441.9|2435.9|2441.9|2435.9|2440.9|2434.9|11
1622812210000|2021-06-04 13:10:10|2441.6|2435.6|2440.4|2434.4|2441.6|2435.6|2440.4|2434.4|11
1622812220000|2021-06-04 13:10:20|2440.1|2434.1|2440.1|2434.1|2440.9|2434.9|2439.9|2433.9|9
1622812230000|2021-06-04 13:10:30|2440.4|2434.4|2440.4|2434.4|2440.9|2434.9|2440.4|2434.4|3
1622812240000|2021-06-04 13:10:40|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1622812250000|2021-06-04 13:10:50|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1622812260000|2021-06-04 13:11:00|2440.6|2434.6|2440.9|2434.9|2441.1|2435.1|2440.6|2434.6|4
1622812270000|2021-06-04 13:11:10|2441.1|2435.1|2440.1|2434.1|2441.4|2435.4|2440.1|2434.1|5
1622812280000|2021-06-04 13:11:20|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.4|2433.4|4
1622812290000|2021-06-04 13:11:30|2439.6|2433.6|2439.9|2433.9|2440.4|2434.4|2439.6|2433.6|7
1622812300000|2021-06-04 13:11:40|2440.4|2434.4|2439.6|2433.6|2440.4|2434.4|2439.6|2433.6|4
1622812310000|2021-06-04 13:11:50|2439.4|2433.4|2439.1|2433.1|2439.4|2433.4|2438.6|2432.6|7
1622812320000|2021-06-04 13:12:00|2438.9|2432.9|2439.4|2433.4|2439.4|2433.4|2438.6|2432.6|4
1622812330000|2021-06-04 13:12:10|2439.1|2433.1|2438.9|2432.9|2439.1|2433.1|2438.9|2432.9|2
1622812340000|2021-06-04 13:12:20|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1622812350000|2021-06-04 13:12:30|2439.6|2433.6|2439.4|2433.4|2439.6|2433.6|2439.4|2433.4|2
1622812360000|2021-06-04 13:12:40|2439.9|2433.9|2439.4|2433.4|2439.9|2433.9|2439.4|2433.4|4
1622812370000|2021-06-04 13:12:50|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1622812380000|2021-06-04 13:13:00|2440.1|2434.1|2441.1|2435.1|2441.1|2435.1|2440.1|2434.1|7
1622812390000|2021-06-04 13:13:10|2440.9|2434.9|2440.1|2434.1|2440.9|2434.9|2440.1|2434.1|3
1622812400000|2021-06-04 13:13:20|2439.9|2433.9|2440.9|2434.9|2440.9|2434.9|2439.9|2433.9|9
1622812410000|2021-06-04 13:13:30|2440.6|2434.6|2440.9|2434.9|2440.9|2434.9|2440.6|2434.6|4
1622812420000|2021-06-04 13:13:40|2440.6|2434.6|2440.6|2434.6|2440.9|2434.9|2440.4|2434.4|7
1622812430000|2021-06-04 13:13:50|2440.4|2434.4|2440.6|2434.6|2440.9|2434.9|2439.9|2433.9|11
1622812440000|2021-06-04 13:14:00|2441.1|2435.1|2441.1|2435.1|2441.4|2435.4|2440.9|2434.9|5
1622812450000|2021-06-04 13:14:10|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1622812460000|2021-06-04 13:14:20|2441.1|2435.1|2440.4|2434.4|2441.1|2435.1|2440.4|2434.4|2
1622812470000|2021-06-04 13:14:30|2440.9|2434.9|2440.4|2434.4|2440.9|2434.9|2440.1|2434.1|9
1622812480000|2021-06-04 13:14:40|2440.1|2434.1|2439.9|2433.9|2440.4|2434.4|2439.9|2433.9|6
1622812490000|2021-06-04 13:14:50|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.1|2434.1|3
1622812500000|2021-06-04 13:15:00|2440.1|2434.1|2441.1|2435.1|2441.1|2435.1|2440.1|2434.1|4
1622812510000|2021-06-04 13:15:10|2441.9|2435.9|2441.9|2435.9|2442.1|2436.1|2441.9|2435.9|3
1622812520000|2021-06-04 13:15:20|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1622812530000|2021-06-04 13:15:30|2441.6|2435.6|2442.4|2436.4|2442.4|2436.4|2441.6|2435.6|4
1622812540000|2021-06-04 13:15:40|2442.6|2436.6|2443.1|2437.1|2443.4|2437.4|2442.6|2436.6|5
1622812550000|2021-06-04 13:15:50|2442.9|2436.9|2442.6|2436.6|2442.9|2436.9|2442.1|2436.1|7
1622812560000|2021-06-04 13:16:00|2442.9|2436.9|2443.4|2437.4|2443.4|2437.4|2442.9|2436.9|3
1622812570000|2021-06-04 13:16:10|2443.9|2437.9|2443.4|2437.4|2443.9|2437.9|2443.4|2437.4|5
1622812580000|2021-06-04 13:16:20|2443.6|2437.6|2444.1|2438.1|2444.4|2438.4|2443.6|2437.6|5
1622812590000|2021-06-04 13:16:30|2444.4|2438.4|2443.6|2437.6|2444.4|2438.4|2443.6|2437.6|6
1622812600000|2021-06-04 13:16:40|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1622812610000|2021-06-04 13:16:50|2443.6|2437.6|2443.4|2437.4|2443.6|2437.6|2443.4|2437.4|2
1622812620000|2021-06-04 13:17:00|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1622812630000|2021-06-04 13:17:10|2442.9|2436.9|2443.1|2437.1|2443.1|2437.1|2442.9|2436.9|4
1622812660000|2021-06-04 13:17:40|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1622812670000|2021-06-04 13:17:50|2443.1|2437.1|2442.6|2436.6|2443.1|2437.1|2442.6|2436.6|5
1622812680000|2021-06-04 13:18:00|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1622812690000|2021-06-04 13:18:10|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1622812700000|2021-06-04 13:18:20|2441.9|2435.9|2441.6|2435.6|2441.9|2435.9|2441.6|2435.6|2
1622812710000|2021-06-04 13:18:30|2441.9|2435.9|2442.9|2436.9|2442.9|2436.9|2441.9|2435.9|4
1622812750000|2021-06-04 13:19:10|2442.6|2436.6|2442.4|2436.4|2442.6|2436.6|2441.1|2435.1|10
1622812760000|2021-06-04 13:19:20|2442.1|2436.1|2442.1|2436.1|2442.4|2436.4|2442.1|2436.1|3
1622812770000|2021-06-04 13:19:30|2441.6|2435.6|2442.4|2436.4|2442.4|2436.4|2441.6|2435.6|4
1622812780000|2021-06-04 13:19:40|2442.6|2436.6|2441.6|2435.6|2442.6|2436.6|2441.6|2435.6|5
1622812790000|2021-06-04 13:19:50|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1622812800000|2021-06-04 13:20:00|2441.6|2435.6|2441.9|2435.9|2441.9|2435.9|2441.6|2435.6|2
1622812810000|2021-06-04 13:20:10|2442.1|2436.1|2439.9|2433.9|2442.4|2436.4|2439.6|2433.6|9
1622812820000|2021-06-04 13:20:20|2440.1|2434.1|2439.9|2433.9|2440.4|2434.4|2439.9|2433.9|4
1622812830000|2021-06-04 13:20:30|2440.1|2434.1|2439.9|2433.9|2440.1|2434.1|2439.9|2433.9|4
1622812840000|2021-06-04 13:20:40|2440.4|2434.4|2439.9|2433.9|2440.4|2434.4|2439.9|2433.9|2
1622812850000|2021-06-04 13:20:50|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.1|2433.1|4
1622812860000|2021-06-04 13:21:00|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1622812870000|2021-06-04 13:21:10|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1622812880000|2021-06-04 13:21:20|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1622812890000|2021-06-04 13:21:30|2440.4|2434.4|2439.9|2433.9|2440.4|2434.4|2439.9|2433.9|2
1622812900000|2021-06-04 13:21:40|2439.6|2433.6|2439.9|2433.9|2439.9|2433.9|2439.6|2433.6|2
1622812930000|2021-06-04 13:22:10|2440.1|2434.1|2440.4|2434.4|2440.4|2434.4|2440.1|2434.1|4
1622812940000|2021-06-04 13:22:20|2440.1|2434.1|2440.4|2434.4|2440.4|2434.4|2440.1|2434.1|2
1622812950000|2021-06-04 13:22:30|2440.1|2434.1|2440.4|2434.4|2440.4|2434.4|2440.1|2434.1|2
1622812970000|2021-06-04 13:22:50|2440.1|2434.1|2438.9|2432.9|2440.4|2434.4|2438.6|2432.6|6
1622812980000|2021-06-04 13:23:00|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1622812990000|2021-06-04 13:23:10|2439.4|2433.4|2438.6|2432.6|2439.4|2433.4|2438.6|2432.6|2
1622813000000|2021-06-04 13:23:20|2439.1|2433.1|2438.6|2432.6|2439.1|2433.1|2438.6|2432.6|6
1622813010000|2021-06-04 13:23:30|2438.9|2432.9|2438.6|2432.6|2438.9|2432.9|2438.6|2432.6|4
1622813020000|2021-06-04 13:23:40|2438.9|2432.9|2438.6|2432.6|2438.9|2432.9|2438.6|2432.6|2
1622813040000|2021-06-04 13:24:00|2438.9|2432.9|2439.4|2433.4|2439.4|2433.4|2438.9|2432.9|2
1622813060000|2021-06-04 13:24:20|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1622813070000|2021-06-04 13:24:30|2439.1|2433.1|2438.9|2432.9|2439.1|2433.1|2438.9|2432.9|2
1622813080000|2021-06-04 13:24:40|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|4
1622813090000|2021-06-04 13:24:50|2438.6|2432.6|2438.1|2432.1|2438.6|2432.6|2438.1|2432.1|2
1622813100000|2021-06-04 13:25:00|2438.4|2432.4|2439.4|2433.4|2439.4|2433.4|2438.4|2432.4|5
1622813110000|2021-06-04 13:25:10|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1622813130000|2021-06-04 13:25:30|2439.6|2433.6|2439.4|2433.4|2439.9|2433.9|2439.4|2433.4|4
1622813170000|2021-06-04 13:26:10|2439.1|2433.1|2438.1|2432.1|2439.1|2433.1|2438.1|2432.1|3
1622813180000|2021-06-04 13:26:20|2438.4|2432.4|2437.1|2431.1|2438.4|2432.4|2436.9|2430.9|10
1622813190000|2021-06-04 13:26:30|2437.4|2431.4|2436.9|2430.9|2437.6|2431.6|2436.9|2430.9|4
1622813200000|2021-06-04 13:26:40|2437.1|2431.1|2437.4|2431.4|2437.4|2431.4|2436.6|2430.6|6
1622813210000|2021-06-04 13:26:50|2437.1|2431.1|2437.4|2431.4|2437.4|2431.4|2436.6|2430.6|5
1622813220000|2021-06-04 13:27:00|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1622813240000|2021-06-04 13:27:20|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1622813250000|2021-06-04 13:27:30|2438.1|2432.1|2437.9|2431.9|2438.1|2432.1|2437.9|2431.9|6
1622813260000|2021-06-04 13:27:40|2438.1|2432.1|2436.9|2430.9|2438.1|2432.1|2436.9|2430.9|4
1622813290000|2021-06-04 13:28:10|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1622813330000|2021-06-04 13:28:50|2437.4|2431.4|2437.1|2431.1|2437.6|2431.6|2436.9|2430.9|9
1622813350000|2021-06-04 13:29:10|2437.4|2431.4|2437.4|2431.4|2437.6|2431.6|2437.4|2431.4|3
1622813360000|2021-06-04 13:29:20|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.4|2431.4|3
1622813370000|2021-06-04 13:29:30|2437.9|2431.9|2437.6|2431.6|2437.9|2431.9|2437.6|2431.6|2
1622813380000|2021-06-04 13:29:40|2437.9|2431.9|2437.6|2431.6|2437.9|2431.9|2437.6|2431.6|4
1622813390000|2021-06-04 13:29:50|2438.1|2432.1|2437.6|2431.6|2438.1|2432.1|2437.6|2431.6|5
1622813410000|2021-06-04 13:30:10|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1622813420000|2021-06-04 13:30:20|2437.1|2431.1|2437.4|2431.4|2437.4|2431.4|2437.1|2431.1|2
1622813440000|2021-06-04 13:30:40|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1622813450000|2021-06-04 13:30:50|2437.4|2431.4|2436.9|2430.9|2437.4|2431.4|2436.9|2430.9|3
1622813460000|2021-06-04 13:31:00|2437.1|2431.1|2436.4|2430.4|2437.1|2431.1|2436.1|2430.1|5
1622813470000|2021-06-04 13:31:10|2436.1|2430.1|2435.9|2429.9|2436.1|2430.1|2435.4|2429.4|5
1622813480000|2021-06-04 13:31:20|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1622813500000|2021-06-04 13:31:40|2435.9|2429.9|2435.1|2429.1|2436.1|2430.1|2435.1|2429.1|6
1622813510000|2021-06-04 13:31:50|2434.9|2428.9|2434.9|2428.9|2435.1|2429.1|2434.9|2428.9|3
1622813520000|2021-06-04 13:32:00|2435.1|2429.1|2435.9|2429.9|2435.9|2429.9|2435.1|2429.1|5
1622813530000|2021-06-04 13:32:10|2435.6|2429.6|2436.1|2430.1|2436.1|2430.1|2435.6|2429.6|3
1622813540000|2021-06-04 13:32:20|2436.4|2430.4|2436.9|2430.9|2436.9|2430.9|2436.4|2430.4|5
1622813560000|2021-06-04 13:32:40|2437.1|2431.1|2436.9|2430.9|2437.1|2431.1|2436.9|2430.9|6
1622813570000|2021-06-04 13:32:50|2437.1|2431.1|2436.9|2430.9|2437.1|2431.1|2436.9|2430.9|4
1622813590000|2021-06-04 13:33:10|2437.1|2431.1|2437.4|2431.4|2437.4|2431.4|2436.9|2430.9|4
1622813600000|2021-06-04 13:33:20|2437.6|2431.6|2437.9|2431.9|2437.9|2431.9|2437.6|2431.6|2
1622813610000|2021-06-04 13:33:30|2438.1|2432.1|2436.6|2430.6|2438.1|2432.1|2436.6|2430.6|9
1622813620000|2021-06-04 13:33:40|2436.4|2430.4|2436.6|2430.6|2436.6|2430.6|2436.4|2430.4|2
1622813630000|2021-06-04 13:33:50|2436.4|2430.4|2437.4|2431.4|2437.4|2431.4|2436.4|2430.4|5
1622813640000|2021-06-04 13:34:00|2437.6|2431.6|2437.9|2431.9|2437.9|2431.9|2437.6|2431.6|2
1622813650000|2021-06-04 13:34:10|2437.6|2431.6|2437.9|2431.9|2437.9|2431.9|2437.6|2431.6|2
1622813660000|2021-06-04 13:34:20|2437.6|2431.6|2437.4|2431.4|2437.6|2431.6|2437.1|2431.1|3
1622813670000|2021-06-04 13:34:30|2437.1|2431.1|2437.1|2431.1|2437.4|2431.4|2436.9|2430.9|11
1622813680000|2021-06-04 13:34:40|2437.4|2431.4|2437.1|2431.1|2437.4|2431.4|2437.1|2431.1|2
1622813690000|2021-06-04 13:34:50|2436.9|2430.9|2437.1|2431.1|2437.1|2431.1|2436.9|2430.9|4
1622813700000|2021-06-04 13:35:00|2436.9|2430.9|2437.4|2431.4|2437.4|2431.4|2436.9|2430.9|7
1622813710000|2021-06-04 13:35:10|2437.1|2431.1|2437.4|2431.4|2437.4|2431.4|2437.1|2431.1|2
1622813720000|2021-06-04 13:35:20|2437.1|2431.1|2437.1|2431.1|2437.4|2431.4|2437.1|2431.1|3
1622813730000|2021-06-04 13:35:30|2437.4|2431.4|2437.1|2431.1|2437.4|2431.4|2437.1|2431.1|2
1622813740000|2021-06-04 13:35:40|2437.4|2431.4|2437.1|2431.1|2437.4|2431.4|2437.1|2431.1|2
1622813750000|2021-06-04 13:35:50|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.4|2430.4|5
1622813760000|2021-06-04 13:36:00|2436.6|2430.6|2436.6|2430.6|2436.9|2430.9|2436.6|2430.6|3
1622813770000|2021-06-04 13:36:10|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1622813780000|2021-06-04 13:36:20|2436.6|2430.6|2437.6|2431.6|2437.6|2431.6|2436.6|2430.6|3
1622813810000|2021-06-04 13:36:50|2437.4|2431.4|2436.6|2430.6|2437.4|2431.4|2436.4|2430.4|4
1622813820000|2021-06-04 13:37:00|2436.9|2430.9|2436.4|2430.4|2436.9|2430.9|2436.4|2430.4|5
1622813830000|2021-06-04 13:37:10|2436.9|2430.9|2435.4|2429.4|2436.9|2430.9|2435.4|2429.4|9
1622813840000|2021-06-04 13:37:20|2435.1|2429.1|2433.9|2427.9|2435.1|2429.1|2433.9|2427.9|8
1622813850000|2021-06-04 13:37:30|2434.1|2428.1|2434.6|2428.6|2434.6|2428.6|2433.9|2427.9|5
1622813860000|2021-06-04 13:37:40|2434.4|2428.4|2434.1|2428.1|2434.4|2428.4|2434.1|2428.1|4
1622813870000|2021-06-04 13:37:50|2433.9|2427.9|2434.1|2428.1|2434.1|2428.1|2433.9|2427.9|2
1622813880000|2021-06-04 13:38:00|2433.9|2427.9|2433.6|2427.6|2433.9|2427.9|2433.6|2427.6|2
1622813900000|2021-06-04 13:38:20|2434.1|2428.1|2433.9|2427.9|2434.1|2428.1|2433.9|2427.9|2
1622813910000|2021-06-04 13:38:30|2434.6|2428.6|2434.9|2428.9|2434.9|2428.9|2434.6|2428.6|2
1622813920000|2021-06-04 13:38:40|2435.1|2429.1|2435.1|2429.1|2435.4|2429.4|2435.1|2429.1|5
1622813940000|2021-06-04 13:39:00|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1622813950000|2021-06-04 13:39:10|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1622813960000|2021-06-04 13:39:20|2435.9|2429.9|2434.9|2428.9|2435.9|2429.9|2434.9|2428.9|7
1622813970000|2021-06-04 13:39:30|2434.6|2428.6|2434.6|2428.6|2434.9|2428.9|2434.6|2428.6|5
1622813980000|2021-06-04 13:39:40|2434.4|2428.4|2433.6|2427.6|2434.6|2428.6|2433.6|2427.6|6
1622813990000|2021-06-04 13:39:50|2433.9|2427.9|2433.6|2427.6|2433.9|2427.9|2433.6|2427.6|2
1622814000000|2021-06-04 13:40:00|2433.9|2427.9|2432.9|2426.9|2433.9|2427.9|2432.9|2426.9|11
1622814010000|2021-06-04 13:40:10|2433.6|2427.6|2434.1|2428.1|2434.4|2428.4|2433.4|2427.4|5
1622814020000|2021-06-04 13:40:20|2434.4|2428.4|2434.9|2428.9|2435.1|2429.1|2434.4|2428.4|4
1622814030000|2021-06-04 13:40:30|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1622814040000|2021-06-04 13:40:40|2434.9|2428.9|2435.1|2429.1|2435.1|2429.1|2434.9|2428.9|2
1622814050000|2021-06-04 13:40:50|2434.9|2428.9|2434.6|2428.6|2434.9|2428.9|2434.4|2428.4|4
1622814060000|2021-06-04 13:41:00|2434.4|2428.4|2434.6|2428.6|2434.6|2428.6|2434.4|2428.4|2
1622814070000|2021-06-04 13:41:10|2434.9|2428.9|2434.4|2428.4|2435.1|2429.1|2434.1|2428.1|9
1622814080000|2021-06-04 13:41:20|2434.6|2428.6|2435.4|2429.4|2435.4|2429.4|2434.6|2428.6|4
1622814090000|2021-06-04 13:41:30|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1622814100000|2021-06-04 13:41:40|2436.1|2430.1|2436.9|2430.9|2436.9|2430.9|2435.4|2429.4|8
1622814110000|2021-06-04 13:41:50|2436.6|2430.6|2436.9|2430.9|2436.9|2430.9|2436.6|2430.6|2
1622814120000|2021-06-04 13:42:00|2436.6|2430.6|2436.1|2430.1|2436.6|2430.6|2436.1|2430.1|4
1622814140000|2021-06-04 13:42:20|2435.1|2429.1|2435.6|2429.6|2435.6|2429.6|2435.1|2429.1|4
1622814150000|2021-06-04 13:42:30|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.1|2429.1|5
1622814160000|2021-06-04 13:42:40|2435.1|2429.1|2434.4|2428.4|2435.1|2429.1|2434.1|2428.1|11
1622814170000|2021-06-04 13:42:50|2434.1|2428.1|2434.4|2428.4|2434.4|2428.4|2434.1|2428.1|8
1622814180000|2021-06-04 13:43:00|2434.1|2428.1|2433.6|2427.6|2434.1|2428.1|2433.6|2427.6|3
1622814190000|2021-06-04 13:43:10|2433.9|2427.9|2433.9|2427.9|2434.1|2428.1|2433.6|2427.6|8
1622814200000|2021-06-04 13:43:20|2434.1|2428.1|2434.9|2428.9|2434.9|2428.9|2434.1|2428.1|4
1622814210000|2021-06-04 13:43:30|2434.6|2428.6|2433.6|2427.6|2434.6|2428.6|2433.6|2427.6|4
1622814220000|2021-06-04 13:43:40|2433.9|2427.9|2433.9|2427.9|2434.1|2428.1|2433.9|2427.9|3
1622814230000|2021-06-04 13:43:50|2433.4|2427.4|2432.6|2426.6|2433.4|2427.4|2432.4|2426.4|4
1622814240000|2021-06-04 13:44:00|2432.9|2426.9|2432.9|2426.9|2433.4|2427.4|2432.9|2426.9|3
1622814250000|2021-06-04 13:44:10|2433.4|2427.4|2433.4|2427.4|2433.9|2427.9|2433.4|2427.4|5
1622814260000|2021-06-04 13:44:20|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1622814270000|2021-06-04 13:44:30|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1622814280000|2021-06-04 13:44:40|2432.4|2426.4|2432.4|2426.4|2432.6|2426.6|2432.4|2426.4|3
1622814290000|2021-06-04 13:44:50|2432.6|2426.6|2432.4|2426.4|2432.6|2426.6|2432.4|2426.4|2
1622814300000|2021-06-04 13:45:00|2431.6|2425.6|2431.4|2425.4|2431.6|2425.6|2431.4|2425.4|2
1622814310000|2021-06-04 13:45:10|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1622814320000|2021-06-04 13:45:20|2431.1|2425.1|2431.4|2425.4|2431.4|2425.4|2431.1|2425.1|2
1622814340000|2021-06-04 13:45:40|2431.6|2425.6|2430.9|2424.9|2431.6|2425.6|2430.9|2424.9|3
1622814350000|2021-06-04 13:45:50|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1622814360000|2021-06-04 13:46:00|2430.4|2424.4|2429.9|2423.9|2430.4|2424.4|2429.9|2423.9|2
1622814370000|2021-06-04 13:46:10|2429.6|2423.6|2428.9|2422.9|2429.6|2423.6|2428.9|2422.9|2
1622814380000|2021-06-04 13:46:20|2429.1|2423.1|2428.9|2422.9|2429.1|2423.1|2428.9|2422.9|2
1622814390000|2021-06-04 13:46:30|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1622814400000|2021-06-04 13:46:40|2428.9|2422.9|2428.6|2422.6|2428.9|2422.9|2428.1|2422.1|5
1622814410000|2021-06-04 13:46:50|2428.9|2422.9|2427.9|2421.9|2428.9|2422.9|2427.9|2421.9|4
1622814420000|2021-06-04 13:47:00|2428.4|2422.4|2428.4|2422.4|2428.9|2422.9|2428.1|2422.1|6
1622814430000|2021-06-04 13:47:10|2428.6|2422.6|2429.1|2423.1|2429.1|2423.1|2428.4|2422.4|5
1622814440000|2021-06-04 13:47:20|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1622814450000|2021-06-04 13:47:30|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1622814460000|2021-06-04 13:47:40|2429.9|2423.9|2430.1|2424.1|2430.1|2424.1|2429.9|2423.9|2
1622814470000|2021-06-04 13:47:50|2430.4|2424.4|2431.4|2425.4|2431.4|2425.4|2430.1|2424.1|5
1622814480000|2021-06-04 13:48:00|2431.9|2425.9|2432.1|2426.1|2432.1|2426.1|2431.9|2425.9|2
1622814500000|2021-06-04 13:48:20|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.4|2425.4|5
1622814530000|2021-06-04 13:48:50|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1622814550000|2021-06-04 13:49:10|2431.9|2425.9|2431.4|2425.4|2431.9|2425.9|2431.4|2425.4|3
1622814560000|2021-06-04 13:49:20|2431.6|2425.6|2431.9|2425.9|2431.9|2425.9|2431.6|2425.6|2
1622814570000|2021-06-04 13:49:30|2431.6|2425.6|2431.4|2425.4|2431.6|2425.6|2431.4|2425.4|4
1622814580000|2021-06-04 13:49:40|2431.1|2425.1|2430.9|2424.9|2431.1|2425.1|2430.9|2424.9|2
1622814590000|2021-06-04 13:49:50|2431.1|2425.1|2431.1|2425.1|2431.4|2425.4|2431.1|2425.1|3
1622814600000|2021-06-04 13:50:00|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1622814620000|2021-06-04 13:50:20|2431.1|2425.1|2432.1|2426.1|2432.1|2426.1|2431.1|2425.1|4
1622814640000|2021-06-04 13:50:40|2431.9|2425.9|2431.6|2425.6|2431.9|2425.9|2431.6|2425.6|2
1622814650000|2021-06-04 13:50:50|2431.4|2425.4|2431.6|2425.6|2431.6|2425.6|2431.4|2425.4|2
1622814660000|2021-06-04 13:51:00|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1622814670000|2021-06-04 13:51:10|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1622814680000|2021-06-04 13:51:20|2431.9|2425.9|2432.4|2426.4|2432.4|2426.4|2431.9|2425.9|2
1622814740000|2021-06-04 13:52:20|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2431.9|2425.9|3
1622814750000|2021-06-04 13:52:30|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1622814770000|2021-06-04 13:52:50|2431.6|2425.6|2431.4|2425.4|2431.6|2425.6|2431.4|2425.4|2
1622814780000|2021-06-04 13:53:00|2431.1|2425.1|2431.6|2425.6|2431.9|2425.9|2431.1|2425.1|4
1622814790000|2021-06-04 13:53:10|2431.9|2425.9|2432.1|2426.1|2432.1|2426.1|2431.9|2425.9|2
1622814810000|2021-06-04 13:53:30|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1622814820000|2021-06-04 13:53:40|2431.4|2425.4|2431.1|2425.1|2431.4|2425.4|2431.1|2425.1|4
1622814840000|2021-06-04 13:54:00|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1622814850000|2021-06-04 13:54:10|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1622814890000|2021-06-04 13:54:50|2430.9|2424.9|2430.6|2424.6|2430.9|2424.9|2430.6|2424.6|2
1622814900000|2021-06-04 13:55:00|2430.9|2424.9|2431.4|2425.4|2431.4|2425.4|2430.9|2424.9|3
1622814910000|2021-06-04 13:55:10|2431.1|2425.1|2429.4|2423.4|2431.1|2425.1|2429.4|2423.4|5
1622814950000|2021-06-04 13:55:50|2429.6|2423.6|2429.4|2423.4|2429.6|2423.6|2429.4|2423.4|2
1622814970000|2021-06-04 13:56:10|2429.6|2423.6|2430.1|2424.1|2430.1|2424.1|2429.6|2423.6|2
1622814980000|2021-06-04 13:56:20|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1622814990000|2021-06-04 13:56:30|2430.1|2424.1|2429.9|2423.9|2430.1|2424.1|2429.9|2423.9|2
1622815030000|2021-06-04 13:57:10|2429.6|2423.6|2428.4|2422.4|2429.6|2423.6|2428.4|2422.4|3
1622815040000|2021-06-04 13:57:20|2428.6|2422.6|2427.4|2421.4|2428.6|2422.6|2426.6|2420.6|6
1622815050000|2021-06-04 13:57:30|2427.1|2421.1|2426.9|2420.9|2427.1|2421.1|2426.9|2420.9|2
1622815060000|2021-06-04 13:57:40|2427.1|2421.1|2426.4|2420.4|2427.1|2421.1|2426.4|2420.4|6
1622815070000|2021-06-04 13:57:50|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2425.9|2419.9|3
1622815080000|2021-06-04 13:58:00|2426.4|2420.4|2427.6|2421.6|2427.6|2421.6|2426.4|2420.4|4
1622815090000|2021-06-04 13:58:10|2427.4|2421.4|2427.1|2421.1|2427.4|2421.4|2427.1|2421.1|4
1622815100000|2021-06-04 13:58:20|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1622815110000|2021-06-04 13:58:30|2426.4|2420.4|2427.9|2421.9|2427.9|2421.9|2426.4|2420.4|4
1622815180000|2021-06-04 13:59:40|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1622815200000|2021-06-04 14:00:00|2427.9|2421.9|2429.4|2423.4|2429.4|2423.4|2427.9|2421.9|4
1622815220000|2021-06-04 14:00:20|2430.4|2424.4|2429.6|2423.6|2430.4|2424.4|2429.6|2423.6|2
1622815230000|2021-06-04 14:00:30|2429.9|2423.9|2430.1|2424.1|2430.1|2424.1|2429.9|2423.9|2
1622815240000|2021-06-04 14:00:40|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1622815260000|2021-06-04 14:01:00|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1622815270000|2021-06-04 14:01:10|2430.4|2424.4|2430.9|2424.9|2430.9|2424.9|2430.4|2424.4|3
1622815280000|2021-06-04 14:01:20|2431.1|2425.1|2429.6|2423.6|2431.1|2425.1|2429.6|2423.6|4
1622815290000|2021-06-04 14:01:30|2429.4|2423.4|2428.1|2422.1|2429.4|2423.4|2427.6|2421.6|8
1622815300000|2021-06-04 14:01:40|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1622815310000|2021-06-04 14:01:50|2426.6|2420.6|2426.1|2420.1|2426.6|2420.6|2426.1|2420.1|2
1622815320000|2021-06-04 14:02:00|2425.9|2419.9|2425.6|2419.6|2425.9|2419.9|2425.6|2419.6|2
1622815330000|2021-06-04 14:02:10|2425.4|2419.4|2425.1|2419.1|2425.6|2419.6|2425.1|2419.1|3
1622815340000|2021-06-04 14:02:20|2425.9|2419.9|2425.4|2419.4|2425.9|2419.9|2425.4|2419.4|3
1622815350000|2021-06-04 14:02:30|2425.1|2419.1|2425.1|2419.1|2425.4|2419.4|2424.9|2418.9|5
1622815360000|2021-06-04 14:02:40|2424.9|2418.9|2425.1|2419.1|2425.4|2419.4|2424.9|2418.9|5
1622815370000|2021-06-04 14:02:50|2425.4|2419.4|2426.4|2420.4|2426.4|2420.4|2425.4|2419.4|3
1622815390000|2021-06-04 14:03:10|2425.6|2419.6|2425.4|2419.4|2425.6|2419.6|2425.4|2419.4|2
1622815410000|2021-06-04 14:03:30|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1622815420000|2021-06-04 14:03:40|2425.4|2419.4|2425.1|2419.1|2425.4|2419.4|2425.1|2419.1|2
1622815430000|2021-06-04 14:03:50|2424.9|2418.9|2424.6|2418.6|2424.9|2418.9|2424.6|2418.6|2
1622815440000|2021-06-04 14:04:00|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.4|2418.4|4
1622815450000|2021-06-04 14:04:10|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1622815460000|2021-06-04 14:04:20|2425.6|2419.6|2425.9|2419.9|2425.9|2419.9|2425.6|2419.6|2
1622815470000|2021-06-04 14:04:30|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1622815480000|2021-06-04 14:04:40|2425.1|2419.1|2424.6|2418.6|2425.1|2419.1|2424.6|2418.6|2
1622815490000|2021-06-04 14:04:50|2423.9|2417.9|2423.6|2417.6|2423.9|2417.9|2423.6|2417.6|2
1622815500000|2021-06-04 14:05:00|2423.1|2417.1|2422.4|2416.4|2423.1|2417.1|2421.9|2415.9|7
1622815510000|2021-06-04 14:05:10|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.4|2415.4|3
1622815520000|2021-06-04 14:05:20|2421.4|2415.4|2421.4|2415.4|2421.6|2415.6|2421.4|2415.4|3
1622815530000|2021-06-04 14:05:30|2421.1|2415.1|2420.9|2414.9|2421.4|2415.4|2420.9|2414.9|5
1622815540000|2021-06-04 14:05:40|2421.4|2415.4|2421.6|2415.6|2421.6|2415.6|2421.4|2415.4|2
1622815550000|2021-06-04 14:05:50|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1622815560000|2021-06-04 14:06:00|2421.6|2415.6|2418.1|2412.1|2421.6|2415.6|2418.1|2412.1|3
1622815570000|2021-06-04 14:06:10|2418.3|2412.3|2418.4|2412.4|2418.4|2412.4|2417.9|2411.9|5
1622815580000|2021-06-04 14:06:20|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1622815590000|2021-06-04 14:06:30|2418.9|2412.9|2420.9|2414.9|2421.1|2415.1|2418.9|2412.9|7
1622815600000|2021-06-04 14:06:40|2421.1|2415.1|2421.1|2415.1|2421.4|2415.4|2421.1|2415.1|3
1622815620000|2021-06-04 14:07:00|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1622815630000|2021-06-04 14:07:10|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1622815640000|2021-06-04 14:07:20|2421.9|2415.9|2422.1|2416.1|2422.1|2416.1|2421.9|2415.9|2
1622815650000|2021-06-04 14:07:30|2421.9|2415.9|2423.1|2417.1|2423.1|2417.1|2421.6|2415.6|4
1622815660000|2021-06-04 14:07:40|2423.4|2417.4|2423.9|2417.9|2423.9|2417.9|2423.4|2417.4|3
1622815680000|2021-06-04 14:08:00|2424.6|2418.6|2425.4|2419.4|2425.4|2419.4|2424.6|2418.6|2
1622815690000|2021-06-04 14:08:10|2425.6|2419.6|2426.1|2420.1|2426.4|2420.4|2425.6|2419.6|5
1622815700000|2021-06-04 14:08:20|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1622815770000|2021-06-04 14:09:30|2426.4|2420.4|2428.9|2422.9|2428.9|2422.9|2426.4|2420.4|10
1622815780000|2021-06-04 14:09:40|2428.6|2422.6|2428.1|2422.1|2428.6|2422.6|2426.4|2420.4|11
1622815790000|2021-06-04 14:09:50|2427.9|2421.9|2426.9|2420.9|2427.9|2421.9|2426.9|2420.9|2
1622815800000|2021-06-04 14:10:00|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1622815820000|2021-06-04 14:10:20|2426.9|2420.9|2426.1|2420.1|2426.9|2420.9|2425.9|2419.9|4
1622815830000|2021-06-04 14:10:30|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1622815840000|2021-06-04 14:10:40|2426.1|2420.1|2426.4|2420.4|2426.4|2420.4|2426.1|2420.1|2
1622815850000|2021-06-04 14:10:50|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1622815860000|2021-06-04 14:11:00|2426.9|2420.9|2427.9|2421.9|2427.9|2421.9|2426.9|2420.9|5
1622815900000|2021-06-04 14:11:40|2428.1|2422.1|2428.6|2422.6|2428.6|2422.6|2428.1|2422.1|2
1622815910000|2021-06-04 14:11:50|2428.9|2422.9|2428.1|2422.1|2428.9|2422.9|2428.1|2422.1|3
1622815920000|2021-06-04 14:12:00|2428.4|2422.4|2428.6|2422.6|2428.6|2422.6|2428.4|2422.4|2
1622815930000|2021-06-04 14:12:10|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1622815940000|2021-06-04 14:12:20|2428.6|2422.6|2427.9|2421.9|2428.6|2422.6|2427.6|2421.6|5
1622815960000|2021-06-04 14:12:40|2428.1|2422.1|2427.9|2421.9|2428.1|2422.1|2427.9|2421.9|2
1622815970000|2021-06-04 14:12:50|2427.6|2421.6|2427.9|2421.9|2427.9|2421.9|2427.6|2421.6|2
1622815980000|2021-06-04 14:13:00|2428.4|2422.4|2427.9|2421.9|2428.4|2422.4|2427.9|2421.9|2
1622815990000|2021-06-04 14:13:10|2428.6|2422.6|2428.9|2422.9|2428.9|2422.9|2428.4|2422.4|4
1622816000000|2021-06-04 14:13:20|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1622816010000|2021-06-04 14:13:30|2428.9|2422.9|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|2
1622816040000|2021-06-04 14:14:00|2429.4|2423.4|2428.9|2422.9|2429.4|2423.4|2428.9|2422.9|2
1622816050000|2021-06-04 14:14:10|2428.6|2422.6|2428.4|2422.4|2428.6|2422.6|2428.4|2422.4|2
1622816070000|2021-06-04 14:14:30|2427.6|2421.6|2428.4|2422.4|2428.4|2422.4|2427.6|2421.6|2
1622816080000|2021-06-04 14:14:40|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1622816090000|2021-06-04 14:14:50|2428.4|2422.4|2428.6|2422.6|2428.6|2422.6|2427.9|2421.9|5
1622816100000|2021-06-04 14:15:00|2428.4|2422.4|2429.9|2423.9|2430.1|2424.1|2428.4|2422.4|6
1622816110000|2021-06-04 14:15:10|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1622816120000|2021-06-04 14:15:20|2429.9|2423.9|2429.6|2423.6|2429.9|2423.9|2429.6|2423.6|2
1622816130000|2021-06-04 14:15:30|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1622816160000|2021-06-04 14:16:00|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1622816190000|2021-06-04 14:16:30|2429.9|2423.9|2429.6|2423.6|2429.9|2423.9|2429.6|2423.6|2
1622816200000|2021-06-04 14:16:40|2429.9|2423.9|2429.9|2423.9|2430.1|2424.1|2429.9|2423.9|3
1622816210000|2021-06-04 14:16:50|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1622816220000|2021-06-04 14:17:00|2429.9|2423.9|2430.6|2424.6|2430.6|2424.6|2429.9|2423.9|3
1622816230000|2021-06-04 14:17:10|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1622816240000|2021-06-04 14:17:20|2430.1|2424.1|2429.6|2423.6|2430.1|2424.1|2429.6|2423.6|3
1622816250000|2021-06-04 14:17:30|2429.1|2423.1|2428.9|2422.9|2429.4|2423.4|2428.9|2422.9|4
1622816270000|2021-06-04 14:17:50|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1622816280000|2021-06-04 14:18:00|2428.9|2422.9|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|2
1622816290000|2021-06-04 14:18:10|2429.4|2423.4|2429.9|2423.9|2430.1|2424.1|2429.4|2423.4|4
1622816300000|2021-06-04 14:18:20|2429.6|2423.6|2429.1|2423.1|2429.9|2423.9|2429.1|2423.1|4
1622816310000|2021-06-04 14:18:30|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.1|2423.1|3
1622816350000|2021-06-04 14:19:10|2429.6|2423.6|2430.6|2424.6|2430.6|2424.6|2429.6|2423.6|4
1622816360000|2021-06-04 14:19:20|2430.9|2424.9|2430.4|2424.4|2430.9|2424.9|2430.4|2424.4|3
1622816370000|2021-06-04 14:19:30|2430.6|2424.6|2430.1|2424.1|2430.6|2424.6|2430.1|2424.1|2
1622816390000|2021-06-04 14:19:50|2429.9|2423.9|2430.4|2424.4|2430.4|2424.4|2429.9|2423.9|3
1622816400000|2021-06-04 14:20:00|2430.6|2424.6|2430.6|2424.6|2430.9|2424.9|2430.6|2424.6|3
1622816410000|2021-06-04 14:20:10|2430.9|2424.9|2430.9|2424.9|2431.1|2425.1|2430.9|2424.9|3
1622816420000|2021-06-04 14:20:20|2431.1|2425.1|2431.1|2425.1|2431.4|2425.4|2431.1|2425.1|3
1622816450000|2021-06-04 14:20:50|2430.9|2424.9|2431.6|2425.6|2432.1|2426.1|2430.9|2424.9|8
1622816470000|2021-06-04 14:21:10|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1622816480000|2021-06-04 14:21:20|2432.1|2426.1|2432.4|2426.4|2432.4|2426.4|2432.1|2426.1|2
1622816510000|2021-06-04 14:21:50|2432.1|2426.1|2431.4|2425.4|2432.1|2426.1|2431.4|2425.4|2
1622816520000|2021-06-04 14:22:00|2430.9|2424.9|2431.1|2425.1|2431.1|2425.1|2430.9|2424.9|2
1622816530000|2021-06-04 14:22:10|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1622816540000|2021-06-04 14:22:20|2431.1|2425.1|2430.9|2424.9|2431.1|2425.1|2430.9|2424.9|2
1622816550000|2021-06-04 14:22:30|2431.1|2425.1|2431.4|2425.4|2431.4|2425.4|2431.1|2425.1|2
1622816560000|2021-06-04 14:22:40|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1622816570000|2021-06-04 14:22:50|2431.4|2425.4|2432.1|2426.1|2432.1|2426.1|2431.4|2425.4|4
1622816580000|2021-06-04 14:23:00|2431.9|2425.9|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|3
1622816590000|2021-06-04 14:23:10|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1622816600000|2021-06-04 14:23:20|2431.9|2425.9|2431.6|2425.6|2432.1|2426.1|2431.6|2425.6|4
1622816610000|2021-06-04 14:23:30|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1622816630000|2021-06-04 14:23:50|2431.6|2425.6|2431.9|2425.9|2432.1|2426.1|2431.6|2425.6|4
1622816640000|2021-06-04 14:24:00|2432.1|2426.1|2432.1|2426.1|2432.4|2426.4|2432.1|2426.1|3
1622816650000|2021-06-04 14:24:10|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.1|2426.1|3
1622816680000|2021-06-04 14:24:40|2433.3|2427.3|2434.1|2428.1|2434.1|2428.1|2433.3|2427.3|5
1622816690000|2021-06-04 14:24:50|2434.4|2428.4|2434.4|2428.4|2434.6|2428.6|2434.3|2428.3|4
1622816730000|2021-06-04 14:25:30|2434.6|2428.6|2432.9|2426.9|2434.6|2428.6|2432.9|2426.9|2
1622816780000|2021-06-04 14:26:20|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1622816790000|2021-06-04 14:26:30|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1622816800000|2021-06-04 14:26:40|2433.6|2427.6|2433.6|2427.6|2434.1|2428.1|2433.6|2427.6|5
1622816810000|2021-06-04 14:26:50|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.1|2427.1|3
1622816820000|2021-06-04 14:27:00|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1622816860000|2021-06-04 14:27:40|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1622816870000|2021-06-04 14:27:50|2433.1|2427.1|2433.4|2427.4|2433.4|2427.4|2433.1|2427.1|2
1622816890000|2021-06-04 14:28:10|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1622816900000|2021-06-04 14:28:20|2433.4|2427.4|2433.6|2427.6|2433.6|2427.6|2433.4|2427.4|2
1622816910000|2021-06-04 14:28:30|2433.4|2427.4|2433.1|2427.1|2433.4|2427.4|2433.1|2427.1|2
1622816930000|2021-06-04 14:28:50|2432.9|2426.9|2432.6|2426.6|2432.9|2426.9|2432.4|2426.4|3
1622816940000|2021-06-04 14:29:00|2432.4|2426.4|2432.6|2426.6|2432.6|2426.6|2432.4|2426.4|4
1622816950000|2021-06-04 14:29:10|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|1
1622816980000|2021-06-04 14:29:40|2432.4|2426.4|2432.1|2426.1|2432.4|2426.4|2432.1|2426.1|2
1622817000000|2021-06-04 14:30:00|2431.6|2425.6|2432.4|2426.4|2433.4|2427.4|2431.1|2425.1|11
1622817020000|2021-06-04 14:30:20|2432.6|2426.6|2433.6|2427.6|2433.6|2427.6|2432.6|2426.6|4
1622817030000|2021-06-04 14:30:30|2433.1|2427.1|2433.4|2427.4|2433.6|2427.6|2432.9|2426.9|4
1622817040000|2021-06-04 14:30:40|2433.6|2427.6|2434.4|2428.4|2434.4|2428.4|2433.6|2427.6|4
1622817050000|2021-06-04 14:30:50|2434.6|2428.6|2434.6|2428.6|2435.1|2429.1|2434.4|2428.4|5
1622817070000|2021-06-04 14:31:10|2434.9|2428.9|2434.6|2428.6|2434.9|2428.9|2434.6|2428.6|2
1622817100000|2021-06-04 14:31:40|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|1
1622817110000|2021-06-04 14:31:50|2434.6|2428.6|2433.9|2427.9|2434.6|2428.6|2433.9|2427.9|3
1622817120000|2021-06-04 14:32:00|2434.1|2428.1|2434.4|2428.4|2434.6|2428.6|2433.9|2427.9|10
1622817130000|2021-06-04 14:32:10|2434.1|2428.1|2433.9|2427.9|2434.1|2428.1|2433.3|2427.3|7
1622817140000|2021-06-04 14:32:20|2434.6|2428.6|2434.4|2428.4|2434.6|2428.6|2434.4|2428.4|2
1622817150000|2021-06-04 14:32:30|2434.1|2428.1|2434.4|2428.4|2434.4|2428.4|2434.1|2428.1|2
1622817190000|2021-06-04 14:33:10|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1622817230000|2021-06-04 14:33:50|2435.4|2429.4|2434.6|2428.6|2435.4|2429.4|2434.6|2428.6|2
1622817240000|2021-06-04 14:34:00|2434.1|2428.1|2433.9|2427.9|2434.1|2428.1|2433.9|2427.9|2
1622817250000|2021-06-04 14:34:10|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1622817280000|2021-06-04 14:34:40|2433.9|2427.9|2433.9|2427.9|2434.6|2428.6|2433.9|2427.9|5
1622817310000|2021-06-04 14:35:10|2434.1|2428.1|2433.9|2427.9|2434.1|2428.1|2433.9|2427.9|2
1622817360000|2021-06-04 14:36:00|2434.1|2428.1|2434.4|2428.4|2434.4|2428.4|2434.1|2428.1|2
1622817370000|2021-06-04 14:36:10|2434.6|2428.6|2433.9|2427.9|2434.6|2428.6|2433.9|2427.9|4
1622817380000|2021-06-04 14:36:20|2433.6|2427.6|2434.4|2428.4|2434.4|2428.4|2433.6|2427.6|3
1622817390000|2021-06-04 14:36:30|2434.1|2428.1|2433.9|2427.9|2434.1|2428.1|2433.9|2427.9|2
1622817400000|2021-06-04 14:36:40|2433.6|2427.6|2432.4|2426.4|2433.6|2427.6|2432.4|2426.4|4
1622817410000|2021-06-04 14:36:50|2432.6|2426.6|2432.4|2426.4|2432.6|2426.6|2432.4|2426.4|2
1622817420000|2021-06-04 14:37:00|2432.1|2426.1|2430.9|2424.9|2432.1|2426.1|2430.9|2424.9|5
1622817430000|2021-06-04 14:37:10|2430.6|2424.6|2430.1|2424.1|2430.6|2424.6|2430.1|2424.1|5
1622817440000|2021-06-04 14:37:20|2430.4|2424.4|2430.1|2424.1|2430.4|2424.4|2430.1|2424.1|2
1622817450000|2021-06-04 14:37:30|2429.9|2423.9|2429.9|2423.9|2430.1|2424.1|2429.9|2423.9|3
1622817460000|2021-06-04 14:37:40|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1622817470000|2021-06-04 14:37:50|2428.9|2422.9|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|2
1622817480000|2021-06-04 14:38:00|2429.4|2423.4|2429.6|2423.6|2429.6|2423.6|2429.4|2423.4|2
1622817490000|2021-06-04 14:38:10|2429.9|2423.9|2430.4|2424.4|2430.4|2424.4|2429.9|2423.9|3
1622817500000|2021-06-04 14:38:20|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1622817510000|2021-06-04 14:38:30|2430.4|2424.4|2429.9|2423.9|2430.4|2424.4|2429.9|2423.9|2
1622817520000|2021-06-04 14:38:40|2429.6|2423.6|2429.9|2423.9|2429.9|2423.9|2429.6|2423.6|2
1622817530000|2021-06-04 14:38:50|2429.6|2423.6|2429.9|2423.9|2429.9|2423.9|2429.6|2423.6|2
1622817540000|2021-06-04 14:39:00|2429.6|2423.6|2429.9|2423.9|2429.9|2423.9|2429.6|2423.6|2
1622817550000|2021-06-04 14:39:10|2429.6|2423.6|2429.9|2423.9|2429.9|2423.9|2429.6|2423.6|2
1622817580000|2021-06-04 14:39:40|2430.1|2424.1|2430.1|2424.1|2430.6|2424.6|2430.1|2424.1|3
1622817610000|2021-06-04 14:40:10|2430.4|2424.4|2431.1|2425.1|2431.1|2425.1|2430.4|2424.4|2
1622817620000|2021-06-04 14:40:20|2431.4|2425.4|2431.1|2425.1|2431.4|2425.4|2431.1|2425.1|2
1622817630000|2021-06-04 14:40:30|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1622817670000|2021-06-04 14:41:10|2431.6|2425.6|2431.9|2425.9|2431.9|2425.9|2431.6|2425.6|2
1622817680000|2021-06-04 14:41:20|2432.1|2426.1|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|2
1622817710000|2021-06-04 14:41:50|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1622817720000|2021-06-04 14:42:00|2432.4|2426.4|2432.4|2426.4|2432.6|2426.6|2432.4|2426.4|3
1622817730000|2021-06-04 14:42:10|2432.6|2426.6|2432.4|2426.4|2432.6|2426.6|2432.4|2426.4|2
1622817750000|2021-06-04 14:42:30|2432.1|2426.1|2431.1|2425.1|2432.1|2426.1|2431.1|2425.1|4
1622817760000|2021-06-04 14:42:40|2431.4|2425.4|2431.6|2425.6|2431.6|2425.6|2431.4|2425.4|2
1622817770000|2021-06-04 14:42:50|2431.4|2425.4|2431.1|2425.1|2431.4|2425.4|2431.1|2425.1|2
1622817780000|2021-06-04 14:43:00|2430.9|2424.9|2431.1|2425.1|2431.1|2425.1|2430.6|2424.6|4
1622817790000|2021-06-04 14:43:10|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1622817810000|2021-06-04 14:43:30|2431.1|2425.1|2431.4|2425.4|2431.4|2425.4|2431.1|2425.1|2
1622817820000|2021-06-04 14:43:40|2430.9|2424.9|2431.4|2425.4|2431.4|2425.4|2430.9|2424.9|2
1622817840000|2021-06-04 14:44:00|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1622817850000|2021-06-04 14:44:10|2430.9|2424.9|2430.1|2424.1|2430.9|2424.9|2429.9|2423.9|5
1622817870000|2021-06-04 14:44:30|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1622817890000|2021-06-04 14:44:50|2430.6|2424.6|2430.4|2424.4|2430.6|2424.6|2430.4|2424.4|4
1622817900000|2021-06-04 14:45:00|2430.6|2424.6|2430.4|2424.4|2430.6|2424.6|2430.4|2424.4|2
1622817910000|2021-06-04 14:45:10|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1622817940000|2021-06-04 14:45:40|2431.1|2425.1|2431.6|2425.6|2431.6|2425.6|2431.1|2425.1|3
1622817950000|2021-06-04 14:45:50|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1622817960000|2021-06-04 14:46:00|2432.1|2426.1|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|2
1622817970000|2021-06-04 14:46:10|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1622817980000|2021-06-04 14:46:20|2431.4|2425.4|2431.1|2425.1|2431.4|2425.4|2430.9|2424.9|3
1622818000000|2021-06-04 14:46:40|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1622818010000|2021-06-04 14:46:50|2432.1|2426.1|2432.6|2426.6|2432.6|2426.6|2432.1|2426.1|2
1622818020000|2021-06-04 14:47:00|2432.9|2426.9|2433.4|2427.4|2433.4|2427.4|2432.9|2426.9|2
1622818030000|2021-06-04 14:47:10|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.4|2427.4|3
1622818050000|2021-06-04 14:47:30|2433.4|2427.4|2433.6|2427.6|2433.6|2427.6|2433.4|2427.4|2
1622818060000|2021-06-04 14:47:40|2433.4|2427.4|2433.1|2427.1|2433.6|2427.6|2433.1|2427.1|4
1622818070000|2021-06-04 14:47:50|2432.6|2426.6|2432.4|2426.4|2432.6|2426.6|2432.4|2426.4|2
1622818080000|2021-06-04 14:48:00|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1622818090000|2021-06-04 14:48:10|2431.9|2425.9|2431.1|2425.1|2431.9|2425.9|2431.1|2425.1|4
1622818100000|2021-06-04 14:48:20|2431.4|2425.4|2432.1|2426.1|2432.1|2426.1|2431.4|2425.4|4
1622818110000|2021-06-04 14:48:30|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1622818140000|2021-06-04 14:49:00|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1622818210000|2021-06-04 14:50:10|2432.9|2426.9|2433.4|2427.4|2433.4|2427.4|2432.9|2426.9|2
1622818270000|2021-06-04 14:51:10|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1622818290000|2021-06-04 14:51:30|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1622818320000|2021-06-04 14:52:00|2433.1|2427.1|2432.6|2426.6|2433.1|2427.1|2432.6|2426.6|3
1622818340000|2021-06-04 14:52:20|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1622818350000|2021-06-04 14:52:30|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1622818360000|2021-06-04 14:52:40|2431.6|2425.6|2431.4|2425.4|2431.6|2425.6|2431.4|2425.4|2
1622818380000|2021-06-04 14:53:00|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1622818400000|2021-06-04 14:53:20|2431.9|2425.9|2431.6|2425.6|2431.9|2425.9|2431.6|2425.6|2
1622818420000|2021-06-04 14:53:40|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1622818430000|2021-06-04 14:53:50|2431.1|2425.1|2430.4|2424.4|2431.1|2425.1|2430.4|2424.4|2
1622818440000|2021-06-04 14:54:00|2430.1|2424.1|2430.4|2424.4|2430.4|2424.4|2430.1|2424.1|2
1622818450000|2021-06-04 14:54:10|2430.6|2424.6|2431.1|2425.1|2431.1|2425.1|2430.6|2424.6|3
1622818480000|2021-06-04 14:54:40|2431.4|2425.4|2432.4|2426.4|2433.1|2427.1|2431.4|2425.4|7
1622818490000|2021-06-04 14:54:50|2433.1|2427.1|2432.4|2426.4|2433.1|2427.1|2432.4|2426.4|2
1622818500000|2021-06-04 14:55:00|2432.6|2426.6|2432.9|2426.9|2432.9|2426.9|2432.6|2426.6|2
1622818520000|2021-06-04 14:55:20|2433.1|2427.1|2434.1|2428.1|2434.1|2428.1|2433.1|2427.1|3
1622818530000|2021-06-04 14:55:30|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1622818560000|2021-06-04 14:56:00|2434.6|2428.6|2435.6|2429.6|2435.6|2429.6|2434.6|2428.6|6
1622818570000|2021-06-04 14:56:10|2435.9|2429.9|2435.1|2429.1|2436.1|2430.1|2435.1|2429.1|5
1622818580000|2021-06-04 14:56:20|2434.9|2428.9|2435.1|2429.1|2435.1|2429.1|2434.9|2428.9|2
1622818590000|2021-06-04 14:56:30|2434.9|2428.9|2435.1|2429.1|2435.1|2429.1|2434.9|2428.9|2
1622818600000|2021-06-04 14:56:40|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1622818620000|2021-06-04 14:57:00|2436.1|2430.1|2437.6|2431.6|2437.6|2431.6|2435.6|2429.6|6
1622818630000|2021-06-04 14:57:10|2437.4|2431.4|2438.1|2432.1|2438.1|2432.1|2436.9|2430.9|10
1622818640000|2021-06-04 14:57:20|2438.4|2432.4|2438.6|2432.6|2438.6|2432.6|2438.4|2432.4|2
1622818650000|2021-06-04 14:57:30|2438.9|2432.9|2439.6|2433.6|2439.9|2433.9|2438.9|2432.9|3
1622818660000|2021-06-04 14:57:40|2439.4|2433.4|2437.9|2431.9|2439.4|2433.4|2436.9|2430.9|6
1622818670000|2021-06-04 14:57:50|2438.6|2432.6|2439.1|2433.1|2439.1|2433.1|2438.6|2432.6|3
1622818680000|2021-06-04 14:58:00|2439.9|2433.9|2441.1|2435.1|2441.4|2435.4|2439.6|2433.6|10
1622818690000|2021-06-04 14:58:10|2440.6|2434.6|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|2
1622818710000|2021-06-04 14:58:30|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1622818720000|2021-06-04 14:58:40|2440.1|2434.1|2439.6|2433.6|2440.1|2434.1|2439.6|2433.6|2
1622818730000|2021-06-04 14:58:50|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|3
1622818740000|2021-06-04 14:59:00|2438.6|2432.6|2438.4|2432.4|2438.9|2432.9|2438.4|2432.4|4
1622818790000|2021-06-04 14:59:50|2439.1|2433.1|2438.6|2432.6|2439.1|2433.1|2438.4|2432.4|5
1622818800000|2021-06-04 15:00:00|2438.9|2432.9|2439.9|2433.9|2439.9|2433.9|2438.9|2432.9|4
1622818820000|2021-06-04 15:00:20|2440.1|2434.1|2440.6|2434.6|2441.4|2435.4|2440.1|2434.1|8
1622818830000|2021-06-04 15:00:30|2440.9|2434.9|2441.1|2435.1|2441.1|2435.1|2440.9|2434.9|2
1622818840000|2021-06-04 15:00:40|2440.9|2434.9|2441.4|2435.4|2441.9|2435.9|2440.9|2434.9|5
1622818850000|2021-06-04 15:00:50|2441.1|2435.1|2441.4|2435.4|2441.6|2435.6|2441.1|2435.1|4
1622818870000|2021-06-04 15:01:10|2441.1|2435.1|2441.6|2435.6|2441.6|2435.6|2440.4|2434.4|9
1622818880000|2021-06-04 15:01:20|2441.4|2435.4|2441.1|2435.1|2441.4|2435.4|2440.9|2434.9|7
1622818890000|2021-06-04 15:01:30|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1622818900000|2021-06-04 15:01:40|2440.6|2434.6|2440.1|2434.1|2440.6|2434.6|2439.6|2433.6|4
1622818910000|2021-06-04 15:01:50|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1622818920000|2021-06-04 15:02:00|2440.6|2434.6|2441.9|2435.9|2441.9|2435.9|2440.6|2434.6|3
1622818940000|2021-06-04 15:02:20|2442.1|2436.1|2442.1|2436.1|2442.4|2436.4|2442.1|2436.1|3
1622818950000|2021-06-04 15:02:30|2441.6|2435.6|2442.4|2436.4|2442.4|2436.4|2441.4|2435.4|6
1622818970000|2021-06-04 15:02:50|2442.6|2436.6|2444.1|2438.1|2444.6|2438.6|2442.6|2436.6|13
1622818980000|2021-06-04 15:03:00|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1622818990000|2021-06-04 15:03:10|2444.1|2438.1|2444.6|2438.6|2444.6|2438.6|2444.1|2438.1|3
1622819000000|2021-06-04 15:03:20|2444.4|2438.4|2444.6|2438.6|2444.6|2438.6|2444.4|2438.4|4
1622819020000|2021-06-04 15:03:40|2444.4|2438.4|2444.9|2438.9|2444.9|2438.9|2444.4|2438.4|3
1622819030000|2021-06-04 15:03:50|2444.6|2438.6|2443.4|2437.4|2444.6|2438.6|2443.4|2437.4|7
1622819040000|2021-06-04 15:04:00|2443.1|2437.1|2441.1|2435.1|2443.1|2437.1|2441.1|2435.1|7
1622819050000|2021-06-04 15:04:10|2440.9|2434.9|2441.1|2435.1|2441.1|2435.1|2440.9|2434.9|2
1622819070000|2021-06-04 15:04:30|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1622819110000|2021-06-04 15:05:10|2441.6|2435.6|2442.4|2436.4|2442.4|2436.4|2441.6|2435.6|3
1622819120000|2021-06-04 15:05:20|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1622819150000|2021-06-04 15:05:50|2442.4|2436.4|2442.6|2436.6|2442.6|2436.6|2442.4|2436.4|2
1622819160000|2021-06-04 15:06:00|2443.4|2437.4|2444.1|2438.1|2444.1|2438.1|2442.4|2436.4|8
1622819170000|2021-06-04 15:06:10|2443.9|2437.9|2444.4|2438.4|2445.1|2439.1|2443.9|2437.9|7
1622819180000|2021-06-04 15:06:20|2443.6|2437.6|2443.9|2437.9|2443.9|2437.9|2443.6|2437.6|2
1622819190000|2021-06-04 15:06:30|2444.1|2438.1|2443.9|2437.9|2444.1|2438.1|2443.6|2437.6|4
1622819210000|2021-06-04 15:06:50|2443.6|2437.6|2442.9|2436.9|2443.6|2437.6|2442.9|2436.9|4
1622819220000|2021-06-04 15:07:00|2442.6|2436.6|2444.1|2438.1|2444.1|2438.1|2442.6|2436.6|4
1622819230000|2021-06-04 15:07:10|2444.4|2438.4|2444.6|2438.6|2444.6|2438.6|2444.4|2438.4|2
1622819240000|2021-06-04 15:07:20|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1622819250000|2021-06-04 15:07:30|2444.1|2438.1|2443.9|2437.9|2444.1|2438.1|2443.9|2437.9|4
1622819260000|2021-06-04 15:07:40|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|1
1622819270000|2021-06-04 15:07:50|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1622819290000|2021-06-04 15:08:10|2443.1|2437.1|2442.4|2436.4|2443.1|2437.1|2442.4|2436.4|4
1622819300000|2021-06-04 15:08:20|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1622819310000|2021-06-04 15:08:30|2441.6|2435.6|2441.1|2435.1|2441.6|2435.6|2440.9|2434.9|5
1622819320000|2021-06-04 15:08:40|2440.9|2434.9|2440.4|2434.4|2440.9|2434.9|2440.4|2434.4|2
1622819330000|2021-06-04 15:08:50|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.1|2433.1|3
1622819340000|2021-06-04 15:09:00|2439.9|2433.9|2440.6|2434.6|2440.6|2434.6|2439.9|2433.9|2
1622819350000|2021-06-04 15:09:10|2440.9|2434.9|2441.9|2435.9|2441.9|2435.9|2440.9|2434.9|5
1622819360000|2021-06-04 15:09:20|2441.6|2435.6|2441.9|2435.9|2441.9|2435.9|2441.6|2435.6|2
1622819390000|2021-06-04 15:09:50|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1622819420000|2021-06-04 15:10:20|2441.6|2435.6|2441.1|2435.1|2441.6|2435.6|2441.1|2435.1|2
1622819430000|2021-06-04 15:10:30|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1622819440000|2021-06-04 15:10:40|2441.6|2435.6|2442.1|2436.1|2442.1|2436.1|2441.6|2435.6|2
1622819450000|2021-06-04 15:10:50|2442.4|2436.4|2442.9|2436.9|2442.9|2436.9|2442.4|2436.4|3
1622819460000|2021-06-04 15:11:00|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1622819470000|2021-06-04 15:11:10|2442.4|2436.4|2441.6|2435.6|2442.4|2436.4|2441.6|2435.6|3
1622819490000|2021-06-04 15:11:30|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1622819510000|2021-06-04 15:11:50|2441.6|2435.6|2441.4|2435.4|2441.6|2435.6|2441.4|2435.4|2
1622819540000|2021-06-04 15:12:20|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1622819560000|2021-06-04 15:12:40|2442.4|2436.4|2444.4|2438.4|2444.4|2438.4|2442.4|2436.4|2
1622819570000|2021-06-04 15:12:50|2444.1|2438.1|2444.4|2438.4|2444.4|2438.4|2444.1|2438.1|2
1622819580000|2021-06-04 15:13:00|2444.6|2438.6|2444.9|2438.9|2445.1|2439.1|2444.6|2438.6|3
1622819590000|2021-06-04 15:13:10|2444.6|2438.6|2444.6|2438.6|2444.9|2438.9|2444.6|2438.6|3
1622819620000|2021-06-04 15:13:40|2444.4|2438.4|2444.4|2438.4|2444.6|2438.6|2444.4|2438.4|3
1622819660000|2021-06-04 15:14:20|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1622819670000|2021-06-04 15:14:30|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1622819680000|2021-06-04 15:14:40|2444.6|2438.6|2444.4|2438.4|2444.6|2438.6|2444.4|2438.4|6
1622819690000|2021-06-04 15:14:50|2444.1|2438.1|2444.6|2438.6|2444.6|2438.6|2444.1|2438.1|3
1622819700000|2021-06-04 15:15:00|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1622819720000|2021-06-04 15:15:20|2444.6|2438.6|2445.6|2439.6|2446.1|2440.1|2444.6|2438.6|8
1622819730000|2021-06-04 15:15:30|2445.9|2439.9|2446.1|2440.1|2446.1|2440.1|2445.9|2439.9|2
1622819760000|2021-06-04 15:16:00|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1622819790000|2021-06-04 15:16:30|2446.1|2440.1|2445.9|2439.9|2446.1|2440.1|2445.9|2439.9|2
1622819800000|2021-06-04 15:16:40|2445.6|2439.6|2445.9|2439.9|2445.9|2439.9|2445.6|2439.6|2
1622819820000|2021-06-04 15:17:00|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1622819830000|2021-06-04 15:17:10|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1622819850000|2021-06-04 15:17:30|2447.1|2441.1|2447.4|2441.4|2447.4|2441.4|2447.1|2441.1|2
1622819860000|2021-06-04 15:17:40|2447.1|2441.1|2447.1|2441.1|2447.6|2441.6|2447.1|2441.1|7
1622819880000|2021-06-04 15:18:00|2446.9|2440.9|2446.4|2440.4|2446.9|2440.9|2446.1|2440.1|4
1622819890000|2021-06-04 15:18:10|2446.1|2440.1|2446.4|2440.4|2446.4|2440.4|2445.9|2439.9|6
1622819900000|2021-06-04 15:18:20|2446.1|2440.1|2446.4|2440.4|2446.4|2440.4|2446.1|2440.1|4
1622819910000|2021-06-04 15:18:30|2446.1|2440.1|2445.9|2439.9|2446.1|2440.1|2445.9|2439.9|2
1622819930000|2021-06-04 15:18:50|2446.1|2440.1|2446.4|2440.4|2446.4|2440.4|2446.1|2440.1|2
1622819940000|2021-06-04 15:19:00|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1622819950000|2021-06-04 15:19:10|2445.9|2439.9|2447.1|2441.1|2447.1|2441.1|2445.6|2439.6|4
1622819960000|2021-06-04 15:19:20|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1622820010000|2021-06-04 15:20:10|2447.6|2441.6|2448.6|2442.6|2448.6|2442.6|2447.6|2441.6|3
1622820020000|2021-06-04 15:20:20|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1622820030000|2021-06-04 15:20:30|2449.4|2443.4|2449.6|2443.6|2449.6|2443.6|2449.4|2443.4|2
1622820060000|2021-06-04 15:21:00|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1622820070000|2021-06-04 15:21:10|2448.9|2442.9|2448.4|2442.4|2448.9|2442.9|2448.4|2442.4|2
1622820080000|2021-06-04 15:21:20|2448.1|2442.1|2447.9|2441.9|2448.4|2442.4|2447.9|2441.9|6
1622820090000|2021-06-04 15:21:30|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1622820110000|2021-06-04 15:21:50|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1622820150000|2021-06-04 15:22:30|2447.9|2441.9|2447.6|2441.6|2447.9|2441.9|2447.6|2441.6|2
1622820160000|2021-06-04 15:22:40|2448.1|2442.1|2448.4|2442.4|2448.4|2442.4|2448.1|2442.1|2
1622820170000|2021-06-04 15:22:50|2448.1|2442.1|2448.4|2442.4|2448.4|2442.4|2448.1|2442.1|2
1622820180000|2021-06-04 15:23:00|2448.6|2442.6|2448.9|2442.9|2448.9|2442.9|2448.6|2442.6|2
1622820210000|2021-06-04 15:23:30|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1622820240000|2021-06-04 15:24:00|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1622820250000|2021-06-04 15:24:10|2448.6|2442.6|2448.9|2442.9|2448.9|2442.9|2448.6|2442.6|2
1622820260000|2021-06-04 15:24:20|2449.1|2443.1|2449.4|2443.4|2449.4|2443.4|2449.1|2443.1|2
1622820280000|2021-06-04 15:24:40|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1622820320000|2021-06-04 15:25:20|2449.9|2443.9|2449.4|2443.4|2449.9|2443.9|2449.4|2443.4|2
1622820330000|2021-06-04 15:25:30|2449.6|2443.6|2450.1|2444.1|2450.4|2444.4|2449.6|2443.6|4
1622820340000|2021-06-04 15:25:40|2451.1|2445.1|2451.9|2445.9|2452.1|2446.1|2451.1|2445.1|3
1622820350000|2021-06-04 15:25:50|2451.6|2445.6|2451.1|2445.1|2451.6|2445.6|2450.9|2444.9|6
1622820360000|2021-06-04 15:26:00|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1622820370000|2021-06-04 15:26:10|2450.4|2444.4|2450.6|2444.6|2451.4|2445.4|2450.4|2444.4|8
1622820380000|2021-06-04 15:26:20|2450.4|2444.4|2450.1|2444.1|2450.4|2444.4|2450.1|2444.1|2
1622820400000|2021-06-04 15:26:40|2449.6|2443.6|2449.1|2443.1|2449.6|2443.6|2448.9|2442.9|3
1622820410000|2021-06-04 15:26:50|2448.4|2442.4|2447.9|2441.9|2448.4|2442.4|2447.9|2441.9|3
1622820430000|2021-06-04 15:27:10|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1622820440000|2021-06-04 15:27:20|2448.4|2442.4|2448.6|2442.6|2448.6|2442.6|2448.4|2442.4|2
1622820460000|2021-06-04 15:27:40|2448.9|2442.9|2446.4|2440.4|2449.1|2443.1|2446.4|2440.4|7
1622820470000|2021-06-04 15:27:50|2446.1|2440.1|2447.1|2441.1|2447.1|2441.1|2445.9|2439.9|4
1622820490000|2021-06-04 15:28:10|2447.4|2441.4|2448.9|2442.9|2449.1|2443.1|2447.4|2441.4|4
1622820500000|2021-06-04 15:28:20|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.1|2442.1|5
1622820510000|2021-06-04 15:28:30|2447.9|2441.9|2449.9|2443.9|2450.4|2444.4|2447.9|2441.9|7
1622820520000|2021-06-04 15:28:40|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.1|2444.1|7
1622820530000|2021-06-04 15:28:50|2451.1|2445.1|2450.4|2444.4|2451.1|2445.1|2450.4|2444.4|6
1622820540000|2021-06-04 15:29:00|2450.6|2444.6|2449.9|2443.9|2450.6|2444.6|2449.9|2443.9|10
1622820550000|2021-06-04 15:29:10|2450.1|2444.1|2449.6|2443.6|2450.1|2444.1|2449.6|2443.6|2
1622820570000|2021-06-04 15:29:30|2449.4|2443.4|2448.1|2442.1|2449.4|2443.4|2448.1|2442.1|3
1622820580000|2021-06-04 15:29:40|2447.9|2441.9|2447.4|2441.4|2447.9|2441.9|2447.4|2441.4|3
1622820590000|2021-06-04 15:29:50|2447.1|2441.1|2446.4|2440.4|2447.1|2441.1|2446.4|2440.4|6
1622820600000|2021-06-04 15:30:00|2446.1|2440.1|2445.4|2439.4|2446.1|2440.1|2444.4|2438.4|9
1622820610000|2021-06-04 15:30:10|2445.6|2439.6|2446.4|2440.4|2446.4|2440.4|2445.4|2439.4|6
1622820620000|2021-06-04 15:30:20|2447.4|2441.4|2449.6|2443.6|2449.6|2443.6|2447.4|2441.4|7
1622820630000|2021-06-04 15:30:30|2449.9|2443.9|2451.9|2445.9|2451.9|2445.9|2449.6|2443.6|8
1622820640000|2021-06-04 15:30:40|2451.6|2445.6|2451.9|2445.9|2451.9|2445.9|2451.4|2445.4|7
1622820650000|2021-06-04 15:30:50|2452.4|2446.4|2453.6|2447.6|2453.9|2447.9|2452.4|2446.4|8
1622820660000|2021-06-04 15:31:00|2453.4|2447.4|2454.6|2448.6|2454.6|2448.6|2453.1|2447.1|15
1622820670000|2021-06-04 15:31:10|2455.1|2449.1|2455.4|2449.4|2455.4|2449.4|2455.1|2449.1|2
1622820680000|2021-06-04 15:31:20|2455.1|2449.1|2455.9|2449.9|2456.1|2450.1|2455.1|2449.1|5
1622820690000|2021-06-04 15:31:30|2456.1|2450.1|2457.6|2451.6|2457.9|2451.9|2456.1|2450.1|3
1622820700000|2021-06-04 15:31:40|2457.9|2451.9|2457.9|2451.9|2459.4|2453.4|2457.6|2451.6|11
1622820710000|2021-06-04 15:31:50|2457.6|2451.6|2457.9|2451.9|2457.9|2451.9|2457.4|2451.4|5
1622820720000|2021-06-04 15:32:00|2458.1|2452.1|2458.4|2452.4|2458.4|2452.4|2458.1|2452.1|6
1622820730000|2021-06-04 15:32:10|2458.1|2452.1|2459.1|2453.1|2459.1|2453.1|2458.1|2452.1|5
1622820740000|2021-06-04 15:32:20|2458.9|2452.9|2458.4|2452.4|2459.1|2453.1|2458.4|2452.4|4
1622820750000|2021-06-04 15:32:30|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1622820760000|2021-06-04 15:32:40|2459.4|2453.4|2459.6|2453.6|2459.6|2453.6|2459.1|2453.1|4
1622820770000|2021-06-04 15:32:50|2459.4|2453.4|2459.6|2453.6|2459.6|2453.6|2459.4|2453.4|2
1622820780000|2021-06-04 15:33:00|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1622820800000|2021-06-04 15:33:20|2460.6|2454.6|2460.6|2454.6|2461.1|2455.1|2460.4|2454.4|9
1622820810000|2021-06-04 15:33:30|2460.4|2454.4|2460.9|2454.9|2461.1|2455.1|2460.4|2454.4|4
1622820820000|2021-06-04 15:33:40|2460.6|2454.6|2461.1|2455.1|2461.1|2455.1|2460.6|2454.6|3
1622820830000|2021-06-04 15:33:50|2460.9|2454.9|2461.1|2455.1|2461.1|2455.1|2460.9|2454.9|2
1622820840000|2021-06-04 15:34:00|2461.4|2455.4|2461.1|2455.1|2461.4|2455.4|2461.1|2455.1|2
1622820850000|2021-06-04 15:34:10|2461.4|2455.4|2461.1|2455.1|2461.4|2455.4|2460.9|2454.9|4
1622820860000|2021-06-04 15:34:20|2460.9|2454.9|2459.6|2453.6|2460.9|2454.9|2459.1|2453.1|7
1622820870000|2021-06-04 15:34:30|2459.4|2453.4|2458.4|2452.4|2459.6|2453.6|2458.4|2452.4|4
1622820880000|2021-06-04 15:34:40|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|2457.6|2451.6|3
1622820890000|2021-06-04 15:34:50|2457.9|2451.9|2457.1|2451.1|2457.9|2451.9|2457.1|2451.1|6
1622820900000|2021-06-04 15:35:00|2457.4|2451.4|2457.6|2451.6|2457.6|2451.6|2457.4|2451.4|2
1622820910000|2021-06-04 15:35:10|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|2457.6|2451.6|3
1622820920000|2021-06-04 15:35:20|2458.1|2452.1|2458.4|2452.4|2458.4|2452.4|2458.1|2452.1|2
1622820940000|2021-06-04 15:35:40|2458.6|2452.6|2459.4|2453.4|2459.4|2453.4|2458.6|2452.6|2
1622820950000|2021-06-04 15:35:50|2458.9|2452.9|2458.9|2452.9|2459.1|2453.1|2458.9|2452.9|3
1622820960000|2021-06-04 15:36:00|2459.6|2453.6|2459.4|2453.4|2459.6|2453.6|2459.1|2453.1|3
1622820970000|2021-06-04 15:36:10|2459.6|2453.6|2459.9|2453.9|2459.9|2453.9|2459.6|2453.6|4
1622820990000|2021-06-04 15:36:30|2459.6|2453.6|2459.1|2453.1|2459.6|2453.6|2459.1|2453.1|2
1622821000000|2021-06-04 15:36:40|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1622821010000|2021-06-04 15:36:50|2459.1|2453.1|2459.9|2453.9|2459.9|2453.9|2459.1|2453.1|3
1622821020000|2021-06-04 15:37:00|2459.6|2453.6|2459.9|2453.9|2459.9|2453.9|2459.4|2453.4|4
1622821030000|2021-06-04 15:37:10|2460.1|2454.1|2460.4|2454.4|2461.1|2455.1|2460.1|2454.1|6
1622821040000|2021-06-04 15:37:20|2460.1|2454.1|2459.6|2453.6|2460.1|2454.1|2459.6|2453.6|2
1622821050000|2021-06-04 15:37:30|2459.9|2453.9|2459.4|2453.4|2459.9|2453.9|2459.4|2453.4|2
1622821080000|2021-06-04 15:38:00|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2458.9|2452.9|3
1622821090000|2021-06-04 15:38:10|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1622821100000|2021-06-04 15:38:20|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1622821110000|2021-06-04 15:38:30|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1622821130000|2021-06-04 15:38:50|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1622821140000|2021-06-04 15:39:00|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1622821150000|2021-06-04 15:39:10|2459.1|2453.1|2459.4|2453.4|2459.4|2453.4|2459.1|2453.1|2
1622821170000|2021-06-04 15:39:30|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1622821180000|2021-06-04 15:39:40|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.1|2453.1|3
1622821220000|2021-06-04 15:40:20|2459.1|2453.1|2459.4|2453.4|2459.4|2453.4|2459.1|2453.1|2
1622821260000|2021-06-04 15:41:00|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1622821280000|2021-06-04 15:41:20|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1622821290000|2021-06-04 15:41:30|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1622821300000|2021-06-04 15:41:40|2459.1|2453.1|2459.4|2453.4|2459.4|2453.4|2459.1|2453.1|4
1622821310000|2021-06-04 15:41:50|2459.1|2453.1|2458.9|2452.9|2459.1|2453.1|2458.6|2452.6|4
1622821320000|2021-06-04 15:42:00|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1622821340000|2021-06-04 15:42:20|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1622821350000|2021-06-04 15:42:30|2459.1|2453.1|2459.4|2453.4|2459.4|2453.4|2458.9|2452.9|4
1622821360000|2021-06-04 15:42:40|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1622821370000|2021-06-04 15:42:50|2458.9|2452.9|2458.6|2452.6|2458.9|2452.9|2458.6|2452.6|2
1622821380000|2021-06-04 15:43:00|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.6|2452.6|3
1622821450000|2021-06-04 15:44:10|2459.4|2453.4|2458.9|2452.9|2459.4|2453.4|2458.9|2452.9|2
1622821460000|2021-06-04 15:44:20|2459.1|2453.1|2459.6|2453.6|2459.6|2453.6|2459.1|2453.1|2
1622821480000|2021-06-04 15:44:40|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1622821490000|2021-06-04 15:44:50|2459.1|2453.1|2459.6|2453.6|2459.6|2453.6|2458.9|2452.9|3
1622821500000|2021-06-04 15:45:00|2459.9|2453.9|2460.4|2454.4|2460.4|2454.4|2459.9|2453.9|4
1622821510000|2021-06-04 15:45:10|2460.1|2454.1|2459.9|2453.9|2460.4|2454.4|2458.9|2452.9|9
1622821520000|2021-06-04 15:45:20|2459.6|2453.6|2458.9|2452.9|2459.6|2453.6|2458.9|2452.9|3
1622821530000|2021-06-04 15:45:30|2459.1|2453.1|2459.9|2453.9|2459.9|2453.9|2459.1|2453.1|3
1622821540000|2021-06-04 15:45:40|2460.1|2454.1|2459.4|2453.4|2460.4|2454.4|2459.1|2453.1|7
1622821550000|2021-06-04 15:45:50|2459.6|2453.6|2459.9|2453.9|2459.9|2453.9|2459.6|2453.6|2
1622821560000|2021-06-04 15:46:00|2460.1|2454.1|2460.9|2454.9|2460.9|2454.9|2460.1|2454.1|4
1622821580000|2021-06-04 15:46:20|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1622821590000|2021-06-04 15:46:30|2460.1|2454.1|2459.6|2453.6|2460.1|2454.1|2459.6|2453.6|2
1622821600000|2021-06-04 15:46:40|2460.4|2454.4|2460.1|2454.1|2460.4|2454.4|2460.1|2454.1|2
1622821610000|2021-06-04 15:46:50|2460.4|2454.4|2460.6|2454.6|2460.6|2454.6|2460.4|2454.4|2
1622821620000|2021-06-04 15:47:00|2460.4|2454.4|2459.6|2453.6|2460.4|2454.4|2459.6|2453.6|2
1622821640000|2021-06-04 15:47:20|2459.4|2453.4|2458.1|2452.1|2459.4|2453.4|2458.1|2452.1|4
1622821650000|2021-06-04 15:47:30|2458.4|2452.4|2458.6|2452.6|2458.9|2452.9|2458.1|2452.1|9
1622821660000|2021-06-04 15:47:40|2458.9|2452.9|2458.9|2452.9|2459.6|2453.6|2458.4|2452.4|9
1622821670000|2021-06-04 15:47:50|2459.1|2453.1|2459.9|2453.9|2459.9|2453.9|2459.1|2453.1|5
1622821680000|2021-06-04 15:48:00|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1622821690000|2021-06-04 15:48:10|2459.9|2453.9|2460.1|2454.1|2460.1|2454.1|2459.9|2453.9|2
1622821700000|2021-06-04 15:48:20|2460.4|2454.4|2460.1|2454.1|2460.4|2454.4|2460.1|2454.1|2
1622821710000|2021-06-04 15:48:30|2459.4|2453.4|2459.6|2453.6|2459.6|2453.6|2459.4|2453.4|2
1622821720000|2021-06-04 15:48:40|2459.4|2453.4|2459.9|2453.9|2459.9|2453.9|2459.4|2453.4|2
1622821730000|2021-06-04 15:48:50|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|1
1622821740000|2021-06-04 15:49:00|2459.9|2453.9|2459.9|2453.9|2460.1|2454.1|2459.9|2453.9|3
1622821760000|2021-06-04 15:49:20|2459.6|2453.6|2459.4|2453.4|2459.6|2453.6|2459.4|2453.4|2
1622821770000|2021-06-04 15:49:30|2459.1|2453.1|2459.9|2453.9|2459.9|2453.9|2458.9|2452.9|4
1622821800000|2021-06-04 15:50:00|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|1
1622821810000|2021-06-04 15:50:10|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1622821830000|2021-06-04 15:50:30|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.4|2452.4|5
1622821840000|2021-06-04 15:50:40|2458.9|2452.9|2459.1|2453.1|2459.1|2453.1|2458.9|2452.9|4
1622821850000|2021-06-04 15:50:50|2459.6|2453.6|2459.9|2453.9|2459.9|2453.9|2459.6|2453.6|2
1622821860000|2021-06-04 15:51:00|2458.9|2452.9|2458.6|2452.6|2458.9|2452.9|2458.6|2452.6|2
1622821870000|2021-06-04 15:51:10|2459.6|2453.6|2459.4|2453.4|2459.6|2453.6|2459.1|2453.1|3
1622821880000|2021-06-04 15:51:20|2459.6|2453.6|2459.9|2453.9|2459.9|2453.9|2459.6|2453.6|2
1622821890000|2021-06-04 15:51:30|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|1
1622821900000|2021-06-04 15:51:40|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1622821920000|2021-06-04 15:52:00|2459.4|2453.4|2459.6|2453.6|2459.6|2453.6|2458.9|2452.9|6
1622821930000|2021-06-04 15:52:10|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1622822000000|2021-06-04 15:53:20|2459.4|2453.4|2459.9|2453.9|2459.9|2453.9|2458.9|2452.9|4
1622822010000|2021-06-04 15:53:30|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2459.9|2453.9|5
1622822020000|2021-06-04 15:53:40|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1622822030000|2021-06-04 15:53:50|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1622822050000|2021-06-04 15:54:10|2459.6|2453.6|2459.9|2453.9|2459.9|2453.9|2459.4|2453.4|4
1622822080000|2021-06-04 15:54:40|2460.1|2454.1|2460.9|2454.9|2460.9|2454.9|2460.1|2454.1|3
1622822090000|2021-06-04 15:54:50|2460.6|2454.6|2460.4|2454.4|2460.6|2454.6|2460.4|2454.4|2
1622822100000|2021-06-04 15:55:00|2460.6|2454.6|2459.6|2453.6|2460.6|2454.6|2459.6|2453.6|7
1622822110000|2021-06-04 15:55:10|2459.9|2453.9|2460.1|2454.1|2460.4|2454.4|2459.9|2453.9|10
1622822120000|2021-06-04 15:55:20|2459.6|2453.6|2460.4|2454.4|2460.4|2454.4|2459.6|2453.6|5
1622822240000|2021-06-04 15:57:20|2460.6|2454.6|2460.9|2454.9|2460.9|2454.9|2460.6|2454.6|2
1622822250000|2021-06-04 15:57:30|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1622822270000|2021-06-04 15:57:50|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1622822280000|2021-06-04 15:58:00|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|1
1622822340000|2021-06-04 15:59:00|2460.9|2454.9|2461.4|2455.4|2461.4|2455.4|2460.9|2454.9|2
1622822370000|2021-06-04 15:59:30|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|1
1622822390000|2021-06-04 15:59:50|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1622822510000|2021-06-04 16:01:50|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1622822520000|2021-06-04 16:02:00|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|1
1622822540000|2021-06-04 16:02:20|2461.4|2455.4|2462.1|2456.1|2462.1|2456.1|2461.4|2455.4|3
1622822570000|2021-06-04 16:02:50|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1622822590000|2021-06-04 16:03:10|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1622822600000|2021-06-04 16:03:20|2462.1|2456.1|2461.6|2455.6|2462.1|2456.1|2461.4|2455.4|5
1622822610000|2021-06-04 16:03:30|2461.9|2455.9|2461.6|2455.6|2462.1|2456.1|2461.6|2455.6|5
1622822620000|2021-06-04 16:03:40|2461.4|2455.4|2460.4|2454.4|2461.4|2455.4|2459.9|2453.9|5
1622822640000|2021-06-04 16:04:00|2460.1|2454.1|2459.6|2453.6|2460.1|2454.1|2459.6|2453.6|2
1622822650000|2021-06-04 16:04:10|2459.9|2453.9|2459.1|2453.1|2459.9|2453.9|2459.1|2453.1|2
1622822660000|2021-06-04 16:04:20|2458.9|2452.9|2459.9|2453.9|2459.9|2453.9|2458.9|2452.9|3
1622822680000|2021-06-04 16:04:40|2459.1|2453.1|2458.9|2452.9|2459.1|2453.1|2458.4|2452.4|3
1622822690000|2021-06-04 16:04:50|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1622822700000|2021-06-04 16:05:00|2458.9|2452.9|2458.9|2452.9|2459.1|2453.1|2458.9|2452.9|3
1622822720000|2021-06-04 16:05:20|2459.6|2453.6|2459.6|2453.6|2460.1|2454.1|2459.6|2453.6|5
1622822730000|2021-06-04 16:05:30|2459.4|2453.4|2459.1|2453.1|2459.4|2453.4|2459.1|2453.1|2
1622822740000|2021-06-04 16:05:40|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1622822750000|2021-06-04 16:05:50|2458.6|2452.6|2458.4|2452.4|2458.6|2452.6|2458.4|2452.4|2
1622822760000|2021-06-04 16:06:00|2458.6|2452.6|2457.4|2451.4|2458.6|2452.6|2457.4|2451.4|2
1622822780000|2021-06-04 16:06:20|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1622822790000|2021-06-04 16:06:30|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1622822810000|2021-06-04 16:06:50|2457.6|2451.6|2458.1|2452.1|2458.1|2452.1|2457.6|2451.6|2
1622822820000|2021-06-04 16:07:00|2458.4|2452.4|2458.4|2452.4|2458.6|2452.6|2458.4|2452.4|3
1622822860000|2021-06-04 16:07:40|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|1
1622822870000|2021-06-04 16:07:50|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1622822880000|2021-06-04 16:08:00|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1622822890000|2021-06-04 16:08:10|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1622822900000|2021-06-04 16:08:20|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1622822910000|2021-06-04 16:08:30|2459.1|2453.1|2459.4|2453.4|2459.4|2453.4|2459.1|2453.1|2
1622822960000|2021-06-04 16:09:20|2459.1|2453.1|2459.9|2453.9|2459.9|2453.9|2459.1|2453.1|2
1622822980000|2021-06-04 16:09:40|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|1
1622823030000|2021-06-04 16:10:30|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1622823100000|2021-06-04 16:11:40|2460.4|2454.4|2460.1|2454.1|2460.4|2454.4|2460.1|2454.1|2
1622823150000|2021-06-04 16:12:30|2459.4|2453.4|2458.6|2452.6|2459.4|2453.4|2458.6|2452.6|3
1622823170000|2021-06-04 16:12:50|2458.4|2452.4|2458.1|2452.1|2458.4|2452.4|2458.1|2452.1|2
1622823180000|2021-06-04 16:13:00|2457.6|2451.6|2457.4|2451.4|2457.6|2451.6|2457.4|2451.4|2
1622823190000|2021-06-04 16:13:10|2457.1|2451.1|2457.4|2451.4|2458.4|2452.4|2457.1|2451.1|5
1622823200000|2021-06-04 16:13:20|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1622823220000|2021-06-04 16:13:40|2457.6|2451.6|2457.9|2451.9|2457.9|2451.9|2457.6|2451.6|2
1622823230000|2021-06-04 16:13:50|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|2457.9|2451.9|3
1622823240000|2021-06-04 16:14:00|2458.6|2452.6|2458.4|2452.4|2458.6|2452.6|2458.4|2452.4|2
1622823320000|2021-06-04 16:15:20|2458.1|2452.1|2458.4|2452.4|2458.4|2452.4|2458.1|2452.1|2
1622823340000|2021-06-04 16:15:40|2458.1|2452.1|2457.1|2451.1|2458.1|2452.1|2457.1|2451.1|2
1622823350000|2021-06-04 16:15:50|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1622823360000|2021-06-04 16:16:00|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|1
1622823380000|2021-06-04 16:16:20|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1622823390000|2021-06-04 16:16:30|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|2457.9|2451.9|3
1622823410000|2021-06-04 16:16:50|2457.9|2451.9|2458.1|2452.1|2458.1|2452.1|2457.9|2451.9|2
1622823420000|2021-06-04 16:17:00|2457.9|2451.9|2457.4|2451.4|2457.9|2451.9|2457.4|2451.4|2
1622823440000|2021-06-04 16:17:20|2457.6|2451.6|2456.9|2450.9|2457.6|2451.6|2456.9|2450.9|2
1622823490000|2021-06-04 16:18:10|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1622823530000|2021-06-04 16:18:50|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1622823570000|2021-06-04 16:19:30|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1622823600000|2021-06-04 16:20:00|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1622823670000|2021-06-04 16:21:10|2456.6|2450.6|2457.1|2451.1|2457.1|2451.1|2456.6|2450.6|2
1622823720000|2021-06-04 16:22:00|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1622823750000|2021-06-04 16:22:30|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1622823760000|2021-06-04 16:22:40|2456.4|2450.4|2457.6|2451.6|2457.6|2451.6|2456.1|2450.1|6
1622823770000|2021-06-04 16:22:50|2457.4|2451.4|2457.9|2451.9|2457.9|2451.9|2457.4|2451.4|3
1622823830000|2021-06-04 16:23:50|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|1
1622824110000|2021-06-04 16:28:30|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|1
1622824220000|2021-06-04 16:30:20|2457.6|2451.6|2458.9|2452.9|2458.9|2452.9|2457.6|2451.6|2
1622824230000|2021-06-04 16:30:30|2458.6|2452.6|2458.9|2452.9|2458.9|2452.9|2458.6|2452.6|2
1622824240000|2021-06-04 16:30:40|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1622824480000|2021-06-04 16:34:40|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1622824510000|2021-06-04 16:35:10|2459.1|2453.1|2459.6|2453.6|2459.6|2453.6|2459.1|2453.1|2
1622824520000|2021-06-04 16:35:20|2459.1|2453.1|2459.4|2453.4|2459.6|2453.6|2459.1|2453.1|15
1622824540000|2021-06-04 16:35:40|2459.6|2453.6|2458.9|2452.9|2459.6|2453.6|2458.9|2452.9|4
1622824550000|2021-06-04 16:35:50|2459.1|2453.1|2458.6|2452.6|2459.1|2453.1|2458.6|2452.6|7
1622824560000|2021-06-04 16:36:00|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.6|2452.6|5
1622824600000|2021-06-04 16:36:40|2458.1|2452.1|2457.6|2451.6|2458.1|2452.1|2457.6|2451.6|3
1622824650000|2021-06-04 16:37:30|2456.9|2450.9|2456.4|2450.4|2456.9|2450.9|2456.4|2450.4|2
1622824670000|2021-06-04 16:37:50|2455.9|2449.9|2455.6|2449.6|2455.9|2449.9|2455.6|2449.6|2
1622824710000|2021-06-04 16:38:30|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1622824730000|2021-06-04 16:38:50|2455.4|2449.4|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|2
1622824740000|2021-06-04 16:39:00|2455.6|2449.6|2454.4|2448.4|2455.6|2449.6|2454.1|2448.1|3
1622824790000|2021-06-04 16:39:50|2454.6|2448.6|2453.6|2447.6|2454.9|2448.9|2453.6|2447.6|5
1622824820000|2021-06-04 16:40:20|2453.9|2447.9|2454.1|2448.1|2454.1|2448.1|2453.9|2447.9|2
1622824830000|2021-06-04 16:40:30|2454.4|2448.4|2454.6|2448.6|2454.9|2448.9|2454.4|2448.4|4
1622824870000|2021-06-04 16:41:10|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1622824890000|2021-06-04 16:41:30|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1622825010000|2021-06-04 16:43:30|2456.1|2450.1|2456.6|2450.6|2456.6|2450.6|2456.1|2450.1|2
1622825020000|2021-06-04 16:43:40|2455.4|2449.4|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|2
1622825030000|2021-06-04 16:43:50|2454.9|2448.9|2454.6|2448.6|2454.9|2448.9|2454.6|2448.6|2
1622825060000|2021-06-04 16:44:20|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1622825090000|2021-06-04 16:44:50|2455.1|2449.1|2456.4|2450.4|2456.4|2450.4|2455.1|2449.1|2
1622825180000|2021-06-04 16:46:20|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1622825190000|2021-06-04 16:46:30|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1622825200000|2021-06-04 16:46:40|2456.1|2450.1|2456.4|2450.4|2456.4|2450.4|2456.1|2450.1|2
1622825250000|2021-06-04 16:47:30|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1622825290000|2021-06-04 16:48:10|2456.9|2450.9|2456.6|2450.6|2456.9|2450.9|2456.6|2450.6|2
1622825530000|2021-06-04 16:52:10|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1622825590000|2021-06-04 16:53:10|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1622825640000|2021-06-04 16:54:00|2456.4|2450.4|2456.1|2450.1|2456.4|2450.4|2456.1|2450.1|2
1622825660000|2021-06-04 16:54:20|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1622825700000|2021-06-04 16:55:00|2456.1|2450.1|2456.3|2450.3|2456.3|2450.3|2456.1|2450.1|2
1622825720000|2021-06-04 16:55:20|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1622825870000|2021-06-04 16:57:50|2456.6|2450.6|2457.4|2451.4|2457.6|2451.6|2456.6|2450.6|4
1622825890000|2021-06-04 16:58:10|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1622825900000|2021-06-04 16:58:20|2457.4|2451.4|2457.5|2451.5|2457.5|2451.5|2457.4|2451.4|2
1622825910000|2021-06-04 16:58:30|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|2457.3|2451.3|1
1622825940000|2021-06-04 16:59:00|2457.5|2451.5|2456.6|2450.6|2457.5|2451.5|2456.6|2450.6|4
1622825950000|2021-06-04 16:59:10|2457|2451|2456.4|2450.4|2457|2451|2456.4|2450.4|4
1623024120000|2021-06-07 00:02:00|2459.8|2450.8|2459.8|2450.8|2459.8|2450.8|2459.8|2450.8|1
1623024180000|2021-06-07 00:03:00|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1623024220000|2021-06-07 00:03:40|2459.6|2453.6|2459.8|2453.8|2459.8|2453.8|2459.6|2453.6|2
1623024260000|2021-06-07 00:04:20|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1623024370000|2021-06-07 00:06:10|2460.5|2454.5|2461.9|2455.9|2461.9|2455.9|2460.5|2454.5|2
1623024380000|2021-06-07 00:06:20|2462|2456|2462|2456|2462|2456|2462|2456|1
1623024430000|2021-06-07 00:07:10|2461.9|2455.9|2461.9|2455.9|2462.1|2456.1|2461.9|2455.9|3
1623024510000|2021-06-07 00:08:30|2462.1|2456.1|2462.4|2456.4|2462.4|2456.4|2462.1|2456.1|2
1623024550000|2021-06-07 00:09:10|2461.9|2455.9|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|2
1623024560000|2021-06-07 00:09:20|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|1
1623024660000|2021-06-07 00:11:00|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|1
1623024670000|2021-06-07 00:11:10|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|1
1623024680000|2021-06-07 00:11:20|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|1
1623024730000|2021-06-07 00:12:10|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|1
1623024770000|2021-06-07 00:12:50|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|1
1623024790000|2021-06-07 00:13:10|2462.4|2456.4|2462.1|2456.1|2462.4|2456.4|2462.1|2456.1|2
1623024880000|2021-06-07 00:14:40|2461.9|2455.9|2461.6|2455.6|2461.9|2455.9|2461.6|2455.6|2
1623025140000|2021-06-07 00:19:00|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623025240000|2021-06-07 00:20:40|2461.1|2455.1|2459.8|2453.8|2461.1|2455.1|2459|2453|4
1623025250000|2021-06-07 00:20:50|2459.9|2453.9|2460.8|2454.8|2460.8|2454.8|2459.9|2453.9|2
1623025280000|2021-06-07 00:21:20|2460.9|2454.9|2461.1|2455.1|2461.1|2455.1|2460.9|2454.9|2
1623025320000|2021-06-07 00:22:00|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1623025340000|2021-06-07 00:22:20|2460.4|2454.4|2460.1|2454.1|2460.4|2454.4|2460.1|2454.1|2
1623025350000|2021-06-07 00:22:30|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1623025390000|2021-06-07 00:23:10|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|1
1623025410000|2021-06-07 00:23:30|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1623025660000|2021-06-07 00:27:40|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1623025670000|2021-06-07 00:27:50|2459.4|2453.4|2460.6|2454.6|2460.6|2454.6|2459.1|2453.1|3
1623025680000|2021-06-07 00:28:00|2460.1|2454.1|2461.1|2455.1|2461.1|2455.1|2460.1|2454.1|4
1623025690000|2021-06-07 00:28:10|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623025710000|2021-06-07 00:28:30|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1623025820000|2021-06-07 00:30:20|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623026020000|2021-06-07 00:33:40|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|1
1623026430000|2021-06-07 00:40:30|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623026480000|2021-06-07 00:41:20|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|1
1623026570000|2021-06-07 00:42:50|2460.9|2454.9|2461.1|2455.1|2461.1|2455.1|2460.9|2454.9|2
1623027030000|2021-06-07 00:50:30|2460.9|2454.9|2460.9|2454.9|2461.1|2455.1|2460.9|2454.9|3
1623027250000|2021-06-07 00:54:10|2460.6|2454.6|2460.9|2454.9|2460.9|2454.9|2460.4|2454.4|4
1623027540000|2021-06-07 00:59:00|2460.6|2454.6|2459.9|2453.9|2460.6|2454.6|2459.9|2453.9|2
1623027550000|2021-06-07 00:59:10|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1623027600000|2021-06-07 01:00:00|2460.6|2454.6|2460.9|2454.9|2461.4|2455.4|2460.6|2454.6|12
1623027610000|2021-06-07 01:00:10|2461.1|2455.1|2461.4|2455.4|2461.4|2455.4|2461.1|2455.1|2
1623027620000|2021-06-07 01:00:20|2461.1|2455.1|2460.9|2454.9|2461.1|2455.1|2460.9|2454.9|2
1623027630000|2021-06-07 01:00:30|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1623027640000|2021-06-07 01:00:40|2460.9|2454.9|2461.1|2455.1|2461.1|2455.1|2460.9|2454.9|2
1623027660000|2021-06-07 01:01:00|2461.4|2455.4|2461.6|2455.6|2461.9|2455.9|2461.4|2455.4|4
1623027670000|2021-06-07 01:01:10|2461.4|2455.4|2460.9|2454.9|2461.4|2455.4|2460.9|2454.9|2
1623027680000|2021-06-07 01:01:20|2460.6|2454.6|2459.4|2453.4|2460.9|2454.9|2459.1|2453.1|9
1623027690000|2021-06-07 01:01:30|2459.1|2453.1|2460.4|2454.4|2460.4|2454.4|2457.1|2451.1|22
1623027700000|2021-06-07 01:01:40|2460.6|2454.6|2459.1|2453.1|2460.6|2454.6|2459.1|2453.1|20
1623027710000|2021-06-07 01:01:50|2460.4|2454.4|2461.1|2455.1|2461.1|2455.1|2460.4|2454.4|4
1623027720000|2021-06-07 01:02:00|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1623027750000|2021-06-07 01:02:30|2460.6|2454.6|2460.1|2454.1|2460.6|2454.6|2459.4|2453.4|5
1623027770000|2021-06-07 01:02:50|2460.4|2454.4|2460.4|2454.4|2460.6|2454.6|2460.4|2454.4|3
1623027780000|2021-06-07 01:03:00|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|1
1623027790000|2021-06-07 01:03:10|2460.4|2454.4|2460.6|2454.6|2461.1|2455.1|2460.4|2454.4|4
1623027800000|2021-06-07 01:03:20|2461.1|2455.1|2460.6|2454.6|2461.1|2455.1|2460.6|2454.6|5
1623027810000|2021-06-07 01:03:30|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1623027820000|2021-06-07 01:03:40|2460.1|2454.1|2459.9|2453.9|2460.1|2454.1|2459.6|2453.6|3
1623027830000|2021-06-07 01:03:50|2460.6|2454.6|2460.9|2454.9|2460.9|2454.9|2460.6|2454.6|2
1623027840000|2021-06-07 01:04:00|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1623027850000|2021-06-07 01:04:10|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.6|2454.6|3
1623027860000|2021-06-07 01:04:20|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|1
1623027870000|2021-06-07 01:04:30|2460.9|2454.9|2460.9|2454.9|2461.1|2455.1|2460.9|2454.9|5
1623027880000|2021-06-07 01:04:40|2461.1|2455.1|2460.9|2454.9|2461.1|2455.1|2460.9|2454.9|2
1623027890000|2021-06-07 01:04:50|2460.6|2454.6|2460.6|2454.6|2461.1|2455.1|2460.6|2454.6|6
1623027910000|2021-06-07 01:05:10|2460.9|2454.9|2461.1|2455.1|2461.1|2455.1|2460.9|2454.9|2
1623027930000|2021-06-07 01:05:30|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623027950000|2021-06-07 01:05:50|2461.6|2455.6|2462.1|2456.1|2462.1|2456.1|2461.6|2455.6|2
1623027960000|2021-06-07 01:06:00|2461.9|2455.9|2461.9|2455.9|2462.1|2456.1|2461.9|2455.9|7
1623027970000|2021-06-07 01:06:10|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|5
1623028000000|2021-06-07 01:06:40|2461.9|2455.9|2461.9|2455.9|2462.1|2456.1|2461.9|2455.9|3
1623028020000|2021-06-07 01:07:00|2461.6|2455.6|2461.1|2455.1|2461.6|2455.6|2461.1|2455.1|5
1623028030000|2021-06-07 01:07:10|2461.4|2455.4|2461.6|2455.6|2461.6|2455.6|2461.1|2455.1|6
1623028040000|2021-06-07 01:07:20|2461.4|2455.4|2461.6|2455.6|2461.6|2455.6|2461.1|2455.1|4
1623028050000|2021-06-07 01:07:30|2461.9|2455.9|2461.6|2455.6|2461.9|2455.9|2461.6|2455.6|2
1623028060000|2021-06-07 01:07:40|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2461.6|2455.6|5
1623028080000|2021-06-07 01:08:00|2461.9|2455.9|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|2
1623028100000|2021-06-07 01:08:20|2461.9|2455.9|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|2
1623028130000|2021-06-07 01:08:50|2462.4|2456.4|2464.4|2458.4|2464.4|2458.4|2462.4|2456.4|8
1623028140000|2021-06-07 01:09:00|2464.1|2458.1|2464.4|2458.4|2464.4|2458.4|2464.1|2458.1|2
1623028150000|2021-06-07 01:09:10|2464.1|2458.1|2463.9|2457.9|2464.1|2458.1|2463.9|2457.9|2
1623028160000|2021-06-07 01:09:20|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|2463.4|2457.4|3
1623028170000|2021-06-07 01:09:30|2463.4|2457.4|2463.4|2457.4|2463.6|2457.6|2463.4|2457.4|3
1623028180000|2021-06-07 01:09:40|2463.1|2457.1|2462.6|2456.6|2463.1|2457.1|2462.6|2456.6|3
1623028190000|2021-06-07 01:09:50|2462.9|2456.9|2462.4|2456.4|2462.9|2456.9|2462.4|2456.4|3
1623028200000|2021-06-07 01:10:00|2462.1|2456.1|2462.1|2456.1|2462.4|2456.4|2462.1|2456.1|5
1623028210000|2021-06-07 01:10:10|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1623028220000|2021-06-07 01:10:20|2462.1|2456.1|2461.9|2455.9|2462.1|2456.1|2461.9|2455.9|2
1623028230000|2021-06-07 01:10:30|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|1
1623028240000|2021-06-07 01:10:40|2461.9|2455.9|2461.9|2455.9|2462.1|2456.1|2461.9|2455.9|3
1623028250000|2021-06-07 01:10:50|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1623028260000|2021-06-07 01:11:00|2461.4|2455.4|2460.9|2454.9|2461.4|2455.4|2460.9|2454.9|5
1623028280000|2021-06-07 01:11:20|2460.6|2454.6|2459.6|2453.6|2460.6|2454.6|2459.6|2453.6|4
1623028290000|2021-06-07 01:11:30|2460.4|2454.4|2460.6|2454.6|2460.6|2454.6|2460.4|2454.4|2
1623028310000|2021-06-07 01:11:50|2460.1|2454.1|2460.4|2454.4|2460.4|2454.4|2459.9|2453.9|3
1623028320000|2021-06-07 01:12:00|2459.9|2453.9|2459.6|2453.6|2459.9|2453.9|2459.4|2453.4|3
1623028330000|2021-06-07 01:12:10|2460.1|2454.1|2460.4|2454.4|2460.6|2454.6|2459.9|2453.9|8
1623028340000|2021-06-07 01:12:20|2460.1|2454.1|2459.9|2453.9|2460.4|2454.4|2459.9|2453.9|4
1623028350000|2021-06-07 01:12:30|2459.6|2453.6|2458.9|2452.9|2459.6|2453.6|2458.9|2452.9|3
1623028360000|2021-06-07 01:12:40|2459.1|2453.1|2459.1|2453.1|2459.4|2453.4|2459.1|2453.1|3
1623028370000|2021-06-07 01:12:50|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1623028380000|2021-06-07 01:13:00|2459.6|2453.6|2460.4|2454.4|2460.4|2454.4|2459.6|2453.6|4
1623028390000|2021-06-07 01:13:10|2460.1|2454.1|2460.4|2454.4|2460.4|2454.4|2459.9|2453.9|4
1623028430000|2021-06-07 01:13:50|2460.6|2454.6|2460.9|2454.9|2460.9|2454.9|2460.6|2454.6|2
1623028470000|2021-06-07 01:14:30|2461.1|2455.1|2461.9|2455.9|2461.9|2455.9|2461.1|2455.1|4
1623028500000|2021-06-07 01:15:00|2461.6|2455.6|2461.9|2455.9|2461.9|2455.9|2461.6|2455.6|2
1623028510000|2021-06-07 01:15:10|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1623028520000|2021-06-07 01:15:20|2461.4|2455.4|2460.9|2454.9|2461.4|2455.4|2460.9|2454.9|6
1623028530000|2021-06-07 01:15:30|2460.6|2454.6|2460.1|2454.1|2460.6|2454.6|2460.1|2454.1|3
1623028540000|2021-06-07 01:15:40|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1623028560000|2021-06-07 01:16:00|2460.1|2454.1|2459.4|2453.4|2460.1|2454.1|2459.4|2453.4|6
1623028580000|2021-06-07 01:16:20|2459.6|2453.6|2460.6|2454.6|2460.9|2454.9|2459.6|2453.6|7
1623028590000|2021-06-07 01:16:30|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1623028600000|2021-06-07 01:16:40|2460.6|2454.6|2460.9|2454.9|2460.9|2454.9|2460.4|2454.4|5
1623028610000|2021-06-07 01:16:50|2461.4|2455.4|2461.9|2455.9|2461.9|2455.9|2461.4|2455.4|3
1623028620000|2021-06-07 01:17:00|2462.1|2456.1|2462.4|2456.4|2462.4|2456.4|2461.6|2455.6|8
1623028630000|2021-06-07 01:17:10|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|1
1623028640000|2021-06-07 01:17:20|2462.4|2456.4|2462.1|2456.1|2462.4|2456.4|2462.1|2456.1|2
1623028650000|2021-06-07 01:17:30|2461.9|2455.9|2461.4|2455.4|2461.9|2455.9|2461.4|2455.4|5
1623028660000|2021-06-07 01:17:40|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1623028700000|2021-06-07 01:18:20|2461.9|2455.9|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|4
1623028710000|2021-06-07 01:18:30|2462.4|2456.4|2463.1|2457.1|2463.1|2457.1|2462.4|2456.4|4
1623028740000|2021-06-07 01:19:00|2462.9|2456.9|2463.1|2457.1|2463.1|2457.1|2462.9|2456.9|2
1623028750000|2021-06-07 01:19:10|2462.9|2456.9|2463.1|2457.1|2463.1|2457.1|2462.9|2456.9|6
1623028760000|2021-06-07 01:19:20|2462.9|2456.9|2462.6|2456.6|2463.1|2457.1|2462.6|2456.6|4
1623028770000|2021-06-07 01:19:30|2462.4|2456.4|2462.6|2456.6|2462.6|2456.6|2462.4|2456.4|2
1623028790000|2021-06-07 01:19:50|2462.9|2456.9|2463.1|2457.1|2463.1|2457.1|2462.9|2456.9|4
1623028800000|2021-06-07 01:20:00|2463.4|2457.4|2463.4|2457.4|2463.6|2457.6|2463.4|2457.4|5
1623028820000|2021-06-07 01:20:20|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|1
1623028830000|2021-06-07 01:20:30|2462.9|2456.9|2463.1|2457.1|2463.1|2457.1|2462.6|2456.6|4
1623028840000|2021-06-07 01:20:40|2462.9|2456.9|2463.1|2457.1|2463.1|2457.1|2462.6|2456.6|4
1623028850000|2021-06-07 01:20:50|2462.9|2456.9|2463.4|2457.4|2463.4|2457.4|2462.6|2456.6|5
1623028860000|2021-06-07 01:21:00|2463.6|2457.6|2463.4|2457.4|2463.6|2457.6|2463.4|2457.4|6
1623028870000|2021-06-07 01:21:10|2463.6|2457.6|2463.1|2457.1|2463.6|2457.6|2463.1|2457.1|5
1623028880000|2021-06-07 01:21:20|2464.1|2458.1|2463.6|2457.6|2464.1|2458.1|2463.6|2457.6|2
1623028890000|2021-06-07 01:21:30|2463.4|2457.4|2463.6|2457.6|2463.6|2457.6|2463.1|2457.1|3
1623028900000|2021-06-07 01:21:40|2463.4|2457.4|2463.6|2457.6|2463.6|2457.6|2463.4|2457.4|2
1623028910000|2021-06-07 01:21:50|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|1
1623028920000|2021-06-07 01:22:00|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|1
1623028940000|2021-06-07 01:22:20|2463.4|2457.4|2463.1|2457.1|2463.6|2457.6|2463.1|2457.1|5
1623028950000|2021-06-07 01:22:30|2463.4|2457.4|2463.1|2457.1|2463.6|2457.6|2463.1|2457.1|5
1623028960000|2021-06-07 01:22:40|2463.4|2457.4|2463.1|2457.1|2463.4|2457.4|2463.1|2457.1|2
1623028970000|2021-06-07 01:22:50|2463.4|2457.4|2462.9|2456.9|2463.6|2457.6|2462.9|2456.9|7
1623028980000|2021-06-07 01:23:00|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|1
1623028990000|2021-06-07 01:23:10|2463.4|2457.4|2463.4|2457.4|2463.6|2457.6|2463.1|2457.1|4
1623029000000|2021-06-07 01:23:20|2463.1|2457.1|2463.1|2457.1|2463.6|2457.6|2463.1|2457.1|7
1623029030000|2021-06-07 01:23:50|2463.4|2457.4|2463.1|2457.1|2463.4|2457.4|2463.1|2457.1|2
1623029040000|2021-06-07 01:24:00|2463.4|2457.4|2463.6|2457.6|2463.9|2457.9|2463.1|2457.1|6
1623029050000|2021-06-07 01:24:10|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|1
1623029060000|2021-06-07 01:24:20|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|1
1623029110000|2021-06-07 01:25:10|2462.9|2456.9|2463.1|2457.1|2463.1|2457.1|2462.9|2456.9|2
1623029120000|2021-06-07 01:25:20|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|1
1623029140000|2021-06-07 01:25:40|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|1
1623029160000|2021-06-07 01:26:00|2463.4|2457.4|2462.4|2456.4|2463.4|2457.4|2461.9|2455.9|13
1623029170000|2021-06-07 01:26:10|2462.6|2456.6|2462.9|2456.9|2463.1|2457.1|2462.4|2456.4|4
1623029180000|2021-06-07 01:26:20|2463.1|2457.1|2461.6|2455.6|2463.1|2457.1|2461.6|2455.6|7
1623029190000|2021-06-07 01:26:30|2462.1|2456.1|2461.6|2455.6|2462.1|2456.1|2461.6|2455.6|2
1623029200000|2021-06-07 01:26:40|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623029210000|2021-06-07 01:26:50|2461.1|2455.1|2460.9|2454.9|2461.4|2455.4|2460.9|2454.9|4
1623029220000|2021-06-07 01:27:00|2460.4|2454.4|2461.1|2455.1|2461.1|2455.1|2460.4|2454.4|10
1623029240000|2021-06-07 01:27:20|2460.9|2454.9|2461.1|2455.1|2461.1|2455.1|2460.6|2454.6|4
1623029250000|2021-06-07 01:27:30|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623029260000|2021-06-07 01:27:40|2461.1|2455.1|2461.4|2455.4|2461.4|2455.4|2461.1|2455.1|2
1623029270000|2021-06-07 01:27:50|2461.1|2455.1|2460.6|2454.6|2461.1|2455.1|2460.6|2454.6|5
1623029280000|2021-06-07 01:28:00|2460.9|2454.9|2461.1|2455.1|2461.4|2455.4|2460.9|2454.9|3
1623029290000|2021-06-07 01:28:10|2461.4|2455.4|2461.6|2455.6|2461.9|2455.9|2461.1|2455.1|8
1623029300000|2021-06-07 01:28:20|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1623029310000|2021-06-07 01:28:30|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623029320000|2021-06-07 01:28:40|2461.9|2455.9|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|2
1623029330000|2021-06-07 01:28:50|2461.4|2455.4|2462.1|2456.1|2462.1|2456.1|2461.4|2455.4|2
1623029340000|2021-06-07 01:29:00|2462.4|2456.4|2462.6|2456.6|2462.6|2456.6|2462.4|2456.4|2
1623029350000|2021-06-07 01:29:10|2462.9|2456.9|2462.6|2456.6|2463.1|2457.1|2462.6|2456.6|4
1623029370000|2021-06-07 01:29:30|2462.9|2456.9|2462.6|2456.6|2462.9|2456.9|2462.4|2456.4|8
1623029380000|2021-06-07 01:29:40|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|2462.6|2456.6|3
1623029390000|2021-06-07 01:29:50|2462.6|2456.6|2463.1|2457.1|2463.1|2457.1|2462.6|2456.6|3
1623029400000|2021-06-07 01:30:00|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|1
1623029440000|2021-06-07 01:30:40|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|1
1623029470000|2021-06-07 01:31:10|2462.9|2456.9|2462.6|2456.6|2462.9|2456.9|2462.6|2456.6|2
1623029480000|2021-06-07 01:31:20|2462.4|2456.4|2462.1|2456.1|2462.4|2456.4|2462.1|2456.1|2
1623029490000|2021-06-07 01:31:30|2461.9|2455.9|2461.6|2455.6|2461.9|2455.9|2460.6|2454.6|6
1623029500000|2021-06-07 01:31:40|2461.9|2455.9|2461.6|2455.6|2461.9|2455.9|2461.6|2455.6|2
1623029520000|2021-06-07 01:32:00|2461.9|2455.9|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|2
1623029530000|2021-06-07 01:32:10|2462.4|2456.4|2462.1|2456.1|2462.4|2456.4|2462.1|2456.1|2
1623029540000|2021-06-07 01:32:20|2462.4|2456.4|2462.4|2456.4|2462.6|2456.6|2462.4|2456.4|3
1623029570000|2021-06-07 01:32:50|2462.6|2456.6|2463.1|2457.1|2463.1|2457.1|2462.6|2456.6|3
1623029580000|2021-06-07 01:33:00|2463.4|2457.4|2463.6|2457.6|2463.6|2457.6|2463.4|2457.4|2
1623029590000|2021-06-07 01:33:10|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.6|2457.6|5
1623029600000|2021-06-07 01:33:20|2463.6|2457.6|2463.9|2457.9|2463.9|2457.9|2463.6|2457.6|2
1623029610000|2021-06-07 01:33:30|2463.6|2457.6|2463.6|2457.6|2463.9|2457.9|2463.6|2457.6|3
1623029620000|2021-06-07 01:33:40|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|1
1623029630000|2021-06-07 01:33:50|2462.9|2456.9|2463.1|2457.1|2463.1|2457.1|2462.9|2456.9|2
1623029650000|2021-06-07 01:34:10|2462.9|2456.9|2463.1|2457.1|2463.4|2457.4|2462.9|2456.9|10
1623029660000|2021-06-07 01:34:20|2463.4|2457.4|2463.1|2457.1|2463.4|2457.4|2463.1|2457.1|4
1623029670000|2021-06-07 01:34:30|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|2463.4|2457.4|1
1623029680000|2021-06-07 01:34:40|2463.6|2457.6|2463.9|2457.9|2463.9|2457.9|2463.6|2457.6|2
1623029690000|2021-06-07 01:34:50|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|1
1623029700000|2021-06-07 01:35:00|2463.9|2457.9|2463.1|2457.1|2463.9|2457.9|2463.1|2457.1|6
1623029710000|2021-06-07 01:35:10|2463.4|2457.4|2463.6|2457.6|2463.6|2457.6|2463.4|2457.4|2
1623029720000|2021-06-07 01:35:20|2463.9|2457.9|2464.6|2458.6|2464.6|2458.6|2463.9|2457.9|5
1623029730000|2021-06-07 01:35:30|2464.9|2458.9|2465.1|2459.1|2465.1|2459.1|2464.9|2458.9|2
1623029740000|2021-06-07 01:35:40|2465.4|2459.4|2465.9|2459.9|2466.1|2460.1|2465.4|2459.4|4
1623029750000|2021-06-07 01:35:50|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|1
1623029760000|2021-06-07 01:36:00|2465.9|2459.9|2464.6|2458.6|2465.9|2459.9|2464.6|2458.6|14
1623029770000|2021-06-07 01:36:10|2464.9|2458.9|2464.9|2458.9|2465.1|2459.1|2464.9|2458.9|3
1623029780000|2021-06-07 01:36:20|2464.6|2458.6|2464.1|2458.1|2464.6|2458.6|2464.1|2458.1|2
1623029790000|2021-06-07 01:36:30|2463.9|2457.9|2463.9|2457.9|2464.1|2458.1|2463.6|2457.6|7
1623029800000|2021-06-07 01:36:40|2464.1|2458.1|2463.9|2457.9|2464.1|2458.1|2463.6|2457.6|6
1623029810000|2021-06-07 01:36:50|2463.6|2457.6|2463.4|2457.4|2463.6|2457.6|2463.1|2457.1|4
1623029820000|2021-06-07 01:37:00|2463.1|2457.1|2463.6|2457.6|2463.6|2457.6|2462.9|2456.9|9
1623029830000|2021-06-07 01:37:10|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1623029850000|2021-06-07 01:37:30|2463.6|2457.6|2463.4|2457.4|2463.9|2457.9|2463.4|2457.4|4
1623029870000|2021-06-07 01:37:50|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|2463.4|2457.4|3
1623029880000|2021-06-07 01:38:00|2463.9|2457.9|2463.6|2457.6|2463.9|2457.9|2463.6|2457.6|2
1623029910000|2021-06-07 01:38:30|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|2463.9|2457.9|1
1623029920000|2021-06-07 01:38:40|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|1
1623029960000|2021-06-07 01:39:20|2463.9|2457.9|2464.6|2458.6|2464.6|2458.6|2463.9|2457.9|8
1623029990000|2021-06-07 01:39:50|2463.9|2457.9|2463.6|2457.6|2464.1|2458.1|2463.6|2457.6|4
1623030000000|2021-06-07 01:40:00|2463.4|2457.4|2463.6|2457.6|2463.9|2457.9|2463.4|2457.4|6
1623030010000|2021-06-07 01:40:10|2462.9|2456.9|2463.4|2457.4|2463.6|2457.6|2462.9|2456.9|8
1623030020000|2021-06-07 01:40:20|2463.1|2457.1|2462.6|2456.6|2463.1|2457.1|2462.6|2456.6|2
1623030030000|2021-06-07 01:40:30|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|1
1623030040000|2021-06-07 01:40:40|2462.6|2456.6|2462.9|2456.9|2462.9|2456.9|2462.6|2456.6|4
1623030060000|2021-06-07 01:41:00|2463.1|2457.1|2462.9|2456.9|2463.1|2457.1|2462.9|2456.9|2
1623030070000|2021-06-07 01:41:10|2462.6|2456.6|2462.4|2456.4|2462.6|2456.6|2462.4|2456.4|2
1623030090000|2021-06-07 01:41:30|2462.1|2456.1|2462.4|2456.4|2462.4|2456.4|2462.1|2456.1|2
1623030110000|2021-06-07 01:41:50|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|1
1623030120000|2021-06-07 01:42:00|2462.4|2456.4|2462.6|2456.6|2462.6|2456.6|2462.4|2456.4|2
1623030130000|2021-06-07 01:42:10|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|1
1623030150000|2021-06-07 01:42:30|2462.1|2456.1|2461.9|2455.9|2462.4|2456.4|2461.9|2455.9|4
1623030180000|2021-06-07 01:43:00|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.4|2455.4|3
1623030190000|2021-06-07 01:43:10|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623030200000|2021-06-07 01:43:20|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1623030240000|2021-06-07 01:44:00|2461.9|2455.9|2461.9|2455.9|2462.1|2456.1|2461.9|2455.9|3
1623030250000|2021-06-07 01:44:10|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|3
1623030290000|2021-06-07 01:44:50|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1623030300000|2021-06-07 01:45:00|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1623030310000|2021-06-07 01:45:10|2461.9|2455.9|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|2
1623030320000|2021-06-07 01:45:20|2461.9|2455.9|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|6
1623030340000|2021-06-07 01:45:40|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|1
1623030400000|2021-06-07 01:46:40|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|1
1623030430000|2021-06-07 01:47:10|2462.4|2456.4|2462.1|2456.1|2462.4|2456.4|2462.1|2456.1|4
1623030440000|2021-06-07 01:47:20|2462.4|2456.4|2462.1|2456.1|2462.4|2456.4|2462.1|2456.1|2
1623030480000|2021-06-07 01:48:00|2461.9|2455.9|2461.6|2455.6|2461.9|2455.9|2461.4|2455.4|6
1623030490000|2021-06-07 01:48:10|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1623030500000|2021-06-07 01:48:20|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|1
1623030510000|2021-06-07 01:48:30|2462.4|2456.4|2462.6|2456.6|2462.6|2456.6|2462.4|2456.4|4
1623030520000|2021-06-07 01:48:40|2463.1|2457.1|2462.6|2456.6|2463.1|2457.1|2462.6|2456.6|3
1623030530000|2021-06-07 01:48:50|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|1
1623030540000|2021-06-07 01:49:00|2462.6|2456.6|2462.4|2456.4|2462.6|2456.6|2462.4|2456.4|2
1623030560000|2021-06-07 01:49:20|2462.1|2456.1|2462.4|2456.4|2462.4|2456.4|2462.1|2456.1|2
1623030580000|2021-06-07 01:49:40|2462.6|2456.6|2462.4|2456.4|2462.6|2456.6|2462.4|2456.4|2
1623030590000|2021-06-07 01:49:50|2462.1|2456.1|2461.9|2455.9|2462.1|2456.1|2461.9|2455.9|2
1623030620000|2021-06-07 01:50:20|2462.1|2456.1|2461.9|2455.9|2462.1|2456.1|2461.9|2455.9|2
1623030640000|2021-06-07 01:50:40|2462.1|2456.1|2462.4|2456.4|2462.4|2456.4|2462.1|2456.1|4
1623030650000|2021-06-07 01:50:50|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|1
1623030660000|2021-06-07 01:51:00|2462.9|2456.9|2462.6|2456.6|2462.9|2456.9|2462.4|2456.4|4
1623030670000|2021-06-07 01:51:10|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|2462.4|2456.4|5
1623030680000|2021-06-07 01:51:20|2462.6|2456.6|2462.9|2456.9|2462.9|2456.9|2462.6|2456.6|2
1623030700000|2021-06-07 01:51:40|2463.1|2457.1|2463.9|2457.9|2463.9|2457.9|2463.1|2457.1|6
1623030710000|2021-06-07 01:51:50|2464.1|2458.1|2463.4|2457.4|2464.1|2458.1|2463.4|2457.4|4
1623030720000|2021-06-07 01:52:00|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|2463.1|2457.1|1
1623030730000|2021-06-07 01:52:10|2462.9|2456.9|2462.6|2456.6|2462.9|2456.9|2462.6|2456.6|2
1623030740000|2021-06-07 01:52:20|2462.4|2456.4|2461.9|2455.9|2462.4|2456.4|2461.6|2455.6|5
1623030760000|2021-06-07 01:52:40|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1623030770000|2021-06-07 01:52:50|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1623030800000|2021-06-07 01:53:20|2461.6|2455.6|2461.4|2455.4|2461.6|2455.6|2461.4|2455.4|2
1623030810000|2021-06-07 01:53:30|2461.6|2455.6|2461.4|2455.4|2461.6|2455.6|2461.4|2455.4|4
1623030820000|2021-06-07 01:53:40|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|1
1623030830000|2021-06-07 01:53:50|2460.9|2454.9|2459.9|2453.9|2460.9|2454.9|2459.9|2453.9|4
1623030840000|2021-06-07 01:54:00|2459.6|2453.6|2459.9|2453.9|2459.9|2453.9|2459.6|2453.6|2
1623030860000|2021-06-07 01:54:20|2460.1|2454.1|2459.9|2453.9|2460.1|2454.1|2459.9|2453.9|2
1623030870000|2021-06-07 01:54:30|2460.1|2454.1|2459.9|2453.9|2460.1|2454.1|2459.9|2453.9|2
1623030880000|2021-06-07 01:54:40|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|1
1623030890000|2021-06-07 01:54:50|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1623030930000|2021-06-07 01:55:30|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1623030940000|2021-06-07 01:55:40|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1623030950000|2021-06-07 01:55:50|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1623030960000|2021-06-07 01:56:00|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1623031000000|2021-06-07 01:56:40|2460.1|2454.1|2460.4|2454.4|2460.9|2454.9|2460.1|2454.1|7
1623031010000|2021-06-07 01:56:50|2460.1|2454.1|2460.1|2454.1|2460.4|2454.4|2460.1|2454.1|3
1623031040000|2021-06-07 01:57:20|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1623031050000|2021-06-07 01:57:30|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1623031080000|2021-06-07 01:58:00|2459.4|2453.4|2458.9|2452.9|2459.4|2453.4|2458.9|2452.9|2
1623031090000|2021-06-07 01:58:10|2459.1|2453.1|2458.9|2452.9|2459.1|2453.1|2458.9|2452.9|2
1623031130000|2021-06-07 01:58:50|2459.1|2453.1|2459.4|2453.4|2459.4|2453.4|2459.1|2453.1|2
1623031140000|2021-06-07 01:59:00|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1623031170000|2021-06-07 01:59:30|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1623031190000|2021-06-07 01:59:50|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1623031200000|2021-06-07 02:00:00|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1623031210000|2021-06-07 02:00:10|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1623031220000|2021-06-07 02:00:20|2458.4|2452.4|2456.6|2450.6|2458.4|2452.4|2456.4|2450.4|4
1623031230000|2021-06-07 02:00:30|2456.4|2450.4|2455.9|2449.9|2456.4|2450.4|2455.9|2449.9|3
1623031240000|2021-06-07 02:00:40|2456.1|2450.1|2456.4|2450.4|2456.4|2450.4|2455.9|2449.9|12
1623031260000|2021-06-07 02:01:00|2456.1|2450.1|2456.4|2450.4|2456.4|2450.4|2455.9|2449.9|4
1623031270000|2021-06-07 02:01:10|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2455.9|2449.9|3
1623031280000|2021-06-07 02:01:20|2456.4|2450.4|2456.1|2450.1|2456.6|2450.6|2456.1|2450.1|6
1623031290000|2021-06-07 02:01:30|2455.9|2449.9|2455.6|2449.6|2456.1|2450.1|2455.6|2449.6|4
1623031300000|2021-06-07 02:01:40|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.1|2449.1|3
1623031310000|2021-06-07 02:01:50|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1623031320000|2021-06-07 02:02:00|2455.4|2449.4|2455.9|2449.9|2456.1|2450.1|2455.4|2449.4|9
1623031330000|2021-06-07 02:02:10|2456.1|2450.1|2456.6|2450.6|2456.6|2450.6|2455.9|2449.9|7
1623031340000|2021-06-07 02:02:20|2456.9|2450.9|2456.9|2450.9|2457.1|2451.1|2456.9|2450.9|3
1623031360000|2021-06-07 02:02:40|2457.1|2451.1|2457.4|2451.4|2457.4|2451.4|2457.1|2451.1|2
1623031380000|2021-06-07 02:03:00|2457.6|2451.6|2457.4|2451.4|2457.6|2451.6|2457.4|2451.4|2
1623031390000|2021-06-07 02:03:10|2457.1|2451.1|2456.9|2450.9|2457.1|2451.1|2456.9|2450.9|2
1623031400000|2021-06-07 02:03:20|2456.4|2450.4|2455.9|2449.9|2456.4|2450.4|2455.6|2449.6|4
1623031410000|2021-06-07 02:03:30|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1623031420000|2021-06-07 02:03:40|2456.1|2450.1|2456.4|2450.4|2456.4|2450.4|2456.1|2450.1|2
1623031450000|2021-06-07 02:04:10|2456.6|2450.6|2456.9|2450.9|2456.9|2450.9|2456.6|2450.6|4
1623031500000|2021-06-07 02:05:00|2456.6|2450.6|2456.4|2450.4|2456.6|2450.6|2455.9|2449.9|4
1623031510000|2021-06-07 02:05:10|2456.6|2450.6|2456.9|2450.9|2456.9|2450.9|2456.6|2450.6|2
1623031560000|2021-06-07 02:06:00|2456.6|2450.6|2455.9|2449.9|2456.6|2450.6|2455.9|2449.9|2
1623031570000|2021-06-07 02:06:10|2456.1|2450.1|2456.4|2450.4|2456.4|2450.4|2456.1|2450.1|4
1623031580000|2021-06-07 02:06:20|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1623031590000|2021-06-07 02:06:30|2456.9|2450.9|2456.6|2450.6|2456.9|2450.9|2456.4|2450.4|4
1623031600000|2021-06-07 02:06:40|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1623031610000|2021-06-07 02:06:50|2456.1|2450.1|2456.4|2450.4|2456.4|2450.4|2455.9|2449.9|4
1623031620000|2021-06-07 02:07:00|2456.1|2450.1|2456.1|2450.1|2456.4|2450.4|2456.1|2450.1|5
1623031630000|2021-06-07 02:07:10|2456.4|2450.4|2456.1|2450.1|2456.4|2450.4|2456.1|2450.1|4
1623031640000|2021-06-07 02:07:20|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.1|2450.1|3
1623031650000|2021-06-07 02:07:30|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1623031660000|2021-06-07 02:07:40|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1623031740000|2021-06-07 02:09:00|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1623031750000|2021-06-07 02:09:10|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1623031760000|2021-06-07 02:09:20|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1623031800000|2021-06-07 02:10:00|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1623031820000|2021-06-07 02:10:20|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1623031830000|2021-06-07 02:10:30|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2455.9|2449.9|5
1623031840000|2021-06-07 02:10:40|2455.9|2449.9|2456.1|2450.1|2456.1|2450.1|2455.9|2449.9|22
1623031850000|2021-06-07 02:10:50|2455.9|2449.9|2455.4|2449.4|2456.1|2450.1|2455.4|2449.4|9
1623031870000|2021-06-07 02:11:10|2455.6|2449.6|2456.4|2450.4|2456.4|2450.4|2455.6|2449.6|5
1623031890000|2021-06-07 02:11:30|2456.6|2450.6|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|4
1623031900000|2021-06-07 02:11:40|2456.6|2450.6|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|2
1623031940000|2021-06-07 02:12:20|2456.1|2450.1|2455.9|2449.9|2456.1|2450.1|2455.9|2449.9|2
1623031990000|2021-06-07 02:13:10|2455.6|2449.6|2455.9|2449.9|2455.9|2449.9|2455.6|2449.6|2
1623032000000|2021-06-07 02:13:20|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1623032030000|2021-06-07 02:13:50|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1623032050000|2021-06-07 02:14:10|2456.1|2450.1|2456.4|2450.4|2456.4|2450.4|2456.1|2450.1|2
1623032060000|2021-06-07 02:14:20|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1623032070000|2021-06-07 02:14:30|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1623032080000|2021-06-07 02:14:40|2455.6|2449.6|2455.9|2449.9|2455.9|2449.9|2455.6|2449.6|2
1623032320000|2021-06-07 02:18:40|2456.4|2450.4|2456.6|2450.6|2456.6|2450.6|2456.4|2450.4|2
1623032740000|2021-06-07 02:25:40|2457.1|2451.1|2456.9|2450.9|2457.1|2451.1|2456.9|2450.9|2
1623032790000|2021-06-07 02:26:30|2456.6|2450.6|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|2
1623032900000|2021-06-07 02:28:20|2457.6|2451.6|2457.4|2451.4|2457.6|2451.6|2457.4|2451.4|2
1623032930000|2021-06-07 02:28:50|2457.1|2451.1|2456.9|2450.9|2457.1|2451.1|2456.9|2450.9|2
1623032990000|2021-06-07 02:29:50|2457.1|2451.1|2456.9|2450.9|2457.1|2451.1|2456.9|2450.9|2
1623033000000|2021-06-07 02:30:00|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.4|2450.4|3
1623033010000|2021-06-07 02:30:10|2456.4|2450.4|2456.1|2450.1|2456.4|2450.4|2456.1|2450.1|2
1623033020000|2021-06-07 02:30:20|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1623033040000|2021-06-07 02:30:40|2456.1|2450.1|2456.4|2450.4|2456.6|2450.6|2456.1|2450.1|4
1623033050000|2021-06-07 02:30:50|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1623033060000|2021-06-07 02:31:00|2455.9|2449.9|2455.1|2449.1|2455.9|2449.9|2455.1|2449.1|2
1623033080000|2021-06-07 02:31:20|2455.4|2449.4|2454.6|2448.6|2455.4|2449.4|2454.6|2448.6|3
1623033090000|2021-06-07 02:31:30|2454.9|2448.9|2454.6|2448.6|2455.1|2449.1|2454.6|2448.6|4
1623033100000|2021-06-07 02:31:40|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623033110000|2021-06-07 02:31:50|2454.6|2448.6|2453.9|2447.9|2454.6|2448.6|2453.6|2447.6|5
1623033120000|2021-06-07 02:32:00|2453.6|2447.6|2452.4|2446.4|2453.6|2447.6|2451.9|2445.9|4
1623033130000|2021-06-07 02:32:10|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2451.9|2445.9|3
1623033140000|2021-06-07 02:32:20|2451.9|2445.9|2452.6|2446.6|2452.6|2446.6|2451.9|2445.9|4
1623033150000|2021-06-07 02:32:30|2452.4|2446.4|2451.6|2445.6|2452.4|2446.4|2451.4|2445.4|6
1623033160000|2021-06-07 02:32:40|2451.4|2445.4|2450.9|2444.9|2451.6|2445.6|2450.9|2444.9|6
1623033170000|2021-06-07 02:32:50|2451.1|2445.1|2451.6|2445.6|2451.6|2445.6|2451.1|2445.1|3
1623033180000|2021-06-07 02:33:00|2451.4|2445.4|2450.9|2444.9|2451.4|2445.4|2450.9|2444.9|3
1623033190000|2021-06-07 02:33:10|2451.1|2445.1|2450.6|2444.6|2451.4|2445.4|2450.6|2444.6|4
1623033200000|2021-06-07 02:33:20|2450.9|2444.9|2450.4|2444.4|2450.9|2444.9|2450.4|2444.4|3
1623033210000|2021-06-07 02:33:30|2450.6|2444.6|2450.4|2444.4|2450.6|2444.6|2450.4|2444.4|2
1623033240000|2021-06-07 02:34:00|2450.1|2444.1|2450.4|2444.4|2450.4|2444.4|2450.1|2444.1|2
1623033260000|2021-06-07 02:34:20|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623033270000|2021-06-07 02:34:30|2451.1|2445.1|2451.4|2445.4|2451.4|2445.4|2451.1|2445.1|2
1623033310000|2021-06-07 02:35:10|2451.6|2445.6|2451.4|2445.4|2451.6|2445.6|2451.4|2445.4|4
1623033320000|2021-06-07 02:35:20|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623033330000|2021-06-07 02:35:30|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.1|2445.1|3
1623033340000|2021-06-07 02:35:40|2451.1|2445.1|2451.1|2445.1|2451.4|2445.4|2451.1|2445.1|3
1623033380000|2021-06-07 02:36:20|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623033390000|2021-06-07 02:36:30|2451.1|2445.1|2450.9|2444.9|2451.1|2445.1|2450.9|2444.9|2
1623033430000|2021-06-07 02:37:10|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1623033440000|2021-06-07 02:37:20|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623033450000|2021-06-07 02:37:30|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1623033470000|2021-06-07 02:37:50|2450.1|2444.1|2450.4|2444.4|2450.4|2444.4|2450.1|2444.1|2
1623033480000|2021-06-07 02:38:00|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623033500000|2021-06-07 02:38:20|2449.9|2443.9|2449.6|2443.6|2449.9|2443.9|2449.6|2443.6|2
1623033520000|2021-06-07 02:38:40|2449.4|2443.4|2448.9|2442.9|2449.4|2443.4|2448.6|2442.6|3
1623033530000|2021-06-07 02:38:50|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1623033540000|2021-06-07 02:39:00|2449.1|2443.1|2449.6|2443.6|2449.6|2443.6|2448.6|2442.6|6
1623033550000|2021-06-07 02:39:10|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623033560000|2021-06-07 02:39:20|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623033580000|2021-06-07 02:39:40|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623033600000|2021-06-07 02:40:00|2450.1|2444.1|2450.4|2444.4|2450.4|2444.4|2450.1|2444.1|2
1623033610000|2021-06-07 02:40:10|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623033640000|2021-06-07 02:40:40|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623033660000|2021-06-07 02:41:00|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623033670000|2021-06-07 02:41:10|2448.4|2442.4|2449.4|2443.4|2449.6|2443.6|2448.4|2442.4|3
1623033700000|2021-06-07 02:41:40|2449.6|2443.6|2449.9|2443.9|2449.9|2443.9|2449.6|2443.6|2
1623033710000|2021-06-07 02:41:50|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623033720000|2021-06-07 02:42:00|2449.4|2443.4|2449.1|2443.1|2449.4|2443.4|2449.1|2443.1|2
1623033730000|2021-06-07 02:42:10|2448.9|2442.9|2448.6|2442.6|2448.9|2442.9|2448.6|2442.6|2
1623033750000|2021-06-07 02:42:30|2448.4|2442.4|2447.4|2441.4|2448.4|2442.4|2447.1|2441.1|5
1623033760000|2021-06-07 02:42:40|2447.6|2441.6|2448.6|2442.6|2448.6|2442.6|2447.6|2441.6|6
1623033770000|2021-06-07 02:42:50|2448.4|2442.4|2448.1|2442.1|2448.4|2442.4|2448.1|2442.1|2
1623033790000|2021-06-07 02:43:10|2447.9|2441.9|2447.4|2441.4|2447.9|2441.9|2447.1|2441.1|5
1623033800000|2021-06-07 02:43:20|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2446.9|2440.9|3
1623033810000|2021-06-07 02:43:30|2446.9|2440.9|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|3
1623033820000|2021-06-07 02:43:40|2446.6|2440.6|2447.1|2441.1|2447.1|2441.1|2446.1|2440.1|7
1623033830000|2021-06-07 02:43:50|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|2
1623033840000|2021-06-07 02:44:00|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2446.9|2440.9|9
1623033850000|2021-06-07 02:44:10|2447.9|2441.9|2448.1|2442.1|2448.1|2442.1|2447.9|2441.9|4
1623033860000|2021-06-07 02:44:20|2448.4|2442.4|2448.6|2442.6|2448.6|2442.6|2448.4|2442.4|2
1623033870000|2021-06-07 02:44:30|2448.4|2442.4|2448.6|2442.6|2448.6|2442.6|2448.4|2442.4|2
1623033880000|2021-06-07 02:44:40|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623033900000|2021-06-07 02:45:00|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|2
1623033930000|2021-06-07 02:45:30|2448.1|2442.1|2448.4|2442.4|2448.4|2442.4|2448.1|2442.1|2
1623033960000|2021-06-07 02:46:00|2448.1|2442.1|2448.1|2442.1|2449.1|2443.1|2447.9|2441.9|6
1623033990000|2021-06-07 02:46:30|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623034120000|2021-06-07 02:48:40|2447.6|2441.6|2447.1|2441.1|2447.6|2441.6|2447.1|2441.1|2
1623034160000|2021-06-07 02:49:20|2447.9|2441.9|2447.6|2441.6|2447.9|2441.9|2447.6|2441.6|2
1623034170000|2021-06-07 02:49:30|2447.9|2441.9|2447.6|2441.6|2447.9|2441.9|2447.6|2441.6|2
1623034190000|2021-06-07 02:49:50|2447.9|2441.9|2448.1|2442.1|2448.4|2442.4|2447.9|2441.9|4
1623034200000|2021-06-07 02:50:00|2447.9|2441.9|2447.6|2441.6|2447.9|2441.9|2447.6|2441.6|2
1623034250000|2021-06-07 02:50:50|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623034290000|2021-06-07 02:51:30|2448.1|2442.1|2448.4|2442.4|2448.4|2442.4|2448.1|2442.1|2
1623034300000|2021-06-07 02:51:40|2448.6|2442.6|2449.1|2443.1|2449.1|2443.1|2448.6|2442.6|2
1623034310000|2021-06-07 02:51:50|2449.4|2443.4|2448.6|2442.6|2449.4|2443.4|2448.6|2442.6|4
1623034330000|2021-06-07 02:52:10|2448.4|2442.4|2448.1|2442.1|2448.4|2442.4|2448.1|2442.1|2
1623034360000|2021-06-07 02:52:40|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623034390000|2021-06-07 02:53:10|2448.4|2442.4|2448.1|2442.1|2448.4|2442.4|2448.1|2442.1|2
1623034410000|2021-06-07 02:53:30|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.1|2442.1|3
1623034420000|2021-06-07 02:53:40|2448.1|2442.1|2447.9|2441.9|2448.4|2442.4|2447.9|2441.9|3
1623034430000|2021-06-07 02:53:50|2447.6|2441.6|2448.1|2442.1|2448.1|2442.1|2447.6|2441.6|3
1623034440000|2021-06-07 02:54:00|2448.4|2442.4|2448.1|2442.1|2448.4|2442.4|2448.1|2442.1|2
1623034470000|2021-06-07 02:54:30|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623034530000|2021-06-07 02:55:30|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623034540000|2021-06-07 02:55:40|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623034550000|2021-06-07 02:55:50|2447.4|2441.4|2446.9|2440.9|2447.4|2441.4|2446.9|2440.9|2
1623034560000|2021-06-07 02:56:00|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|3
1623034570000|2021-06-07 02:56:10|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623034580000|2021-06-07 02:56:20|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|3
1623034600000|2021-06-07 02:56:40|2445.9|2439.9|2446.4|2440.4|2446.6|2440.6|2445.9|2439.9|5
1623034610000|2021-06-07 02:56:50|2446.1|2440.1|2445.9|2439.9|2446.1|2440.1|2445.9|2439.9|2
1623034620000|2021-06-07 02:57:00|2446.4|2440.4|2446.9|2440.9|2446.9|2440.9|2446.1|2440.1|5
1623034650000|2021-06-07 02:57:30|2447.4|2441.4|2447.1|2441.1|2447.4|2441.4|2447.1|2441.1|2
1623034660000|2021-06-07 02:57:40|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623034670000|2021-06-07 02:57:50|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623034680000|2021-06-07 02:58:00|2447.9|2441.9|2447.4|2441.4|2447.9|2441.9|2447.4|2441.4|2
1623034700000|2021-06-07 02:58:20|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623034720000|2021-06-07 02:58:40|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|3
1623034780000|2021-06-07 02:59:40|2446.9|2440.9|2446.4|2440.4|2446.9|2440.9|2446.4|2440.4|2
1623034790000|2021-06-07 02:59:50|2446.6|2440.6|2446.4|2440.4|2446.9|2440.9|2446.4|2440.4|4
1623034800000|2021-06-07 03:00:00|2446.1|2440.1|2445.6|2439.6|2446.1|2440.1|2445.6|2439.6|5
1623034830000|2021-06-07 03:00:30|2445.4|2439.4|2445.1|2439.1|2445.4|2439.4|2444.9|2438.9|4
1623034840000|2021-06-07 03:00:40|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623034860000|2021-06-07 03:01:00|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623034870000|2021-06-07 03:01:10|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1623034880000|2021-06-07 03:01:20|2445.6|2439.6|2445.4|2439.4|2445.9|2439.9|2445.4|2439.4|7
1623034890000|2021-06-07 03:01:30|2445.1|2439.1|2444.9|2438.9|2445.4|2439.4|2444.9|2438.9|6
1623034910000|2021-06-07 03:01:50|2445.1|2439.1|2445.1|2439.1|2445.4|2439.4|2445.1|2439.1|3
1623034920000|2021-06-07 03:02:00|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623034950000|2021-06-07 03:02:30|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2445.1|2439.1|2
1623034960000|2021-06-07 03:02:40|2445.6|2439.6|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|4
1623034970000|2021-06-07 03:02:50|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2445.1|2439.1|2
1623034980000|2021-06-07 03:03:00|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2444.9|2438.9|5
1623034990000|2021-06-07 03:03:10|2445.6|2439.6|2445.4|2439.4|2445.9|2439.9|2445.4|2439.4|5
1623035000000|2021-06-07 03:03:20|2445.6|2439.6|2445.9|2439.9|2445.9|2439.9|2445.4|2439.4|6
1623035010000|2021-06-07 03:03:30|2445.6|2439.6|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|2
1623035030000|2021-06-07 03:03:50|2445.6|2439.6|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|2
1623035040000|2021-06-07 03:04:00|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623035050000|2021-06-07 03:04:10|2445.4|2439.4|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|3
1623035070000|2021-06-07 03:04:30|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623035080000|2021-06-07 03:04:40|2445.9|2439.9|2446.4|2440.4|2446.4|2440.4|2445.9|2439.9|3
1623035090000|2021-06-07 03:04:50|2446.1|2440.1|2445.9|2439.9|2446.1|2440.1|2445.9|2439.9|4
1623035100000|2021-06-07 03:05:00|2446.1|2440.1|2445.9|2439.9|2446.1|2440.1|2445.9|2439.9|4
1623035120000|2021-06-07 03:05:20|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623035130000|2021-06-07 03:05:30|2445.9|2439.9|2446.1|2440.1|2446.1|2440.1|2445.9|2439.9|2
1623035150000|2021-06-07 03:05:50|2446.4|2440.4|2446.6|2440.6|2446.9|2440.9|2446.4|2440.4|3
1623035160000|2021-06-07 03:06:00|2446.4|2440.4|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|3
1623035170000|2021-06-07 03:06:10|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|3
1623035180000|2021-06-07 03:06:20|2446.4|2440.4|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|3
1623035190000|2021-06-07 03:06:30|2446.6|2440.6|2446.9|2440.9|2446.9|2440.9|2446.6|2440.6|2
1623035200000|2021-06-07 03:06:40|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|3
1623035220000|2021-06-07 03:07:00|2446.9|2440.9|2447.1|2441.1|2447.1|2441.1|2446.9|2440.9|2
1623035240000|2021-06-07 03:07:20|2447.4|2441.4|2446.6|2440.6|2447.6|2441.6|2446.6|2440.6|5
1623035250000|2021-06-07 03:07:30|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623035260000|2021-06-07 03:07:40|2446.1|2440.1|2445.6|2439.6|2446.1|2440.1|2445.6|2439.6|3
1623035270000|2021-06-07 03:07:50|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|2
1623035290000|2021-06-07 03:08:10|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623035300000|2021-06-07 03:08:20|2445.6|2439.6|2445.9|2439.9|2445.9|2439.9|2445.6|2439.6|2
1623035310000|2021-06-07 03:08:30|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623035320000|2021-06-07 03:08:40|2446.1|2440.1|2446.4|2440.4|2446.4|2440.4|2446.1|2440.1|2
1623035330000|2021-06-07 03:08:50|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623035340000|2021-06-07 03:09:00|2446.9|2440.9|2445.9|2439.9|2446.9|2440.9|2445.9|2439.9|4
1623035350000|2021-06-07 03:09:10|2446.1|2440.1|2445.9|2439.9|2446.4|2440.4|2445.9|2439.9|4
1623035360000|2021-06-07 03:09:20|2446.1|2440.1|2446.4|2440.4|2446.4|2440.4|2446.1|2440.1|2
1623035370000|2021-06-07 03:09:30|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623035380000|2021-06-07 03:09:40|2446.4|2440.4|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|3
1623035390000|2021-06-07 03:09:50|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623035400000|2021-06-07 03:10:00|2446.4|2440.4|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|3
1623035450000|2021-06-07 03:10:50|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623035460000|2021-06-07 03:11:00|2446.4|2440.4|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|3
1623035470000|2021-06-07 03:11:10|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623035480000|2021-06-07 03:11:20|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623035500000|2021-06-07 03:11:40|2446.6|2440.6|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|2
1623035540000|2021-06-07 03:12:20|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623035560000|2021-06-07 03:12:40|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623035570000|2021-06-07 03:12:50|2446.6|2440.6|2447.1|2441.1|2447.4|2441.4|2446.6|2440.6|5
1623035580000|2021-06-07 03:13:00|2446.4|2440.4|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|2
1623035600000|2021-06-07 03:13:20|2446.4|2440.4|2446.1|2440.1|2446.4|2440.4|2446.1|2440.1|2
1623035610000|2021-06-07 03:13:30|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2445.6|2439.6|5
1623035620000|2021-06-07 03:13:40|2446.6|2440.6|2446.6|2440.6|2447.1|2441.1|2446.6|2440.6|4
1623035630000|2021-06-07 03:13:50|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623035680000|2021-06-07 03:14:40|2447.6|2441.6|2446.9|2440.9|2447.6|2441.6|2446.9|2440.9|4
1623035700000|2021-06-07 03:15:00|2446.6|2440.6|2445.9|2439.9|2446.6|2440.6|2445.6|2439.6|5
1623035730000|2021-06-07 03:15:30|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623035740000|2021-06-07 03:15:40|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623035750000|2021-06-07 03:15:50|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623035760000|2021-06-07 03:16:00|2446.4|2440.4|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|2
1623035770000|2021-06-07 03:16:10|2446.9|2440.9|2446.4|2440.4|2446.9|2440.9|2446.4|2440.4|3
1623035780000|2021-06-07 03:16:20|2446.6|2440.6|2446.4|2440.4|2446.9|2440.9|2446.4|2440.4|6
1623035790000|2021-06-07 03:16:30|2446.6|2440.6|2446.6|2440.6|2446.9|2440.9|2446.6|2440.6|3
1623035800000|2021-06-07 03:16:40|2446.9|2440.9|2447.1|2441.1|2447.1|2441.1|2446.9|2440.9|2
1623035810000|2021-06-07 03:16:50|2446.9|2440.9|2447.4|2441.4|2447.4|2441.4|2446.4|2440.4|7
1623035820000|2021-06-07 03:17:00|2447.1|2441.1|2447.1|2441.1|2447.4|2441.4|2446.4|2440.4|9
1623035830000|2021-06-07 03:17:10|2447.4|2441.4|2447.1|2441.1|2447.4|2441.4|2446.9|2440.9|4
1623035840000|2021-06-07 03:17:20|2447.4|2441.4|2448.1|2442.1|2448.4|2442.4|2447.4|2441.4|6
1623035850000|2021-06-07 03:17:30|2448.4|2442.4|2448.1|2442.1|2448.9|2442.9|2448.1|2442.1|5
1623035860000|2021-06-07 03:17:40|2448.4|2442.4|2449.1|2443.1|2449.1|2443.1|2448.4|2442.4|4
1623035870000|2021-06-07 03:17:50|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.6|2442.6|3
1623035880000|2021-06-07 03:18:00|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623035890000|2021-06-07 03:18:10|2448.4|2442.4|2447.9|2441.9|2448.4|2442.4|2447.6|2441.6|5
1623035900000|2021-06-07 03:18:20|2447.6|2441.6|2447.9|2441.9|2447.9|2441.9|2447.6|2441.6|4
1623035940000|2021-06-07 03:19:00|2448.1|2442.1|2448.4|2442.4|2448.4|2442.4|2448.1|2442.1|4
1623035950000|2021-06-07 03:19:10|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623035960000|2021-06-07 03:19:20|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623036010000|2021-06-07 03:20:10|2448.1|2442.1|2448.4|2442.4|2448.4|2442.4|2448.1|2442.1|4
1623036040000|2021-06-07 03:20:40|2448.1|2442.1|2448.4|2442.4|2448.4|2442.4|2448.1|2442.1|2
1623036050000|2021-06-07 03:20:50|2448.1|2442.1|2448.1|2442.1|2448.4|2442.4|2448.1|2442.1|3
1623036060000|2021-06-07 03:21:00|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623036100000|2021-06-07 03:21:40|2447.4|2441.4|2447.1|2441.1|2447.4|2441.4|2446.6|2440.6|3
1623036110000|2021-06-07 03:21:50|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623036120000|2021-06-07 03:22:00|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623036150000|2021-06-07 03:22:30|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623036180000|2021-06-07 03:23:00|2447.6|2441.6|2447.1|2441.1|2447.6|2441.6|2447.1|2441.1|2
1623036290000|2021-06-07 03:24:50|2446.9|2440.9|2446.6|2440.6|2446.9|2440.9|2446.6|2440.6|2
1623036300000|2021-06-07 03:25:00|2446.9|2440.9|2447.1|2441.1|2447.1|2441.1|2446.9|2440.9|2
1623036310000|2021-06-07 03:25:10|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623036320000|2021-06-07 03:25:20|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623036360000|2021-06-07 03:26:00|2446.9|2440.9|2447.1|2441.1|2447.1|2441.1|2446.9|2440.9|4
1623036380000|2021-06-07 03:26:20|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623036400000|2021-06-07 03:26:40|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1623036410000|2021-06-07 03:26:50|2446.6|2440.6|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|2
1623036450000|2021-06-07 03:27:30|2446.1|2440.1|2446.4|2440.4|2446.4|2440.4|2446.1|2440.1|2
1623036460000|2021-06-07 03:27:40|2446.1|2440.1|2445.9|2439.9|2446.1|2440.1|2445.9|2439.9|2
1623036470000|2021-06-07 03:27:50|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623036520000|2021-06-07 03:28:40|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623036530000|2021-06-07 03:28:50|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623036540000|2021-06-07 03:29:00|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623036560000|2021-06-07 03:29:20|2445.6|2439.6|2445.4|2439.4|2445.6|2439.6|2444.9|2438.9|7
1623036590000|2021-06-07 03:29:50|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2444.9|2438.9|5
1623036900000|2021-06-07 03:35:00|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2445.1|2439.1|2
1623036910000|2021-06-07 03:35:10|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623036920000|2021-06-07 03:35:20|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1623036930000|2021-06-07 03:35:30|2445.1|2439.1|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|2
1623037060000|2021-06-07 03:37:40|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623037080000|2021-06-07 03:38:00|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623037130000|2021-06-07 03:38:50|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623037150000|2021-06-07 03:39:10|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623037330000|2021-06-07 03:42:10|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623037340000|2021-06-07 03:42:20|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623037910000|2021-06-07 03:51:50|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623037950000|2021-06-07 03:52:30|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623038310000|2021-06-07 03:58:30|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623038420000|2021-06-07 04:00:20|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623038620000|2021-06-07 04:03:40|2445.4|2439.4|2445.1|2439.1|2445.4|2439.4|2444.9|2438.9|3
1623038650000|2021-06-07 04:04:10|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623038850000|2021-06-07 04:07:30|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623038900000|2021-06-07 04:08:20|2445.6|2439.6|2446.1|2440.1|2446.1|2440.1|2445.6|2439.6|2
1623038920000|2021-06-07 04:08:40|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623039450000|2021-06-07 04:17:30|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623039480000|2021-06-07 04:18:00|2446.6|2440.6|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|2
1623039490000|2021-06-07 04:18:10|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623039660000|2021-06-07 04:21:00|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623039670000|2021-06-07 04:21:10|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623039830000|2021-06-07 04:23:50|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623040290000|2021-06-07 04:31:30|2447.6|2441.6|2448.6|2442.6|2448.6|2442.6|2447.6|2441.6|2
1623040340000|2021-06-07 04:32:20|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623040350000|2021-06-07 04:32:30|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623040420000|2021-06-07 04:33:40|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623040440000|2021-06-07 04:34:00|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623040520000|2021-06-07 04:35:20|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623041010000|2021-06-07 04:43:30|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623041050000|2021-06-07 04:44:10|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623041060000|2021-06-07 04:44:20|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623041270000|2021-06-07 04:47:50|2448.6|2442.6|2448.4|2442.4|2448.6|2442.6|2448.4|2442.4|2
1623041830000|2021-06-07 04:57:10|2448.6|2442.6|2449.4|2443.4|2449.4|2443.4|2448.6|2442.6|2
1623041870000|2021-06-07 04:57:50|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1623041880000|2021-06-07 04:58:00|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1623041900000|2021-06-07 04:58:20|2449.1|2443.1|2449.4|2443.4|2449.4|2443.4|2449.1|2443.1|2
1623041930000|2021-06-07 04:58:50|2449.1|2443.1|2449.4|2443.4|2449.4|2443.4|2449.1|2443.1|2
1623041970000|2021-06-07 04:59:30|2449.1|2443.1|2449.4|2443.4|2449.4|2443.4|2449.1|2443.1|2
1623042010000|2021-06-07 05:00:10|2449.1|2443.1|2449.4|2443.4|2449.4|2443.4|2449.1|2443.1|2
1623042090000|2021-06-07 05:01:30|2449.6|2443.6|2449.9|2443.9|2449.9|2443.9|2449.6|2443.6|2
1623042230000|2021-06-07 05:03:50|2450.1|2444.1|2450.1|2444.1|2450.4|2444.4|2449.9|2443.9|5
1623042250000|2021-06-07 05:04:10|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623042280000|2021-06-07 05:04:40|2450.1|2444.1|2449.9|2443.9|2450.1|2444.1|2449.9|2443.9|2
1623042290000|2021-06-07 05:04:50|2450.1|2444.1|2449.9|2443.9|2450.1|2444.1|2449.9|2443.9|2
1623042310000|2021-06-07 05:05:10|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623042320000|2021-06-07 05:05:20|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623042380000|2021-06-07 05:06:20|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623042420000|2021-06-07 05:07:00|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623042460000|2021-06-07 05:07:40|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623042610000|2021-06-07 05:10:10|2450.4|2444.4|2450.1|2444.1|2450.4|2444.4|2450.1|2444.1|2
1623043220000|2021-06-07 05:20:20|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1623043390000|2021-06-07 05:23:10|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623043450000|2021-06-07 05:24:10|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623043490000|2021-06-07 05:24:50|2449.6|2443.6|2449.9|2443.9|2449.9|2443.9|2449.6|2443.6|2
1623043800000|2021-06-07 05:30:00|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.4|2443.4|7
1623043810000|2021-06-07 05:30:10|2449.9|2443.9|2449.4|2443.4|2449.9|2443.9|2448.9|2442.9|13
1623043820000|2021-06-07 05:30:20|2449.6|2443.6|2449.4|2443.4|2449.6|2443.6|2448.9|2442.9|16
1623043830000|2021-06-07 05:30:30|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1623043840000|2021-06-07 05:30:40|2449.4|2443.4|2449.6|2443.6|2450.1|2444.1|2449.1|2443.1|6
1623043850000|2021-06-07 05:30:50|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623043860000|2021-06-07 05:31:00|2449.6|2443.6|2449.1|2443.1|2449.6|2443.6|2449.1|2443.1|3
1623043880000|2021-06-07 05:31:20|2448.9|2442.9|2448.6|2442.6|2448.9|2442.9|2448.6|2442.6|2
1623043890000|2021-06-07 05:31:30|2448.4|2442.4|2447.6|2441.6|2448.4|2442.4|2447.4|2441.4|5
1623043900000|2021-06-07 05:31:40|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623043910000|2021-06-07 05:31:50|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1623043920000|2021-06-07 05:32:00|2446.6|2440.6|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|4
1623043930000|2021-06-07 05:32:10|2446.6|2440.6|2447.1|2441.1|2447.1|2441.1|2446.4|2440.4|5
1623043940000|2021-06-07 05:32:20|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623043970000|2021-06-07 05:32:50|2446.6|2440.6|2445.9|2439.9|2446.6|2440.6|2445.9|2439.9|3
1623043980000|2021-06-07 05:33:00|2446.1|2440.1|2445.6|2439.6|2446.1|2440.1|2444.9|2438.9|6
1623043990000|2021-06-07 05:33:10|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623044000000|2021-06-07 05:33:20|2445.6|2439.6|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|2
1623044020000|2021-06-07 05:33:40|2445.6|2439.6|2445.6|2439.6|2445.9|2439.9|2445.6|2439.6|3
1623044040000|2021-06-07 05:34:00|2445.9|2439.9|2446.1|2440.1|2446.1|2440.1|2445.9|2439.9|2
1623044050000|2021-06-07 05:34:10|2446.4|2440.4|2447.1|2441.1|2447.1|2441.1|2446.4|2440.4|6
1623044060000|2021-06-07 05:34:20|2447.6|2441.6|2447.9|2441.9|2448.1|2442.1|2447.6|2441.6|4
1623044090000|2021-06-07 05:34:50|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|2
1623044100000|2021-06-07 05:35:00|2447.6|2441.6|2447.1|2441.1|2447.6|2441.6|2447.1|2441.1|3
1623044110000|2021-06-07 05:35:10|2447.4|2441.4|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|3
1623044130000|2021-06-07 05:35:30|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.4|2440.4|3
1623044140000|2021-06-07 05:35:40|2446.6|2440.6|2446.1|2440.1|2446.9|2440.9|2446.1|2440.1|5
1623044150000|2021-06-07 05:35:50|2445.9|2439.9|2445.1|2439.1|2445.9|2439.9|2445.1|2439.1|3
1623044160000|2021-06-07 05:36:00|2444.9|2438.9|2445.1|2439.1|2445.1|2439.1|2444.9|2438.9|2
1623044170000|2021-06-07 05:36:10|2445.4|2439.4|2444.9|2438.9|2445.4|2439.4|2444.9|2438.9|4
1623044200000|2021-06-07 05:36:40|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623044260000|2021-06-07 05:37:40|2444.9|2438.9|2444.4|2438.4|2444.9|2438.9|2443.9|2437.9|7
1623044270000|2021-06-07 05:37:50|2444.6|2438.6|2445.4|2439.4|2445.4|2439.4|2444.6|2438.6|4
1623044280000|2021-06-07 05:38:00|2445.6|2439.6|2445.9|2439.9|2445.9|2439.9|2445.6|2439.6|2
1623044310000|2021-06-07 05:38:30|2445.1|2439.1|2445.9|2439.9|2445.9|2439.9|2444.9|2438.9|6
1623044320000|2021-06-07 05:38:40|2445.6|2439.6|2445.9|2439.9|2445.9|2439.9|2445.6|2439.6|2
1623044330000|2021-06-07 05:38:50|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623044360000|2021-06-07 05:39:20|2446.6|2440.6|2446.9|2440.9|2446.9|2440.9|2446.6|2440.6|2
1623044400000|2021-06-07 05:40:00|2446.6|2440.6|2446.1|2440.1|2446.6|2440.6|2446.1|2440.1|2
1623044410000|2021-06-07 05:40:10|2445.9|2439.9|2446.4|2440.4|2446.4|2440.4|2445.9|2439.9|2
1623044450000|2021-06-07 05:40:50|2446.6|2440.6|2446.9|2440.9|2446.9|2440.9|2446.6|2440.6|2
1623044470000|2021-06-07 05:41:10|2447.1|2441.1|2447.4|2441.4|2447.6|2441.6|2447.1|2441.1|4
1623044490000|2021-06-07 05:41:30|2447.6|2441.6|2447.1|2441.1|2447.6|2441.6|2446.9|2440.9|5
1623044500000|2021-06-07 05:41:40|2446.9|2440.9|2447.1|2441.1|2447.1|2441.1|2446.9|2440.9|2
1623044540000|2021-06-07 05:42:20|2447.6|2441.6|2448.4|2442.4|2448.4|2442.4|2447.6|2441.6|2
1623044550000|2021-06-07 05:42:30|2448.6|2442.6|2448.6|2442.6|2448.9|2442.9|2448.6|2442.6|7
1623044560000|2021-06-07 05:42:40|2448.9|2442.9|2448.6|2442.6|2448.9|2442.9|2448.4|2442.4|3
1623044700000|2021-06-07 05:45:00|2448.4|2442.4|2448.6|2442.6|2448.6|2442.6|2448.4|2442.4|2
1623044710000|2021-06-07 05:45:10|2448.4|2442.4|2447.9|2441.9|2448.4|2442.4|2447.9|2441.9|2
1623044720000|2021-06-07 05:45:20|2447.6|2441.6|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|2
1623044730000|2021-06-07 05:45:30|2447.1|2441.1|2447.9|2441.9|2447.9|2441.9|2447.1|2441.1|6
1623044740000|2021-06-07 05:45:40|2447.6|2441.6|2447.1|2441.1|2447.9|2441.9|2447.1|2441.1|5
1623044780000|2021-06-07 05:46:20|2447.4|2441.4|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|3
1623044820000|2021-06-07 05:47:00|2447.6|2441.6|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|2
1623044830000|2021-06-07 05:47:10|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|3
1623044840000|2021-06-07 05:47:20|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623044850000|2021-06-07 05:47:30|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.6|2440.6|6
1623044860000|2021-06-07 05:47:40|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623044870000|2021-06-07 05:47:50|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623044880000|2021-06-07 05:48:00|2446.1|2440.1|2446.1|2440.1|2446.4|2440.4|2445.4|2439.4|13
1623044890000|2021-06-07 05:48:10|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623044910000|2021-06-07 05:48:30|2445.6|2439.6|2444.9|2438.9|2445.6|2439.6|2444.6|2438.6|11
1623044920000|2021-06-07 05:48:40|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1623044940000|2021-06-07 05:49:00|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623044950000|2021-06-07 05:49:10|2444.6|2438.6|2444.4|2438.4|2444.6|2438.6|2444.4|2438.4|4
1623044960000|2021-06-07 05:49:20|2444.6|2438.6|2444.1|2438.1|2444.6|2438.6|2444.1|2438.1|3
1623044970000|2021-06-07 05:49:30|2444.4|2438.4|2444.6|2438.6|2444.6|2438.6|2444.4|2438.4|2
1623044980000|2021-06-07 05:49:40|2444.9|2438.9|2445.4|2439.4|2445.4|2439.4|2444.9|2438.9|2
1623045010000|2021-06-07 05:50:10|2445.6|2439.6|2445.9|2439.9|2445.9|2439.9|2445.4|2439.4|4
1623045020000|2021-06-07 05:50:20|2445.1|2439.1|2445.9|2439.9|2445.9|2439.9|2445.1|2439.1|2
1623045030000|2021-06-07 05:50:30|2445.6|2439.6|2445.1|2439.1|2445.6|2439.6|2444.9|2438.9|4
1623045040000|2021-06-07 05:50:40|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623045050000|2021-06-07 05:50:50|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2445.1|2439.1|4
1623045060000|2021-06-07 05:51:00|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2445.1|2439.1|2
1623045070000|2021-06-07 05:51:10|2445.6|2439.6|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|2
1623045090000|2021-06-07 05:51:30|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2445.1|2439.1|2
1623045100000|2021-06-07 05:51:40|2445.1|2439.1|2444.6|2438.6|2445.1|2439.1|2444.6|2438.6|3
1623045120000|2021-06-07 05:52:00|2444.9|2438.9|2445.1|2439.1|2445.4|2439.4|2444.9|2438.9|4
1623045130000|2021-06-07 05:52:10|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1623045140000|2021-06-07 05:52:20|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2444.9|2438.9|4
1623045150000|2021-06-07 05:52:30|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2444.9|2438.9|3
1623045160000|2021-06-07 05:52:40|2445.6|2439.6|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|2
1623045170000|2021-06-07 05:52:50|2445.1|2439.1|2444.6|2438.6|2445.4|2439.4|2444.6|2438.6|9
1623045180000|2021-06-07 05:53:00|2444.9|2438.9|2444.6|2438.6|2445.1|2439.1|2444.6|2438.6|8
1623045190000|2021-06-07 05:53:10|2444.9|2438.9|2444.6|2438.6|2444.9|2438.9|2444.6|2438.6|2
1623045200000|2021-06-07 05:53:20|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623045210000|2021-06-07 05:53:30|2445.1|2439.1|2445.9|2439.9|2445.9|2439.9|2445.1|2439.1|4
1623045220000|2021-06-07 05:53:40|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|3
1623045230000|2021-06-07 05:53:50|2445.9|2439.9|2445.6|2439.6|2445.9|2439.9|2445.6|2439.6|2
1623045240000|2021-06-07 05:54:00|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1623045290000|2021-06-07 05:54:50|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2444.9|2438.9|3
1623045320000|2021-06-07 05:55:20|2444.9|2438.9|2445.1|2439.1|2445.1|2439.1|2444.9|2438.9|2
1623045360000|2021-06-07 05:56:00|2445.4|2439.4|2445.4|2439.4|2445.9|2439.9|2445.1|2439.1|4
1623045370000|2021-06-07 05:56:10|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623045380000|2021-06-07 05:56:20|2445.4|2439.4|2444.9|2438.9|2445.4|2439.4|2444.9|2438.9|2
1623045390000|2021-06-07 05:56:30|2444.6|2438.6|2444.9|2438.9|2444.9|2438.9|2444.6|2438.6|2
1623045400000|2021-06-07 05:56:40|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1623045420000|2021-06-07 05:57:00|2444.4|2438.4|2444.4|2438.4|2444.6|2438.6|2444.1|2438.1|5
1623045430000|2021-06-07 05:57:10|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1623045450000|2021-06-07 05:57:30|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1623045460000|2021-06-07 05:57:40|2444.6|2438.6|2443.9|2437.9|2444.6|2438.6|2443.9|2437.9|4
1623045480000|2021-06-07 05:58:00|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2443.6|2437.6|4
1623045490000|2021-06-07 05:58:10|2443.9|2437.9|2444.1|2438.1|2444.1|2438.1|2443.9|2437.9|2
1623045510000|2021-06-07 05:58:30|2444.4|2438.4|2444.6|2438.6|2444.6|2438.6|2444.4|2438.4|2
1623045570000|2021-06-07 05:59:30|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1623045580000|2021-06-07 05:59:40|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1623045610000|2021-06-07 06:00:10|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1623045620000|2021-06-07 06:00:20|2444.1|2438.1|2443.9|2437.9|2444.1|2438.1|2443.9|2437.9|2
1623045660000|2021-06-07 06:01:00|2444.1|2438.1|2445.1|2439.1|2445.1|2439.1|2444.1|2438.1|3
1623045670000|2021-06-07 06:01:10|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1623045680000|2021-06-07 06:01:20|2445.6|2439.6|2445.6|2439.6|2445.9|2439.9|2445.6|2439.6|3
1623045690000|2021-06-07 06:01:30|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623045730000|2021-06-07 06:02:10|2445.6|2439.6|2445.1|2439.1|2445.6|2439.6|2445.1|2439.1|2
1623045740000|2021-06-07 06:02:20|2444.6|2438.6|2445.1|2439.1|2445.1|2439.1|2444.6|2438.6|3
1623045750000|2021-06-07 06:02:30|2444.9|2438.9|2443.9|2437.9|2444.9|2438.9|2443.9|2437.9|3
1623045760000|2021-06-07 06:02:40|2444.1|2438.1|2443.4|2437.4|2444.1|2438.1|2443.4|2437.4|2
1623045770000|2021-06-07 06:02:50|2443.6|2437.6|2443.9|2437.9|2443.9|2437.9|2443.6|2437.6|2
1623045780000|2021-06-07 06:03:00|2443.4|2437.4|2442.6|2436.6|2443.4|2437.4|2442.6|2436.6|4
1623045790000|2021-06-07 06:03:10|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1623045800000|2021-06-07 06:03:20|2443.1|2437.1|2442.9|2436.9|2443.1|2437.1|2442.9|2436.9|2
1623045810000|2021-06-07 06:03:30|2443.1|2437.1|2442.9|2436.9|2443.4|2437.4|2442.4|2436.4|4
1623045830000|2021-06-07 06:03:50|2443.1|2437.1|2443.4|2437.4|2443.4|2437.4|2443.1|2437.1|2
1623045840000|2021-06-07 06:04:00|2443.1|2437.1|2442.1|2436.1|2443.1|2437.1|2442.1|2436.1|2
1623045860000|2021-06-07 06:04:20|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1623045870000|2021-06-07 06:04:30|2441.9|2435.9|2442.4|2436.4|2442.4|2436.4|2441.9|2435.9|2
1623045880000|2021-06-07 06:04:40|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1623045890000|2021-06-07 06:04:50|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1623045900000|2021-06-07 06:05:00|2441.9|2435.9|2442.1|2436.1|2442.1|2436.1|2441.9|2435.9|2
1623045910000|2021-06-07 06:05:10|2441.9|2435.9|2441.4|2435.4|2442.1|2436.1|2441.1|2435.1|5
1623045920000|2021-06-07 06:05:20|2442.1|2436.1|2442.4|2436.4|2442.4|2436.4|2442.1|2436.1|2
1623045930000|2021-06-07 06:05:30|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1623045960000|2021-06-07 06:06:00|2442.4|2436.4|2442.6|2436.6|2442.6|2436.6|2442.4|2436.4|2
1623045970000|2021-06-07 06:06:10|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.1|2436.1|3
1623045980000|2021-06-07 06:06:20|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1623045990000|2021-06-07 06:06:30|2441.9|2435.9|2441.6|2435.6|2441.9|2435.9|2441.4|2435.4|4
1623046000000|2021-06-07 06:06:40|2441.4|2435.4|2440.6|2434.6|2441.6|2435.6|2440.6|2434.6|6
1623046020000|2021-06-07 06:07:00|2440.9|2434.9|2441.4|2435.4|2441.4|2435.4|2440.9|2434.9|2
1623046030000|2021-06-07 06:07:10|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1623046060000|2021-06-07 06:07:40|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1623046120000|2021-06-07 06:08:40|2441.6|2435.6|2441.1|2435.1|2441.6|2435.6|2441.1|2435.1|2
1623046140000|2021-06-07 06:09:00|2441.4|2435.4|2441.6|2435.6|2441.6|2435.6|2441.4|2435.4|2
1623046200000|2021-06-07 06:10:00|2441.4|2435.4|2441.1|2435.1|2441.4|2435.4|2441.1|2435.1|2
1623046210000|2021-06-07 06:10:10|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1623046230000|2021-06-07 06:10:30|2440.6|2434.6|2440.9|2434.9|2440.9|2434.9|2440.6|2434.6|2
1623046240000|2021-06-07 06:10:40|2440.6|2434.6|2440.9|2434.9|2440.9|2434.9|2440.6|2434.6|2
1623046260000|2021-06-07 06:11:00|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1623046270000|2021-06-07 06:11:10|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1623046280000|2021-06-07 06:11:20|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1623046290000|2021-06-07 06:11:30|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1623046370000|2021-06-07 06:12:50|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1623046390000|2021-06-07 06:13:10|2440.6|2434.6|2440.9|2434.9|2440.9|2434.9|2440.6|2434.6|2
1623046400000|2021-06-07 06:13:20|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1623046420000|2021-06-07 06:13:40|2440.4|2434.4|2439.6|2433.6|2440.4|2434.4|2439.6|2433.6|3
1623046430000|2021-06-07 06:13:50|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1623046440000|2021-06-07 06:14:00|2439.1|2433.1|2438.6|2432.6|2439.1|2433.1|2438.6|2432.6|2
1623046450000|2021-06-07 06:14:10|2438.9|2432.9|2439.4|2433.4|2439.4|2433.4|2438.9|2432.9|2
1623046460000|2021-06-07 06:14:20|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623046470000|2021-06-07 06:14:30|2439.4|2433.4|2439.9|2433.9|2439.9|2433.9|2439.4|2433.4|3
1623046480000|2021-06-07 06:14:40|2439.6|2433.6|2440.4|2434.4|2440.4|2434.4|2439.4|2433.4|5
1623046490000|2021-06-07 06:14:50|2440.1|2434.1|2439.9|2433.9|2440.1|2434.1|2439.9|2433.9|2
1623046530000|2021-06-07 06:15:30|2439.6|2433.6|2439.1|2433.1|2439.6|2433.6|2439.1|2433.1|3
1623046570000|2021-06-07 06:16:10|2439.4|2433.4|2438.9|2432.9|2439.4|2433.4|2438.9|2432.9|2
1623046590000|2021-06-07 06:16:30|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2438.9|2432.9|3
1623046650000|2021-06-07 06:17:30|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1623046660000|2021-06-07 06:17:40|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1623046710000|2021-06-07 06:18:30|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1623046730000|2021-06-07 06:18:50|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1623046740000|2021-06-07 06:19:00|2438.9|2432.9|2438.9|2432.9|2439.1|2433.1|2438.9|2432.9|3
1623046750000|2021-06-07 06:19:10|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1623046780000|2021-06-07 06:19:40|2439.4|2433.4|2439.1|2433.1|2439.4|2433.4|2439.1|2433.1|2
1623046930000|2021-06-07 06:22:10|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1623046950000|2021-06-07 06:22:30|2438.6|2432.6|2437.6|2431.6|2438.6|2432.6|2437.6|2431.6|4
1623046960000|2021-06-07 06:22:40|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1623046970000|2021-06-07 06:22:50|2437.1|2431.1|2436.9|2430.9|2437.1|2431.1|2436.9|2430.9|2
1623046980000|2021-06-07 06:23:00|2437.1|2431.1|2436.9|2430.9|2437.1|2431.1|2436.9|2430.9|8
1623047000000|2021-06-07 06:23:20|2436.6|2430.6|2436.1|2430.1|2436.6|2430.6|2435.6|2429.6|5
1623047010000|2021-06-07 06:23:30|2436.4|2430.4|2436.6|2430.6|2436.6|2430.6|2436.4|2430.4|2
1623047020000|2021-06-07 06:23:40|2436.4|2430.4|2436.9|2430.9|2436.9|2430.9|2436.1|2430.1|5
1623047030000|2021-06-07 06:23:50|2437.4|2431.4|2436.9|2430.9|2437.4|2431.4|2436.9|2430.9|5
1623047040000|2021-06-07 06:24:00|2436.6|2430.6|2436.9|2430.9|2436.9|2430.9|2436.6|2430.6|2
1623047050000|2021-06-07 06:24:10|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1623047060000|2021-06-07 06:24:20|2436.4|2430.4|2436.1|2430.1|2436.4|2430.4|2436.1|2430.1|2
1623047070000|2021-06-07 06:24:30|2436.4|2430.4|2436.6|2430.6|2436.6|2430.6|2436.4|2430.4|2
1623047080000|2021-06-07 06:24:40|2436.9|2430.9|2437.9|2431.9|2437.9|2431.9|2436.9|2430.9|4
1623047090000|2021-06-07 06:24:50|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1623047110000|2021-06-07 06:25:10|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623047120000|2021-06-07 06:25:20|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.4|2430.4|3
1623047130000|2021-06-07 06:25:30|2436.9|2430.9|2436.9|2430.9|2437.1|2431.1|2436.9|2430.9|3
1623047140000|2021-06-07 06:25:40|2437.1|2431.1|2436.9|2430.9|2437.1|2431.1|2436.9|2430.9|2
1623047150000|2021-06-07 06:25:50|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1623047180000|2021-06-07 06:26:20|2437.6|2431.6|2438.4|2432.4|2438.4|2432.4|2437.6|2431.6|4
1623047200000|2021-06-07 06:26:40|2438.6|2432.6|2438.1|2432.1|2438.6|2432.6|2438.1|2432.1|3
1623047210000|2021-06-07 06:26:50|2438.4|2432.4|2438.6|2432.6|2438.6|2432.6|2438.4|2432.4|6
1623047220000|2021-06-07 06:27:00|2438.4|2432.4|2437.9|2431.9|2438.4|2432.4|2437.9|2431.9|3
1623047230000|2021-06-07 06:27:10|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1623047260000|2021-06-07 06:27:40|2437.9|2431.9|2438.4|2432.4|2438.4|2432.4|2437.9|2431.9|3
1623047270000|2021-06-07 06:27:50|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|2
1623047280000|2021-06-07 06:28:00|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1623047290000|2021-06-07 06:28:10|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1623047300000|2021-06-07 06:28:20|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|3
1623047320000|2021-06-07 06:28:40|2439.1|2433.1|2438.9|2432.9|2439.1|2433.1|2438.9|2432.9|2
1623047330000|2021-06-07 06:28:50|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1623047340000|2021-06-07 06:29:00|2439.4|2433.4|2440.4|2434.4|2440.4|2434.4|2439.4|2433.4|3
1623047350000|2021-06-07 06:29:10|2440.6|2434.6|2440.4|2434.4|2440.9|2434.9|2440.4|2434.4|3
1623047360000|2021-06-07 06:29:20|2440.1|2434.1|2440.1|2434.1|2440.4|2434.4|2440.1|2434.1|3
1623047400000|2021-06-07 06:30:00|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1623047430000|2021-06-07 06:30:30|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1623047440000|2021-06-07 06:30:40|2440.4|2434.4|2441.9|2435.9|2441.9|2435.9|2440.4|2434.4|6
1623047450000|2021-06-07 06:30:50|2441.4|2435.4|2441.9|2435.9|2442.1|2436.1|2441.4|2435.4|5
1623047460000|2021-06-07 06:31:00|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2441.9|2435.9|3
1623047480000|2021-06-07 06:31:20|2441.9|2435.9|2441.1|2435.1|2441.9|2435.9|2441.1|2435.1|2
1623047500000|2021-06-07 06:31:40|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1623047520000|2021-06-07 06:32:00|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2440.9|2434.9|3
1623047530000|2021-06-07 06:32:10|2441.4|2435.4|2441.9|2435.9|2441.9|2435.9|2441.4|2435.4|2
1623047540000|2021-06-07 06:32:20|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1623047570000|2021-06-07 06:32:50|2442.4|2436.4|2442.9|2436.9|2442.9|2436.9|2442.4|2436.4|2
1623047580000|2021-06-07 06:33:00|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1623047590000|2021-06-07 06:33:10|2442.4|2436.4|2442.4|2436.4|2442.6|2436.6|2442.4|2436.4|3
1623047600000|2021-06-07 06:33:20|2442.1|2436.1|2441.9|2435.9|2442.1|2436.1|2441.9|2435.9|2
1623047620000|2021-06-07 06:33:40|2442.1|2436.1|2442.6|2436.6|2442.6|2436.6|2442.1|2436.1|3
1623047630000|2021-06-07 06:33:50|2442.9|2436.9|2443.1|2437.1|2443.1|2437.1|2442.9|2436.9|2
1623047640000|2021-06-07 06:34:00|2443.4|2437.4|2443.6|2437.6|2443.6|2437.6|2443.4|2437.4|2
1623047650000|2021-06-07 06:34:10|2443.9|2437.9|2443.6|2437.6|2444.1|2438.1|2443.6|2437.6|4
1623047660000|2021-06-07 06:34:20|2443.9|2437.9|2443.6|2437.6|2444.1|2438.1|2443.6|2437.6|4
1623047670000|2021-06-07 06:34:30|2443.4|2437.4|2442.9|2436.9|2443.4|2437.4|2442.9|2436.9|3
1623047690000|2021-06-07 06:34:50|2443.1|2437.1|2443.6|2437.6|2443.6|2437.6|2443.1|2437.1|3
1623047700000|2021-06-07 06:35:00|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2442.9|2436.9|4
1623047740000|2021-06-07 06:35:40|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1623047750000|2021-06-07 06:35:50|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1623047760000|2021-06-07 06:36:00|2443.6|2437.6|2443.4|2437.4|2443.6|2437.6|2443.4|2437.4|2
1623047770000|2021-06-07 06:36:10|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|1
1623047780000|2021-06-07 06:36:20|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1623047790000|2021-06-07 06:36:30|2442.6|2436.6|2442.4|2436.4|2442.6|2436.6|2442.4|2436.4|2
1623047800000|2021-06-07 06:36:40|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1623047810000|2021-06-07 06:36:50|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1623047820000|2021-06-07 06:37:00|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1623047840000|2021-06-07 06:37:20|2441.9|2435.9|2442.1|2436.1|2442.1|2436.1|2441.9|2435.9|2
1623047850000|2021-06-07 06:37:30|2441.9|2435.9|2441.6|2435.6|2441.9|2435.9|2441.6|2435.6|2
1623047860000|2021-06-07 06:37:40|2442.4|2436.4|2442.1|2436.1|2442.4|2436.4|2442.1|2436.1|2
1623047870000|2021-06-07 06:37:50|2441.9|2435.9|2442.1|2436.1|2442.1|2436.1|2441.9|2435.9|2
1623047880000|2021-06-07 06:38:00|2441.9|2435.9|2442.1|2436.1|2442.1|2436.1|2441.9|2435.9|2
1623047900000|2021-06-07 06:38:20|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1623047920000|2021-06-07 06:38:40|2442.9|2436.9|2442.4|2436.4|2442.9|2436.9|2442.4|2436.4|2
1623047930000|2021-06-07 06:38:50|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1623047990000|2021-06-07 06:39:50|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1623048020000|2021-06-07 06:40:20|2441.6|2435.6|2441.4|2435.4|2441.6|2435.6|2441.4|2435.4|2
1623048050000|2021-06-07 06:40:50|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1623048060000|2021-06-07 06:41:00|2442.6|2436.6|2443.4|2437.4|2443.6|2437.6|2442.6|2436.6|6
1623048070000|2021-06-07 06:41:10|2443.1|2437.1|2443.1|2437.1|2443.4|2437.4|2443.1|2437.1|3
1623048080000|2021-06-07 06:41:20|2443.4|2437.4|2442.6|2436.6|2443.4|2437.4|2442.4|2436.4|8
1623048090000|2021-06-07 06:41:30|2442.4|2436.4|2442.6|2436.6|2442.6|2436.6|2442.4|2436.4|2
1623048100000|2021-06-07 06:41:40|2442.4|2436.4|2443.1|2437.1|2443.1|2437.1|2442.4|2436.4|2
1623048130000|2021-06-07 06:42:10|2442.9|2436.9|2443.1|2437.1|2443.1|2437.1|2442.9|2436.9|2
1623048140000|2021-06-07 06:42:20|2442.9|2436.9|2442.9|2436.9|2443.1|2437.1|2442.9|2436.9|3
1623048150000|2021-06-07 06:42:30|2443.1|2437.1|2442.9|2436.9|2443.1|2437.1|2442.9|2436.9|2
1623048160000|2021-06-07 06:42:40|2442.6|2436.6|2442.9|2436.9|2442.9|2436.9|2442.4|2436.4|4
1623048170000|2021-06-07 06:42:50|2443.1|2437.1|2443.6|2437.6|2443.6|2437.6|2443.1|2437.1|2
1623048180000|2021-06-07 06:43:00|2443.9|2437.9|2444.1|2438.1|2444.1|2438.1|2443.9|2437.9|2
1623048200000|2021-06-07 06:43:20|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1623048210000|2021-06-07 06:43:30|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1623048240000|2021-06-07 06:44:00|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1623048270000|2021-06-07 06:44:30|2443.1|2437.1|2442.4|2436.4|2443.1|2437.1|2442.4|2436.4|3
1623048320000|2021-06-07 06:45:20|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1623048350000|2021-06-07 06:45:50|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2441.6|2435.6|5
1623048370000|2021-06-07 06:46:10|2442.1|2436.1|2441.9|2435.9|2442.4|2436.4|2441.9|2435.9|4
1623048420000|2021-06-07 06:47:00|2442.4|2436.4|2442.6|2436.6|2442.6|2436.6|2442.4|2436.4|2
1623048440000|2021-06-07 06:47:20|2442.4|2436.4|2442.1|2436.1|2442.4|2436.4|2442.1|2436.1|2
1623048450000|2021-06-07 06:47:30|2441.9|2435.9|2441.9|2435.9|2442.1|2436.1|2441.9|2435.9|5
1623048480000|2021-06-07 06:48:00|2441.6|2435.6|2440.9|2434.9|2441.6|2435.6|2440.9|2434.9|2
1623048490000|2021-06-07 06:48:10|2441.1|2435.1|2440.9|2434.9|2441.1|2435.1|2440.9|2434.9|2
1623048500000|2021-06-07 06:48:20|2440.6|2434.6|2440.1|2434.1|2440.6|2434.6|2440.1|2434.1|2
1623048560000|2021-06-07 06:49:20|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1623048580000|2021-06-07 06:49:40|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1623048600000|2021-06-07 06:50:00|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1623048610000|2021-06-07 06:50:10|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1623048630000|2021-06-07 06:50:30|2439.9|2433.9|2439.1|2433.1|2439.9|2433.9|2439.1|2433.1|4
1623048640000|2021-06-07 06:50:40|2439.4|2433.4|2439.1|2433.1|2439.4|2433.4|2439.1|2433.1|2
1623048650000|2021-06-07 06:50:50|2439.4|2433.4|2440.4|2434.4|2440.4|2434.4|2439.4|2433.4|3
1623048660000|2021-06-07 06:51:00|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1623048670000|2021-06-07 06:51:10|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623048700000|2021-06-07 06:51:40|2439.4|2433.4|2439.9|2433.9|2439.9|2433.9|2439.4|2433.4|3
1623048720000|2021-06-07 06:52:00|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1623048730000|2021-06-07 06:52:10|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1623048740000|2021-06-07 06:52:20|2439.6|2433.6|2439.4|2433.4|2439.6|2433.6|2439.4|2433.4|2
1623048750000|2021-06-07 06:52:30|2439.6|2433.6|2438.9|2432.9|2439.6|2433.6|2438.9|2432.9|5
1623048760000|2021-06-07 06:52:40|2439.1|2433.1|2438.9|2432.9|2439.4|2433.4|2438.9|2432.9|6
1623048780000|2021-06-07 06:53:00|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1623048800000|2021-06-07 06:53:20|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1623048810000|2021-06-07 06:53:30|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1623048820000|2021-06-07 06:53:40|2438.9|2432.9|2439.1|2433.1|2439.1|2433.1|2438.9|2432.9|6
1623048840000|2021-06-07 06:54:00|2439.4|2433.4|2439.6|2433.6|2439.6|2433.6|2438.9|2432.9|5
1623048870000|2021-06-07 06:54:30|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1623048880000|2021-06-07 06:54:40|2440.6|2434.6|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|2
1623048890000|2021-06-07 06:54:50|2440.6|2434.6|2440.4|2434.4|2440.9|2434.9|2440.4|2434.4|3
1623048900000|2021-06-07 06:55:00|2439.9|2433.9|2439.6|2433.6|2439.9|2433.9|2439.6|2433.6|2
1623048910000|2021-06-07 06:55:10|2439.4|2433.4|2439.9|2433.9|2439.9|2433.9|2439.4|2433.4|2
1623048930000|2021-06-07 06:55:30|2440.1|2434.1|2439.9|2433.9|2440.4|2434.4|2439.9|2433.9|4
1623048940000|2021-06-07 06:55:40|2440.1|2434.1|2440.1|2434.1|2440.4|2434.4|2440.1|2434.1|3
1623048970000|2021-06-07 06:56:10|2440.4|2434.4|2440.9|2434.9|2440.9|2434.9|2440.4|2434.4|3
1623048980000|2021-06-07 06:56:20|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2440.9|2434.9|3
1623049000000|2021-06-07 06:56:40|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1623049010000|2021-06-07 06:56:50|2441.9|2435.9|2442.4|2436.4|2442.4|2436.4|2441.6|2435.6|5
1623049020000|2021-06-07 06:57:00|2442.6|2436.6|2442.9|2436.9|2443.1|2437.1|2442.4|2436.4|4
1623049050000|2021-06-07 06:57:30|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|1
1623049060000|2021-06-07 06:57:40|2443.4|2437.4|2443.1|2437.1|2443.4|2437.4|2443.1|2437.1|4
1623049070000|2021-06-07 06:57:50|2442.9|2436.9|2442.6|2436.6|2442.9|2436.9|2442.6|2436.6|2
1623049080000|2021-06-07 06:58:00|2442.9|2436.9|2442.9|2436.9|2443.1|2437.1|2442.9|2436.9|3
1623049090000|2021-06-07 06:58:10|2443.1|2437.1|2442.9|2436.9|2443.1|2437.1|2442.9|2436.9|2
1623049100000|2021-06-07 06:58:20|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|1
1623049110000|2021-06-07 06:58:30|2442.9|2436.9|2442.6|2436.6|2442.9|2436.9|2442.6|2436.6|2
1623049130000|2021-06-07 06:58:50|2443.1|2437.1|2442.6|2436.6|2443.1|2437.1|2442.6|2436.6|2
1623049140000|2021-06-07 06:59:00|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.1|2436.1|3
1623049150000|2021-06-07 06:59:10|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1623049160000|2021-06-07 06:59:20|2442.4|2436.4|2441.6|2435.6|2442.4|2436.4|2441.6|2435.6|6
1623049190000|2021-06-07 06:59:50|2441.9|2435.9|2442.1|2436.1|2442.1|2436.1|2441.9|2435.9|2
1623049200000|2021-06-07 07:00:00|2441.6|2435.6|2441.1|2435.1|2441.9|2435.9|2441.1|2435.1|5
1623049210000|2021-06-07 07:00:10|2441.9|2435.9|2440.4|2434.4|2442.4|2436.4|2440.4|2434.4|10
1623049220000|2021-06-07 07:00:20|2440.6|2434.6|2440.9|2434.9|2440.9|2434.9|2440.6|2434.6|2
1623049230000|2021-06-07 07:00:30|2441.1|2435.1|2442.1|2436.1|2442.1|2436.1|2441.1|2435.1|2
1623049280000|2021-06-07 07:01:20|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1623049290000|2021-06-07 07:01:30|2442.9|2436.9|2443.1|2437.1|2443.1|2437.1|2442.9|2436.9|2
1623049300000|2021-06-07 07:01:40|2443.4|2437.4|2443.6|2437.6|2443.6|2437.6|2443.4|2437.4|2
1623049320000|2021-06-07 07:02:00|2443.4|2437.4|2442.6|2436.6|2443.4|2437.4|2442.6|2436.6|4
1623049340000|2021-06-07 07:02:20|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.1|2437.1|3
1623049350000|2021-06-07 07:02:30|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1623049370000|2021-06-07 07:02:50|2443.9|2437.9|2444.4|2438.4|2444.4|2438.4|2443.9|2437.9|3
1623049380000|2021-06-07 07:03:00|2444.6|2438.6|2444.4|2438.4|2444.9|2438.9|2444.4|2438.4|4
1623049390000|2021-06-07 07:03:10|2444.6|2438.6|2444.4|2438.4|2444.9|2438.9|2444.4|2438.4|6
1623049410000|2021-06-07 07:03:30|2444.6|2438.6|2444.6|2438.6|2445.1|2439.1|2444.6|2438.6|4
1623049420000|2021-06-07 07:03:40|2444.4|2438.4|2444.1|2438.1|2444.4|2438.4|2444.1|2438.1|2
1623049440000|2021-06-07 07:04:00|2443.9|2437.9|2443.1|2437.1|2444.4|2438.4|2443.1|2437.1|6
1623049460000|2021-06-07 07:04:20|2442.9|2436.9|2442.4|2436.4|2442.9|2436.9|2442.1|2436.1|4
1623049480000|2021-06-07 07:04:40|2442.1|2436.1|2442.4|2436.4|2442.4|2436.4|2442.1|2436.1|2
1623049500000|2021-06-07 07:05:00|2442.1|2436.1|2441.9|2435.9|2442.1|2436.1|2441.9|2435.9|2
1623049510000|2021-06-07 07:05:10|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1623049520000|2021-06-07 07:05:20|2441.6|2435.6|2441.4|2435.4|2441.6|2435.6|2441.4|2435.4|2
1623049540000|2021-06-07 07:05:40|2441.6|2435.6|2441.9|2435.9|2441.9|2435.9|2441.6|2435.6|2
1623049560000|2021-06-07 07:06:00|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1623049570000|2021-06-07 07:06:10|2441.4|2435.4|2440.4|2434.4|2441.4|2435.4|2440.1|2434.1|5
1623049620000|2021-06-07 07:07:00|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1623049630000|2021-06-07 07:07:10|2439.9|2433.9|2439.4|2433.4|2439.9|2433.9|2439.4|2433.4|3
1623049640000|2021-06-07 07:07:20|2439.6|2433.6|2439.9|2433.9|2439.9|2433.9|2439.6|2433.6|2
1623049650000|2021-06-07 07:07:30|2440.1|2434.1|2440.4|2434.4|2440.4|2434.4|2440.1|2434.1|2
1623049680000|2021-06-07 07:08:00|2440.6|2434.6|2441.1|2435.1|2441.1|2435.1|2440.6|2434.6|3
1623049690000|2021-06-07 07:08:10|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1623049740000|2021-06-07 07:09:00|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1623049750000|2021-06-07 07:09:10|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1623049760000|2021-06-07 07:09:20|2440.6|2434.6|2440.9|2434.9|2440.9|2434.9|2440.6|2434.6|2
1623049770000|2021-06-07 07:09:30|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1623049800000|2021-06-07 07:10:00|2440.9|2434.9|2440.9|2434.9|2441.1|2435.1|2440.9|2434.9|3
1623049830000|2021-06-07 07:10:30|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1623049850000|2021-06-07 07:10:50|2440.4|2434.4|2439.4|2433.4|2440.4|2434.4|2439.4|2433.4|4
1623049860000|2021-06-07 07:11:00|2439.6|2433.6|2439.9|2433.9|2439.9|2433.9|2439.6|2433.6|2
1623049870000|2021-06-07 07:11:10|2440.1|2434.1|2440.1|2434.1|2440.4|2434.4|2440.1|2434.1|3
1623049940000|2021-06-07 07:12:20|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1623049980000|2021-06-07 07:13:00|2440.1|2434.1|2439.9|2433.9|2440.1|2434.1|2439.9|2433.9|2
1623049990000|2021-06-07 07:13:10|2439.6|2433.6|2440.4|2434.4|2440.4|2434.4|2439.6|2433.6|4
1623050040000|2021-06-07 07:14:00|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1623050080000|2021-06-07 07:14:40|2440.4|2434.4|2440.1|2434.1|2440.4|2434.4|2439.9|2433.9|4
1623050090000|2021-06-07 07:14:50|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1623050100000|2021-06-07 07:15:00|2440.1|2434.1|2439.1|2433.1|2440.1|2434.1|2439.1|2433.1|4
1623050180000|2021-06-07 07:16:20|2439.4|2433.4|2439.9|2433.9|2439.9|2433.9|2439.4|2433.4|2
1623050200000|2021-06-07 07:16:40|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623050280000|2021-06-07 07:18:00|2438.9|2432.9|2438.4|2432.4|2438.9|2432.9|2438.4|2432.4|3
1623050340000|2021-06-07 07:19:00|2437.9|2431.9|2437.4|2431.4|2437.9|2431.9|2437.4|2431.4|3
1623050360000|2021-06-07 07:19:20|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1623050390000|2021-06-07 07:19:50|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1623050410000|2021-06-07 07:20:10|2437.1|2431.1|2437.4|2431.4|2437.4|2431.4|2437.1|2431.1|2
1623050430000|2021-06-07 07:20:30|2437.6|2431.6|2438.4|2432.4|2438.4|2432.4|2437.6|2431.6|4
1623050450000|2021-06-07 07:20:50|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|2
1623050470000|2021-06-07 07:21:10|2439.6|2433.6|2439.1|2433.1|2439.6|2433.6|2439.1|2433.1|3
1623050490000|2021-06-07 07:21:30|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1623050550000|2021-06-07 07:22:30|2437.9|2431.9|2437.6|2431.6|2437.9|2431.9|2437.6|2431.6|2
1623050560000|2021-06-07 07:22:40|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1623050620000|2021-06-07 07:23:40|2437.6|2431.6|2438.1|2432.1|2438.1|2432.1|2437.6|2431.6|2
1623050630000|2021-06-07 07:23:50|2438.4|2432.4|2438.6|2432.6|2438.6|2432.6|2438.4|2432.4|4
1623050640000|2021-06-07 07:24:00|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1623050650000|2021-06-07 07:24:10|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1623050680000|2021-06-07 07:24:40|2439.4|2433.4|2439.9|2433.9|2439.9|2433.9|2439.4|2433.4|2
1623050700000|2021-06-07 07:25:00|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623050720000|2021-06-07 07:25:20|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1623050760000|2021-06-07 07:26:00|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1623050800000|2021-06-07 07:26:40|2439.9|2433.9|2440.6|2434.6|2440.6|2434.6|2439.9|2433.9|3
1623050810000|2021-06-07 07:26:50|2440.9|2434.9|2441.6|2435.6|2441.6|2435.6|2440.9|2434.9|2
1623050820000|2021-06-07 07:27:00|2441.9|2435.9|2443.1|2437.1|2443.1|2437.1|2441.9|2435.9|4
1623050830000|2021-06-07 07:27:10|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1623050840000|2021-06-07 07:27:20|2443.6|2437.6|2444.9|2438.9|2444.9|2438.9|2443.6|2437.6|3
1623050850000|2021-06-07 07:27:30|2445.1|2439.1|2443.9|2437.9|2445.1|2439.1|2443.9|2437.9|5
1623050860000|2021-06-07 07:27:40|2443.6|2437.6|2444.1|2438.1|2444.1|2438.1|2443.4|2437.4|5
1623050870000|2021-06-07 07:27:50|2444.4|2438.4|2444.6|2438.6|2444.6|2438.6|2444.4|2438.4|2
1623050880000|2021-06-07 07:28:00|2444.9|2438.9|2446.1|2440.1|2446.1|2440.1|2444.9|2438.9|6
1623050910000|2021-06-07 07:28:30|2445.9|2439.9|2444.9|2438.9|2445.9|2439.9|2444.9|2438.9|4
1623050920000|2021-06-07 07:28:40|2444.6|2438.6|2444.4|2438.4|2444.6|2438.6|2444.4|2438.4|2
1623050930000|2021-06-07 07:28:50|2444.1|2438.1|2444.6|2438.6|2444.6|2438.6|2444.1|2438.1|3
1623050940000|2021-06-07 07:29:00|2444.9|2438.9|2444.6|2438.6|2444.9|2438.9|2444.6|2438.6|2
1623050950000|2021-06-07 07:29:10|2444.4|2438.4|2444.6|2438.6|2444.6|2438.6|2444.4|2438.4|2
1623050980000|2021-06-07 07:29:40|2443.9|2437.9|2443.4|2437.4|2443.9|2437.9|2443.4|2437.4|3
1623051000000|2021-06-07 07:30:00|2443.1|2437.1|2443.4|2437.4|2443.9|2437.9|2442.9|2436.9|6
1623051010000|2021-06-07 07:30:10|2443.1|2437.1|2442.9|2436.9|2443.1|2437.1|2442.9|2436.9|2
1623051030000|2021-06-07 07:30:30|2442.6|2436.6|2442.4|2436.4|2442.6|2436.6|2442.4|2436.4|2
1623051040000|2021-06-07 07:30:40|2442.6|2436.6|2443.1|2437.1|2443.1|2437.1|2442.6|2436.6|3
1623051050000|2021-06-07 07:30:50|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1623051070000|2021-06-07 07:31:10|2443.1|2437.1|2442.9|2436.9|2443.1|2437.1|2442.9|2436.9|2
1623051080000|2021-06-07 07:31:20|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1623051090000|2021-06-07 07:31:30|2442.1|2436.1|2441.9|2435.9|2442.1|2436.1|2441.9|2435.9|2
1623051110000|2021-06-07 07:31:50|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1623051130000|2021-06-07 07:32:10|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1623051180000|2021-06-07 07:33:00|2441.6|2435.6|2441.9|2435.9|2441.9|2435.9|2440.4|2434.4|5
1623051190000|2021-06-07 07:33:10|2441.6|2435.6|2441.1|2435.1|2441.6|2435.6|2441.1|2435.1|3
1623051230000|2021-06-07 07:33:50|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1623051240000|2021-06-07 07:34:00|2440.6|2434.6|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|2
1623051260000|2021-06-07 07:34:20|2440.1|2434.1|2439.6|2433.6|2440.1|2434.1|2439.4|2433.4|6
1623051270000|2021-06-07 07:34:30|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1623051280000|2021-06-07 07:34:40|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1623051290000|2021-06-07 07:34:50|2439.4|2433.4|2440.4|2434.4|2440.4|2434.4|2439.4|2433.4|2
1623051300000|2021-06-07 07:35:00|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1623051330000|2021-06-07 07:35:30|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1623051340000|2021-06-07 07:35:40|2440.6|2434.6|2440.6|2434.6|2440.9|2434.9|2440.6|2434.6|3
1623051350000|2021-06-07 07:35:50|2440.1|2434.1|2439.9|2433.9|2440.1|2434.1|2439.9|2433.9|2
1623051360000|2021-06-07 07:36:00|2439.4|2433.4|2441.1|2435.1|2441.1|2435.1|2439.4|2433.4|5
1623051370000|2021-06-07 07:36:10|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.1|2435.1|3
1623051380000|2021-06-07 07:36:20|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1623051390000|2021-06-07 07:36:30|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1623051420000|2021-06-07 07:37:00|2440.6|2434.6|2439.9|2433.9|2440.6|2434.6|2439.6|2433.6|4
1623051440000|2021-06-07 07:37:20|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623051450000|2021-06-07 07:37:30|2439.4|2433.4|2439.9|2433.9|2440.1|2434.1|2439.4|2433.4|4
1623051470000|2021-06-07 07:37:50|2440.1|2434.1|2440.9|2434.9|2440.9|2434.9|2440.1|2434.1|2
1623051480000|2021-06-07 07:38:00|2441.1|2435.1|2441.4|2435.4|2441.4|2435.4|2441.1|2435.1|2
1623051490000|2021-06-07 07:38:10|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1623051500000|2021-06-07 07:38:20|2441.4|2435.4|2443.1|2437.1|2443.1|2437.1|2441.4|2435.4|4
1623051510000|2021-06-07 07:38:30|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1623051520000|2021-06-07 07:38:40|2443.6|2437.6|2444.1|2438.1|2444.1|2438.1|2443.6|2437.6|3
1623051530000|2021-06-07 07:38:50|2443.9|2437.9|2442.6|2436.6|2443.9|2437.9|2442.4|2436.4|7
1623051540000|2021-06-07 07:39:00|2442.4|2436.4|2442.1|2436.1|2442.4|2436.4|2442.1|2436.1|2
1623051570000|2021-06-07 07:39:30|2441.9|2435.9|2442.1|2436.1|2442.1|2436.1|2441.4|2435.4|5
1623051580000|2021-06-07 07:39:40|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1623051610000|2021-06-07 07:40:10|2441.9|2435.9|2441.6|2435.6|2441.9|2435.9|2441.6|2435.6|2
1623051620000|2021-06-07 07:40:20|2441.4|2435.4|2441.1|2435.1|2441.4|2435.4|2441.1|2435.1|2
1623051640000|2021-06-07 07:40:40|2440.9|2434.9|2440.1|2434.1|2440.9|2434.9|2440.1|2434.1|4
1623051650000|2021-06-07 07:40:50|2439.9|2433.9|2439.6|2433.6|2439.9|2433.9|2439.6|2433.6|4
1623051660000|2021-06-07 07:41:00|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1623051700000|2021-06-07 07:41:40|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1623051800000|2021-06-07 07:43:20|2439.9|2433.9|2439.6|2433.6|2439.9|2433.9|2439.6|2433.6|2
1623051810000|2021-06-07 07:43:30|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1623051840000|2021-06-07 07:44:00|2439.1|2433.1|2438.1|2432.1|2439.1|2433.1|2438.1|2432.1|5
1623051870000|2021-06-07 07:44:30|2437.9|2431.9|2437.4|2431.4|2437.9|2431.9|2437.4|2431.4|2
1623051880000|2021-06-07 07:44:40|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1623051900000|2021-06-07 07:45:00|2436.9|2430.9|2437.1|2431.1|2437.1|2431.1|2436.4|2430.4|5
1623051910000|2021-06-07 07:45:10|2436.9|2430.9|2437.9|2431.9|2437.9|2431.9|2436.9|2430.9|4
1623051920000|2021-06-07 07:45:20|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1623051950000|2021-06-07 07:45:50|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1623051970000|2021-06-07 07:46:10|2437.9|2431.9|2438.4|2432.4|2438.4|2432.4|2437.9|2431.9|3
1623051980000|2021-06-07 07:46:20|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1623051990000|2021-06-07 07:46:30|2438.4|2432.4|2438.9|2432.9|2439.1|2433.1|2438.4|2432.4|5
1623052030000|2021-06-07 07:47:10|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1623052040000|2021-06-07 07:47:20|2438.9|2432.9|2439.1|2433.1|2439.1|2433.1|2438.9|2432.9|2
1623052060000|2021-06-07 07:47:40|2439.4|2433.4|2439.6|2433.6|2439.6|2433.6|2439.4|2433.4|2
1623052070000|2021-06-07 07:47:50|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1623052100000|2021-06-07 07:48:20|2439.6|2433.6|2439.4|2433.4|2439.6|2433.6|2439.4|2433.4|2
1623052150000|2021-06-07 07:49:10|2439.1|2433.1|2438.4|2432.4|2439.1|2433.1|2438.4|2432.4|3
1623052160000|2021-06-07 07:49:20|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.4|2432.4|5
1623052230000|2021-06-07 07:50:30|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1623052240000|2021-06-07 07:50:40|2438.9|2432.9|2439.4|2433.4|2439.4|2433.4|2438.9|2432.9|2
1623052250000|2021-06-07 07:50:50|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1623052260000|2021-06-07 07:51:00|2438.9|2432.9|2439.1|2433.1|2439.1|2433.1|2438.9|2432.9|2
1623052280000|2021-06-07 07:51:20|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1623052290000|2021-06-07 07:51:30|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1623052300000|2021-06-07 07:51:40|2438.4|2432.4|2438.6|2432.6|2438.6|2432.6|2438.4|2432.4|2
1623052310000|2021-06-07 07:51:50|2439.6|2433.6|2440.4|2434.4|2440.4|2434.4|2439.6|2433.6|2
1623052320000|2021-06-07 07:52:00|2440.6|2434.6|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|2
1623052340000|2021-06-07 07:52:20|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1623052350000|2021-06-07 07:52:30|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1623052360000|2021-06-07 07:52:40|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623052380000|2021-06-07 07:53:00|2439.4|2433.4|2439.9|2433.9|2439.9|2433.9|2439.4|2433.4|2
1623052400000|2021-06-07 07:53:20|2439.6|2433.6|2439.6|2433.6|2439.9|2433.9|2439.6|2433.6|3
1623052450000|2021-06-07 07:54:10|2440.1|2434.1|2441.4|2435.4|2441.4|2435.4|2440.1|2434.1|4
1623052460000|2021-06-07 07:54:20|2441.6|2435.6|2441.4|2435.4|2441.6|2435.6|2441.4|2435.4|2
1623052500000|2021-06-07 07:55:00|2441.1|2435.1|2440.6|2434.6|2441.1|2435.1|2440.6|2434.6|3
1623052510000|2021-06-07 07:55:10|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1623052520000|2021-06-07 07:55:20|2441.1|2435.1|2440.6|2434.6|2441.9|2435.9|2440.6|2434.6|9
1623052530000|2021-06-07 07:55:30|2440.4|2434.4|2439.9|2433.9|2440.4|2434.4|2439.9|2433.9|3
1623052540000|2021-06-07 07:55:40|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623052560000|2021-06-07 07:56:00|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1623052580000|2021-06-07 07:56:20|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1623052610000|2021-06-07 07:56:50|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623052650000|2021-06-07 07:57:30|2439.9|2433.9|2440.9|2434.9|2440.9|2434.9|2439.9|2433.9|3
1623052720000|2021-06-07 07:58:40|2440.6|2434.6|2440.9|2434.9|2440.9|2434.9|2439.9|2433.9|6
1623052790000|2021-06-07 07:59:50|2440.6|2434.6|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|2
1623052800000|2021-06-07 08:00:00|2440.1|2434.1|2439.9|2433.9|2440.1|2434.1|2439.9|2433.9|2
1623052810000|2021-06-07 08:00:10|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1623052840000|2021-06-07 08:00:40|2439.9|2433.9|2439.1|2433.1|2439.9|2433.9|2438.9|2432.9|7
1623052850000|2021-06-07 08:00:50|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1623052880000|2021-06-07 08:01:20|2438.4|2432.4|2438.1|2432.1|2438.4|2432.4|2438.1|2432.1|2
1623052900000|2021-06-07 08:01:40|2438.4|2432.4|2439.1|2433.1|2439.1|2433.1|2438.4|2432.4|3
1623052920000|2021-06-07 08:02:00|2438.9|2432.9|2438.1|2432.1|2438.9|2432.9|2438.1|2432.1|2
1623052930000|2021-06-07 08:02:10|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1623052940000|2021-06-07 08:02:20|2437.6|2431.6|2437.4|2431.4|2437.6|2431.6|2437.4|2431.4|2
1623052950000|2021-06-07 08:02:30|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1623052960000|2021-06-07 08:02:40|2436.9|2430.9|2437.1|2431.1|2437.1|2431.1|2436.9|2430.9|2
1623052970000|2021-06-07 08:02:50|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623052980000|2021-06-07 08:03:00|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1623052990000|2021-06-07 08:03:10|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623053020000|2021-06-07 08:03:40|2437.1|2431.1|2436.9|2430.9|2437.1|2431.1|2436.9|2430.9|2
1623053030000|2021-06-07 08:03:50|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1623053050000|2021-06-07 08:04:10|2436.4|2430.4|2436.6|2430.6|2436.6|2430.6|2436.4|2430.4|2
1623053070000|2021-06-07 08:04:30|2436.9|2430.9|2438.1|2432.1|2438.1|2432.1|2436.9|2430.9|3
1623053100000|2021-06-07 08:05:00|2437.9|2431.9|2436.6|2430.6|2437.9|2431.9|2436.4|2430.4|5
1623053150000|2021-06-07 08:05:50|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1623053190000|2021-06-07 08:06:30|2436.9|2430.9|2437.4|2431.4|2437.4|2431.4|2436.9|2430.9|2
1623053220000|2021-06-07 08:07:00|2437.6|2431.6|2438.4|2432.4|2438.6|2432.6|2437.6|2431.6|5
1623053240000|2021-06-07 08:07:20|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|2
1623053250000|2021-06-07 08:07:30|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1623053260000|2021-06-07 08:07:40|2438.1|2432.1|2438.4|2432.4|2438.4|2432.4|2438.1|2432.1|2
1623053290000|2021-06-07 08:08:10|2438.1|2432.1|2437.9|2431.9|2438.1|2432.1|2437.9|2431.9|2
1623053310000|2021-06-07 08:08:30|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1623053320000|2021-06-07 08:08:40|2437.4|2431.4|2437.6|2431.6|2437.6|2431.6|2437.4|2431.4|2
1623053330000|2021-06-07 08:08:50|2437.9|2431.9|2437.4|2431.4|2437.9|2431.9|2437.4|2431.4|2
1623053350000|2021-06-07 08:09:10|2437.1|2431.1|2436.9|2430.9|2437.1|2431.1|2436.9|2430.9|2
1623053380000|2021-06-07 08:09:40|2437.4|2431.4|2437.1|2431.1|2437.4|2431.4|2437.1|2431.1|2
1623053390000|2021-06-07 08:09:50|2436.9|2430.9|2437.1|2431.1|2437.1|2431.1|2436.9|2430.9|2
1623053430000|2021-06-07 08:10:30|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623053450000|2021-06-07 08:10:50|2437.1|2431.1|2437.4|2431.4|2437.4|2431.4|2437.1|2431.1|2
1623053460000|2021-06-07 08:11:00|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1623053510000|2021-06-07 08:11:50|2437.4|2431.4|2436.6|2430.6|2437.4|2431.4|2436.6|2430.6|4
1623053550000|2021-06-07 08:12:30|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1623053590000|2021-06-07 08:13:10|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1623053600000|2021-06-07 08:13:20|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1623053610000|2021-06-07 08:13:30|2435.1|2429.1|2434.1|2428.1|2435.1|2429.1|2434.1|2428.1|2
1623053630000|2021-06-07 08:13:50|2433.9|2427.9|2434.1|2428.1|2434.1|2428.1|2433.9|2427.9|2
1623053650000|2021-06-07 08:14:10|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.1|2427.1|3
1623053670000|2021-06-07 08:14:30|2433.6|2427.6|2433.9|2427.9|2433.9|2427.9|2433.6|2427.6|2
1623053680000|2021-06-07 08:14:40|2434.1|2428.1|2433.9|2427.9|2434.1|2428.1|2433.9|2427.9|2
1623053690000|2021-06-07 08:14:50|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1623053700000|2021-06-07 08:15:00|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.1|2428.1|3
1623053710000|2021-06-07 08:15:10|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1623053780000|2021-06-07 08:16:20|2434.4|2428.4|2432.6|2426.6|2434.4|2428.4|2432.6|2426.6|3
1623053800000|2021-06-07 08:16:40|2431.9|2425.9|2431.1|2425.1|2432.1|2426.1|2430.4|2424.4|5
1623053810000|2021-06-07 08:16:50|2430.9|2424.9|2429.6|2423.6|2430.9|2424.9|2429.6|2423.6|3
1623053820000|2021-06-07 08:17:00|2429.4|2423.4|2429.9|2423.9|2429.9|2423.9|2429.4|2423.4|2
1623053830000|2021-06-07 08:17:10|2430.1|2424.1|2432.9|2426.9|2432.9|2426.9|2430.1|2424.1|5
1623053840000|2021-06-07 08:17:20|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1623053850000|2021-06-07 08:17:30|2431.9|2425.9|2431.6|2425.6|2431.9|2425.9|2431.6|2425.6|2
1623053860000|2021-06-07 08:17:40|2431.4|2425.4|2431.6|2425.6|2431.6|2425.6|2430.9|2424.9|3
1623053870000|2021-06-07 08:17:50|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1623053900000|2021-06-07 08:18:20|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1623053910000|2021-06-07 08:18:30|2431.9|2425.9|2432.9|2426.9|2432.9|2426.9|2431.9|2425.9|3
1623053920000|2021-06-07 08:18:40|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1623053930000|2021-06-07 08:18:50|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1623053940000|2021-06-07 08:19:00|2433.6|2427.6|2433.4|2427.4|2433.6|2427.6|2433.4|2427.4|2
1623053950000|2021-06-07 08:19:10|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1623053960000|2021-06-07 08:19:20|2432.9|2426.9|2432.6|2426.6|2432.9|2426.9|2432.6|2426.6|2
1623054000000|2021-06-07 08:20:00|2432.9|2426.9|2433.9|2427.9|2433.9|2427.9|2432.9|2426.9|2
1623054030000|2021-06-07 08:20:30|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1623054050000|2021-06-07 08:20:50|2434.4|2428.4|2434.6|2428.6|2434.6|2428.6|2434.4|2428.4|4
1623054070000|2021-06-07 08:21:10|2434.9|2428.9|2435.6|2429.6|2435.6|2429.6|2434.9|2428.9|3
1623054080000|2021-06-07 08:21:20|2435.4|2429.4|2435.1|2429.1|2435.4|2429.4|2435.1|2429.1|2
1623054140000|2021-06-07 08:22:20|2434.9|2428.9|2434.4|2428.4|2434.9|2428.9|2434.4|2428.4|2
1623054160000|2021-06-07 08:22:40|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|1
1623054190000|2021-06-07 08:23:10|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1623054200000|2021-06-07 08:23:20|2435.4|2429.4|2435.6|2429.6|2435.6|2429.6|2435.4|2429.4|2
1623054230000|2021-06-07 08:23:50|2435.4|2429.4|2435.1|2429.1|2435.4|2429.4|2435.1|2429.1|2
1623054240000|2021-06-07 08:24:00|2435.4|2429.4|2434.9|2428.9|2435.6|2429.6|2434.9|2428.9|3
1623054300000|2021-06-07 08:25:00|2434.6|2428.6|2434.4|2428.4|2434.6|2428.6|2434.4|2428.4|2
1623054310000|2021-06-07 08:25:10|2434.6|2428.6|2435.4|2429.4|2435.4|2429.4|2434.6|2428.6|2
1623054320000|2021-06-07 08:25:20|2435.9|2429.9|2436.1|2430.1|2436.1|2430.1|2435.9|2429.9|2
1623054420000|2021-06-07 08:27:00|2436.4|2430.4|2437.6|2431.6|2437.6|2431.6|2436.4|2430.4|4
1623054430000|2021-06-07 08:27:10|2438.1|2432.1|2438.1|2432.1|2438.4|2432.4|2437.6|2431.6|5
1623054440000|2021-06-07 08:27:20|2437.9|2431.9|2438.1|2432.1|2438.1|2432.1|2437.6|2431.6|4
1623054450000|2021-06-07 08:27:30|2437.9|2431.9|2437.1|2431.1|2437.9|2431.9|2437.1|2431.1|2
1623054460000|2021-06-07 08:27:40|2436.9|2430.9|2437.9|2431.9|2437.9|2431.9|2436.6|2430.6|6
1623054470000|2021-06-07 08:27:50|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1623054480000|2021-06-07 08:28:00|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1623054490000|2021-06-07 08:28:10|2438.1|2432.1|2437.9|2431.9|2438.1|2432.1|2437.9|2431.9|2
1623054500000|2021-06-07 08:28:20|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1623054520000|2021-06-07 08:28:40|2437.4|2431.4|2437.1|2431.1|2437.4|2431.4|2437.1|2431.1|2
1623054530000|2021-06-07 08:28:50|2436.9|2430.9|2436.4|2430.4|2436.9|2430.9|2436.4|2430.4|3
1623054580000|2021-06-07 08:29:40|2436.6|2430.6|2437.1|2431.1|2437.1|2431.1|2436.6|2430.6|2
1623054600000|2021-06-07 08:30:00|2436.9|2430.9|2436.4|2430.4|2436.9|2430.9|2436.4|2430.4|2
1623054610000|2021-06-07 08:30:10|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.4|2430.4|2
1623054620000|2021-06-07 08:30:20|2436.1|2430.1|2435.4|2429.4|2436.1|2430.1|2435.4|2429.4|2
1623054630000|2021-06-07 08:30:30|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1623054690000|2021-06-07 08:31:30|2434.9|2428.9|2434.1|2428.1|2434.9|2428.9|2434.1|2428.1|4
1623054700000|2021-06-07 08:31:40|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1623054710000|2021-06-07 08:31:50|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1623054720000|2021-06-07 08:32:00|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1623054750000|2021-06-07 08:32:30|2433.6|2427.6|2432.9|2426.9|2433.6|2427.6|2432.6|2426.6|4
1623054780000|2021-06-07 08:33:00|2432.6|2426.6|2432.4|2426.4|2432.6|2426.6|2432.4|2426.4|2
1623054800000|2021-06-07 08:33:20|2432.1|2426.1|2431.4|2425.4|2432.1|2426.1|2431.4|2425.4|2
1623054810000|2021-06-07 08:33:30|2431.6|2425.6|2432.1|2426.1|2432.1|2426.1|2431.6|2425.6|2
1623054820000|2021-06-07 08:33:40|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1623054830000|2021-06-07 08:33:50|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1623054850000|2021-06-07 08:34:10|2433.1|2427.1|2434.1|2428.1|2434.4|2428.4|2433.1|2427.1|5
1623054860000|2021-06-07 08:34:20|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1623054870000|2021-06-07 08:34:30|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1623054890000|2021-06-07 08:34:50|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1623054910000|2021-06-07 08:35:10|2434.6|2428.6|2434.9|2428.9|2434.9|2428.9|2434.4|2428.4|3
1623054920000|2021-06-07 08:35:20|2435.4|2429.4|2435.4|2429.4|2435.6|2429.6|2435.4|2429.4|3
1623054930000|2021-06-07 08:35:30|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1623054950000|2021-06-07 08:35:50|2435.4|2429.4|2435.1|2429.1|2435.4|2429.4|2435.1|2429.1|2
1623054970000|2021-06-07 08:36:10|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1623055040000|2021-06-07 08:37:20|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1623055050000|2021-06-07 08:37:30|2435.4|2429.4|2436.6|2430.6|2436.6|2430.6|2435.4|2429.4|2
1623055060000|2021-06-07 08:37:40|2436.9|2430.9|2437.1|2431.1|2437.1|2431.1|2436.9|2430.9|2
1623055070000|2021-06-07 08:37:50|2438.9|2432.9|2437.4|2431.4|2438.9|2432.9|2437.4|2431.4|4
1623055080000|2021-06-07 08:38:00|2436.9|2430.9|2436.1|2430.1|2436.9|2430.9|2436.1|2430.1|4
1623055090000|2021-06-07 08:38:10|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1623055110000|2021-06-07 08:38:30|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1623055130000|2021-06-07 08:38:50|2436.4|2430.4|2435.6|2429.6|2436.4|2430.4|2435.6|2429.6|3
1623055150000|2021-06-07 08:39:10|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1623055180000|2021-06-07 08:39:40|2435.6|2429.6|2435.9|2429.9|2435.9|2429.9|2435.6|2429.6|2
1623055200000|2021-06-07 08:40:00|2436.1|2430.1|2436.4|2430.4|2436.4|2430.4|2436.1|2430.1|2
1623055220000|2021-06-07 08:40:20|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1623055250000|2021-06-07 08:40:50|2435.9|2429.9|2435.1|2429.1|2435.9|2429.9|2435.1|2429.1|3
1623055270000|2021-06-07 08:41:10|2435.4|2429.4|2435.6|2429.6|2435.6|2429.6|2435.4|2429.4|2
1623055310000|2021-06-07 08:41:50|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1623055320000|2021-06-07 08:42:00|2435.1|2429.1|2435.6|2429.6|2435.6|2429.6|2434.9|2428.9|5
1623055330000|2021-06-07 08:42:10|2435.9|2429.9|2435.9|2429.9|2436.4|2430.4|2435.9|2429.9|5
1623055370000|2021-06-07 08:42:50|2436.1|2430.1|2435.9|2429.9|2436.1|2430.1|2435.9|2429.9|2
1623055380000|2021-06-07 08:43:00|2435.6|2429.6|2435.1|2429.1|2435.6|2429.6|2435.1|2429.1|3
1623055400000|2021-06-07 08:43:20|2434.9|2428.9|2434.1|2428.1|2434.9|2428.9|2434.1|2428.1|3
1623055490000|2021-06-07 08:44:50|2433.9|2427.9|2433.6|2427.6|2433.9|2427.9|2433.6|2427.6|2
1623055500000|2021-06-07 08:45:00|2433.9|2427.9|2434.6|2428.6|2434.6|2428.6|2433.9|2427.9|3
1623055540000|2021-06-07 08:45:40|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1623055570000|2021-06-07 08:46:10|2434.6|2428.6|2434.9|2428.9|2434.9|2428.9|2434.6|2428.6|2
1623055580000|2021-06-07 08:46:20|2434.6|2428.6|2434.4|2428.4|2434.6|2428.6|2434.4|2428.4|2
1623055650000|2021-06-07 08:47:30|2434.6|2428.6|2434.4|2428.4|2434.6|2428.6|2434.4|2428.4|2
1623055660000|2021-06-07 08:47:40|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1623055670000|2021-06-07 08:47:50|2434.4|2428.4|2434.1|2428.1|2434.4|2428.4|2434.1|2428.1|2
1623055680000|2021-06-07 08:48:00|2433.9|2427.9|2434.1|2428.1|2434.1|2428.1|2433.9|2427.9|2
1623055690000|2021-06-07 08:48:10|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1623055700000|2021-06-07 08:48:20|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.4|2428.4|3
1623055740000|2021-06-07 08:49:00|2434.1|2428.1|2433.6|2427.6|2434.1|2428.1|2433.6|2427.6|2
1623055750000|2021-06-07 08:49:10|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1623055760000|2021-06-07 08:49:20|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1623055780000|2021-06-07 08:49:40|2433.4|2427.4|2433.1|2427.1|2433.4|2427.4|2433.1|2427.1|2
1623055790000|2021-06-07 08:49:50|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|1
1623055800000|2021-06-07 08:50:00|2433.1|2427.1|2434.1|2428.1|2434.1|2428.1|2433.1|2427.1|5
1623055820000|2021-06-07 08:50:20|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1623055860000|2021-06-07 08:51:00|2434.4|2428.4|2434.6|2428.6|2434.6|2428.6|2434.4|2428.4|2
1623055930000|2021-06-07 08:52:10|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1623055940000|2021-06-07 08:52:20|2434.1|2428.1|2433.4|2427.4|2434.1|2428.1|2433.4|2427.4|2
1623055990000|2021-06-07 08:53:10|2433.6|2427.6|2434.1|2428.1|2434.1|2428.1|2433.6|2427.6|2
1623056000000|2021-06-07 08:53:20|2433.9|2427.9|2434.1|2428.1|2434.1|2428.1|2433.9|2427.9|2
1623056030000|2021-06-07 08:53:50|2434.4|2428.4|2435.9|2429.9|2436.1|2430.1|2434.4|2428.4|3
1623056040000|2021-06-07 08:54:00|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1623056080000|2021-06-07 08:54:40|2436.4|2430.4|2436.9|2430.9|2436.9|2430.9|2436.4|2430.4|2
1623056100000|2021-06-07 08:55:00|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1623056120000|2021-06-07 08:55:20|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623056130000|2021-06-07 08:55:30|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.1|2430.1|5
1623056150000|2021-06-07 08:55:50|2436.1|2430.1|2435.9|2429.9|2436.1|2430.1|2435.9|2429.9|2
1623056170000|2021-06-07 08:56:10|2436.1|2430.1|2436.4|2430.4|2436.4|2430.4|2436.1|2430.1|2
1623056180000|2021-06-07 08:56:20|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623056220000|2021-06-07 08:57:00|2437.9|2431.9|2437.4|2431.4|2437.9|2431.9|2437.4|2431.4|3
1623056240000|2021-06-07 08:57:20|2437.6|2431.6|2437.4|2431.4|2437.9|2431.9|2437.4|2431.4|3
1623056260000|2021-06-07 08:57:40|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623056270000|2021-06-07 08:57:50|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.4|2430.4|2
1623056300000|2021-06-07 08:58:20|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.4|2430.4|2
1623056310000|2021-06-07 08:58:30|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1623056350000|2021-06-07 08:59:10|2435.6|2429.6|2435.4|2429.4|2435.6|2429.6|2435.1|2429.1|4
1623056390000|2021-06-07 08:59:50|2435.1|2429.1|2434.9|2428.9|2435.1|2429.1|2434.9|2428.9|2
1623056400000|2021-06-07 09:00:00|2435.1|2429.1|2435.9|2429.9|2435.9|2429.9|2435.1|2429.1|3
1623056420000|2021-06-07 09:00:20|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1623056470000|2021-06-07 09:01:10|2435.9|2429.9|2436.4|2430.4|2436.4|2430.4|2435.9|2429.9|2
1623056490000|2021-06-07 09:01:30|2436.6|2430.6|2436.9|2430.9|2436.9|2430.9|2436.6|2430.6|2
1623056500000|2021-06-07 09:01:40|2437.1|2431.1|2437.4|2431.4|2437.4|2431.4|2437.1|2431.1|2
1623056530000|2021-06-07 09:02:10|2436.4|2430.4|2435.6|2429.6|2436.4|2430.4|2435.6|2429.6|4
1623056540000|2021-06-07 09:02:20|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1623056550000|2021-06-07 09:02:30|2435.1|2429.1|2434.6|2428.6|2435.1|2429.1|2434.6|2428.6|2
1623056560000|2021-06-07 09:02:40|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1623056590000|2021-06-07 09:03:10|2434.6|2428.6|2434.4|2428.4|2435.4|2429.4|2434.4|2428.4|5
1623056610000|2021-06-07 09:03:30|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1623056640000|2021-06-07 09:04:00|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|1
1623056650000|2021-06-07 09:04:10|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1623056660000|2021-06-07 09:04:20|2435.4|2429.4|2435.6|2429.6|2435.6|2429.6|2435.4|2429.4|2
1623056710000|2021-06-07 09:05:10|2434.9|2428.9|2434.6|2428.6|2434.9|2428.9|2434.6|2428.6|2
1623056720000|2021-06-07 09:05:20|2434.9|2428.9|2434.6|2428.6|2434.9|2428.9|2434.6|2428.6|2
1623056750000|2021-06-07 09:05:50|2434.4|2428.4|2433.9|2427.9|2434.4|2428.4|2433.9|2427.9|2
1623056760000|2021-06-07 09:06:00|2434.1|2428.1|2434.9|2428.9|2434.9|2428.9|2434.1|2428.1|3
1623056820000|2021-06-07 09:07:00|2434.6|2428.6|2434.4|2428.4|2434.6|2428.6|2434.4|2428.4|2
1623056830000|2021-06-07 09:07:10|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1623056850000|2021-06-07 09:07:30|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1623056870000|2021-06-07 09:07:50|2433.9|2427.9|2434.1|2428.1|2434.1|2428.1|2433.9|2427.9|2
1623056900000|2021-06-07 09:08:20|2433.9|2427.9|2433.6|2427.6|2433.9|2427.9|2433.6|2427.6|2
1623056930000|2021-06-07 09:08:50|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1623056940000|2021-06-07 09:09:00|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1623056950000|2021-06-07 09:09:10|2433.4|2427.4|2433.6|2427.6|2433.6|2427.6|2433.4|2427.4|2
1623056990000|2021-06-07 09:09:50|2433.4|2427.4|2433.6|2427.6|2433.6|2427.6|2433.4|2427.4|2
1623057010000|2021-06-07 09:10:10|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1623057020000|2021-06-07 09:10:20|2434.4|2428.4|2435.4|2429.4|2435.4|2429.4|2434.4|2428.4|2
1623057030000|2021-06-07 09:10:30|2435.6|2429.6|2435.4|2429.4|2435.6|2429.6|2435.4|2429.4|2
1623057040000|2021-06-07 09:10:40|2436.1|2430.1|2434.1|2428.1|2436.1|2430.1|2434.1|2428.1|6
1623057050000|2021-06-07 09:10:50|2433.9|2427.9|2433.4|2427.4|2433.9|2427.9|2433.4|2427.4|3
1623057070000|2021-06-07 09:11:10|2433.1|2427.1|2432.9|2426.9|2433.1|2427.1|2432.9|2426.9|2
1623057080000|2021-06-07 09:11:20|2432.6|2426.6|2432.4|2426.4|2432.6|2426.6|2432.1|2426.1|3
1623057090000|2021-06-07 09:11:30|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1623057100000|2021-06-07 09:11:40|2432.9|2426.9|2433.1|2427.1|2433.1|2427.1|2432.9|2426.9|2
1623057340000|2021-06-07 09:15:40|2432.9|2426.9|2431.6|2425.6|2432.9|2426.9|2431.6|2425.6|2
1623057370000|2021-06-07 09:16:10|2431.9|2425.9|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|3
1623057380000|2021-06-07 09:16:20|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1623057420000|2021-06-07 09:17:00|2431.4|2425.4|2431.1|2425.1|2431.4|2425.4|2431.1|2425.1|2
1623057430000|2021-06-07 09:17:10|2431.4|2425.4|2431.6|2425.6|2431.6|2425.6|2431.4|2425.4|2
1623057470000|2021-06-07 09:17:50|2431.9|2425.9|2432.4|2426.4|2432.4|2426.4|2431.9|2425.9|2
1623057510000|2021-06-07 09:18:30|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1623057550000|2021-06-07 09:19:10|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1623057590000|2021-06-07 09:19:50|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1623057720000|2021-06-07 09:22:00|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1623057730000|2021-06-07 09:22:10|2432.4|2426.4|2431.9|2425.9|2432.4|2426.4|2431.9|2425.9|2
1623057740000|2021-06-07 09:22:20|2431.6|2425.6|2431.4|2425.4|2431.6|2425.6|2431.4|2425.4|2
1623057760000|2021-06-07 09:22:40|2431.1|2425.1|2430.9|2424.9|2431.1|2425.1|2430.6|2424.6|4
1623057780000|2021-06-07 09:23:00|2430.6|2424.6|2431.1|2425.1|2431.1|2425.1|2430.6|2424.6|5
1623057800000|2021-06-07 09:23:20|2430.9|2424.9|2430.6|2424.6|2430.9|2424.9|2430.6|2424.6|2
1623057820000|2021-06-07 09:23:40|2430.9|2424.9|2431.1|2425.1|2431.1|2425.1|2430.9|2424.9|2
1623057830000|2021-06-07 09:23:50|2430.9|2424.9|2430.1|2424.1|2430.9|2424.9|2430.1|2424.1|2
1623057870000|2021-06-07 09:24:30|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1623057910000|2021-06-07 09:25:10|2430.6|2424.6|2431.1|2425.1|2431.1|2425.1|2430.6|2424.6|2
1623057930000|2021-06-07 09:25:30|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1623057950000|2021-06-07 09:25:50|2431.4|2425.4|2431.6|2425.6|2431.6|2425.6|2431.4|2425.4|2
1623057960000|2021-06-07 09:26:00|2431.9|2425.9|2432.6|2426.6|2432.6|2426.6|2431.9|2425.9|3
1623057970000|2021-06-07 09:26:10|2432.9|2426.9|2432.9|2426.9|2433.9|2427.9|2432.9|2426.9|9
1623057980000|2021-06-07 09:26:20|2432.6|2426.6|2431.9|2425.9|2432.6|2426.6|2431.9|2425.9|2
1623057990000|2021-06-07 09:26:30|2432.1|2426.1|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|2
1623058000000|2021-06-07 09:26:40|2431.6|2425.6|2431.9|2425.9|2431.9|2425.9|2431.6|2425.6|2
1623058010000|2021-06-07 09:26:50|2431.6|2425.6|2430.9|2424.9|2431.6|2425.6|2430.9|2424.9|4
1623058030000|2021-06-07 09:27:10|2431.1|2425.1|2430.6|2424.6|2431.1|2425.1|2430.6|2424.6|3
1623058060000|2021-06-07 09:27:40|2430.4|2424.4|2430.1|2424.1|2430.4|2424.4|2430.1|2424.1|2
1623058070000|2021-06-07 09:27:50|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1623058200000|2021-06-07 09:30:00|2430.6|2424.6|2432.4|2426.4|2432.4|2426.4|2430.6|2424.6|7
1623058210000|2021-06-07 09:30:10|2432.1|2426.1|2430.6|2424.6|2432.4|2426.4|2430.6|2424.6|8
1623058220000|2021-06-07 09:30:20|2430.4|2424.4|2430.1|2424.1|2430.4|2424.4|2430.1|2424.1|2
1623058230000|2021-06-07 09:30:30|2429.9|2423.9|2430.1|2424.1|2430.1|2424.1|2429.9|2423.9|2
1623058250000|2021-06-07 09:30:50|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.6|2423.6|3
1623058260000|2021-06-07 09:31:00|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1623058270000|2021-06-07 09:31:10|2430.4|2424.4|2431.1|2425.1|2431.1|2425.1|2430.4|2424.4|3
1623058350000|2021-06-07 09:32:30|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1623058390000|2021-06-07 09:33:10|2431.6|2425.6|2431.4|2425.4|2431.6|2425.6|2431.4|2425.4|2
1623058450000|2021-06-07 09:34:10|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1623058500000|2021-06-07 09:35:00|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1623058520000|2021-06-07 09:35:20|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1623058550000|2021-06-07 09:35:50|2431.4|2425.4|2431.1|2425.1|2432.6|2426.6|2431.1|2425.1|6
1623058580000|2021-06-07 09:36:20|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1623058600000|2021-06-07 09:36:40|2430.1|2424.1|2429.9|2423.9|2430.1|2424.1|2429.9|2423.9|2
1623058630000|2021-06-07 09:37:10|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1623058650000|2021-06-07 09:37:30|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1623058660000|2021-06-07 09:37:40|2430.1|2424.1|2429.9|2423.9|2430.1|2424.1|2429.9|2423.9|2
1623058670000|2021-06-07 09:37:50|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1623058690000|2021-06-07 09:38:10|2429.4|2423.4|2429.1|2423.1|2429.4|2423.4|2429.1|2423.1|2
1623058710000|2021-06-07 09:38:30|2429.4|2423.4|2429.9|2423.9|2429.9|2423.9|2429.4|2423.4|2
1623058720000|2021-06-07 09:38:40|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1623058750000|2021-06-07 09:39:10|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1623058800000|2021-06-07 09:40:00|2430.6|2424.6|2430.9|2424.9|2430.9|2424.9|2430.6|2424.6|2
1623058850000|2021-06-07 09:40:50|2431.1|2425.1|2430.9|2424.9|2431.9|2425.9|2430.9|2424.9|5
1623058900000|2021-06-07 09:41:40|2430.6|2424.6|2430.4|2424.4|2430.6|2424.6|2430.1|2424.1|3
1623058920000|2021-06-07 09:42:00|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1623058930000|2021-06-07 09:42:10|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1623059130000|2021-06-07 09:45:30|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1623059170000|2021-06-07 09:46:10|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1623059230000|2021-06-07 09:47:10|2429.4|2423.4|2429.1|2423.1|2429.4|2423.4|2429.1|2423.1|2
1623059280000|2021-06-07 09:48:00|2428.9|2422.9|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|2
1623059350000|2021-06-07 09:49:10|2428.9|2422.9|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|2
1623059360000|2021-06-07 09:49:20|2428.9|2422.9|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|2
1623059370000|2021-06-07 09:49:30|2428.9|2422.9|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|2
1623059380000|2021-06-07 09:49:40|2428.9|2422.9|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|4
1623059390000|2021-06-07 09:49:50|2428.9|2422.9|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|2
1623059410000|2021-06-07 09:50:10|2428.9|2422.9|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|8
1623059440000|2021-06-07 09:50:40|2428.9|2422.9|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|2
1623059540000|2021-06-07 09:52:20|2428.9|2422.9|2427.6|2421.6|2428.9|2422.9|2427.6|2421.6|4
1623059550000|2021-06-07 09:52:30|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.6|2421.6|3
1623059590000|2021-06-07 09:53:10|2427.4|2421.4|2426.9|2420.9|2427.4|2421.4|2426.9|2420.9|2
1623059600000|2021-06-07 09:53:20|2426.6|2420.6|2426.1|2420.1|2426.6|2420.6|2426.1|2420.1|2
1623059610000|2021-06-07 09:53:30|2426.4|2420.4|2428.1|2422.1|2428.3|2422.3|2426.4|2420.4|5
1623059620000|2021-06-07 09:53:40|2428|2422|2427.6|2421.6|2428|2422|2427.6|2421.6|2
1623059640000|2021-06-07 09:54:00|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|1
1623059650000|2021-06-07 09:54:10|2428.4|2422.4|2428.6|2422.6|2428.6|2422.6|2428.4|2422.4|2
1623059670000|2021-06-07 09:54:30|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1623059680000|2021-06-07 09:54:40|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1623059690000|2021-06-07 09:54:50|2428.9|2422.9|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|2
1623059700000|2021-06-07 09:55:00|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1623059710000|2021-06-07 09:55:10|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1623059740000|2021-06-07 09:55:40|2429.6|2423.6|2429.9|2423.9|2429.9|2423.9|2429.4|2423.4|3
1623059750000|2021-06-07 09:55:50|2430.1|2424.1|2430.9|2424.9|2430.9|2424.9|2430.1|2424.1|2
1623059760000|2021-06-07 09:56:00|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1623059790000|2021-06-07 09:56:30|2429.9|2423.9|2429.6|2423.6|2429.9|2423.9|2429.6|2423.6|2
1623059800000|2021-06-07 09:56:40|2429.4|2423.4|2429.1|2423.1|2429.4|2423.4|2429.1|2423.1|2
1623059810000|2021-06-07 09:56:50|2428.9|2422.9|2428.6|2422.6|2428.9|2422.9|2428.6|2422.6|2
1623059830000|2021-06-07 09:57:10|2428.9|2422.9|2429.4|2423.4|2429.4|2423.4|2428.9|2422.9|2
1623059870000|2021-06-07 09:57:50|2429.1|2423.1|2428.9|2422.9|2429.1|2423.1|2428.9|2422.9|2
1623059910000|2021-06-07 09:58:30|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1623059930000|2021-06-07 09:58:50|2428.9|2422.9|2429.9|2423.9|2429.9|2423.9|2428.9|2422.9|3
1623059940000|2021-06-07 09:59:00|2430.1|2424.1|2430.4|2424.4|2430.4|2424.4|2430.1|2424.1|2
1623059950000|2021-06-07 09:59:10|2430.1|2424.1|2429.9|2423.9|2430.1|2424.1|2429.9|2423.9|2
1623060040000|2021-06-07 10:00:40|2430.4|2424.4|2430.9|2424.9|2430.9|2424.9|2430.4|2424.4|2
1623060070000|2021-06-07 10:01:10|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1623060080000|2021-06-07 10:01:20|2431.4|2425.4|2431.1|2425.1|2431.9|2425.9|2431.1|2425.1|5
1623060130000|2021-06-07 10:02:10|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1623060180000|2021-06-07 10:03:00|2431.1|2425.1|2430.6|2424.6|2431.1|2425.1|2430.6|2424.6|2
1623060190000|2021-06-07 10:03:10|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1623060210000|2021-06-07 10:03:30|2430.6|2424.6|2430.9|2424.9|2430.9|2424.9|2430.6|2424.6|2
1623060260000|2021-06-07 10:04:20|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1623060300000|2021-06-07 10:05:00|2430.9|2424.9|2431.1|2425.1|2431.1|2425.1|2430.9|2424.9|2
1623060490000|2021-06-07 10:08:10|2430.9|2424.9|2430.6|2424.6|2430.9|2424.9|2430.6|2424.6|2
1623060510000|2021-06-07 10:08:30|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1623060540000|2021-06-07 10:09:00|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1623060580000|2021-06-07 10:09:40|2430.9|2424.9|2431.1|2425.1|2431.1|2425.1|2430.9|2424.9|2
1623060590000|2021-06-07 10:09:50|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1623060600000|2021-06-07 10:10:00|2431.6|2425.6|2431.1|2425.1|2431.6|2425.6|2431.1|2425.1|3
1623060610000|2021-06-07 10:10:10|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1623060640000|2021-06-07 10:10:40|2431.1|2425.1|2430.9|2424.9|2431.1|2425.1|2430.9|2424.9|2
1623060740000|2021-06-07 10:12:20|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1623060760000|2021-06-07 10:12:40|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1623060780000|2021-06-07 10:13:00|2431.6|2425.6|2431.4|2425.4|2431.9|2425.9|2431.4|2425.4|3
1623060790000|2021-06-07 10:13:10|2431.6|2425.6|2431.6|2425.6|2431.9|2425.9|2431.6|2425.6|3
1623060800000|2021-06-07 10:13:20|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2430.9|2424.9|3
1623060960000|2021-06-07 10:16:00|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1623061060000|2021-06-07 10:17:40|2430.6|2424.6|2429.9|2423.9|2430.6|2424.6|2429.9|2423.9|2
1623061070000|2021-06-07 10:17:50|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1623061100000|2021-06-07 10:18:20|2429.9|2423.9|2430.4|2424.4|2430.4|2424.4|2429.9|2423.9|2
1623061110000|2021-06-07 10:18:30|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1623061200000|2021-06-07 10:20:00|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1623061230000|2021-06-07 10:20:30|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1623061440000|2021-06-07 10:24:00|2431.4|2425.4|2432.9|2426.9|2432.9|2426.9|2431.4|2425.4|4
1623061450000|2021-06-07 10:24:10|2432.6|2426.6|2431.1|2425.1|2432.6|2426.6|2431.1|2425.1|5
1623061460000|2021-06-07 10:24:20|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1623061490000|2021-06-07 10:24:50|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1623061500000|2021-06-07 10:25:00|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1623061510000|2021-06-07 10:25:10|2430.6|2424.6|2430.1|2424.1|2430.6|2424.6|2430.1|2424.1|3
1623061530000|2021-06-07 10:25:30|2430.4|2424.4|2430.1|2424.1|2430.4|2424.4|2430.1|2424.1|2
1623061550000|2021-06-07 10:25:50|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1623061590000|2021-06-07 10:26:30|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1623061660000|2021-06-07 10:27:40|2430.4|2424.4|2429.9|2423.9|2430.4|2424.4|2429.9|2423.9|5
1623061700000|2021-06-07 10:28:20|2429.6|2423.6|2429.4|2423.4|2429.6|2423.6|2429.4|2423.4|2
1623061750000|2021-06-07 10:29:10|2429.1|2423.1|2428.9|2422.9|2429.1|2423.1|2428.9|2422.9|2
1623061760000|2021-06-07 10:29:20|2428.6|2422.6|2428.1|2422.1|2428.6|2422.6|2428.1|2422.1|3
1623061770000|2021-06-07 10:29:30|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1623061780000|2021-06-07 10:29:40|2428.1|2422.1|2428.4|2422.4|2428.6|2422.6|2428.1|2422.1|3
1623061810000|2021-06-07 10:30:10|2428.6|2422.6|2428.4|2422.4|2428.6|2422.6|2428.4|2422.4|2
1623061820000|2021-06-07 10:30:20|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.4|2421.4|3
1623061830000|2021-06-07 10:30:30|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623061840000|2021-06-07 10:30:40|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1623061860000|2021-06-07 10:31:00|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1623061870000|2021-06-07 10:31:10|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.1|2420.1|3
1623061880000|2021-06-07 10:31:20|2426.4|2420.4|2426.1|2420.1|2426.4|2420.4|2426.1|2420.1|2
1623061910000|2021-06-07 10:31:50|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623061920000|2021-06-07 10:32:00|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1623061930000|2021-06-07 10:32:10|2425.9|2419.9|2426.6|2420.6|2426.6|2420.6|2425.9|2419.9|2
1623061940000|2021-06-07 10:32:20|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1623061950000|2021-06-07 10:32:30|2426.1|2420.1|2425.6|2419.6|2426.1|2420.1|2425.6|2419.6|2
1623061970000|2021-06-07 10:32:50|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1623061980000|2021-06-07 10:33:00|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1623061990000|2021-06-07 10:33:10|2424.9|2418.9|2423.9|2417.9|2424.9|2418.9|2423.9|2417.9|2
1623062000000|2021-06-07 10:33:20|2424.1|2418.1|2424.4|2418.4|2424.4|2418.4|2424.1|2418.1|2
1623062010000|2021-06-07 10:33:30|2424.1|2418.1|2424.6|2418.6|2424.6|2418.6|2423.9|2417.9|4
1623062020000|2021-06-07 10:33:40|2424.4|2418.4|2424.6|2418.6|2424.6|2418.6|2424.4|2418.4|2
1623062050000|2021-06-07 10:34:10|2424.9|2418.9|2425.1|2419.1|2425.4|2419.4|2424.9|2418.9|3
1623062120000|2021-06-07 10:35:20|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1623062130000|2021-06-07 10:35:30|2425.4|2419.4|2425.6|2419.6|2425.6|2419.6|2425.4|2419.4|2
1623062140000|2021-06-07 10:35:40|2425.9|2419.9|2425.6|2419.6|2425.9|2419.9|2425.6|2419.6|2
1623062160000|2021-06-07 10:36:00|2425.4|2419.4|2425.1|2419.1|2425.4|2419.4|2424.9|2418.9|3
1623062170000|2021-06-07 10:36:10|2425.4|2419.4|2425.9|2419.9|2425.9|2419.9|2425.4|2419.4|2
1623062200000|2021-06-07 10:36:40|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1623062280000|2021-06-07 10:38:00|2425.4|2419.4|2425.1|2419.1|2425.4|2419.4|2425.1|2419.1|4
1623062290000|2021-06-07 10:38:10|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1623062310000|2021-06-07 10:38:30|2424.6|2418.6|2424.1|2418.1|2424.6|2418.6|2424.1|2418.1|2
1623062320000|2021-06-07 10:38:40|2424.4|2418.4|2424.6|2418.6|2424.6|2418.6|2424.4|2418.4|2
1623062350000|2021-06-07 10:39:10|2424.9|2418.9|2426.9|2420.9|2426.9|2420.9|2424.9|2418.9|3
1623062360000|2021-06-07 10:39:20|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1623062390000|2021-06-07 10:39:50|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623062400000|2021-06-07 10:40:00|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1623062410000|2021-06-07 10:40:10|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623062420000|2021-06-07 10:40:20|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1623062450000|2021-06-07 10:40:50|2427.4|2421.4|2428.1|2422.1|2428.1|2422.1|2427.4|2421.4|2
1623062480000|2021-06-07 10:41:20|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1623062550000|2021-06-07 10:42:30|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|1
1623062600000|2021-06-07 10:43:20|2427.9|2421.9|2428.1|2422.1|2428.1|2422.1|2427.9|2421.9|2
1623062610000|2021-06-07 10:43:30|2427.9|2421.9|2428.1|2422.1|2428.1|2422.1|2427.9|2421.9|2
1623062630000|2021-06-07 10:43:50|2428.4|2422.4|2428.6|2422.6|2428.6|2422.6|2428.4|2422.4|2
1623062680000|2021-06-07 10:44:40|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1623062700000|2021-06-07 10:45:00|2429.1|2423.1|2429.6|2423.6|2429.6|2423.6|2429.1|2423.1|2
1623062710000|2021-06-07 10:45:10|2430.1|2424.1|2429.9|2423.9|2430.1|2424.1|2429.6|2423.6|4
1623062820000|2021-06-07 10:47:00|2429.4|2423.4|2428.4|2422.4|2429.4|2423.4|2428.4|2422.4|2
1623062850000|2021-06-07 10:47:30|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|1
1623062900000|2021-06-07 10:48:20|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1623062920000|2021-06-07 10:48:40|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2426.6|2420.6|4
1623062930000|2021-06-07 10:48:50|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1623062960000|2021-06-07 10:49:20|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623062970000|2021-06-07 10:49:30|2427.6|2421.6|2428.1|2422.1|2428.4|2422.4|2427.6|2421.6|3
1623062990000|2021-06-07 10:49:50|2428.4|2422.4|2428.9|2422.9|2428.9|2422.9|2428.4|2422.4|2
1623063060000|2021-06-07 10:51:00|2429.4|2423.4|2429.6|2423.6|2429.6|2423.6|2429.4|2423.4|2
1623063210000|2021-06-07 10:53:30|2429.9|2423.9|2430.1|2424.1|2430.1|2424.1|2429.9|2423.9|2
1623063220000|2021-06-07 10:53:40|2429.9|2423.9|2429.9|2423.9|2430.1|2424.1|2429.9|2423.9|3
1623063240000|2021-06-07 10:54:00|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1623063330000|2021-06-07 10:55:30|2430.4|2424.4|2429.9|2423.9|2430.4|2424.4|2429.9|2423.9|3
1623063360000|2021-06-07 10:56:00|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1623063390000|2021-06-07 10:56:30|2429.6|2423.6|2429.4|2423.4|2429.6|2423.6|2429.4|2423.4|2
1623063440000|2021-06-07 10:57:20|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1623063450000|2021-06-07 10:57:30|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1623063510000|2021-06-07 10:58:30|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1623063530000|2021-06-07 10:58:50|2428.9|2422.9|2428.6|2422.6|2428.9|2422.9|2428.6|2422.6|2
1623063540000|2021-06-07 10:59:00|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1623063550000|2021-06-07 10:59:10|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.4|2422.4|3
1623063560000|2021-06-07 10:59:20|2428.4|2422.4|2428.6|2422.6|2428.6|2422.6|2428.4|2422.4|2
1623063590000|2021-06-07 10:59:50|2428.4|2422.4|2428.1|2422.1|2428.4|2422.4|2428.1|2422.1|2
1623063600000|2021-06-07 11:00:00|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1623063620000|2021-06-07 11:00:20|2427.6|2421.6|2427.4|2421.4|2427.6|2421.6|2427.4|2421.4|2
1623063640000|2021-06-07 11:00:40|2427.1|2421.1|2427.4|2421.4|2427.4|2421.4|2427.1|2421.1|2
1623063690000|2021-06-07 11:01:30|2426.9|2420.9|2426.6|2420.6|2426.9|2420.9|2426.6|2420.6|2
1623063750000|2021-06-07 11:02:30|2426.4|2420.4|2427.6|2421.6|2427.6|2421.6|2426.4|2420.4|2
1623063800000|2021-06-07 11:03:20|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1623063830000|2021-06-07 11:03:50|2427.6|2421.6|2427.9|2421.9|2427.9|2421.9|2427.6|2421.6|2
1623063910000|2021-06-07 11:05:10|2428.1|2422.1|2428.4|2422.4|2428.4|2422.4|2428.1|2422.1|2
1623063920000|2021-06-07 11:05:20|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|1
1623064030000|2021-06-07 11:07:10|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1623064050000|2021-06-07 11:07:30|2427.6|2421.6|2427.1|2421.1|2427.6|2421.6|2427.1|2421.1|2
1623064090000|2021-06-07 11:08:10|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1623064100000|2021-06-07 11:08:20|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1623064160000|2021-06-07 11:09:20|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623064200000|2021-06-07 11:10:00|2426.1|2420.1|2424.9|2418.9|2426.1|2420.1|2424.9|2418.9|5
1623064210000|2021-06-07 11:10:10|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1623064240000|2021-06-07 11:10:40|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1623064250000|2021-06-07 11:10:50|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1623064270000|2021-06-07 11:11:10|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623064340000|2021-06-07 11:12:20|2425.6|2419.6|2425.4|2419.4|2425.6|2419.6|2425.4|2419.4|2
1623064350000|2021-06-07 11:12:30|2425.1|2419.1|2425.1|2419.1|2425.4|2419.4|2425.1|2419.1|3
1623064360000|2021-06-07 11:12:40|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1623064370000|2021-06-07 11:12:50|2425.1|2419.1|2424.6|2418.6|2425.1|2419.1|2424.6|2418.6|2
1623064400000|2021-06-07 11:13:20|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1623064410000|2021-06-07 11:13:30|2425.1|2419.1|2425.9|2419.9|2425.9|2419.9|2425.1|2419.1|4
1623064420000|2021-06-07 11:13:40|2425.6|2419.6|2425.4|2419.4|2425.6|2419.6|2425.4|2419.4|2
1623064460000|2021-06-07 11:14:20|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1623064520000|2021-06-07 11:15:20|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1623064540000|2021-06-07 11:15:40|2425.6|2419.6|2425.9|2419.9|2425.9|2419.9|2425.6|2419.6|2
1623064560000|2021-06-07 11:16:00|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1623064660000|2021-06-07 11:17:40|2426.6|2420.6|2425.6|2419.6|2426.6|2420.6|2425.6|2419.6|2
1623064690000|2021-06-07 11:18:10|2425.4|2419.4|2425.1|2419.1|2425.4|2419.4|2425.1|2419.1|2
1623064700000|2021-06-07 11:18:20|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623064710000|2021-06-07 11:18:30|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1623064720000|2021-06-07 11:18:40|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623064810000|2021-06-07 11:20:10|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1623064860000|2021-06-07 11:21:00|2427.4|2421.4|2427.1|2421.1|2427.4|2421.4|2426.9|2420.9|4
1623064990000|2021-06-07 11:23:10|2426.9|2420.9|2425.9|2419.9|2426.9|2420.9|2425.9|2419.9|3
1623065100000|2021-06-07 11:25:00|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1623065160000|2021-06-07 11:26:00|2426.9|2420.9|2427.1|2421.1|2427.1|2421.1|2426.9|2420.9|2
1623065190000|2021-06-07 11:26:30|2427.4|2421.4|2426.9|2420.9|2427.4|2421.4|2426.6|2420.6|3
1623065200000|2021-06-07 11:26:40|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623065210000|2021-06-07 11:26:50|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1623065220000|2021-06-07 11:27:00|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1623065230000|2021-06-07 11:27:10|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1623065280000|2021-06-07 11:28:00|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1623065290000|2021-06-07 11:28:10|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1623065300000|2021-06-07 11:28:20|2426.4|2420.4|2426.6|2420.6|2426.6|2420.6|2426.4|2420.4|2
1623065330000|2021-06-07 11:28:50|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1623065400000|2021-06-07 11:30:00|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1623065410000|2021-06-07 11:30:10|2427.4|2421.4|2427.9|2421.9|2427.9|2421.9|2427.4|2421.4|3
1623065450000|2021-06-07 11:30:50|2427.6|2421.6|2426.6|2420.6|2427.6|2421.6|2426.6|2420.6|3
1623065470000|2021-06-07 11:31:10|2426.4|2420.4|2426.1|2420.1|2426.4|2420.4|2426.1|2420.1|2
1623065480000|2021-06-07 11:31:20|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623065500000|2021-06-07 11:31:40|2425.6|2419.6|2425.1|2419.1|2425.6|2419.6|2425.1|2419.1|2
1623065540000|2021-06-07 11:32:20|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623065550000|2021-06-07 11:32:30|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1623065560000|2021-06-07 11:32:40|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623065570000|2021-06-07 11:32:50|2425.6|2419.6|2424.6|2418.6|2425.6|2419.6|2424.6|2418.6|4
1623065580000|2021-06-07 11:33:00|2424.4|2418.4|2424.6|2418.6|2424.6|2418.6|2424.4|2418.4|2
1623065590000|2021-06-07 11:33:10|2424.4|2418.4|2423.6|2417.6|2424.4|2418.4|2423.6|2417.6|6
1623065630000|2021-06-07 11:33:50|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|1
1623065640000|2021-06-07 11:34:00|2423.6|2417.6|2424.1|2418.1|2424.1|2418.1|2423.6|2417.6|2
1623065650000|2021-06-07 11:34:10|2423.9|2417.9|2423.4|2417.4|2423.9|2417.9|2423.4|2417.4|3
1623065660000|2021-06-07 11:34:20|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1623065700000|2021-06-07 11:35:00|2424.6|2418.6|2424.9|2418.9|2424.9|2418.9|2424.1|2418.1|4
1623065710000|2021-06-07 11:35:10|2425.1|2419.1|2424.9|2418.9|2425.1|2419.1|2424.6|2418.6|6
1623065720000|2021-06-07 11:35:20|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1623065730000|2021-06-07 11:35:30|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2423.9|2417.9|3
1623065760000|2021-06-07 11:36:00|2424.9|2418.9|2425.1|2419.1|2425.1|2419.1|2424.6|2418.6|4
1623065770000|2021-06-07 11:36:10|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1623065780000|2021-06-07 11:36:20|2425.1|2419.1|2424.1|2418.1|2425.1|2419.1|2424.1|2418.1|4
1623065800000|2021-06-07 11:36:40|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.6|2417.6|3
1623065810000|2021-06-07 11:36:50|2423.6|2417.6|2423.9|2417.9|2424.1|2418.1|2423.6|2417.6|4
1623065840000|2021-06-07 11:37:20|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|1
1623065850000|2021-06-07 11:37:30|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1623065860000|2021-06-07 11:37:40|2423.4|2417.4|2423.1|2417.1|2423.4|2417.4|2423.1|2417.1|2
1623065870000|2021-06-07 11:37:50|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|1
1623065890000|2021-06-07 11:38:10|2423.1|2417.1|2423.4|2417.4|2423.4|2417.4|2423.1|2417.1|2
1623065910000|2021-06-07 11:38:30|2423.6|2417.6|2423.9|2417.9|2423.9|2417.9|2423.6|2417.6|2
1623065920000|2021-06-07 11:38:40|2424.1|2418.1|2423.9|2417.9|2424.1|2418.1|2423.9|2417.9|2
1623065940000|2021-06-07 11:39:00|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1623066070000|2021-06-07 11:41:10|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|1
1623066120000|2021-06-07 11:42:00|2424.9|2418.9|2425.1|2419.1|2425.6|2419.6|2424.9|2418.9|5
1623066140000|2021-06-07 11:42:20|2424.9|2418.9|2424.6|2418.6|2424.9|2418.9|2424.6|2418.6|2
1623066160000|2021-06-07 11:42:40|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1623066170000|2021-06-07 11:42:50|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623066240000|2021-06-07 11:44:00|2425.1|2419.1|2425.6|2419.6|2425.9|2419.9|2425.1|2419.1|7
1623066250000|2021-06-07 11:44:10|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623066260000|2021-06-07 11:44:20|2426.1|2420.1|2427.4|2421.4|2427.4|2421.4|2426.1|2420.1|2
1623066270000|2021-06-07 11:44:30|2427.6|2421.6|2427.9|2421.9|2427.9|2421.9|2427.4|2421.4|4
1623066330000|2021-06-07 11:45:30|2428.1|2422.1|2428.4|2422.4|2428.4|2422.4|2428.1|2422.1|2
1623066340000|2021-06-07 11:45:40|2428.6|2422.6|2427.6|2421.6|2428.6|2422.6|2427.6|2421.6|3
1623066350000|2021-06-07 11:45:50|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623066370000|2021-06-07 11:46:10|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1623066380000|2021-06-07 11:46:20|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.4|2420.4|3
1623066400000|2021-06-07 11:46:40|2426.9|2420.9|2427.1|2421.1|2427.1|2421.1|2426.9|2420.9|2
1623066420000|2021-06-07 11:47:00|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623066430000|2021-06-07 11:47:10|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1623066450000|2021-06-07 11:47:30|2427.9|2421.9|2428.1|2422.1|2428.1|2422.1|2427.9|2421.9|2
1623066460000|2021-06-07 11:47:40|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1623066470000|2021-06-07 11:47:50|2428.1|2422.1|2427.6|2421.6|2428.1|2422.1|2427.6|2421.6|3
1623066480000|2021-06-07 11:48:00|2428.1|2422.1|2429.4|2423.4|2429.4|2423.4|2427.9|2421.9|6
1623066500000|2021-06-07 11:48:20|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1623066520000|2021-06-07 11:48:40|2428.9|2422.9|2428.4|2422.4|2428.9|2422.9|2428.4|2422.4|3
1623066550000|2021-06-07 11:49:10|2428.1|2422.1|2427.1|2421.1|2428.1|2422.1|2427.1|2421.1|5
1623066560000|2021-06-07 11:49:20|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1623066600000|2021-06-07 11:50:00|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1623066640000|2021-06-07 11:50:40|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1623066660000|2021-06-07 11:51:00|2428.4|2422.4|2428.9|2422.9|2428.9|2422.9|2428.1|2422.1|6
1623066670000|2021-06-07 11:51:10|2428.6|2422.6|2429.4|2423.4|2429.4|2423.4|2428.6|2422.6|4
1623066700000|2021-06-07 11:51:40|2428.6|2422.6|2428.4|2422.4|2428.6|2422.6|2428.4|2422.4|2
1623066720000|2021-06-07 11:52:00|2428.1|2422.1|2427.6|2421.6|2428.1|2422.1|2427.6|2421.6|3
1623066740000|2021-06-07 11:52:20|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623066750000|2021-06-07 11:52:30|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1623066760000|2021-06-07 11:52:40|2426.9|2420.9|2427.1|2421.1|2427.1|2421.1|2426.1|2420.1|8
1623066790000|2021-06-07 11:53:10|2427.4|2421.4|2426.6|2420.6|2427.4|2421.4|2426.6|2420.6|2
1623066800000|2021-06-07 11:53:20|2426.4|2420.4|2426.6|2420.6|2426.6|2420.6|2426.4|2420.4|2
1623066820000|2021-06-07 11:53:40|2426.4|2420.4|2426.1|2420.1|2426.4|2420.4|2426.1|2420.1|2
1623066830000|2021-06-07 11:53:50|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1623066850000|2021-06-07 11:54:10|2426.6|2420.6|2427.1|2421.1|2427.1|2421.1|2426.6|2420.6|3
1623066860000|2021-06-07 11:54:20|2427.4|2421.4|2427.6|2421.6|2427.6|2421.6|2427.4|2421.4|2
1623066890000|2021-06-07 11:54:50|2427.4|2421.4|2426.9|2420.9|2427.4|2421.4|2426.9|2420.9|2
1623066900000|2021-06-07 11:55:00|2426.6|2420.6|2426.4|2420.4|2426.6|2420.6|2425.9|2419.9|3
1623066910000|2021-06-07 11:55:10|2426.1|2420.1|2424.4|2418.4|2426.1|2420.1|2423.6|2417.6|6
1623066920000|2021-06-07 11:55:20|2424.1|2418.1|2422.6|2416.6|2424.1|2418.1|2422.1|2416.1|11
1623066930000|2021-06-07 11:55:30|2422.9|2416.9|2421.9|2415.9|2423.1|2417.1|2421.9|2415.9|7
1623066940000|2021-06-07 11:55:40|2422.1|2416.1|2422.6|2416.6|2422.6|2416.6|2422.1|2416.1|3
1623066950000|2021-06-07 11:55:50|2422.4|2416.4|2421.1|2415.1|2422.4|2416.4|2421.1|2415.1|7
1623066960000|2021-06-07 11:56:00|2422.1|2416.1|2422.1|2416.1|2422.4|2416.4|2422.1|2416.1|13
1623066970000|2021-06-07 11:56:10|2422.4|2416.4|2420.9|2414.9|2422.4|2416.4|2420.9|2414.9|13
1623066980000|2021-06-07 11:56:20|2420.6|2414.6|2419.9|2413.9|2420.9|2414.9|2419.9|2413.9|5
1623066990000|2021-06-07 11:56:30|2420.1|2414.1|2419.6|2413.6|2420.1|2414.1|2419.6|2413.6|3
1623067000000|2021-06-07 11:56:40|2419.4|2413.4|2420.4|2414.4|2420.4|2414.4|2419.4|2413.4|5
1623067010000|2021-06-07 11:56:50|2420.1|2414.1|2420.1|2414.1|2420.1|2414.1|2419.9|2413.9|3
1623067020000|2021-06-07 11:57:00|2420.4|2414.4|2421.4|2415.4|2421.9|2415.9|2420.4|2414.4|9
1623067030000|2021-06-07 11:57:10|2422.1|2416.1|2422.1|2416.1|2422.4|2416.4|2422.1|2416.1|7
1623067040000|2021-06-07 11:57:20|2422.4|2416.4|2421.9|2415.9|2422.4|2416.4|2421.6|2415.6|4
1623067050000|2021-06-07 11:57:30|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2421.9|2415.9|3
1623067070000|2021-06-07 11:57:50|2422.6|2416.6|2422.4|2416.4|2422.6|2416.6|2422.1|2416.1|3
1623067080000|2021-06-07 11:58:00|2422.1|2416.1|2421.6|2415.6|2422.1|2416.1|2421.6|2415.6|3
1623067090000|2021-06-07 11:58:10|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1623067100000|2021-06-07 11:58:20|2421.6|2415.6|2421.1|2415.1|2421.6|2415.6|2421.1|2415.1|3
1623067110000|2021-06-07 11:58:30|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.1|2414.1|5
1623067120000|2021-06-07 11:58:40|2420.6|2414.6|2420.4|2414.4|2420.6|2414.6|2420.1|2414.1|4
1623067130000|2021-06-07 11:58:50|2420.1|2414.1|2420.6|2414.6|2420.6|2414.6|2420.1|2414.1|3
1623067140000|2021-06-07 11:59:00|2420.9|2414.9|2421.6|2415.6|2421.6|2415.6|2420.9|2414.9|3
1623067150000|2021-06-07 11:59:10|2421.4|2415.4|2421.4|2415.4|2421.6|2415.6|2421.4|2415.4|3
1623067160000|2021-06-07 11:59:20|2421.1|2415.1|2420.6|2414.6|2421.1|2415.1|2420.6|2414.6|4
1623067170000|2021-06-07 11:59:30|2420.9|2414.9|2421.1|2415.1|2421.1|2415.1|2420.1|2414.1|9
1623067180000|2021-06-07 11:59:40|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1623067190000|2021-06-07 11:59:50|2421.6|2415.6|2421.9|2415.9|2421.9|2415.9|2421.1|2415.1|4
1623067200000|2021-06-07 12:00:00|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1623067210000|2021-06-07 12:00:10|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1623067220000|2021-06-07 12:00:20|2422.1|2416.1|2422.4|2416.4|2422.4|2416.4|2421.9|2415.9|4
1623067230000|2021-06-07 12:00:30|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|1
1623067240000|2021-06-07 12:00:40|2422.4|2416.4|2421.9|2415.9|2422.6|2416.6|2421.9|2415.9|3
1623067260000|2021-06-07 12:01:00|2421.6|2415.6|2422.1|2416.1|2422.1|2416.1|2421.6|2415.6|5
1623067270000|2021-06-07 12:01:10|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1623067290000|2021-06-07 12:01:30|2421.6|2415.6|2421.4|2415.4|2421.6|2415.6|2420.9|2414.9|4
1623067300000|2021-06-07 12:01:40|2421.6|2415.6|2421.9|2415.9|2421.9|2415.9|2421.6|2415.6|2
1623067310000|2021-06-07 12:01:50|2422.1|2416.1|2421.9|2415.9|2422.1|2416.1|2421.4|2415.4|8
1623067320000|2021-06-07 12:02:00|2421.6|2415.6|2423.1|2417.1|2423.1|2417.1|2421.6|2415.6|9
1623067330000|2021-06-07 12:02:10|2422.9|2416.9|2422.4|2416.4|2422.9|2416.9|2422.4|2416.4|2
1623067340000|2021-06-07 12:02:20|2422.6|2416.6|2423.1|2417.1|2423.1|2417.1|2422.6|2416.6|4
1623067350000|2021-06-07 12:02:30|2423.4|2417.4|2423.9|2417.9|2423.9|2417.9|2423.4|2417.4|3
1623067360000|2021-06-07 12:02:40|2423.6|2417.6|2423.4|2417.4|2423.6|2417.6|2423.4|2417.4|2
1623067390000|2021-06-07 12:03:10|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1623067430000|2021-06-07 12:03:50|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|1
1623067440000|2021-06-07 12:04:00|2423.1|2417.1|2423.6|2417.6|2423.6|2417.6|2423.1|2417.1|3
1623067450000|2021-06-07 12:04:10|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.1|2417.1|3
1623067480000|2021-06-07 12:04:40|2423.6|2417.6|2423.9|2417.9|2423.9|2417.9|2423.6|2417.6|2
1623067500000|2021-06-07 12:05:00|2423.4|2417.4|2423.9|2417.9|2423.9|2417.9|2423.4|2417.4|3
1623067540000|2021-06-07 12:05:40|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1623067560000|2021-06-07 12:06:00|2423.4|2417.4|2423.1|2417.1|2423.4|2417.4|2423.1|2417.1|2
1623067570000|2021-06-07 12:06:10|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1623067580000|2021-06-07 12:06:20|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|1
1623067590000|2021-06-07 12:06:30|2423.6|2417.6|2423.6|2417.6|2423.9|2417.9|2423.6|2417.6|5
1623067600000|2021-06-07 12:06:40|2423.4|2417.4|2422.9|2416.9|2423.4|2417.4|2422.9|2416.9|7
1623067620000|2021-06-07 12:07:00|2421.9|2415.9|2421.6|2415.6|2421.9|2415.9|2421.6|2415.6|2
1623067630000|2021-06-07 12:07:10|2421.4|2415.4|2421.1|2415.1|2421.4|2415.4|2421.1|2415.1|2
1623067640000|2021-06-07 12:07:20|2421.4|2415.4|2421.1|2415.1|2421.4|2415.4|2421.1|2415.1|2
1623067660000|2021-06-07 12:07:40|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|1
1623067670000|2021-06-07 12:07:50|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1623067690000|2021-06-07 12:08:10|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|1
1623067700000|2021-06-07 12:08:20|2421.1|2415.1|2421.4|2415.4|2421.4|2415.4|2421.1|2415.1|2
1623067710000|2021-06-07 12:08:30|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.4|2415.4|3
1623067720000|2021-06-07 12:08:40|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1623067740000|2021-06-07 12:09:00|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.4|2415.4|3
1623067750000|2021-06-07 12:09:10|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1623067760000|2021-06-07 12:09:20|2421.6|2415.6|2421.4|2415.4|2421.6|2415.6|2421.4|2415.4|2
1623067770000|2021-06-07 12:09:30|2421.9|2415.9|2421.4|2415.4|2421.9|2415.9|2421.4|2415.4|2
1623067800000|2021-06-07 12:10:00|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1623067820000|2021-06-07 12:10:20|2421.4|2415.4|2420.9|2414.9|2421.4|2415.4|2420.9|2414.9|2
1623067840000|2021-06-07 12:10:40|2421.1|2415.1|2421.4|2415.4|2421.4|2415.4|2421.1|2415.1|2
1623067850000|2021-06-07 12:10:50|2421.9|2415.9|2421.4|2415.4|2421.9|2415.9|2421.4|2415.4|2
1623067860000|2021-06-07 12:11:00|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1623067870000|2021-06-07 12:11:10|2421.4|2415.4|2420.6|2414.6|2421.4|2415.4|2420.6|2414.6|2
1623067900000|2021-06-07 12:11:40|2420.9|2414.9|2421.6|2415.6|2421.6|2415.6|2420.9|2414.9|7
1623067910000|2021-06-07 12:11:50|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1623067920000|2021-06-07 12:12:00|2421.1|2415.1|2421.4|2415.4|2421.4|2415.4|2421.1|2415.1|2
1623067940000|2021-06-07 12:12:20|2421.6|2415.6|2421.4|2415.4|2421.6|2415.6|2421.4|2415.4|2
1623067950000|2021-06-07 12:12:30|2421.1|2415.1|2421.4|2415.4|2421.4|2415.4|2421.1|2415.1|2
1623067980000|2021-06-07 12:13:00|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1623068000000|2021-06-07 12:13:20|2421.9|2415.9|2421.6|2415.6|2421.9|2415.9|2421.6|2415.6|2
1623068010000|2021-06-07 12:13:30|2421.4|2415.4|2421.6|2415.6|2421.6|2415.6|2421.4|2415.4|2
1623068020000|2021-06-07 12:13:40|2421.9|2415.9|2421.9|2415.9|2422.4|2416.4|2421.9|2415.9|3
1623068030000|2021-06-07 12:13:50|2421.6|2415.6|2421.4|2415.4|2421.6|2415.6|2421.4|2415.4|2
1623068040000|2021-06-07 12:14:00|2421.1|2415.1|2421.4|2415.4|2421.4|2415.4|2421.1|2415.1|2
1623068060000|2021-06-07 12:14:20|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1623068110000|2021-06-07 12:15:10|2421.9|2415.9|2421.6|2415.6|2421.9|2415.9|2421.6|2415.6|2
1623068130000|2021-06-07 12:15:30|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1623068170000|2021-06-07 12:16:10|2421.6|2415.6|2421.4|2415.4|2421.6|2415.6|2421.4|2415.4|2
1623068190000|2021-06-07 12:16:30|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1623068220000|2021-06-07 12:17:00|2421.9|2415.9|2421.6|2415.6|2421.9|2415.9|2421.4|2415.4|4
1623068230000|2021-06-07 12:17:10|2421.9|2415.9|2423.4|2417.4|2423.4|2417.4|2421.9|2415.9|2
1623068240000|2021-06-07 12:17:20|2423.1|2417.1|2422.6|2416.6|2423.1|2417.1|2422.6|2416.6|3
1623068290000|2021-06-07 12:18:10|2422.4|2416.4|2422.6|2416.6|2422.6|2416.6|2422.1|2416.1|5
1623068300000|2021-06-07 12:18:20|2423.1|2417.1|2423.4|2417.4|2423.4|2417.4|2422.9|2416.9|3
1623068330000|2021-06-07 12:18:50|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1623068340000|2021-06-07 12:19:00|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|1
1623068350000|2021-06-07 12:19:10|2423.6|2417.6|2423.9|2417.9|2423.9|2417.9|2423.6|2417.6|2
1623068390000|2021-06-07 12:19:50|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1623068400000|2021-06-07 12:20:00|2423.9|2417.9|2423.6|2417.6|2423.9|2417.9|2423.6|2417.6|2
1623068410000|2021-06-07 12:20:10|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1623068420000|2021-06-07 12:20:20|2424.1|2418.1|2424.4|2418.4|2424.6|2418.6|2423.9|2417.9|5
1623068430000|2021-06-07 12:20:30|2424.6|2418.6|2424.4|2418.4|2424.6|2418.6|2424.4|2418.4|2
1623068470000|2021-06-07 12:21:10|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1623068480000|2021-06-07 12:21:20|2423.4|2417.4|2423.4|2417.4|2423.6|2417.6|2423.4|2417.4|3
1623068500000|2021-06-07 12:21:40|2422.9|2416.9|2422.4|2416.4|2422.9|2416.9|2422.4|2416.4|3
1623068530000|2021-06-07 12:22:10|2422.6|2416.6|2422.4|2416.4|2422.6|2416.6|2422.4|2416.4|2
1623068550000|2021-06-07 12:22:30|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|1
1623068560000|2021-06-07 12:22:40|2422.4|2416.4|2421.9|2415.9|2422.4|2416.4|2421.9|2415.9|2
1623068580000|2021-06-07 12:23:00|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1623068630000|2021-06-07 12:23:50|2421.9|2415.9|2421.6|2415.6|2421.9|2415.9|2421.6|2415.6|2
1623068640000|2021-06-07 12:24:00|2421.9|2415.9|2422.1|2416.1|2422.1|2416.1|2421.9|2415.9|4
1623068650000|2021-06-07 12:24:10|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|1
1623068680000|2021-06-07 12:24:40|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1623068710000|2021-06-07 12:25:10|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1623068720000|2021-06-07 12:25:20|2421.9|2415.9|2421.6|2415.6|2421.9|2415.9|2421.6|2415.6|2
1623068760000|2021-06-07 12:26:00|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1623068770000|2021-06-07 12:26:10|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1623068800000|2021-06-07 12:26:40|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.6|2415.6|3
1623068830000|2021-06-07 12:27:10|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1623068840000|2021-06-07 12:27:20|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1623068850000|2021-06-07 12:27:30|2421.1|2415.1|2420.4|2414.4|2421.1|2415.1|2420.4|2414.4|2
1623068860000|2021-06-07 12:27:40|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1623068920000|2021-06-07 12:28:40|2420.9|2414.9|2420.6|2414.6|2421.1|2415.1|2420.6|2414.6|3
1623068980000|2021-06-07 12:29:40|2420.9|2414.9|2421.1|2415.1|2421.1|2415.1|2420.9|2414.9|2
1623069000000|2021-06-07 12:30:00|2421.4|2415.4|2421.9|2415.9|2421.9|2415.9|2421.4|2415.4|3
1623069030000|2021-06-07 12:30:30|2421.6|2415.6|2421.4|2415.4|2421.6|2415.6|2421.1|2415.1|3
1623069040000|2021-06-07 12:30:40|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1623069060000|2021-06-07 12:31:00|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|2420.9|2414.9|1
1623069070000|2021-06-07 12:31:10|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1623069080000|2021-06-07 12:31:20|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1623069090000|2021-06-07 12:31:30|2421.1|2415.1|2420.4|2414.4|2421.1|2415.1|2420.1|2414.1|3
1623069100000|2021-06-07 12:31:40|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1623069110000|2021-06-07 12:31:50|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|1
1623069120000|2021-06-07 12:32:00|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1623069130000|2021-06-07 12:32:10|2420.9|2414.9|2421.1|2415.1|2421.1|2415.1|2420.9|2414.9|2
1623069140000|2021-06-07 12:32:20|2421.4|2415.4|2421.4|2415.4|2421.6|2415.6|2421.4|2415.4|3
1623069150000|2021-06-07 12:32:30|2421.1|2415.1|2421.4|2415.4|2421.4|2415.4|2420.9|2414.9|3
1623069160000|2021-06-07 12:32:40|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1623069170000|2021-06-07 12:32:50|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1623069180000|2021-06-07 12:33:00|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1623069190000|2021-06-07 12:33:10|2420.9|2414.9|2421.4|2415.4|2421.4|2415.4|2420.9|2414.9|3
1623069210000|2021-06-07 12:33:30|2421.1|2415.1|2421.4|2415.4|2421.4|2415.4|2421.1|2415.1|2
1623069220000|2021-06-07 12:33:40|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1623069240000|2021-06-07 12:34:00|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1623069270000|2021-06-07 12:34:30|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1623069340000|2021-06-07 12:35:40|2421.4|2415.4|2422.4|2416.4|2422.4|2416.4|2421.4|2415.4|4
1623069370000|2021-06-07 12:36:10|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|1
1623069400000|2021-06-07 12:36:40|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|2422.6|2416.6|3
1623069410000|2021-06-07 12:36:50|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|1
1623069470000|2021-06-07 12:37:50|2422.9|2416.9|2423.1|2417.1|2423.1|2417.1|2422.9|2416.9|2
1623069550000|2021-06-07 12:39:10|2423.4|2417.4|2423.9|2417.9|2423.9|2417.9|2423.4|2417.4|3
1623069560000|2021-06-07 12:39:20|2424.1|2418.1|2424.6|2418.6|2424.6|2418.6|2424.1|2418.1|3
1623069580000|2021-06-07 12:39:40|2424.9|2418.9|2425.1|2419.1|2425.1|2419.1|2424.9|2418.9|2
1623069590000|2021-06-07 12:39:50|2425.4|2419.4|2424.9|2418.9|2425.4|2419.4|2424.9|2418.9|3
1623069610000|2021-06-07 12:40:10|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1623069620000|2021-06-07 12:40:20|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1623069630000|2021-06-07 12:40:30|2425.1|2419.1|2424.1|2418.1|2425.4|2419.4|2424.1|2418.1|6
1623069640000|2021-06-07 12:40:40|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1623069650000|2021-06-07 12:40:50|2425.4|2419.4|2425.4|2419.4|2425.6|2419.6|2425.4|2419.4|3
1623069660000|2021-06-07 12:41:00|2425.1|2419.1|2425.6|2419.6|2425.6|2419.6|2425.1|2419.1|3
1623069680000|2021-06-07 12:41:20|2425.9|2419.9|2426.9|2420.9|2427.1|2421.1|2425.9|2419.9|4
1623069690000|2021-06-07 12:41:30|2426.6|2420.6|2426.1|2420.1|2426.6|2420.6|2426.1|2420.1|3
1623069700000|2021-06-07 12:41:40|2425.9|2419.9|2425.6|2419.6|2425.9|2419.9|2425.6|2419.6|2
1623069730000|2021-06-07 12:42:10|2425.9|2419.9|2424.4|2418.4|2426.6|2420.6|2424.1|2418.1|6
1623069750000|2021-06-07 12:42:30|2423.9|2417.9|2423.4|2417.4|2423.9|2417.9|2423.4|2417.4|3
1623069760000|2021-06-07 12:42:40|2423.6|2417.6|2422.9|2416.9|2423.6|2417.6|2422.9|2416.9|4
1623069770000|2021-06-07 12:42:50|2423.1|2417.1|2423.4|2417.4|2423.4|2417.4|2423.1|2417.1|2
1623069790000|2021-06-07 12:43:10|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1623069820000|2021-06-07 12:43:40|2423.4|2417.4|2422.9|2416.9|2423.4|2417.4|2422.6|2416.6|4
1623069830000|2021-06-07 12:43:50|2422.6|2416.6|2422.9|2416.9|2422.9|2416.9|2422.6|2416.6|2
1623069840000|2021-06-07 12:44:00|2422.4|2416.4|2422.1|2416.1|2422.4|2416.4|2422.1|2416.1|2
1623069860000|2021-06-07 12:44:20|2422.4|2416.4|2422.6|2416.6|2422.6|2416.6|2422.4|2416.4|2
1623069870000|2021-06-07 12:44:30|2422.9|2416.9|2423.1|2417.1|2423.4|2417.4|2422.9|2416.9|4
1623069890000|2021-06-07 12:44:50|2422.9|2416.9|2423.1|2417.1|2423.4|2417.4|2422.9|2416.9|4
1623069900000|2021-06-07 12:45:00|2423.4|2417.4|2424.6|2418.6|2424.6|2418.6|2423.4|2417.4|2
1623069920000|2021-06-07 12:45:20|2424.4|2418.4|2424.6|2418.6|2424.6|2418.6|2424.4|2418.4|2
1623069930000|2021-06-07 12:45:30|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1623069970000|2021-06-07 12:46:10|2424.6|2418.6|2425.4|2419.4|2425.4|2419.4|2424.6|2418.6|2
1623069980000|2021-06-07 12:46:20|2425.6|2419.6|2426.1|2420.1|2426.1|2420.1|2425.6|2419.6|2
1623069990000|2021-06-07 12:46:30|2426.4|2420.4|2425.9|2419.9|2426.4|2420.4|2425.9|2419.9|5
1623070000000|2021-06-07 12:46:40|2425.6|2419.6|2426.1|2420.1|2426.1|2420.1|2425.6|2419.6|2
1623070010000|2021-06-07 12:46:50|2425.9|2419.9|2424.4|2418.4|2425.9|2419.9|2424.1|2418.1|4
1623070020000|2021-06-07 12:47:00|2424.1|2418.1|2424.4|2418.4|2424.6|2418.6|2423.9|2417.9|6
1623070030000|2021-06-07 12:47:10|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1623070040000|2021-06-07 12:47:20|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1623070050000|2021-06-07 12:47:30|2423.6|2417.6|2423.9|2417.9|2423.9|2417.9|2423.4|2417.4|4
1623070070000|2021-06-07 12:47:50|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1623070090000|2021-06-07 12:48:10|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1623070100000|2021-06-07 12:48:20|2424.1|2418.1|2424.4|2418.4|2424.4|2418.4|2424.1|2418.1|2
1623070130000|2021-06-07 12:48:50|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1623070140000|2021-06-07 12:49:00|2424.4|2418.4|2424.1|2418.1|2424.4|2418.4|2424.1|2418.1|2
1623070150000|2021-06-07 12:49:10|2423.9|2417.9|2423.6|2417.6|2424.1|2418.1|2423.4|2417.4|6
1623070160000|2021-06-07 12:49:20|2424.1|2418.1|2423.1|2417.1|2424.1|2418.1|2423.1|2417.1|2
1623070200000|2021-06-07 12:50:00|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|1
1623070210000|2021-06-07 12:50:10|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|1
1623070230000|2021-06-07 12:50:30|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|1
1623070240000|2021-06-07 12:50:40|2423.9|2417.9|2424.1|2418.1|2424.4|2418.4|2423.6|2417.6|7
1623070280000|2021-06-07 12:51:20|2423.9|2417.9|2423.1|2417.1|2423.9|2417.9|2423.1|2417.1|4
1623070290000|2021-06-07 12:51:30|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|1
1623070310000|2021-06-07 12:51:50|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|1
1623070320000|2021-06-07 12:52:00|2422.9|2416.9|2422.6|2416.6|2422.9|2416.9|2422.6|2416.6|2
1623070350000|2021-06-07 12:52:30|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|1
1623070410000|2021-06-07 12:53:30|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|1
1623070420000|2021-06-07 12:53:40|2422.9|2416.9|2422.6|2416.6|2422.9|2416.9|2422.6|2416.6|2
1623070430000|2021-06-07 12:53:50|2422.9|2416.9|2422.6|2416.6|2422.9|2416.9|2422.6|2416.6|2
1623070510000|2021-06-07 12:55:10|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|1
1623070530000|2021-06-07 12:55:30|2422.1|2416.1|2420.9|2414.9|2422.1|2416.1|2420.9|2414.9|2
1623070570000|2021-06-07 12:56:10|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1623070580000|2021-06-07 12:56:20|2420.9|2414.9|2420.6|2414.6|2420.9|2414.9|2420.6|2414.6|2
1623070620000|2021-06-07 12:57:00|2420.4|2414.4|2420.9|2414.9|2420.9|2414.9|2420.4|2414.4|2
1623070630000|2021-06-07 12:57:10|2421.1|2415.1|2420.9|2414.9|2421.1|2415.1|2420.9|2414.9|2
1623070640000|2021-06-07 12:57:20|2421.1|2415.1|2420.9|2414.9|2421.1|2415.1|2420.9|2414.9|2
1623070710000|2021-06-07 12:58:30|2421.1|2415.1|2421.1|2415.1|2421.4|2415.4|2421.1|2415.1|3
1623070720000|2021-06-07 12:58:40|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1623070740000|2021-06-07 12:59:00|2422.6|2416.6|2423.9|2417.9|2424.1|2418.1|2422.6|2416.6|8
1623070750000|2021-06-07 12:59:10|2423.6|2417.6|2423.1|2417.1|2423.6|2417.6|2423.1|2417.1|3
1623070760000|2021-06-07 12:59:20|2422.9|2416.9|2422.6|2416.6|2422.9|2416.9|2422.6|2416.6|2
1623070770000|2021-06-07 12:59:30|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1623070780000|2021-06-07 12:59:40|2421.9|2415.9|2421.6|2415.6|2421.9|2415.9|2421.6|2415.6|2
1623070800000|2021-06-07 13:00:00|2422.1|2416.1|2424.1|2418.1|2424.1|2418.1|2422.1|2416.1|9
1623070810000|2021-06-07 13:00:10|2424.4|2418.4|2425.9|2419.9|2426.1|2420.1|2424.1|2418.1|23
1623070820000|2021-06-07 13:00:20|2425.6|2419.6|2424.4|2418.4|2425.6|2419.6|2424.4|2418.4|13
1623070830000|2021-06-07 13:00:30|2424.6|2418.6|2425.4|2419.4|2425.4|2419.4|2424.6|2418.6|5
1623070840000|2021-06-07 13:00:40|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2424.6|2418.6|5
1623070850000|2021-06-07 13:00:50|2424.9|2418.9|2424.1|2418.1|2424.9|2418.9|2424.1|2418.1|7
1623070860000|2021-06-07 13:01:00|2424.4|2418.4|2423.9|2417.9|2424.4|2418.4|2423.9|2417.9|3
1623070870000|2021-06-07 13:01:10|2424.1|2418.1|2422.9|2416.9|2424.1|2418.1|2422.9|2416.9|9
1623070880000|2021-06-07 13:01:20|2422.6|2416.6|2423.6|2417.6|2423.6|2417.6|2421.6|2415.6|12
1623070890000|2021-06-07 13:01:30|2423.9|2417.9|2423.9|2417.9|2424.1|2418.1|2423.9|2417.9|3
1623070900000|2021-06-07 13:01:40|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2423.9|2417.9|3
1623070920000|2021-06-07 13:02:00|2423.9|2417.9|2423.4|2417.4|2424.1|2418.1|2423.4|2417.4|4
1623070930000|2021-06-07 13:02:10|2423.1|2417.1|2423.4|2417.4|2423.6|2417.6|2422.9|2416.9|4
1623070940000|2021-06-07 13:02:20|2423.6|2417.6|2423.4|2417.4|2423.9|2417.9|2423.4|2417.4|4
1623070950000|2021-06-07 13:02:30|2423.1|2417.1|2424.1|2418.1|2424.1|2418.1|2423.1|2417.1|4
1623070960000|2021-06-07 13:02:40|2423.9|2417.9|2424.6|2418.6|2424.9|2418.9|2423.6|2417.6|10
1623070970000|2021-06-07 13:02:50|2424.9|2418.9|2424.1|2418.1|2424.9|2418.9|2424.1|2418.1|6
1623070980000|2021-06-07 13:03:00|2424.4|2418.4|2425.6|2419.6|2425.6|2419.6|2424.4|2418.4|8
1623070990000|2021-06-07 13:03:10|2425.9|2419.9|2426.6|2420.6|2426.6|2420.6|2425.9|2419.9|7
1623071000000|2021-06-07 13:03:20|2426.4|2420.4|2425.6|2419.6|2426.4|2420.4|2425.6|2419.6|5
1623071010000|2021-06-07 13:03:30|2425.9|2419.9|2425.6|2419.6|2426.1|2420.1|2425.6|2419.6|4
1623071020000|2021-06-07 13:03:40|2425.9|2419.9|2426.4|2420.4|2426.4|2420.4|2425.6|2419.6|7
1623071030000|2021-06-07 13:03:50|2426.1|2420.1|2425.6|2419.6|2426.1|2420.1|2425.6|2419.6|3
1623071040000|2021-06-07 13:04:00|2426.1|2420.1|2425.1|2419.1|2426.1|2420.1|2425.1|2419.1|6
1623071050000|2021-06-07 13:04:10|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.1|2419.1|7
1623071060000|2021-06-07 13:04:20|2425.1|2419.1|2424.9|2418.9|2425.1|2419.1|2424.9|2418.9|2
1623071070000|2021-06-07 13:04:30|2424.6|2418.6|2424.9|2418.9|2424.9|2418.9|2424.6|2418.6|2
1623071080000|2021-06-07 13:04:40|2424.6|2418.6|2424.4|2418.4|2424.6|2418.6|2424.4|2418.4|2
1623071090000|2021-06-07 13:04:50|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.4|2418.4|3
1623071100000|2021-06-07 13:05:00|2424.4|2418.4|2424.6|2418.6|2424.6|2418.6|2424.4|2418.4|2
1623071110000|2021-06-07 13:05:10|2424.9|2418.9|2424.4|2418.4|2424.9|2418.9|2424.4|2418.4|7
1623071130000|2021-06-07 13:05:30|2424.1|2418.1|2424.4|2418.4|2424.4|2418.4|2424.1|2418.1|2
1623071140000|2021-06-07 13:05:40|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1623071150000|2021-06-07 13:05:50|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.6|2418.6|3
1623071160000|2021-06-07 13:06:00|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1623071170000|2021-06-07 13:06:10|2424.9|2418.9|2425.9|2419.9|2425.9|2419.9|2424.9|2418.9|3
1623071180000|2021-06-07 13:06:20|2425.4|2419.4|2425.4|2419.4|2425.6|2419.6|2425.4|2419.4|5
1623071190000|2021-06-07 13:06:30|2425.6|2419.6|2425.4|2419.4|2425.6|2419.6|2425.4|2419.4|2
1623071210000|2021-06-07 13:06:50|2425.6|2419.6|2425.9|2419.9|2425.9|2419.9|2425.6|2419.6|2
1623071220000|2021-06-07 13:07:00|2425.6|2419.6|2426.4|2420.4|2426.4|2420.4|2425.6|2419.6|5
1623071230000|2021-06-07 13:07:10|2426.6|2420.6|2427.4|2421.4|2427.4|2421.4|2426.6|2420.6|2
1623071240000|2021-06-07 13:07:20|2427.6|2421.6|2426.1|2420.1|2427.6|2421.6|2425.9|2419.9|7
1623071250000|2021-06-07 13:07:30|2425.9|2419.9|2425.4|2419.4|2425.9|2419.9|2425.4|2419.4|5
1623071260000|2021-06-07 13:07:40|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1623071270000|2021-06-07 13:07:50|2425.4|2419.4|2424.6|2418.6|2425.4|2419.4|2424.6|2418.6|4
1623071290000|2021-06-07 13:08:10|2424.9|2418.9|2426.1|2420.1|2426.1|2420.1|2424.9|2418.9|5
1623071320000|2021-06-07 13:08:40|2425.9|2419.9|2425.4|2419.4|2425.9|2419.9|2425.4|2419.4|5
1623071330000|2021-06-07 13:08:50|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1623071340000|2021-06-07 13:09:00|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1623071350000|2021-06-07 13:09:10|2425.1|2419.1|2425.4|2419.4|2425.4|2419.4|2425.1|2419.1|2
1623071360000|2021-06-07 13:09:20|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1623071380000|2021-06-07 13:09:40|2425.9|2419.9|2426.1|2420.1|2426.1|2420.1|2425.9|2419.9|2
1623071390000|2021-06-07 13:09:50|2425.9|2419.9|2426.1|2420.1|2426.1|2420.1|2425.9|2419.9|4
1623071410000|2021-06-07 13:10:10|2426.4|2420.4|2426.4|2420.4|2426.6|2420.6|2425.9|2419.9|6
1623071420000|2021-06-07 13:10:20|2426.6|2420.6|2427.6|2421.6|2427.6|2421.6|2426.6|2420.6|4
1623071430000|2021-06-07 13:10:30|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623071440000|2021-06-07 13:10:40|2427.6|2421.6|2428.4|2422.4|2428.4|2422.4|2427.6|2421.6|6
1623071450000|2021-06-07 13:10:50|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1623071460000|2021-06-07 13:11:00|2428.4|2422.4|2428.9|2422.9|2428.9|2422.9|2427.6|2421.6|7
1623071470000|2021-06-07 13:11:10|2429.1|2423.1|2429.4|2423.4|2429.4|2423.4|2429.1|2423.1|2
1623071480000|2021-06-07 13:11:20|2429.1|2423.1|2430.4|2424.4|2430.9|2424.9|2429.1|2423.1|8
1623071490000|2021-06-07 13:11:30|2430.1|2424.1|2429.1|2423.1|2430.1|2424.1|2428.4|2422.4|8
1623071500000|2021-06-07 13:11:40|2428.9|2422.9|2428.4|2422.4|2428.9|2422.9|2428.4|2422.4|3
1623071510000|2021-06-07 13:11:50|2428.6|2422.6|2425.4|2419.4|2428.6|2422.6|2425.4|2419.4|8
1623071520000|2021-06-07 13:12:00|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1623071530000|2021-06-07 13:12:10|2426.1|2420.1|2429|2423|2429|2423|2426.1|2420.1|5
1623071540000|2021-06-07 13:12:20|2428.8|2422.8|2428.5|2422.5|2428.8|2422.8|2428.5|2422.5|2
1623071550000|2021-06-07 13:12:30|2428.3|2422.3|2428.1|2422.1|2428.4|2422.4|2428.1|2422.1|3
1623071570000|2021-06-07 13:12:50|2427.9|2421.9|2429.6|2423.6|2429.6|2423.6|2427.9|2421.9|4
1623071580000|2021-06-07 13:13:00|2429.4|2423.4|2429.6|2423.6|2429.6|2423.6|2429.4|2423.4|2
1623071590000|2021-06-07 13:13:10|2429.4|2423.4|2429.6|2423.6|2429.6|2423.6|2429.1|2423.1|4
1623071600000|2021-06-07 13:13:20|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1623071610000|2021-06-07 13:13:30|2428.9|2422.9|2429.6|2423.6|2429.6|2423.6|2428.9|2422.9|5
1623071620000|2021-06-07 13:13:40|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1623071630000|2021-06-07 13:13:50|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.6|2423.6|3
1623071650000|2021-06-07 13:14:10|2429.6|2423.6|2429.4|2423.4|2429.6|2423.6|2429.4|2423.4|2
1623071660000|2021-06-07 13:14:20|2429.1|2423.1|2428.6|2422.6|2429.1|2423.1|2428.6|2422.6|5
1623071670000|2021-06-07 13:14:30|2428.9|2422.9|2428.9|2422.9|2429.6|2423.6|2428.9|2422.9|4
1623071680000|2021-06-07 13:14:40|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1623071690000|2021-06-07 13:14:50|2428.9|2422.9|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|2
1623071700000|2021-06-07 13:15:00|2429.4|2423.4|2429.1|2423.1|2429.6|2423.6|2429.1|2423.1|4
1623071710000|2021-06-07 13:15:10|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.1|2423.1|3
1623071720000|2021-06-07 13:15:20|2429.6|2423.6|2430.1|2424.1|2430.1|2424.1|2429.4|2423.4|5
1623071730000|2021-06-07 13:15:30|2429.9|2423.9|2429.6|2423.6|2430.1|2424.1|2429.6|2423.6|4
1623071740000|2021-06-07 13:15:40|2429.4|2423.4|2428.9|2422.9|2429.4|2423.4|2428.6|2422.6|3
1623071750000|2021-06-07 13:15:50|2428.6|2422.6|2428.9|2422.9|2429.1|2423.1|2428.6|2422.6|3
1623071760000|2021-06-07 13:16:00|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.4|2422.4|3
1623071780000|2021-06-07 13:16:20|2428.4|2422.4|2428.6|2422.6|2428.6|2422.6|2428.4|2422.4|2
1623071790000|2021-06-07 13:16:30|2428.9|2422.9|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|2
1623071810000|2021-06-07 13:16:50|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1623071820000|2021-06-07 13:17:00|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1623071830000|2021-06-07 13:17:10|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1623071850000|2021-06-07 13:17:30|2429.6|2423.6|2429.4|2423.4|2429.6|2423.6|2429.4|2423.4|2
1623071860000|2021-06-07 13:17:40|2429.6|2423.6|2430.9|2424.9|2431.1|2425.1|2429.6|2423.6|19
1623071870000|2021-06-07 13:17:50|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1623071910000|2021-06-07 13:18:30|2430.9|2424.9|2430.9|2424.9|2431.1|2425.1|2430.9|2424.9|3
1623071930000|2021-06-07 13:18:50|2430.6|2424.6|2429.9|2423.9|2430.6|2424.6|2429.9|2423.9|4
1623071960000|2021-06-07 13:19:20|2429.6|2423.6|2429.9|2423.9|2430.1|2424.1|2429.4|2423.4|12
1623071970000|2021-06-07 13:19:30|2429.6|2423.6|2429.6|2423.6|2429.9|2423.9|2429.6|2423.6|3
1623071980000|2021-06-07 13:19:40|2429.9|2423.9|2429.6|2423.6|2429.9|2423.9|2429.6|2423.6|2
1623072000000|2021-06-07 13:20:00|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1623072060000|2021-06-07 13:21:00|2430.1|2424.1|2429.9|2423.9|2430.6|2424.6|2429.9|2423.9|6
1623072070000|2021-06-07 13:21:10|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1623072130000|2021-06-07 13:22:10|2429.9|2423.9|2429.6|2423.6|2429.9|2423.9|2429.6|2423.6|2
1623072140000|2021-06-07 13:22:20|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1623072150000|2021-06-07 13:22:30|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1623072170000|2021-06-07 13:22:50|2428.6|2422.6|2428.9|2422.9|2429.1|2423.1|2428.6|2422.6|5
1623072180000|2021-06-07 13:23:00|2428.6|2422.6|2429.4|2423.4|2429.4|2423.4|2428.6|2422.6|5
1623072190000|2021-06-07 13:23:10|2429.1|2423.1|2429.4|2423.4|2429.4|2423.4|2429.1|2423.1|2
1623072200000|2021-06-07 13:23:20|2429.6|2423.6|2429.9|2423.9|2429.9|2423.9|2429.6|2423.6|2
1623072210000|2021-06-07 13:23:30|2429.6|2423.6|2429.6|2423.6|2429.9|2423.9|2429.6|2423.6|3
1623072220000|2021-06-07 13:23:40|2429.4|2423.4|2429.6|2423.6|2429.6|2423.6|2429.4|2423.4|2
1623072230000|2021-06-07 13:23:50|2429.4|2423.4|2429.6|2423.6|2429.6|2423.6|2429.4|2423.4|2
1623072240000|2021-06-07 13:24:00|2429.4|2423.4|2429.6|2423.6|2429.6|2423.6|2429.4|2423.4|4
1623072250000|2021-06-07 13:24:10|2429.1|2423.1|2429.6|2423.6|2429.6|2423.6|2429.1|2423.1|2
1623072280000|2021-06-07 13:24:40|2429.9|2423.9|2430.1|2424.1|2430.1|2424.1|2429.9|2423.9|2
1623072290000|2021-06-07 13:24:50|2429.9|2423.9|2429.9|2423.9|2430.1|2424.1|2429.9|2423.9|3
1623072300000|2021-06-07 13:25:00|2430.1|2424.1|2429.9|2423.9|2430.1|2424.1|2429.9|2423.9|6
1623072310000|2021-06-07 13:25:10|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1623072320000|2021-06-07 13:25:20|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1623072330000|2021-06-07 13:25:30|2430.1|2424.1|2429.9|2423.9|2430.1|2424.1|2429.9|2423.9|2
1623072340000|2021-06-07 13:25:40|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2429.9|2423.9|15
1623072350000|2021-06-07 13:25:50|2429.9|2423.9|2430.1|2424.1|2430.1|2424.1|2429.9|2423.9|8
1623072360000|2021-06-07 13:26:00|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1623072380000|2021-06-07 13:26:20|2430.1|2424.1|2430.4|2424.4|2430.4|2424.4|2430.1|2424.1|2
1623072400000|2021-06-07 13:26:40|2430.1|2424.1|2429.9|2423.9|2430.1|2424.1|2429.9|2423.9|2
1623072450000|2021-06-07 13:27:30|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1623072510000|2021-06-07 13:28:30|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1623072520000|2021-06-07 13:28:40|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1623072530000|2021-06-07 13:28:50|2430.4|2424.4|2430.6|2424.6|2430.6|2424.6|2430.4|2424.4|6
1623072540000|2021-06-07 13:29:00|2430.4|2424.4|2430.6|2424.6|2430.6|2424.6|2430.4|2424.4|6
1623072560000|2021-06-07 13:29:20|2430.4|2424.4|2430.6|2424.6|2430.6|2424.6|2430.4|2424.4|2
1623072600000|2021-06-07 13:30:00|2430.4|2424.4|2430.9|2424.9|2431.1|2425.1|2430.4|2424.4|4
1623072610000|2021-06-07 13:30:10|2430.6|2424.6|2431.1|2425.1|2431.1|2425.1|2430.6|2424.6|3
1623072630000|2021-06-07 13:30:30|2430.9|2424.9|2431.1|2425.1|2431.1|2425.1|2430.9|2424.9|4
1623072660000|2021-06-07 13:31:00|2430.9|2424.9|2431.1|2425.1|2431.1|2425.1|2430.9|2424.9|4
1623072680000|2021-06-07 13:31:20|2430.9|2424.9|2431.1|2425.1|2431.1|2425.1|2430.9|2424.9|2
1623072690000|2021-06-07 13:31:30|2430.9|2424.9|2431.1|2425.1|2431.1|2425.1|2430.9|2424.9|4
1623072700000|2021-06-07 13:31:40|2430.9|2424.9|2430.6|2424.6|2431.1|2425.1|2430.6|2424.6|7
1623072710000|2021-06-07 13:31:50|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1623072740000|2021-06-07 13:32:20|2430.6|2424.6|2431.1|2425.1|2431.1|2425.1|2430.4|2424.4|7
1623072760000|2021-06-07 13:32:40|2431.4|2425.4|2431.6|2425.6|2431.6|2425.6|2431.4|2425.4|2
1623072780000|2021-06-07 13:33:00|2431.4|2425.4|2431.6|2425.6|2431.6|2425.6|2431.1|2425.1|12
1623072830000|2021-06-07 13:33:50|2431.9|2425.9|2432.6|2426.6|2432.6|2426.6|2431.9|2425.9|2
1623072850000|2021-06-07 13:34:10|2432.9|2426.9|2433.6|2427.6|2433.6|2427.6|2432.9|2426.9|2
1623072860000|2021-06-07 13:34:20|2433.4|2427.4|2433.6|2427.6|2433.6|2427.6|2433.4|2427.4|2
1623072880000|2021-06-07 13:34:40|2433.4|2427.4|2433.6|2427.6|2433.6|2427.6|2433.4|2427.4|2
1623072890000|2021-06-07 13:34:50|2433.4|2427.4|2433.4|2427.4|2433.6|2427.6|2433.4|2427.4|3
1623072900000|2021-06-07 13:35:00|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.4|2426.4|3
1623072910000|2021-06-07 13:35:10|2432.4|2426.4|2432.6|2426.6|2432.6|2426.6|2432.4|2426.4|6
1623072920000|2021-06-07 13:35:20|2432.4|2426.4|2433.1|2427.1|2433.1|2427.1|2432.4|2426.4|4
1623072940000|2021-06-07 13:35:40|2433.4|2427.4|2433.6|2427.6|2433.6|2427.6|2433.4|2427.4|2
1623072950000|2021-06-07 13:35:50|2433.9|2427.9|2434.1|2428.1|2434.1|2428.1|2433.9|2427.9|2
1623072970000|2021-06-07 13:36:10|2434.4|2428.4|2436.6|2430.6|2436.6|2430.6|2434.4|2428.4|4
1623072980000|2021-06-07 13:36:20|2436.9|2430.9|2436.6|2430.6|2436.9|2430.9|2436.6|2430.6|2
1623073000000|2021-06-07 13:36:40|2436.9|2430.9|2436.1|2430.1|2436.9|2430.9|2436.1|2430.1|4
1623073040000|2021-06-07 13:37:20|2436.4|2430.4|2435.6|2429.6|2436.4|2430.4|2435.6|2429.6|3
1623073050000|2021-06-07 13:37:30|2435.9|2429.9|2435.4|2429.4|2435.9|2429.9|2435.4|2429.4|3
1623073060000|2021-06-07 13:37:40|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1623073070000|2021-06-07 13:37:50|2435.4|2429.4|2435.6|2429.6|2435.6|2429.6|2435.4|2429.4|2
1623073080000|2021-06-07 13:38:00|2435.9|2429.9|2435.6|2429.6|2435.9|2429.9|2435.6|2429.6|2
1623073090000|2021-06-07 13:38:10|2435.9|2429.9|2435.6|2429.6|2435.9|2429.9|2435.6|2429.6|2
1623073100000|2021-06-07 13:38:20|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1623073140000|2021-06-07 13:39:00|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|1
1623073150000|2021-06-07 13:39:10|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1623073160000|2021-06-07 13:39:20|2435.1|2429.1|2434.9|2428.9|2435.1|2429.1|2434.9|2428.9|2
1623073170000|2021-06-07 13:39:30|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1623073180000|2021-06-07 13:39:40|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|1
1623073190000|2021-06-07 13:39:50|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1623073210000|2021-06-07 13:40:10|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1623073220000|2021-06-07 13:40:20|2433.9|2427.9|2434.4|2428.4|2434.4|2428.4|2433.9|2427.9|2
1623073270000|2021-06-07 13:41:10|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1623073330000|2021-06-07 13:42:10|2434.9|2428.9|2434.6|2428.6|2434.9|2428.9|2434.6|2428.6|4
1623073390000|2021-06-07 13:43:10|2434.4|2428.4|2434.1|2428.1|2434.4|2428.4|2433.4|2427.4|6
1623073400000|2021-06-07 13:43:20|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.6|2427.6|9
1623073410000|2021-06-07 13:43:30|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1623073440000|2021-06-07 13:44:00|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1623073450000|2021-06-07 13:44:10|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1623073500000|2021-06-07 13:45:00|2433.6|2427.6|2433.9|2427.9|2433.9|2427.9|2433.6|2427.6|4
1623073510000|2021-06-07 13:45:10|2433.6|2427.6|2433.9|2427.9|2433.9|2427.9|2433.6|2427.6|8
1623073520000|2021-06-07 13:45:20|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1623073540000|2021-06-07 13:45:40|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1623073570000|2021-06-07 13:46:10|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1623073680000|2021-06-07 13:48:00|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1623073690000|2021-06-07 13:48:10|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.6|2427.6|3
1623073730000|2021-06-07 13:48:50|2434.1|2428.1|2435.1|2429.1|2435.1|2429.1|2434.1|2428.1|2
1623073740000|2021-06-07 13:49:00|2434.9|2428.9|2435.1|2429.1|2435.1|2429.1|2434.9|2428.9|2
1623073790000|2021-06-07 13:49:50|2435.4|2429.4|2435.6|2429.6|2435.6|2429.6|2435.4|2429.4|2
1623073810000|2021-06-07 13:50:10|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1623073830000|2021-06-07 13:50:30|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1623073840000|2021-06-07 13:50:40|2436.6|2430.6|2436.9|2430.9|2436.9|2430.9|2436.6|2430.6|2
1623073860000|2021-06-07 13:51:00|2437.6|2431.6|2438.4|2432.4|2438.4|2432.4|2437.6|2431.6|4
1623073870000|2021-06-07 13:51:10|2438.6|2432.6|2439.1|2433.1|2439.1|2433.1|2438.6|2432.6|2
1623073880000|2021-06-07 13:51:20|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1623073890000|2021-06-07 13:51:30|2438.6|2432.6|2438.4|2432.4|2438.6|2432.6|2438.4|2432.4|2
1623073900000|2021-06-07 13:51:40|2437.9|2431.9|2437.6|2431.6|2437.9|2431.9|2437.6|2431.6|2
1623073920000|2021-06-07 13:52:00|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1623073930000|2021-06-07 13:52:10|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1623073940000|2021-06-07 13:52:20|2437.4|2431.4|2436.6|2430.6|2437.4|2431.4|2436.4|2430.4|4
1623073950000|2021-06-07 13:52:30|2436.4|2430.4|2434.4|2428.4|2436.4|2430.4|2434.4|2428.4|5
1623073960000|2021-06-07 13:52:40|2434.6|2428.6|2439|2433|2439|2433|2434.4|2428.4|4
1623073970000|2021-06-07 13:52:50|2439.3|2433.3|2439|2433|2439.3|2433.3|2439|2433|2
1623074020000|2021-06-07 13:53:40|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|2438.5|2432.5|1
1623074030000|2021-06-07 13:53:50|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1623074040000|2021-06-07 13:54:00|2438.9|2432.9|2438.9|2432.9|2439.1|2433.1|2438.9|2432.9|3
1623074050000|2021-06-07 13:54:10|2438.6|2432.6|2438.4|2432.4|2438.6|2432.6|2438.4|2432.4|2
1623074060000|2021-06-07 13:54:20|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1623074080000|2021-06-07 13:54:40|2438.9|2432.9|2440.1|2434.1|2440.4|2434.4|2438.9|2432.9|4
1623074100000|2021-06-07 13:55:00|2439.9|2433.9|2440.4|2434.4|2440.4|2434.4|2439.9|2433.9|3
1623074110000|2021-06-07 13:55:10|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1623074120000|2021-06-07 13:55:20|2440.4|2434.4|2440.1|2434.1|2440.9|2434.9|2440.1|2434.1|4
1623074170000|2021-06-07 13:56:10|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1623074190000|2021-06-07 13:56:30|2440.4|2434.4|2440.6|2434.6|2440.6|2434.6|2440.4|2434.4|2
1623074200000|2021-06-07 13:56:40|2440.9|2434.9|2441.4|2435.4|2441.4|2435.4|2440.9|2434.9|2
1623074210000|2021-06-07 13:56:50|2441.1|2435.1|2440.9|2434.9|2441.1|2435.1|2440.9|2434.9|2
1623074220000|2021-06-07 13:57:00|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1623074240000|2021-06-07 13:57:20|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1623074250000|2021-06-07 13:57:30|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1623074280000|2021-06-07 13:58:00|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1623074290000|2021-06-07 13:58:10|2441.1|2435.1|2440.9|2434.9|2441.1|2435.1|2440.9|2434.9|2
1623074300000|2021-06-07 13:58:20|2440.6|2434.6|2438.6|2432.6|2440.6|2434.6|2438.6|2432.6|5
1623074330000|2021-06-07 13:58:50|2439.1|2433.1|2438.6|2432.6|2439.4|2433.4|2438.6|2432.6|4
1623074350000|2021-06-07 13:59:10|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1623074370000|2021-06-07 13:59:30|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1623074400000|2021-06-07 14:00:00|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1623074410000|2021-06-07 14:00:10|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1623074420000|2021-06-07 14:00:20|2438.6|2432.6|2438.4|2432.4|2438.6|2432.6|2438.4|2432.4|2
1623074440000|2021-06-07 14:00:40|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1623074470000|2021-06-07 14:01:10|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1623074490000|2021-06-07 14:01:30|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1623074510000|2021-06-07 14:01:50|2438.9|2432.9|2438.6|2432.6|2438.9|2432.9|2438.6|2432.6|2
1623074530000|2021-06-07 14:02:10|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1623074540000|2021-06-07 14:02:20|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1623074550000|2021-06-07 14:02:30|2438.9|2432.9|2439.1|2433.1|2439.1|2433.1|2438.9|2432.9|2
1623074630000|2021-06-07 14:03:50|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1623074670000|2021-06-07 14:04:30|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1623074690000|2021-06-07 14:04:50|2439.1|2433.1|2439.9|2433.9|2439.9|2433.9|2438.9|2432.9|4
1623074700000|2021-06-07 14:05:00|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623074710000|2021-06-07 14:05:10|2439.9|2433.9|2440.1|2434.1|2440.1|2434.1|2439.9|2433.9|2
1623074720000|2021-06-07 14:05:20|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1623074760000|2021-06-07 14:06:00|2439.6|2433.6|2438.9|2432.9|2439.6|2433.6|2438.9|2432.9|2
1623074830000|2021-06-07 14:07:10|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1623074870000|2021-06-07 14:07:50|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1623074890000|2021-06-07 14:08:10|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1623074920000|2021-06-07 14:08:40|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1623074950000|2021-06-07 14:09:10|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1623074960000|2021-06-07 14:09:20|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1623074990000|2021-06-07 14:09:50|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1623075010000|2021-06-07 14:10:10|2438.9|2432.9|2439.4|2433.4|2439.4|2433.4|2438.9|2432.9|3
1623075020000|2021-06-07 14:10:20|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623075270000|2021-06-07 14:14:30|2439.4|2433.4|2438.6|2432.6|2439.4|2433.4|2438.6|2432.6|4
1623075280000|2021-06-07 14:14:40|2438.4|2432.4|2438.4|2432.4|2438.6|2432.6|2438.4|2432.4|3
1623075330000|2021-06-07 14:15:30|2438.6|2432.6|2439.1|2433.1|2439.1|2433.1|2438.6|2432.6|2
1623075350000|2021-06-07 14:15:50|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|3
1623075530000|2021-06-07 14:18:50|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1623075550000|2021-06-07 14:19:10|2439.1|2433.1|2438.9|2432.9|2439.1|2433.1|2438.9|2432.9|2
1623075560000|2021-06-07 14:19:20|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1623075570000|2021-06-07 14:19:30|2438.9|2432.9|2439.1|2433.1|2439.1|2433.1|2438.9|2432.9|2
1623075580000|2021-06-07 14:19:40|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1623075590000|2021-06-07 14:19:50|2439.1|2433.1|2439.1|2433.1|2439.4|2433.4|2439.1|2433.1|3
1623075600000|2021-06-07 14:20:00|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1623075610000|2021-06-07 14:20:10|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1623075630000|2021-06-07 14:20:30|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1623075680000|2021-06-07 14:21:20|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1623075690000|2021-06-07 14:21:30|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623075700000|2021-06-07 14:21:40|2439.9|2433.9|2441.4|2435.4|2441.6|2435.6|2439.9|2433.9|3
1623075710000|2021-06-07 14:21:50|2441.6|2435.6|2440.9|2434.9|2441.9|2435.9|2440.9|2434.9|6
1623075720000|2021-06-07 14:22:00|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1623075750000|2021-06-07 14:22:30|2440.1|2434.1|2440.4|2434.4|2440.4|2434.4|2440.1|2434.1|4
1623075760000|2021-06-07 14:22:40|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1623075790000|2021-06-07 14:23:10|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1623075800000|2021-06-07 14:23:20|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1623075830000|2021-06-07 14:23:50|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1623075840000|2021-06-07 14:24:00|2439.6|2433.6|2440.3|2434.3|2440.4|2434.4|2439.1|2433.1|6
1623075860000|2021-06-07 14:24:20|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1623075870000|2021-06-07 14:24:30|2441.4|2435.4|2441.6|2435.6|2441.6|2435.6|2441.4|2435.4|2
1623075910000|2021-06-07 14:25:10|2441.9|2435.9|2442.4|2436.4|2442.4|2436.4|2441.6|2435.6|4
1623075930000|2021-06-07 14:25:30|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1623075940000|2021-06-07 14:25:40|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1623075960000|2021-06-07 14:26:00|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1623075980000|2021-06-07 14:26:20|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1623076020000|2021-06-07 14:27:00|2442.4|2436.4|2442.6|2436.6|2442.6|2436.6|2442.4|2436.4|2
1623076030000|2021-06-07 14:27:10|2442.4|2436.4|2441.9|2435.9|2442.4|2436.4|2441.9|2435.9|4
1623076040000|2021-06-07 14:27:20|2442.4|2436.4|2441.9|2435.9|2442.4|2436.4|2441.9|2435.9|4
1623076050000|2021-06-07 14:27:30|2441.6|2435.6|2441.9|2435.9|2441.9|2435.9|2441.6|2435.6|2
1623076060000|2021-06-07 14:27:40|2442.4|2436.4|2442.1|2436.1|2442.4|2436.4|2441.9|2435.9|3
1623076070000|2021-06-07 14:27:50|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1623076080000|2021-06-07 14:28:00|2442.1|2436.1|2442.4|2436.4|2442.4|2436.4|2441.6|2435.6|5
1623076090000|2021-06-07 14:28:10|2441.9|2435.9|2441.6|2435.6|2441.9|2435.9|2441.6|2435.6|2
1623076170000|2021-06-07 14:29:30|2441.9|2435.9|2441.6|2435.6|2442.1|2436.1|2441.6|2435.6|4
1623076220000|2021-06-07 14:30:20|2441.4|2435.4|2441.6|2435.6|2441.6|2435.6|2441.4|2435.4|2
1623076240000|2021-06-07 14:30:40|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1623076260000|2021-06-07 14:31:00|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1623076270000|2021-06-07 14:31:10|2442.6|2436.6|2441.9|2435.9|2442.6|2436.6|2441.9|2435.9|6
1623076290000|2021-06-07 14:31:30|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1623076300000|2021-06-07 14:31:40|2442.4|2436.4|2442.1|2436.1|2442.4|2436.4|2441.9|2435.9|4
1623076310000|2021-06-07 14:31:50|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1623076320000|2021-06-07 14:32:00|2442.1|2436.1|2441.9|2435.9|2442.1|2436.1|2441.9|2435.9|2
1623076330000|2021-06-07 14:32:10|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1623076340000|2021-06-07 14:32:20|2442.4|2436.4|2442.1|2436.1|2442.4|2436.4|2441.9|2435.9|3
1623076350000|2021-06-07 14:32:30|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1623076520000|2021-06-07 14:35:20|2442.1|2436.1|2442.4|2436.4|2442.4|2436.4|2442.1|2436.1|2
1623076530000|2021-06-07 14:35:30|2441.9|2435.9|2442.1|2436.1|2442.1|2436.1|2441.9|2435.9|2
1623076540000|2021-06-07 14:35:40|2441.9|2435.9|2442.4|2436.4|2442.4|2436.4|2441.9|2435.9|3
1623076550000|2021-06-07 14:35:50|2442.6|2436.6|2441.9|2435.9|2442.6|2436.6|2441.9|2435.9|5
1623076600000|2021-06-07 14:36:40|2442.1|2436.1|2442.1|2436.1|2442.4|2436.4|2441.9|2435.9|4
1623076610000|2021-06-07 14:36:50|2441.9|2435.9|2441.6|2435.6|2441.9|2435.9|2441.6|2435.6|2
1623076630000|2021-06-07 14:37:10|2441.9|2435.9|2441.6|2435.6|2441.9|2435.9|2441.6|2435.6|2
1623076690000|2021-06-07 14:38:10|2441.9|2435.9|2441.6|2435.6|2441.9|2435.9|2441.6|2435.6|2
1623076730000|2021-06-07 14:38:50|2441.4|2435.4|2441.6|2435.6|2441.6|2435.6|2441.4|2435.4|2
1623076740000|2021-06-07 14:39:00|2441.4|2435.4|2441.6|2435.6|2441.9|2435.9|2441.4|2435.4|4
1623076750000|2021-06-07 14:39:10|2441.4|2435.4|2441.6|2435.6|2441.6|2435.6|2441.4|2435.4|2
1623076760000|2021-06-07 14:39:20|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1623076770000|2021-06-07 14:39:30|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.4|2435.4|3
1623076800000|2021-06-07 14:40:00|2441.9|2435.9|2442.1|2436.1|2442.1|2436.1|2441.9|2435.9|2
1623076810000|2021-06-07 14:40:10|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1623076870000|2021-06-07 14:41:10|2442.6|2436.6|2442.4|2436.4|2442.6|2436.6|2442.4|2436.4|2
1623076890000|2021-06-07 14:41:30|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1623076900000|2021-06-07 14:41:40|2442.4|2436.4|2442.6|2436.6|2442.6|2436.6|2442.4|2436.4|2
1623076930000|2021-06-07 14:42:10|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1623076950000|2021-06-07 14:42:30|2442.1|2436.1|2441.9|2435.9|2442.1|2436.1|2441.9|2435.9|2
1623076970000|2021-06-07 14:42:50|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1623076990000|2021-06-07 14:43:10|2441.9|2435.9|2442.1|2436.1|2442.1|2436.1|2441.9|2435.9|2
1623077030000|2021-06-07 14:43:50|2441.9|2435.9|2441.4|2435.4|2442.4|2436.4|2441.4|2435.4|5
1623077040000|2021-06-07 14:44:00|2441.1|2435.1|2440.9|2434.9|2441.1|2435.1|2440.9|2434.9|2
1623077050000|2021-06-07 14:44:10|2440.6|2434.6|2443.1|2437.1|2443.1|2437.1|2440.4|2434.4|9
1623077070000|2021-06-07 14:44:30|2443.4|2437.4|2445|2439|2445|2439|2443.4|2437.4|3
1623077090000|2021-06-07 14:44:50|2445.6|2439.6|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|2
1623077100000|2021-06-07 14:45:00|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623077110000|2021-06-07 14:45:10|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|2
1623077120000|2021-06-07 14:45:20|2445.4|2439.4|2445.1|2439.1|2445.4|2439.4|2445.1|2439.1|4
1623077130000|2021-06-07 14:45:30|2444.9|2438.9|2444.6|2438.6|2444.9|2438.9|2444.6|2438.6|2
1623077160000|2021-06-07 14:46:00|2443.9|2437.9|2444.6|2438.6|2444.6|2438.6|2443.6|2437.6|4
1623077190000|2021-06-07 14:46:30|2444.9|2438.9|2445.4|2439.4|2445.4|2439.4|2444.6|2438.6|3
1623077240000|2021-06-07 14:47:20|2445.6|2439.6|2446.4|2440.4|2446.4|2440.4|2445.6|2439.6|2
1623077250000|2021-06-07 14:47:30|2446.9|2440.9|2446.6|2440.6|2446.9|2440.9|2446.6|2440.6|2
1623077260000|2021-06-07 14:47:40|2446.9|2440.9|2447.1|2441.1|2447.4|2441.4|2446.9|2440.9|4
1623077270000|2021-06-07 14:47:50|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623077280000|2021-06-07 14:48:00|2447.6|2441.6|2448.1|2442.1|2448.4|2442.4|2447.6|2441.6|4
1623077290000|2021-06-07 14:48:10|2446.9|2440.9|2446.4|2440.4|2446.9|2440.9|2446.1|2440.1|10
1623077300000|2021-06-07 14:48:20|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623077350000|2021-06-07 14:49:10|2447.4|2441.4|2446.4|2440.4|2447.4|2441.4|2446.1|2440.1|5
1623077360000|2021-06-07 14:49:20|2446.1|2440.1|2445.9|2439.9|2446.1|2440.1|2445.9|2439.9|2
1623077380000|2021-06-07 14:49:40|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623077390000|2021-06-07 14:49:50|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|2
1623077420000|2021-06-07 14:50:20|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1623077430000|2021-06-07 14:50:30|2444.9|2438.9|2444.6|2438.6|2445.6|2439.6|2444.6|2438.6|5
1623077450000|2021-06-07 14:50:50|2444.4|2438.4|2444.4|2438.4|2444.6|2438.6|2444.4|2438.4|3
1623077490000|2021-06-07 14:51:30|2444.1|2438.1|2444.9|2438.9|2444.9|2438.9|2444.1|2438.1|2
1623077510000|2021-06-07 14:51:50|2445.1|2439.1|2445.1|2439.1|2445.4|2439.4|2445.1|2439.1|7
1623077520000|2021-06-07 14:52:00|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.4|2438.4|3
1623077550000|2021-06-07 14:52:30|2445.4|2439.4|2445.1|2439.1|2445.4|2439.4|2445.1|2439.1|2
1623077610000|2021-06-07 14:53:30|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1623077630000|2021-06-07 14:53:50|2446.1|2440.1|2446.1|2440.1|2446.4|2440.4|2446.1|2440.1|3
1623077640000|2021-06-07 14:54:00|2446.4|2440.4|2446.9|2440.9|2446.9|2440.9|2446.4|2440.4|3
1623077650000|2021-06-07 14:54:10|2447.4|2441.4|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|3
1623077660000|2021-06-07 14:54:20|2446.9|2440.9|2447.4|2441.4|2447.4|2441.4|2446.9|2440.9|4
1623077690000|2021-06-07 14:54:50|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623077700000|2021-06-07 14:55:00|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623077710000|2021-06-07 14:55:10|2448.1|2442.1|2448.4|2442.4|2448.9|2442.9|2448.1|2442.1|6
1623077720000|2021-06-07 14:55:20|2448.6|2442.6|2448.1|2442.1|2448.6|2442.6|2448.1|2442.1|3
1623077730000|2021-06-07 14:55:30|2447.9|2441.9|2448.4|2442.4|2448.4|2442.4|2447.9|2441.9|3
1623077740000|2021-06-07 14:55:40|2448.6|2442.6|2448.4|2442.4|2448.6|2442.6|2448.4|2442.4|2
1623077750000|2021-06-07 14:55:50|2448.6|2442.6|2449.4|2443.4|2449.4|2443.4|2448.6|2442.6|2
1623077760000|2021-06-07 14:56:00|2448.9|2442.9|2448.6|2442.6|2448.9|2442.9|2448.6|2442.6|2
1623077790000|2021-06-07 14:56:30|2448.9|2442.9|2448.6|2442.6|2448.9|2442.9|2448.6|2442.6|2
1623077880000|2021-06-07 14:58:00|2448.9|2442.9|2448.6|2442.6|2448.9|2442.9|2448.6|2442.6|2
1623077920000|2021-06-07 14:58:40|2448.4|2442.4|2448.6|2442.6|2448.6|2442.6|2448.4|2442.4|2
1623077940000|2021-06-07 14:59:00|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623077960000|2021-06-07 14:59:20|2447.9|2441.9|2448.1|2442.1|2448.1|2442.1|2447.9|2441.9|2
1623077980000|2021-06-07 14:59:40|2447.6|2441.6|2448.1|2442.1|2448.1|2442.1|2447.6|2441.6|2
1623077990000|2021-06-07 14:59:50|2447.6|2441.6|2448.1|2442.1|2448.4|2442.4|2447.6|2441.6|3
1623078000000|2021-06-07 15:00:00|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2447.9|2441.9|5
1623078010000|2021-06-07 15:00:10|2448.6|2442.6|2448.4|2442.4|2449.1|2443.1|2448.4|2442.4|4
1623078030000|2021-06-07 15:00:30|2447.6|2441.6|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|2
1623078060000|2021-06-07 15:01:00|2447.1|2441.1|2447.1|2441.1|2447.4|2441.4|2447.1|2441.1|3
1623078080000|2021-06-07 15:01:20|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623078110000|2021-06-07 15:01:50|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1623078120000|2021-06-07 15:02:00|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623078130000|2021-06-07 15:02:10|2446.9|2440.9|2447.4|2441.4|2447.4|2441.4|2446.9|2440.9|5
1623078150000|2021-06-07 15:02:30|2446.6|2440.6|2445.9|2439.9|2446.6|2440.6|2445.9|2439.9|2
1623078160000|2021-06-07 15:02:40|2445.6|2439.6|2446.4|2440.4|2446.4|2440.4|2445.1|2439.1|5
1623078170000|2021-06-07 15:02:50|2446.1|2440.1|2445.9|2439.9|2446.1|2440.1|2445.9|2439.9|2
1623078180000|2021-06-07 15:03:00|2445.6|2439.6|2445.6|2439.6|2445.9|2439.9|2445.6|2439.6|3
1623078240000|2021-06-07 15:04:00|2445.4|2439.4|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|3
1623078250000|2021-06-07 15:04:10|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|3
1623078260000|2021-06-07 15:04:20|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|2
1623078300000|2021-06-07 15:05:00|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|2
1623078310000|2021-06-07 15:05:10|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623078340000|2021-06-07 15:05:40|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623078360000|2021-06-07 15:06:00|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623078390000|2021-06-07 15:06:30|2446.1|2440.1|2446.1|2440.1|2446.4|2440.4|2446.1|2440.1|3
1623078400000|2021-06-07 15:06:40|2446.4|2440.4|2447.4|2441.4|2447.4|2441.4|2446.4|2440.4|2
1623078440000|2021-06-07 15:07:20|2447.6|2441.6|2448.4|2442.4|2448.4|2442.4|2447.6|2441.6|2
1623078460000|2021-06-07 15:07:40|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623078470000|2021-06-07 15:07:50|2447.4|2441.4|2447.4|2441.4|2447.9|2441.9|2447.4|2441.4|3
1623078480000|2021-06-07 15:08:00|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623078490000|2021-06-07 15:08:10|2447.4|2441.4|2447.9|2441.9|2447.9|2441.9|2447.4|2441.4|2
1623078550000|2021-06-07 15:09:10|2448.1|2442.1|2448.6|2442.6|2448.6|2442.6|2448.1|2442.1|3
1623078610000|2021-06-07 15:10:10|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.6|2442.6|3
1623078630000|2021-06-07 15:10:30|2448.6|2442.6|2448.4|2442.4|2448.6|2442.6|2448.4|2442.4|2
1623078660000|2021-06-07 15:11:00|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.6|2441.6|3
1623078710000|2021-06-07 15:11:50|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|2
1623078720000|2021-06-07 15:12:00|2447.4|2441.4|2447.1|2441.1|2447.4|2441.4|2447.1|2441.1|2
1623078740000|2021-06-07 15:12:20|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623078750000|2021-06-07 15:12:30|2447.1|2441.1|2446.1|2440.1|2447.1|2441.1|2446.1|2440.1|4
1623078770000|2021-06-07 15:12:50|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623078800000|2021-06-07 15:13:20|2446.1|2440.1|2446.4|2440.4|2446.4|2440.4|2446.1|2440.1|2
1623078810000|2021-06-07 15:13:30|2446.1|2440.1|2445.9|2439.9|2446.1|2440.1|2445.9|2439.9|2
1623078830000|2021-06-07 15:13:50|2446.1|2440.1|2446.9|2440.9|2446.9|2440.9|2446.1|2440.1|3
1623078850000|2021-06-07 15:14:10|2446.6|2440.6|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|2
1623078890000|2021-06-07 15:14:50|2446.1|2440.1|2445.6|2439.6|2446.1|2440.1|2445.6|2439.6|2
1623078900000|2021-06-07 15:15:00|2445.9|2439.9|2446.1|2440.1|2446.1|2440.1|2445.9|2439.9|2
1623078930000|2021-06-07 15:15:30|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623078950000|2021-06-07 15:15:50|2446.1|2440.1|2446.4|2440.4|2446.4|2440.4|2446.1|2440.1|4
1623078960000|2021-06-07 15:16:00|2446.6|2440.6|2446.9|2440.9|2446.9|2440.9|2446.6|2440.6|2
1623078970000|2021-06-07 15:16:10|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1623078980000|2021-06-07 15:16:20|2446.6|2440.6|2446.6|2440.6|2446.9|2440.9|2446.4|2440.4|5
1623078990000|2021-06-07 15:16:30|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623079020000|2021-06-07 15:17:00|2446.1|2440.1|2446.4|2440.4|2446.4|2440.4|2446.1|2440.1|2
1623079060000|2021-06-07 15:17:40|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623079160000|2021-06-07 15:19:20|2446.4|2440.4|2443.6|2437.6|2446.4|2440.4|2443.6|2437.6|5
1623079170000|2021-06-07 15:19:30|2444.1|2438.1|2444.6|2438.6|2444.6|2438.6|2444.1|2438.1|5
1623079180000|2021-06-07 15:19:40|2444.4|2438.4|2444.1|2438.1|2444.4|2438.4|2444.1|2438.1|2
1623079200000|2021-06-07 15:20:00|2444.4|2438.4|2444.9|2438.9|2444.9|2438.9|2444.1|2438.1|3
1623079210000|2021-06-07 15:20:10|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2445.1|2439.1|2
1623079240000|2021-06-07 15:20:40|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623079260000|2021-06-07 15:21:00|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623079270000|2021-06-07 15:21:10|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1623079290000|2021-06-07 15:21:30|2445.1|2439.1|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|2
1623079320000|2021-06-07 15:22:00|2444.6|2438.6|2444.4|2438.4|2444.6|2438.6|2444.4|2438.4|2
1623079330000|2021-06-07 15:22:10|2444.1|2438.1|2443.6|2437.6|2444.1|2438.1|2443.6|2437.6|2
1623079350000|2021-06-07 15:22:30|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1623079360000|2021-06-07 15:22:40|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1623079380000|2021-06-07 15:23:00|2442.9|2436.9|2442.4|2436.4|2442.9|2436.9|2442.1|2436.1|4
1623079390000|2021-06-07 15:23:10|2441.9|2435.9|2441.6|2435.6|2441.9|2435.9|2440.9|2434.9|4
1623079400000|2021-06-07 15:23:20|2441.9|2435.9|2442.6|2436.6|2442.6|2436.6|2441.9|2435.9|3
1623079420000|2021-06-07 15:23:40|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1623079440000|2021-06-07 15:24:00|2442.6|2436.6|2442.4|2436.4|2442.9|2436.9|2442.4|2436.4|3
1623079450000|2021-06-07 15:24:10|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1623079480000|2021-06-07 15:24:40|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1623079520000|2021-06-07 15:25:20|2443.1|2437.1|2443.1|2437.1|2443.4|2437.4|2443.1|2437.1|3
1623079540000|2021-06-07 15:25:40|2442.9|2436.9|2442.1|2436.1|2442.9|2436.9|2442.1|2436.1|3
1623079560000|2021-06-07 15:26:00|2441.9|2435.9|2441.6|2435.6|2441.9|2435.9|2441.6|2435.6|2
1623079570000|2021-06-07 15:26:10|2441.4|2435.4|2441.9|2435.9|2441.9|2435.9|2441.4|2435.4|3
1623079580000|2021-06-07 15:26:20|2441.6|2435.6|2440.6|2434.6|2441.6|2435.6|2440.6|2434.6|2
1623079600000|2021-06-07 15:26:40|2440.9|2434.9|2440.6|2434.6|2440.9|2434.9|2440.6|2434.6|2
1623079620000|2021-06-07 15:27:00|2440.4|2434.4|2439.9|2433.9|2440.4|2434.4|2439.9|2433.9|2
1623079630000|2021-06-07 15:27:10|2439.4|2433.4|2440.6|2434.6|2440.6|2434.6|2439.4|2433.4|6
1623079640000|2021-06-07 15:27:20|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1623079650000|2021-06-07 15:27:30|2440.6|2434.6|2440.1|2434.1|2440.6|2434.6|2440.1|2434.1|3
1623079660000|2021-06-07 15:27:40|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1623079680000|2021-06-07 15:28:00|2440.6|2434.6|2440.1|2434.1|2440.6|2434.6|2440.1|2434.1|3
1623079690000|2021-06-07 15:28:10|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.6|2433.6|3
1623079700000|2021-06-07 15:28:20|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1623079710000|2021-06-07 15:28:30|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1623079720000|2021-06-07 15:28:40|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1623079730000|2021-06-07 15:28:50|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1623079740000|2021-06-07 15:29:00|2438.9|2432.9|2436.4|2430.4|2438.9|2432.9|2436.4|2430.4|2
1623079750000|2021-06-07 15:29:10|2436.1|2430.1|2435.9|2429.9|2436.4|2430.4|2435.6|2429.6|10
1623079760000|2021-06-07 15:29:20|2436.1|2430.1|2436.4|2430.4|2436.4|2430.4|2435.9|2429.9|4
1623079770000|2021-06-07 15:29:30|2436.6|2430.6|2437.4|2431.4|2437.6|2431.6|2435.9|2429.9|6
1623079800000|2021-06-07 15:30:00|2437.6|2431.6|2437.9|2431.9|2439.1|2433.1|2437.4|2431.4|12
1623079810000|2021-06-07 15:30:10|2437.6|2431.6|2437.1|2431.1|2437.9|2431.9|2436.9|2430.9|7
1623079820000|2021-06-07 15:30:20|2436.9|2430.9|2437.1|2431.1|2437.1|2431.1|2436.6|2430.6|4
1623079830000|2021-06-07 15:30:30|2436.9|2430.9|2435.4|2429.4|2437.1|2431.1|2435.4|2429.4|4
1623079850000|2021-06-07 15:30:50|2435.6|2429.6|2435.1|2429.1|2435.6|2429.6|2435.1|2429.1|5
1623079860000|2021-06-07 15:31:00|2435.4|2429.4|2435.6|2429.6|2435.6|2429.6|2435.4|2429.4|2
1623079870000|2021-06-07 15:31:10|2435.4|2429.4|2431.9|2425.9|2435.4|2429.4|2431.9|2425.9|12
1623079880000|2021-06-07 15:31:20|2431.6|2425.6|2430.6|2424.6|2431.6|2425.6|2430.6|2424.6|3
1623079890000|2021-06-07 15:31:30|2430.9|2424.9|2430.6|2424.6|2432.4|2426.4|2430.6|2424.6|9
1623079900000|2021-06-07 15:31:40|2430.4|2424.4|2429.1|2423.1|2430.4|2424.4|2429.1|2423.1|3
1623079910000|2021-06-07 15:31:50|2428.6|2422.6|2428.1|2422.1|2428.6|2422.6|2427.1|2421.1|4
1623079920000|2021-06-07 15:32:00|2428.4|2422.4|2427.6|2421.6|2428.6|2422.6|2427.4|2421.4|7
1623079930000|2021-06-07 15:32:10|2427.4|2421.4|2427.6|2421.6|2427.6|2421.6|2427.1|2421.1|4
1623079940000|2021-06-07 15:32:20|2427.9|2421.9|2427.9|2421.9|2428.1|2422.1|2427.9|2421.9|3
1623079950000|2021-06-07 15:32:30|2427.6|2421.6|2427.9|2421.9|2427.9|2421.9|2427.6|2421.6|4
1623079960000|2021-06-07 15:32:40|2428.1|2422.1|2427.6|2421.6|2428.1|2422.1|2427.6|2421.6|4
1623079980000|2021-06-07 15:33:00|2427.4|2421.4|2427.1|2421.1|2427.4|2421.4|2427.1|2421.1|2
1623079990000|2021-06-07 15:33:10|2426.9|2420.9|2426.6|2420.6|2426.9|2420.9|2426.4|2420.4|3
1623080000000|2021-06-07 15:33:20|2425.9|2419.9|2425.6|2419.6|2425.9|2419.9|2425.4|2419.4|4
1623080020000|2021-06-07 15:33:40|2424.9|2418.9|2424.9|2418.9|2425.1|2419.1|2424.9|2418.9|3
1623080030000|2021-06-07 15:33:50|2424.6|2418.6|2424.4|2418.4|2424.6|2418.6|2424.4|2418.4|2
1623080040000|2021-06-07 15:34:00|2423.9|2417.9|2425.9|2419.9|2426.1|2420.1|2423.9|2417.9|10
1623080050000|2021-06-07 15:34:10|2426.1|2420.1|2426.6|2420.6|2427.1|2421.1|2426.1|2420.1|6
1623080060000|2021-06-07 15:34:20|2426.4|2420.4|2426.6|2420.6|2426.6|2420.6|2426.4|2420.4|2
1623080070000|2021-06-07 15:34:30|2426.4|2420.4|2424.4|2418.4|2426.4|2420.4|2424.4|2418.4|3
1623080080000|2021-06-07 15:34:40|2424.6|2418.6|2424.9|2418.9|2424.9|2418.9|2424.6|2418.6|2
1623080090000|2021-06-07 15:34:50|2425.4|2419.4|2425.9|2419.9|2425.9|2419.9|2425.4|2419.4|5
1623080100000|2021-06-07 15:35:00|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2425.9|2419.9|3
1623080110000|2021-06-07 15:35:10|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1623080120000|2021-06-07 15:35:20|2426.1|2420.1|2423.9|2417.9|2426.4|2420.4|2423.6|2417.6|10
1623080130000|2021-06-07 15:35:30|2423.6|2417.6|2424.1|2418.1|2424.1|2418.1|2423.4|2417.4|4
1623080140000|2021-06-07 15:35:40|2424.4|2418.4|2424.1|2418.1|2424.4|2418.4|2424.1|2418.1|2
1623080150000|2021-06-07 15:35:50|2424.4|2418.4|2424.6|2418.6|2424.6|2418.6|2424.4|2418.4|2
1623080170000|2021-06-07 15:36:10|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1623080180000|2021-06-07 15:36:20|2423.9|2417.9|2424.1|2418.1|2424.1|2418.1|2423.9|2417.9|2
1623080210000|2021-06-07 15:36:50|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1623080220000|2021-06-07 15:37:00|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.1|2418.1|3
1623080240000|2021-06-07 15:37:20|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1623080260000|2021-06-07 15:37:40|2425.6|2419.6|2426.4|2420.4|2426.4|2420.4|2425.6|2419.6|3
1623080270000|2021-06-07 15:37:50|2426.9|2420.9|2427.1|2421.1|2427.1|2421.1|2426.9|2420.9|2
1623080280000|2021-06-07 15:38:00|2427.6|2421.6|2427.1|2421.1|2427.6|2421.6|2427.1|2421.1|2
1623080290000|2021-06-07 15:38:10|2426.6|2420.6|2426.1|2420.1|2426.6|2420.6|2425.9|2419.9|8
1623080300000|2021-06-07 15:38:20|2426.4|2420.4|2425.6|2419.6|2426.4|2420.4|2425.6|2419.6|4
1623080310000|2021-06-07 15:38:30|2425.9|2419.9|2424.9|2418.9|2425.9|2419.9|2424.9|2418.9|3
1623080330000|2021-06-07 15:38:50|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1623080350000|2021-06-07 15:39:10|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1623080360000|2021-06-07 15:39:20|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1623080380000|2021-06-07 15:39:40|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1623080400000|2021-06-07 15:40:00|2424.6|2418.6|2424.1|2418.1|2424.6|2418.6|2424.1|2418.1|3
1623080410000|2021-06-07 15:40:10|2423.9|2417.9|2424.1|2418.1|2424.1|2418.1|2423.9|2417.9|2
1623080420000|2021-06-07 15:40:20|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1623080430000|2021-06-07 15:40:30|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1623080440000|2021-06-07 15:40:40|2424.6|2418.6|2424.1|2418.1|2424.6|2418.6|2424.1|2418.1|4
1623080450000|2021-06-07 15:40:50|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1623080460000|2021-06-07 15:41:00|2423.6|2417.6|2423.6|2417.6|2423.9|2417.9|2423.6|2417.6|3
1623080470000|2021-06-07 15:41:10|2423.4|2417.4|2423.6|2417.6|2423.6|2417.6|2423.4|2417.4|2
1623080500000|2021-06-07 15:41:40|2423.9|2417.9|2424.1|2418.1|2424.1|2418.1|2423.9|2417.9|2
1623080520000|2021-06-07 15:42:00|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|1
1623080530000|2021-06-07 15:42:10|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1623080610000|2021-06-07 15:43:30|2424.4|2418.4|2424.6|2418.6|2424.6|2418.6|2424.4|2418.4|2
1623080620000|2021-06-07 15:43:40|2424.9|2418.9|2426.1|2420.1|2426.1|2420.1|2424.6|2418.6|4
1623080630000|2021-06-07 15:43:50|2426.9|2420.9|2427.1|2421.1|2427.4|2421.4|2426.9|2420.9|3
1623080640000|2021-06-07 15:44:00|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1623080650000|2021-06-07 15:44:10|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1623080690000|2021-06-07 15:44:50|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623080700000|2021-06-07 15:45:00|2427.1|2421.1|2430.9|2424.9|2431.4|2425.4|2427.1|2421.1|19
1623080710000|2021-06-07 15:45:10|2431.1|2425.1|2430.4|2424.4|2431.6|2425.6|2430.4|2424.4|9
1623080720000|2021-06-07 15:45:20|2429.9|2423.9|2430.4|2424.4|2430.4|2424.4|2429.9|2423.9|3
1623080730000|2021-06-07 15:45:30|2430.1|2424.1|2429.4|2423.4|2430.1|2424.1|2429.4|2423.4|4
1623080750000|2021-06-07 15:45:50|2429.1|2423.1|2428.6|2422.6|2429.1|2423.1|2428.6|2422.6|2
1623080780000|2021-06-07 15:46:20|2429.6|2423.6|2430.4|2424.4|2430.4|2424.4|2429.6|2423.6|4
1623080810000|2021-06-07 15:46:50|2430.1|2424.1|2430.4|2424.4|2430.4|2424.4|2430.1|2424.1|2
1623080820000|2021-06-07 15:47:00|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1623080830000|2021-06-07 15:47:10|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1623080840000|2021-06-07 15:47:20|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1623080850000|2021-06-07 15:47:30|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1623080860000|2021-06-07 15:47:40|2430.1|2424.1|2430.4|2424.4|2430.6|2424.6|2430.1|2424.1|3
1623080880000|2021-06-07 15:48:00|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1623080910000|2021-06-07 15:48:30|2430.4|2424.4|2430.6|2424.6|2430.6|2424.6|2430.4|2424.4|2
1623080920000|2021-06-07 15:48:40|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1623080990000|2021-06-07 15:49:50|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1623081000000|2021-06-07 15:50:00|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1623081010000|2021-06-07 15:50:10|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1623081020000|2021-06-07 15:50:20|2431.1|2425.1|2430.9|2424.9|2431.1|2425.1|2430.9|2424.9|2
1623081030000|2021-06-07 15:50:30|2430.4|2424.4|2430.9|2424.9|2430.9|2424.9|2430.4|2424.4|2
1623081050000|2021-06-07 15:50:50|2431.1|2425.1|2430.9|2424.9|2431.1|2425.1|2430.9|2424.9|2
1623081060000|2021-06-07 15:51:00|2431.4|2425.4|2432.1|2426.1|2432.4|2426.4|2431.4|2425.4|3
1623081080000|2021-06-07 15:51:20|2431.9|2425.9|2432.4|2426.4|2432.4|2426.4|2431.9|2425.9|2
1623081130000|2021-06-07 15:52:10|2432.6|2426.6|2433.1|2427.1|2433.1|2427.1|2432.6|2426.6|3
1623081140000|2021-06-07 15:52:20|2432.9|2426.9|2432.6|2426.6|2432.9|2426.9|2432.6|2426.6|2
1623081150000|2021-06-07 15:52:30|2432.4|2426.4|2431.6|2425.6|2432.6|2426.6|2431.6|2425.6|5
1623081170000|2021-06-07 15:52:50|2431.4|2425.4|2431.6|2425.6|2431.6|2425.6|2431.4|2425.4|2
1623081180000|2021-06-07 15:53:00|2431.4|2425.4|2431.1|2425.1|2431.4|2425.4|2431.1|2425.1|2
1623081200000|2021-06-07 15:53:20|2430.4|2424.4|2430.6|2424.6|2430.6|2424.6|2430.4|2424.4|2
1623081240000|2021-06-07 15:54:00|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1623081250000|2021-06-07 15:54:10|2430.4|2424.4|2429.6|2423.6|2430.4|2424.4|2429.6|2423.6|2
1623081270000|2021-06-07 15:54:30|2429.4|2423.4|2429.6|2423.6|2429.9|2423.9|2429.4|2423.4|4
1623081280000|2021-06-07 15:54:40|2429.1|2423.1|2429.6|2423.6|2429.6|2423.6|2429.1|2423.1|2
1623081310000|2021-06-07 15:55:10|2430.1|2424.1|2429.6|2423.6|2430.1|2424.1|2429.6|2423.6|2
1623081340000|2021-06-07 15:55:40|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.6|2423.6|3
1623081350000|2021-06-07 15:55:50|2430.4|2424.4|2431.6|2425.6|2431.6|2425.6|2429.9|2423.9|4
1623081360000|2021-06-07 15:56:00|2431.9|2425.9|2432.9|2426.9|2432.9|2426.9|2431.9|2425.9|8
1623081370000|2021-06-07 15:56:10|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.1|2426.1|3
1623081380000|2021-06-07 15:56:20|2432.1|2426.1|2432.4|2426.4|2432.4|2426.4|2432.1|2426.1|2
1623081470000|2021-06-07 15:57:50|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1623081500000|2021-06-07 15:58:20|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1623081520000|2021-06-07 15:58:40|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1623081530000|2021-06-07 15:58:50|2431.6|2425.6|2432.1|2426.1|2432.1|2426.1|2431.6|2425.6|2
1623081580000|2021-06-07 15:59:40|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1623081590000|2021-06-07 15:59:50|2432.1|2426.1|2432.4|2426.4|2432.4|2426.4|2432.1|2426.1|2
1623081650000|2021-06-07 16:00:50|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1623081660000|2021-06-07 16:01:00|2431.9|2425.9|2432.4|2426.4|2432.4|2426.4|2431.9|2425.9|5
1623081680000|2021-06-07 16:01:20|2432.1|2426.1|2432.4|2426.4|2432.4|2426.4|2431.9|2425.9|3
1623081690000|2021-06-07 16:01:30|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1623081700000|2021-06-07 16:01:40|2431.9|2425.9|2432.4|2426.4|2432.4|2426.4|2431.9|2425.9|3
1623081730000|2021-06-07 16:02:10|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1623081760000|2021-06-07 16:02:40|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1623081840000|2021-06-07 16:04:00|2432.6|2426.6|2432.4|2426.4|2432.6|2426.6|2432.4|2426.4|2
1623081870000|2021-06-07 16:04:30|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1623081880000|2021-06-07 16:04:40|2431.9|2425.9|2431.6|2425.6|2431.9|2425.9|2431.6|2425.6|2
1623081900000|2021-06-07 16:05:00|2431.4|2425.4|2431.6|2425.6|2431.6|2425.6|2431.4|2425.4|2
1623081910000|2021-06-07 16:05:10|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1623081930000|2021-06-07 16:05:30|2432.1|2426.1|2432.4|2426.4|2432.4|2426.4|2432.1|2426.1|2
1623081950000|2021-06-07 16:05:50|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1623081970000|2021-06-07 16:06:10|2432.1|2426.1|2432.6|2426.6|2432.6|2426.6|2432.1|2426.1|3
1623081980000|2021-06-07 16:06:20|2432.4|2426.4|2432.1|2426.1|2432.4|2426.4|2432.1|2426.1|2
1623082010000|2021-06-07 16:06:50|2431.6|2425.6|2431.4|2425.4|2431.6|2425.6|2431.4|2425.4|2
1623082060000|2021-06-07 16:07:40|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.4|2425.4|3
1623082070000|2021-06-07 16:07:50|2431.9|2425.9|2431.6|2425.6|2431.9|2425.9|2431.6|2425.6|2
1623082080000|2021-06-07 16:08:00|2431.9|2425.9|2432.4|2426.4|2432.4|2426.4|2431.9|2425.9|2
1623082120000|2021-06-07 16:08:40|2433.6|2427.6|2433.9|2427.9|2433.9|2427.9|2433.6|2427.6|2
1623082130000|2021-06-07 16:08:50|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1623082140000|2021-06-07 16:09:00|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1623082150000|2021-06-07 16:09:10|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1623082170000|2021-06-07 16:09:30|2434.4|2428.4|2434.6|2428.6|2434.6|2428.6|2434.4|2428.4|2
1623082190000|2021-06-07 16:09:50|2434.1|2428.1|2433.6|2427.6|2434.1|2428.1|2433.6|2427.6|2
1623082220000|2021-06-07 16:10:20|2433.4|2427.4|2432.9|2426.9|2433.4|2427.4|2432.9|2426.9|2
1623082250000|2021-06-07 16:10:50|2432.6|2426.6|2432.9|2426.9|2432.9|2426.9|2432.6|2426.6|2
1623082260000|2021-06-07 16:11:00|2432.6|2426.6|2432.9|2426.9|2432.9|2426.9|2432.6|2426.6|2
1623082290000|2021-06-07 16:11:30|2432.6|2426.6|2432.4|2426.4|2432.6|2426.6|2432.4|2426.4|2
1623082300000|2021-06-07 16:11:40|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1623082310000|2021-06-07 16:11:50|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1623082330000|2021-06-07 16:12:10|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1623082350000|2021-06-07 16:12:30|2432.4|2426.4|2432.6|2426.6|2432.6|2426.6|2432.4|2426.4|2
1623082410000|2021-06-07 16:13:30|2432.9|2426.9|2432.6|2426.6|2432.9|2426.9|2432.4|2426.4|12
1623082420000|2021-06-07 16:13:40|2432.9|2426.9|2432.6|2426.6|2432.9|2426.9|2432.4|2426.4|3
1623082430000|2021-06-07 16:13:50|2432.4|2426.4|2432.6|2426.6|2432.6|2426.6|2432.4|2426.4|2
1623082440000|2021-06-07 16:14:00|2432.9|2426.9|2432.6|2426.6|2432.9|2426.9|2432.4|2426.4|4
1623082500000|2021-06-07 16:15:00|2432.4|2426.4|2432.4|2426.4|2432.9|2426.9|2432.4|2426.4|3
1623082670000|2021-06-07 16:17:50|2432.6|2426.6|2432.1|2426.1|2432.6|2426.6|2432.1|2426.1|2
1623082680000|2021-06-07 16:18:00|2432.4|2426.4|2433.1|2427.1|2433.1|2427.1|2432.4|2426.4|4
1623082690000|2021-06-07 16:18:10|2433.4|2427.4|2433.1|2427.1|2433.6|2427.6|2433.1|2427.1|3
1623082710000|2021-06-07 16:18:30|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1623082740000|2021-06-07 16:19:00|2433.6|2427.6|2433.4|2427.4|2433.6|2427.6|2433.4|2427.4|2
1623082770000|2021-06-07 16:19:30|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1623082810000|2021-06-07 16:20:10|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1623082830000|2021-06-07 16:20:30|2433.6|2427.6|2433.4|2427.4|2433.6|2427.6|2433.4|2427.4|2
1623082870000|2021-06-07 16:21:10|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1623082920000|2021-06-07 16:22:00|2432.9|2426.9|2432.4|2426.4|2432.9|2426.9|2432.4|2426.4|3
1623083090000|2021-06-07 16:24:50|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1623083160000|2021-06-07 16:26:00|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1623083280000|2021-06-07 16:28:00|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1623083320000|2021-06-07 16:28:40|2432.6|2426.6|2432.9|2426.9|2432.9|2426.9|2432.6|2426.6|4
1623083330000|2021-06-07 16:28:50|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.4|2426.4|3
1623083340000|2021-06-07 16:29:00|2432.9|2426.9|2432.6|2426.6|2432.9|2426.9|2432.4|2426.4|3
1623083350000|2021-06-07 16:29:10|2432.4|2426.4|2432.6|2426.6|2432.6|2426.6|2432.4|2426.4|2
1623083390000|2021-06-07 16:29:50|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1623083400000|2021-06-07 16:30:00|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1623083410000|2021-06-07 16:30:10|2432.4|2426.4|2432.6|2426.6|2432.6|2426.6|2432.4|2426.4|2
1623083420000|2021-06-07 16:30:20|2432.9|2426.9|2432.6|2426.6|2432.9|2426.9|2432.6|2426.6|2
1623083480000|2021-06-07 16:31:20|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|1
1623083490000|2021-06-07 16:31:30|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1623083510000|2021-06-07 16:31:50|2433.4|2427.4|2433.4|2427.4|2433.6|2427.6|2432.9|2426.9|5
1623083550000|2021-06-07 16:32:30|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1623083560000|2021-06-07 16:32:40|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.4|2426.4|3
1623083670000|2021-06-07 16:34:30|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|1
1623083700000|2021-06-07 16:35:00|2432.6|2426.6|2432.9|2426.9|2432.9|2426.9|2432.6|2426.6|4
1623083840000|2021-06-07 16:37:20|2433.1|2427.1|2434.6|2428.6|2434.6|2428.6|2433.1|2427.1|2
1623083860000|2021-06-07 16:37:40|2434.4|2428.4|2435.6|2429.6|2435.6|2429.6|2434.4|2428.4|3
1623083880000|2021-06-07 16:38:00|2436.4|2430.4|2434.6|2428.6|2436.4|2430.4|2434.6|2428.6|4
1623083940000|2021-06-07 16:39:00|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1623083960000|2021-06-07 16:39:20|2434.6|2428.6|2434.9|2428.9|2434.9|2428.9|2434.6|2428.6|2
1623083970000|2021-06-07 16:39:30|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1623083980000|2021-06-07 16:39:40|2434.6|2428.6|2434.9|2428.9|2434.9|2428.9|2434.6|2428.6|2
1623083990000|2021-06-07 16:39:50|2434.6|2428.6|2434.4|2428.4|2434.6|2428.6|2434.4|2428.4|2
1623084200000|2021-06-07 16:43:20|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1623084300000|2021-06-07 16:45:00|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1623084320000|2021-06-07 16:45:20|2434.9|2428.9|2433.9|2427.9|2434.9|2428.9|2433.6|2427.6|3
1623084350000|2021-06-07 16:45:50|2434.1|2428.1|2433.9|2427.9|2434.1|2428.1|2433.9|2427.9|2
1623084460000|2021-06-07 16:47:40|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1623084490000|2021-06-07 16:48:10|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1623084530000|2021-06-07 16:48:50|2434.1|2428.1|2433.9|2427.9|2434.1|2428.1|2433.9|2427.9|4
1623084600000|2021-06-07 16:50:00|2434.1|2428.1|2433.9|2427.9|2434.1|2428.1|2433.9|2427.9|2
1623084720000|2021-06-07 16:52:00|2434.1|2428.1|2433.9|2427.9|2434.1|2428.1|2433.9|2427.9|8
1623084770000|2021-06-07 16:52:50|2434.1|2428.1|2435.6|2429.6|2435.6|2429.6|2433.9|2427.9|6
1623084780000|2021-06-07 16:53:00|2435.4|2429.4|2435.6|2429.6|2435.6|2429.6|2435.4|2429.4|2
1623084810000|2021-06-07 16:53:30|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1623084940000|2021-06-07 16:55:40|2436|2430|2435.9|2429.9|2436|2430|2435.9|2429.9|2
1623085020000|2021-06-07 16:57:00|2436|2430|2436|2430|2436|2430|2436|2430|1
1623085040000|2021-06-07 16:57:20|2436.3|2430.3|2436.6|2430.6|2436.6|2430.6|2436.3|2430.3|3
1623085050000|2021-06-07 16:57:30|2436.4|2430.4|2436.6|2430.6|2436.6|2430.6|2436.4|2430.4|2
1623085060000|2021-06-07 16:57:40|2436.4|2430.4|2436.5|2430.5|2436.8|2430.8|2436.4|2430.4|4
1623085110000|2021-06-07 16:58:30|2436.6|2430.6|2436.9|2430.9|2436.9|2430.9|2436.6|2430.6|2
1623085150000|2021-06-07 16:59:10|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1623110520000|2021-06-08 00:02:00|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|2426.8|2420.8|1
1623110670000|2021-06-08 00:04:30|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1623110690000|2021-06-08 00:04:50|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1623110730000|2021-06-08 00:05:30|2428.4|2422.4|2429.3|2423.3|2429.3|2423.3|2428.4|2422.4|5
1623110740000|2021-06-08 00:05:40|2429.5|2423.5|2430.9|2424.9|2430.9|2424.9|2429.5|2423.5|3
1623110750000|2021-06-08 00:05:50|2431.1|2425.1|2431.3|2425.3|2431.3|2425.3|2431.1|2425.1|2
1623110760000|2021-06-08 00:06:00|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1623110770000|2021-06-08 00:06:10|2430.9|2424.9|2430.3|2424.3|2430.9|2424.9|2430.3|2424.3|3
1623110790000|2021-06-08 00:06:30|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1623110880000|2021-06-08 00:08:00|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1623111140000|2021-06-08 00:12:20|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1623111150000|2021-06-08 00:12:30|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1623111200000|2021-06-08 00:13:20|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1623112780000|2021-06-08 00:39:40|2431.1|2425.1|2431.9|2425.9|2431.9|2425.9|2431.1|2425.1|4
1623112810000|2021-06-08 00:40:10|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1623113000000|2021-06-08 00:43:20|2431.9|2425.9|2432.9|2426.9|2432.9|2426.9|2431.9|2425.9|3
1623113160000|2021-06-08 00:46:00|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1623113210000|2021-06-08 00:46:50|2433.9|2427.9|2434.4|2428.4|2434.4|2428.4|2433.9|2427.9|3
1623113280000|2021-06-08 00:48:00|2433.9|2427.9|2433.4|2427.4|2433.9|2427.9|2433.4|2427.4|3
1623113310000|2021-06-08 00:48:30|2433.6|2427.6|2432.6|2426.6|2433.9|2427.9|2432.6|2426.6|3
1623113320000|2021-06-08 00:48:40|2432.1|2426.1|2431.6|2425.6|2432.1|2426.1|2431.6|2425.6|3
1623113520000|2021-06-08 00:52:00|2431.4|2425.4|2430.6|2424.6|2431.4|2425.4|2430.6|2424.6|2
1623113540000|2021-06-08 00:52:20|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1623113850000|2021-06-08 00:57:30|2431.6|2425.6|2431.6|2425.6|2431.9|2425.9|2431.4|2425.4|4
1623113860000|2021-06-08 00:57:40|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1623113890000|2021-06-08 00:58:10|2431.1|2425.1|2430.9|2424.9|2431.1|2425.1|2430.9|2424.9|2
1623114000000|2021-06-08 01:00:00|2431.1|2425.1|2434.1|2428.1|2434.1|2428.1|2431.1|2425.1|11
1623114010000|2021-06-08 01:00:10|2434.4|2428.4|2437.4|2431.4|2437.4|2431.4|2433.9|2427.9|10
1623114020000|2021-06-08 01:00:20|2437.1|2431.1|2435.6|2429.6|2437.1|2431.1|2435.1|2429.1|12
1623114030000|2021-06-08 01:00:30|2436.1|2430.1|2437.1|2431.1|2437.1|2431.1|2436.1|2430.1|6
1623114040000|2021-06-08 01:00:40|2436.9|2430.9|2437.1|2431.1|2437.4|2431.4|2436.9|2430.9|4
1623114050000|2021-06-08 01:00:50|2436.6|2430.6|2436.1|2430.1|2437.1|2431.1|2436.1|2430.1|7
1623114060000|2021-06-08 01:01:00|2436.4|2430.4|2436.6|2430.6|2437.1|2431.1|2436.4|2430.4|6
1623114070000|2021-06-08 01:01:10|2436.9|2430.9|2436.9|2430.9|2437.4|2431.4|2436.6|2430.6|9
1623114080000|2021-06-08 01:01:20|2437.1|2431.1|2438.4|2432.4|2438.6|2432.6|2436.9|2430.9|15
1623114090000|2021-06-08 01:01:30|2438.1|2432.1|2438.4|2432.4|2438.6|2432.6|2438.1|2432.1|8
1623114100000|2021-06-08 01:01:40|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.4|2432.4|3
1623114110000|2021-06-08 01:01:50|2438.4|2432.4|2439.4|2433.4|2439.4|2433.4|2438.1|2432.1|6
1623114120000|2021-06-08 01:02:00|2439.6|2433.6|2439.4|2433.4|2439.6|2433.6|2439.1|2433.1|6
1623114130000|2021-06-08 01:02:10|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2438.6|2432.6|10
1623114140000|2021-06-08 01:02:20|2439.6|2433.6|2438.6|2432.6|2439.6|2433.6|2438.6|2432.6|6
1623114150000|2021-06-08 01:02:30|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1623114160000|2021-06-08 01:02:40|2439.1|2433.1|2438.6|2432.6|2439.1|2433.1|2438.6|2432.6|4
1623114170000|2021-06-08 01:02:50|2438.9|2432.9|2438.9|2432.9|2439.1|2433.1|2438.6|2432.6|9
1623114180000|2021-06-08 01:03:00|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|2
1623114190000|2021-06-08 01:03:10|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|4
1623114200000|2021-06-08 01:03:20|2438.6|2432.6|2439.6|2433.6|2439.6|2433.6|2438.6|2432.6|5
1623114210000|2021-06-08 01:03:30|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.4|2433.4|5
1623114220000|2021-06-08 01:03:40|2440.1|2434.1|2441.1|2435.1|2441.4|2435.4|2439.9|2433.9|7
1623114230000|2021-06-08 01:03:50|2441.4|2435.4|2442.1|2436.1|2442.6|2436.6|2441.1|2435.1|10
1623114240000|2021-06-08 01:04:00|2442.4|2436.4|2441.6|2435.6|2442.4|2436.4|2440.9|2434.9|8
1623114250000|2021-06-08 01:04:10|2441.9|2435.9|2441.9|2435.9|2442.1|2436.1|2441.6|2435.6|6
1623114260000|2021-06-08 01:04:20|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2441.6|2435.6|5
1623114280000|2021-06-08 01:04:40|2442.4|2436.4|2442.6|2436.6|2442.6|2436.6|2442.4|2436.4|2
1623114290000|2021-06-08 01:04:50|2442.9|2436.9|2442.4|2436.4|2442.9|2436.9|2442.1|2436.1|4
1623114300000|2021-06-08 01:05:00|2441.9|2435.9|2442.4|2436.4|2442.6|2436.6|2441.6|2435.6|9
1623114310000|2021-06-08 01:05:10|2442.6|2436.6|2443.4|2437.4|2443.4|2437.4|2442.6|2436.6|5
1623114320000|2021-06-08 01:05:20|2443.6|2437.6|2444.6|2438.6|2444.6|2438.6|2443.6|2437.6|6
1623114330000|2021-06-08 01:05:30|2444.9|2438.9|2445.1|2439.1|2445.1|2439.1|2444.6|2438.6|4
1623114340000|2021-06-08 01:05:40|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1623114350000|2021-06-08 01:05:50|2445.6|2439.6|2444.4|2438.4|2445.6|2439.6|2444.4|2438.4|5
1623114360000|2021-06-08 01:06:00|2444.1|2438.1|2444.1|2438.1|2444.4|2438.4|2443.9|2437.9|4
1623114390000|2021-06-08 01:06:30|2443.9|2437.9|2444.1|2438.1|2444.1|2438.1|2443.9|2437.9|2
1623114400000|2021-06-08 01:06:40|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1623114410000|2021-06-08 01:06:50|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2443.9|2437.9|3
1623114420000|2021-06-08 01:07:00|2443.9|2437.9|2444.1|2438.1|2444.1|2438.1|2443.9|2437.9|2
1623114430000|2021-06-08 01:07:10|2443.9|2437.9|2443.6|2437.6|2443.9|2437.9|2443.6|2437.6|2
1623114440000|2021-06-08 01:07:20|2443.4|2437.4|2442.9|2436.9|2443.4|2437.4|2442.9|2436.9|3
1623114450000|2021-06-08 01:07:30|2443.1|2437.1|2442.1|2436.1|2443.1|2437.1|2441.9|2435.9|7
1623114460000|2021-06-08 01:07:40|2442.4|2436.4|2441.6|2435.6|2442.4|2436.4|2441.4|2435.4|6
1623114470000|2021-06-08 01:07:50|2441.9|2435.9|2442.1|2436.1|2442.4|2436.4|2441.9|2435.9|5
1623114480000|2021-06-08 01:08:00|2442.4|2436.4|2441.9|2435.9|2442.4|2436.4|2441.9|2435.9|6
1623114490000|2021-06-08 01:08:10|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1623114500000|2021-06-08 01:08:20|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1623114520000|2021-06-08 01:08:40|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.4|2435.4|3
1623114530000|2021-06-08 01:08:50|2441.4|2435.4|2441.6|2435.6|2441.6|2435.6|2441.4|2435.4|2
1623114540000|2021-06-08 01:09:00|2441.9|2435.9|2441.6|2435.6|2441.9|2435.9|2441.6|2435.6|2
1623114560000|2021-06-08 01:09:20|2441.9|2435.9|2441.4|2435.4|2441.9|2435.9|2441.4|2435.4|3
1623114580000|2021-06-08 01:09:40|2441.6|2435.6|2440.6|2434.6|2441.9|2435.9|2440.6|2434.6|5
1623114590000|2021-06-08 01:09:50|2440.9|2434.9|2440.6|2434.6|2440.9|2434.9|2440.6|2434.6|2
1623114600000|2021-06-08 01:10:00|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.6|2434.6|3
1623114610000|2021-06-08 01:10:10|2440.6|2434.6|2440.4|2434.4|2440.9|2434.9|2440.4|2434.4|4
1623114640000|2021-06-08 01:10:40|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1623114660000|2021-06-08 01:11:00|2440.9|2434.9|2440.4|2434.4|2440.9|2434.9|2440.4|2434.4|3
1623114670000|2021-06-08 01:11:10|2440.6|2434.6|2440.1|2434.1|2440.6|2434.6|2440.1|2434.1|2
1623114700000|2021-06-08 01:11:40|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1623114720000|2021-06-08 01:12:00|2440.1|2434.1|2439.4|2433.4|2440.1|2434.1|2438.9|2432.9|6
1623114730000|2021-06-08 01:12:10|2439.6|2433.6|2439.4|2433.4|2439.9|2433.9|2439.4|2433.4|6
1623114740000|2021-06-08 01:12:20|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623114750000|2021-06-08 01:12:30|2440.1|2434.1|2439.9|2433.9|2440.1|2434.1|2439.6|2433.6|5
1623114760000|2021-06-08 01:12:40|2440.1|2434.1|2439.6|2433.6|2440.1|2434.1|2439.6|2433.6|3
1623114770000|2021-06-08 01:12:50|2439.9|2433.9|2439.9|2433.9|2440.4|2434.4|2439.9|2433.9|7
1623114780000|2021-06-08 01:13:00|2440.1|2434.1|2440.1|2434.1|2440.4|2434.4|2439.9|2433.9|13
1623114790000|2021-06-08 01:13:10|2439.9|2433.9|2439.6|2433.6|2439.9|2433.9|2439.6|2433.6|2
1623114800000|2021-06-08 01:13:20|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1623114810000|2021-06-08 01:13:30|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1623114840000|2021-06-08 01:14:00|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1623114880000|2021-06-08 01:14:40|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1623114900000|2021-06-08 01:15:00|2440.4|2434.4|2440.4|2434.4|2440.9|2434.9|2440.4|2434.4|7
1623114910000|2021-06-08 01:15:10|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1623114920000|2021-06-08 01:15:20|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1623114930000|2021-06-08 01:15:30|2440.6|2434.6|2439.6|2433.6|2440.6|2434.6|2439.1|2433.1|13
1623114940000|2021-06-08 01:15:40|2439.4|2433.4|2438.9|2432.9|2439.4|2433.4|2438.6|2432.6|5
1623114950000|2021-06-08 01:15:50|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1623114960000|2021-06-08 01:16:00|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1623114990000|2021-06-08 01:16:30|2438.1|2432.1|2438.1|2432.1|2438.6|2432.6|2438.1|2432.1|5
1623115050000|2021-06-08 01:17:30|2437.9|2431.9|2437.1|2431.1|2437.9|2431.9|2437.1|2431.1|2
1623115060000|2021-06-08 01:17:40|2437.4|2431.4|2437.6|2431.6|2437.6|2431.6|2437.1|2431.1|4
1623115070000|2021-06-08 01:17:50|2437.4|2431.4|2436.9|2430.9|2437.4|2431.4|2436.9|2430.9|5
1623115090000|2021-06-08 01:18:10|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1623115110000|2021-06-08 01:18:30|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623115120000|2021-06-08 01:18:40|2436.6|2430.6|2435.9|2429.9|2436.6|2430.6|2435.4|2429.4|6
1623115130000|2021-06-08 01:18:50|2435.6|2429.6|2435.6|2429.6|2435.9|2429.9|2435.6|2429.6|3
1623115140000|2021-06-08 01:19:00|2435.4|2429.4|2435.9|2429.9|2435.9|2429.9|2435.1|2429.1|5
1623115150000|2021-06-08 01:19:10|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1623115160000|2021-06-08 01:19:20|2435.9|2429.9|2436.1|2430.1|2436.1|2430.1|2435.9|2429.9|2
1623115170000|2021-06-08 01:19:30|2436.4|2430.4|2436.9|2430.9|2436.9|2430.9|2436.4|2430.4|3
1623115180000|2021-06-08 01:19:40|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.1|2430.1|3
1623115190000|2021-06-08 01:19:50|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1623115200000|2021-06-08 01:20:00|2436.4|2430.4|2435.9|2429.9|2436.4|2430.4|2435.9|2429.9|3
1623115210000|2021-06-08 01:20:10|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1623115220000|2021-06-08 01:20:20|2435.9|2429.9|2436.1|2430.1|2436.1|2430.1|2435.9|2429.9|2
1623115230000|2021-06-08 01:20:30|2435.9|2429.9|2435.6|2429.6|2435.9|2429.9|2435.6|2429.6|2
1623115240000|2021-06-08 01:20:40|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1623115270000|2021-06-08 01:21:10|2434.1|2428.1|2433.1|2427.1|2434.1|2428.1|2433.1|2427.1|6
1623115280000|2021-06-08 01:21:20|2433.4|2427.4|2434.9|2428.9|2434.9|2428.9|2433.4|2427.4|6
1623115290000|2021-06-08 01:21:30|2435.1|2429.1|2435.4|2429.4|2435.4|2429.4|2434.6|2428.6|6
1623115300000|2021-06-08 01:21:40|2435.1|2429.1|2434.6|2428.6|2435.1|2429.1|2434.4|2428.4|4
1623115310000|2021-06-08 01:21:50|2434.4|2428.4|2434.6|2428.6|2434.6|2428.6|2434.4|2428.4|4
1623115320000|2021-06-08 01:22:00|2434.4|2428.4|2433.9|2427.9|2434.4|2428.4|2433.9|2427.9|3
1623115340000|2021-06-08 01:22:20|2434.6|2428.6|2433.9|2427.9|2434.6|2428.6|2433.9|2427.9|4
1623115350000|2021-06-08 01:22:30|2434.1|2428.1|2434.6|2428.6|2434.6|2428.6|2433.9|2427.9|5
1623115360000|2021-06-08 01:22:40|2434.9|2428.9|2434.9|2428.9|2435.1|2429.1|2434.6|2428.6|9
1623115370000|2021-06-08 01:22:50|2435.1|2429.1|2434.9|2428.9|2435.1|2429.1|2434.6|2428.6|11
1623115380000|2021-06-08 01:23:00|2435.1|2429.1|2434.1|2428.1|2435.1|2429.1|2433.6|2427.6|12
1623115390000|2021-06-08 01:23:10|2433.9|2427.9|2434.1|2428.1|2434.1|2428.1|2433.6|2427.6|7
1623115400000|2021-06-08 01:23:20|2433.9|2427.9|2434.1|2428.1|2434.1|2428.1|2433.6|2427.6|4
1623115410000|2021-06-08 01:23:30|2434.4|2428.4|2434.4|2428.4|2434.6|2428.6|2434.1|2428.1|9
1623115420000|2021-06-08 01:23:40|2434.6|2428.6|2434.9|2428.9|2435.1|2429.1|2434.6|2428.6|10
1623115430000|2021-06-08 01:23:50|2435.1|2429.1|2436.1|2430.1|2436.1|2430.1|2434.9|2428.9|12
1623115440000|2021-06-08 01:24:00|2435.9|2429.9|2434.6|2428.6|2435.9|2429.9|2434.6|2428.6|8
1623115450000|2021-06-08 01:24:10|2434.9|2428.9|2434.6|2428.6|2435.1|2429.1|2434.6|2428.6|12
1623115470000|2021-06-08 01:24:30|2434.9|2428.9|2435.1|2429.1|2435.6|2429.6|2434.9|2428.9|7
1623115480000|2021-06-08 01:24:40|2435.4|2429.4|2436.1|2430.1|2436.1|2430.1|2435.4|2429.4|8
1623115490000|2021-06-08 01:24:50|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.6|2429.6|5
1623115500000|2021-06-08 01:25:00|2436.1|2430.1|2435.6|2429.6|2436.1|2430.1|2435.4|2429.4|7
1623115510000|2021-06-08 01:25:10|2435.9|2429.9|2435.6|2429.6|2435.9|2429.9|2435.6|2429.6|6
1623115530000|2021-06-08 01:25:30|2435.4|2429.4|2435.4|2429.4|2435.9|2429.9|2435.1|2429.1|6
1623115540000|2021-06-08 01:25:40|2435.6|2429.6|2435.6|2429.6|2435.9|2429.9|2435.1|2429.1|16
1623115550000|2021-06-08 01:25:50|2435.4|2429.4|2435.4|2429.4|2435.6|2429.6|2435.1|2429.1|4
1623115560000|2021-06-08 01:26:00|2435.6|2429.6|2434.9|2428.9|2435.6|2429.6|2434.9|2428.9|6
1623115580000|2021-06-08 01:26:20|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1623115590000|2021-06-08 01:26:30|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1623115600000|2021-06-08 01:26:40|2435.6|2429.6|2436.1|2430.1|2436.1|2430.1|2435.1|2429.1|6
1623115620000|2021-06-08 01:27:00|2435.9|2429.9|2434.9|2428.9|2435.9|2429.9|2434.6|2428.6|10
1623115630000|2021-06-08 01:27:10|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1623115650000|2021-06-08 01:27:30|2434.6|2428.6|2435.4|2429.4|2435.4|2429.4|2434.6|2428.6|4
1623115670000|2021-06-08 01:27:50|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1623115680000|2021-06-08 01:28:00|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2434.9|2428.9|3
1623115700000|2021-06-08 01:28:20|2434.9|2428.9|2435.1|2429.1|2435.1|2429.1|2434.9|2428.9|2
1623115730000|2021-06-08 01:28:50|2434.9|2428.9|2435.1|2429.1|2435.1|2429.1|2434.9|2428.9|4
1623115740000|2021-06-08 01:29:00|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|1
1623115780000|2021-06-08 01:29:40|2434.6|2428.6|2433.6|2427.6|2434.6|2428.6|2433.6|2427.6|2
1623115800000|2021-06-08 01:30:00|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.1|2427.1|5
1623115810000|2021-06-08 01:30:10|2433.6|2427.6|2434.1|2428.1|2434.1|2428.1|2433.6|2427.6|2
1623115820000|2021-06-08 01:30:20|2433.9|2427.9|2432.6|2426.6|2433.9|2427.9|2432.6|2426.6|2
1623115830000|2021-06-08 01:30:30|2432.1|2426.1|2432.6|2426.6|2432.6|2426.6|2432.1|2426.1|3
1623115840000|2021-06-08 01:30:40|2432.4|2426.4|2432.9|2426.9|2432.9|2426.9|2432.4|2426.4|3
1623115860000|2021-06-08 01:31:00|2433.1|2427.1|2433.4|2427.4|2433.4|2427.4|2432.9|2426.9|5
1623115870000|2021-06-08 01:31:10|2433.1|2427.1|2432.6|2426.6|2433.1|2427.1|2432.6|2426.6|3
1623115880000|2021-06-08 01:31:20|2432.9|2426.9|2433.1|2427.1|2433.1|2427.1|2432.9|2426.9|2
1623115890000|2021-06-08 01:31:30|2433.4|2427.4|2432.9|2426.9|2433.4|2427.4|2432.9|2426.9|5
1623115910000|2021-06-08 01:31:50|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|2433.1|2427.1|1
1623115920000|2021-06-08 01:32:00|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|1
1623115930000|2021-06-08 01:32:10|2432.6|2426.6|2432.9|2426.9|2432.9|2426.9|2432.4|2426.4|4
1623115940000|2021-06-08 01:32:20|2433.1|2427.1|2433.4|2427.4|2433.4|2427.4|2433.1|2427.1|2
1623115960000|2021-06-08 01:32:40|2433.6|2427.6|2433.9|2427.9|2433.9|2427.9|2433.6|2427.6|2
1623115970000|2021-06-08 01:32:50|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|1
1623115980000|2021-06-08 01:33:00|2433.9|2427.9|2433.4|2427.4|2433.9|2427.9|2433.4|2427.4|3
1623116010000|2021-06-08 01:33:30|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1623116020000|2021-06-08 01:33:40|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1623116030000|2021-06-08 01:33:50|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1623116050000|2021-06-08 01:34:10|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.1|2427.1|3
1623116060000|2021-06-08 01:34:20|2433.6|2427.6|2433.6|2427.6|2433.9|2427.9|2433.6|2427.6|3
1623116080000|2021-06-08 01:34:40|2433.4|2427.4|2433.6|2427.6|2433.6|2427.6|2433.4|2427.4|4
1623116090000|2021-06-08 01:34:50|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|1
1623116100000|2021-06-08 01:35:00|2433.1|2427.1|2432.1|2426.1|2433.1|2427.1|2432.1|2426.1|4
1623116120000|2021-06-08 01:35:20|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1623116130000|2021-06-08 01:35:30|2432.1|2426.1|2432.9|2426.9|2432.9|2426.9|2432.1|2426.1|2
1623116140000|2021-06-08 01:35:40|2432.6|2426.6|2432.1|2426.1|2432.6|2426.6|2432.1|2426.1|3
1623116150000|2021-06-08 01:35:50|2431.9|2425.9|2432.1|2426.1|2432.1|2426.1|2431.9|2425.9|2
1623116160000|2021-06-08 01:36:00|2432.4|2426.4|2431.9|2425.9|2432.9|2426.9|2431.9|2425.9|6
1623116180000|2021-06-08 01:36:20|2431.6|2425.6|2431.1|2425.1|2431.6|2425.6|2431.1|2425.1|3
1623116190000|2021-06-08 01:36:30|2430.9|2424.9|2431.1|2425.1|2431.1|2425.1|2430.9|2424.9|2
1623116200000|2021-06-08 01:36:40|2430.9|2424.9|2431.4|2425.4|2431.4|2425.4|2430.9|2424.9|3
1623116210000|2021-06-08 01:36:50|2431.1|2425.1|2430.4|2424.4|2431.1|2425.1|2430.4|2424.4|4
1623116220000|2021-06-08 01:37:00|2430.6|2424.6|2430.9|2424.9|2431.1|2425.1|2430.4|2424.4|8
1623116230000|2021-06-08 01:37:10|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.4|2424.4|3
1623116240000|2021-06-08 01:37:20|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1623116270000|2021-06-08 01:37:50|2430.6|2424.6|2430.4|2424.4|2430.6|2424.6|2430.4|2424.4|2
1623116290000|2021-06-08 01:38:10|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1623116300000|2021-06-08 01:38:20|2430.9|2424.9|2431.1|2425.1|2431.1|2425.1|2430.9|2424.9|4
1623116310000|2021-06-08 01:38:30|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1623116320000|2021-06-08 01:38:40|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1623116330000|2021-06-08 01:38:50|2430.4|2424.4|2430.4|2424.4|2430.6|2424.6|2430.4|2424.4|5
1623116340000|2021-06-08 01:39:00|2430.1|2424.1|2430.6|2424.6|2430.9|2424.9|2430.1|2424.1|4
1623116350000|2021-06-08 01:39:10|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1623116360000|2021-06-08 01:39:20|2430.1|2424.1|2429.9|2423.9|2430.1|2424.1|2429.9|2423.9|2
1623116370000|2021-06-08 01:39:30|2429.6|2423.6|2429.1|2423.1|2429.6|2423.6|2429.1|2423.1|4
1623116380000|2021-06-08 01:39:40|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.1|2423.1|3
1623116390000|2021-06-08 01:39:50|2429.1|2423.1|2428.9|2422.9|2429.1|2423.1|2428.9|2422.9|2
1623116400000|2021-06-08 01:40:00|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.4|2422.4|3
1623116410000|2021-06-08 01:40:10|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.1|2423.1|5
1623116420000|2021-06-08 01:40:20|2429.1|2423.1|2429.4|2423.4|2429.6|2423.6|2429.1|2423.1|4
1623116430000|2021-06-08 01:40:30|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|3
1623116440000|2021-06-08 01:40:40|2428.9|2422.9|2429.9|2423.9|2429.9|2423.9|2428.9|2422.9|7
1623116450000|2021-06-08 01:40:50|2429.6|2423.6|2429.4|2423.4|2429.6|2423.6|2429.4|2423.4|2
1623116460000|2021-06-08 01:41:00|2429.6|2423.6|2429.4|2423.4|2430.4|2424.4|2429.4|2423.4|8
1623116470000|2021-06-08 01:41:10|2429.6|2423.6|2429.4|2423.4|2429.6|2423.6|2429.4|2423.4|2
1623116480000|2021-06-08 01:41:20|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1623116490000|2021-06-08 01:41:30|2430.1|2424.1|2430.4|2424.4|2430.4|2424.4|2430.1|2424.1|2
1623116500000|2021-06-08 01:41:40|2430.6|2424.6|2431.1|2425.1|2431.1|2425.1|2430.4|2424.4|4
1623116510000|2021-06-08 01:41:50|2430.9|2424.9|2430.1|2424.1|2430.9|2424.9|2430.1|2424.1|4
1623116520000|2021-06-08 01:42:00|2429.9|2423.9|2430.4|2424.4|2430.4|2424.4|2429.9|2423.9|2
1623116540000|2021-06-08 01:42:20|2430.6|2424.6|2430.4|2424.4|2430.9|2424.9|2430.4|2424.4|4
1623116550000|2021-06-08 01:42:30|2430.6|2424.6|2430.4|2424.4|2430.6|2424.6|2430.4|2424.4|2
1623116570000|2021-06-08 01:42:50|2430.6|2424.6|2430.4|2424.4|2430.6|2424.6|2429.9|2423.9|6
1623116580000|2021-06-08 01:43:00|2430.6|2424.6|2430.4|2424.4|2430.6|2424.6|2430.1|2424.1|4
1623116620000|2021-06-08 01:43:40|2430.1|2424.1|2429.4|2423.4|2430.1|2424.1|2429.4|2423.4|6
1623116640000|2021-06-08 01:44:00|2429.6|2423.6|2429.4|2423.4|2429.9|2423.9|2429.4|2423.4|3
1623116660000|2021-06-08 01:44:20|2429.6|2423.6|2429.9|2423.9|2429.9|2423.9|2429.6|2423.6|2
1623116690000|2021-06-08 01:44:50|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1623116720000|2021-06-08 01:45:20|2431.1|2425.1|2431.6|2425.6|2431.6|2425.6|2431.1|2425.1|2
1623116730000|2021-06-08 01:45:30|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1623116740000|2021-06-08 01:45:40|2431.6|2425.6|2431.1|2425.1|2431.6|2425.6|2431.1|2425.1|3
1623116770000|2021-06-08 01:46:10|2430.9|2424.9|2430.6|2424.6|2430.9|2424.9|2430.6|2424.6|2
1623116780000|2021-06-08 01:46:20|2430.4|2424.4|2429.9|2423.9|2430.4|2424.4|2429.9|2423.9|3
1623116800000|2021-06-08 01:46:40|2430.1|2424.1|2429.6|2423.6|2430.1|2424.1|2429.6|2423.6|3
1623116810000|2021-06-08 01:46:50|2429.9|2423.9|2430.4|2424.4|2430.4|2424.4|2429.9|2423.9|2
1623116820000|2021-06-08 01:47:00|2430.1|2424.1|2430.4|2424.4|2430.6|2424.6|2429.9|2423.9|6
1623116830000|2021-06-08 01:47:10|2430.6|2424.6|2430.4|2424.4|2430.6|2424.6|2430.4|2424.4|2
1623116840000|2021-06-08 01:47:20|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1623116860000|2021-06-08 01:47:40|2430.4|2424.4|2430.1|2424.1|2430.4|2424.4|2429.9|2423.9|4
1623116870000|2021-06-08 01:47:50|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1623116880000|2021-06-08 01:48:00|2429.6|2423.6|2428.9|2422.9|2429.6|2423.6|2428.9|2422.9|4
1623116940000|2021-06-08 01:49:00|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1623116960000|2021-06-08 01:49:20|2428.9|2422.9|2429.4|2423.4|2429.6|2423.6|2428.9|2422.9|6
1623116970000|2021-06-08 01:49:30|2429.1|2423.1|2429.4|2423.4|2429.6|2423.6|2429.1|2423.1|6
1623116980000|2021-06-08 01:49:40|2429.1|2423.1|2428.9|2422.9|2429.1|2423.1|2428.9|2422.9|2
1623116990000|2021-06-08 01:49:50|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|3
1623117000000|2021-06-08 01:50:00|2428.9|2422.9|2428.6|2422.6|2428.9|2422.9|2428.6|2422.6|2
1623117010000|2021-06-08 01:50:10|2428.9|2422.9|2428.9|2422.9|2429.1|2423.1|2428.9|2422.9|3
1623117020000|2021-06-08 01:50:20|2429.1|2423.1|2428.9|2422.9|2429.1|2423.1|2428.9|2422.9|4
1623117030000|2021-06-08 01:50:30|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1623117040000|2021-06-08 01:50:40|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1623117050000|2021-06-08 01:50:50|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1623117060000|2021-06-08 01:51:00|2429.4|2423.4|2429.9|2423.9|2430.4|2424.4|2429.4|2423.4|6
1623117070000|2021-06-08 01:51:10|2430.1|2424.1|2430.4|2424.4|2430.4|2424.4|2430.1|2424.1|2
1623117080000|2021-06-08 01:51:20|2430.1|2424.1|2429.9|2423.9|2430.1|2424.1|2429.9|2423.9|2
1623117090000|2021-06-08 01:51:30|2430.1|2424.1|2430.6|2424.6|2430.6|2424.6|2430.1|2424.1|3
1623117100000|2021-06-08 01:51:40|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1623117110000|2021-06-08 01:51:50|2430.1|2424.1|2430.4|2424.4|2430.4|2424.4|2429.9|2423.9|4
1623117120000|2021-06-08 01:52:00|2430.1|2424.1|2430.4|2424.4|2430.4|2424.4|2430.1|2424.1|4
1623117130000|2021-06-08 01:52:10|2430.1|2424.1|2430.4|2424.4|2430.4|2424.4|2429.9|2423.9|4
1623117160000|2021-06-08 01:52:40|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1623117170000|2021-06-08 01:52:50|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1623117210000|2021-06-08 01:53:30|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1623117220000|2021-06-08 01:53:40|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1623117230000|2021-06-08 01:53:50|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1623117240000|2021-06-08 01:54:00|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1623117250000|2021-06-08 01:54:10|2430.6|2424.6|2431.1|2425.1|2431.1|2425.1|2430.6|2424.6|3
1623117270000|2021-06-08 01:54:30|2431.4|2425.4|2431.6|2425.6|2431.6|2425.6|2431.4|2425.4|2
1623117280000|2021-06-08 01:54:40|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1623117290000|2021-06-08 01:54:50|2431.6|2425.6|2431.4|2425.4|2431.6|2425.6|2431.4|2425.4|2
1623117330000|2021-06-08 01:55:30|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1623117340000|2021-06-08 01:55:40|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1623117360000|2021-06-08 01:56:00|2431.1|2425.1|2431.4|2425.4|2431.4|2425.4|2431.1|2425.1|2
1623117370000|2021-06-08 01:56:10|2431.6|2425.6|2431.1|2425.1|2431.9|2425.9|2431.1|2425.1|5
1623117380000|2021-06-08 01:56:20|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1623117390000|2021-06-08 01:56:30|2431.6|2425.6|2431.9|2425.9|2431.9|2425.9|2431.6|2425.6|2
1623117400000|2021-06-08 01:56:40|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.4|2425.4|3
1623117410000|2021-06-08 01:56:50|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.1|2425.1|3
1623117420000|2021-06-08 01:57:00|2431.6|2425.6|2431.6|2425.6|2431.9|2425.9|2431.6|2425.6|3
1623117430000|2021-06-08 01:57:10|2431.4|2425.4|2431.6|2425.6|2431.6|2425.6|2431.4|2425.4|2
1623117440000|2021-06-08 01:57:20|2431.9|2425.9|2431.4|2425.4|2431.9|2425.9|2431.4|2425.4|5
1623117450000|2021-06-08 01:57:30|2431.6|2425.6|2431.4|2425.4|2431.6|2425.6|2431.4|2425.4|2
1623117460000|2021-06-08 01:57:40|2431.6|2425.6|2431.4|2425.4|2431.6|2425.6|2431.4|2425.4|2
1623117480000|2021-06-08 01:58:00|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.4|2425.4|7
1623117490000|2021-06-08 01:58:10|2431.4|2425.4|2430.4|2424.4|2431.4|2425.4|2430.1|2424.1|7
1623117520000|2021-06-08 01:58:40|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1623117530000|2021-06-08 01:58:50|2430.4|2424.4|2430.1|2424.1|2430.4|2424.4|2430.1|2424.1|2
1623117550000|2021-06-08 01:59:10|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1623117560000|2021-06-08 01:59:20|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1623117580000|2021-06-08 01:59:40|2429.9|2423.9|2429.6|2423.6|2430.1|2424.1|2429.6|2423.6|4
1623117590000|2021-06-08 01:59:50|2429.4|2423.4|2429.6|2423.6|2429.6|2423.6|2429.1|2423.1|4
1623117600000|2021-06-08 02:00:00|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.1|2423.1|5
1623117610000|2021-06-08 02:00:10|2429.1|2423.1|2429.4|2423.4|2429.4|2423.4|2428.9|2422.9|5
1623117620000|2021-06-08 02:00:20|2429.1|2423.1|2429.4|2423.4|2429.4|2423.4|2428.9|2422.9|4
1623117630000|2021-06-08 02:00:30|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1623117640000|2021-06-08 02:00:40|2429.4|2423.4|2429.4|2423.4|2429.6|2423.6|2429.4|2423.4|5
1623117650000|2021-06-08 02:00:50|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1623117670000|2021-06-08 02:01:10|2429.9|2423.9|2430.1|2424.1|2430.1|2424.1|2429.9|2423.9|2
1623117680000|2021-06-08 02:01:20|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1623117700000|2021-06-08 02:01:40|2430.1|2424.1|2430.4|2424.4|2430.4|2424.4|2430.1|2424.1|2
1623117710000|2021-06-08 02:01:50|2430.1|2424.1|2430.4|2424.4|2430.4|2424.4|2430.1|2424.1|2
1623117720000|2021-06-08 02:02:00|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1623117740000|2021-06-08 02:02:20|2430.4|2424.4|2430.6|2424.6|2430.6|2424.6|2430.4|2424.4|2
1623117770000|2021-06-08 02:02:50|2430.4|2424.4|2430.1|2424.1|2430.4|2424.4|2429.9|2423.9|4
1623117780000|2021-06-08 02:03:00|2430.4|2424.4|2430.6|2424.6|2430.6|2424.6|2430.4|2424.4|2
1623117800000|2021-06-08 02:03:20|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1623117810000|2021-06-08 02:03:30|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1623117820000|2021-06-08 02:03:40|2430.9|2424.9|2431.1|2425.1|2431.1|2425.1|2430.9|2424.9|2
1623117830000|2021-06-08 02:03:50|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1623117850000|2021-06-08 02:04:10|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1623117870000|2021-06-08 02:04:30|2431.4|2425.4|2431.1|2425.1|2431.4|2425.4|2431.1|2425.1|2
1623117880000|2021-06-08 02:04:40|2430.9|2424.9|2431.4|2425.4|2431.4|2425.4|2430.9|2424.9|3
1623117890000|2021-06-08 02:04:50|2431.1|2425.1|2430.9|2424.9|2431.1|2425.1|2430.9|2424.9|2
1623117900000|2021-06-08 02:05:00|2431.1|2425.1|2431.4|2425.4|2431.4|2425.4|2431.1|2425.1|2
1623117910000|2021-06-08 02:05:10|2431.1|2425.1|2430.9|2424.9|2431.1|2425.1|2430.9|2424.9|2
1623117920000|2021-06-08 02:05:20|2431.4|2425.4|2430.9|2424.9|2431.4|2425.4|2430.9|2424.9|4
1623117930000|2021-06-08 02:05:30|2430.4|2424.4|2430.9|2424.9|2430.9|2424.9|2430.4|2424.4|2
1623117940000|2021-06-08 02:05:40|2431.4|2425.4|2431.9|2425.9|2431.9|2425.9|2431.4|2425.4|3
1623117950000|2021-06-08 02:05:50|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2431.9|2425.9|3
1623117970000|2021-06-08 02:06:10|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2431.9|2425.9|4
1623117980000|2021-06-08 02:06:20|2432.1|2426.1|2431.9|2425.9|2432.4|2426.4|2431.9|2425.9|4
1623118000000|2021-06-08 02:06:40|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1623118010000|2021-06-08 02:06:50|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1623118020000|2021-06-08 02:07:00|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1623118030000|2021-06-08 02:07:10|2430.9|2424.9|2430.6|2424.6|2430.9|2424.9|2430.6|2424.6|2
1623118040000|2021-06-08 02:07:20|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1623118050000|2021-06-08 02:07:30|2431.1|2425.1|2431.4|2425.4|2431.4|2425.4|2431.1|2425.1|2
1623118090000|2021-06-08 02:08:10|2431.6|2425.6|2432.1|2426.1|2432.1|2426.1|2431.6|2425.6|2
1623118100000|2021-06-08 02:08:20|2431.9|2425.9|2432.9|2426.9|2432.9|2426.9|2431.9|2425.9|3
1623118110000|2021-06-08 02:08:30|2433.1|2427.1|2433.4|2427.4|2433.4|2427.4|2433.1|2427.1|2
1623118120000|2021-06-08 02:08:40|2433.6|2427.6|2433.4|2427.4|2433.6|2427.6|2433.4|2427.4|2
1623118140000|2021-06-08 02:09:00|2433.1|2427.1|2433.4|2427.4|2433.6|2427.6|2433.1|2427.1|4
1623118150000|2021-06-08 02:09:10|2433.1|2427.1|2433.4|2427.4|2433.4|2427.4|2433.1|2427.1|2
1623118160000|2021-06-08 02:09:20|2433.1|2427.1|2432.4|2426.4|2433.1|2427.1|2432.4|2426.4|3
1623118190000|2021-06-08 02:09:50|2432.6|2426.6|2432.9|2426.9|2432.9|2426.9|2432.6|2426.6|2
1623118230000|2021-06-08 02:10:30|2432.6|2426.6|2432.9|2426.9|2432.9|2426.9|2432.6|2426.6|2
1623118240000|2021-06-08 02:10:40|2432.6|2426.6|2431.9|2425.9|2432.9|2426.9|2431.9|2425.9|3
1623118250000|2021-06-08 02:10:50|2431.6|2425.6|2431.4|2425.4|2431.6|2425.6|2431.4|2425.4|2
1623118260000|2021-06-08 02:11:00|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2430.9|2424.9|3
1623118270000|2021-06-08 02:11:10|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1623118290000|2021-06-08 02:11:30|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1623118300000|2021-06-08 02:11:40|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1623118370000|2021-06-08 02:12:50|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1623118460000|2021-06-08 02:14:20|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1623118580000|2021-06-08 02:16:20|2429.1|2423.1|2428.9|2422.9|2429.1|2423.1|2428.9|2422.9|2
1623118590000|2021-06-08 02:16:30|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1623118610000|2021-06-08 02:16:50|2428.4|2422.4|2428.1|2422.1|2428.4|2422.4|2428.1|2422.1|2
1623118650000|2021-06-08 02:17:30|2427.6|2421.6|2427.1|2421.1|2427.6|2421.6|2427.1|2421.1|3
1623118670000|2021-06-08 02:17:50|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1623118680000|2021-06-08 02:18:00|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1623118700000|2021-06-08 02:18:20|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1623119220000|2021-06-08 02:27:00|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1623119310000|2021-06-08 02:28:30|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623119400000|2021-06-08 02:30:00|2426.1|2420.1|2425.9|2419.9|2426.1|2420.1|2425.9|2419.9|4
1623119410000|2021-06-08 02:30:10|2426.1|2420.1|2426.9|2420.9|2426.9|2420.9|2426.1|2420.1|3
1623119420000|2021-06-08 02:30:20|2427.1|2421.1|2426.9|2420.9|2427.1|2421.1|2426.9|2420.9|2
1623119430000|2021-06-08 02:30:30|2427.1|2421.1|2427.6|2421.6|2427.6|2421.6|2427.1|2421.1|3
1623119440000|2021-06-08 02:30:40|2427.4|2421.4|2427.1|2421.1|2427.4|2421.4|2427.1|2421.1|6
1623119450000|2021-06-08 02:30:50|2426.9|2420.9|2426.9|2420.9|2427.1|2421.1|2426.9|2420.9|3
1623119520000|2021-06-08 02:32:00|2426.6|2420.6|2426.1|2420.1|2426.6|2420.6|2426.1|2420.1|2
1623119550000|2021-06-08 02:32:30|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623119620000|2021-06-08 02:33:40|2426.1|2420.1|2426.1|2420.1|2426.4|2420.4|2426.1|2420.1|3
1623119630000|2021-06-08 02:33:50|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623119660000|2021-06-08 02:34:20|2426.6|2420.6|2425.9|2419.9|2426.6|2420.6|2425.6|2419.6|3
1623119680000|2021-06-08 02:34:40|2426.4|2420.4|2426.6|2420.6|2426.6|2420.6|2426.4|2420.4|4
1623119700000|2021-06-08 02:35:00|2426.9|2420.9|2427.4|2421.4|2427.6|2421.6|2426.9|2420.9|5
1623119710000|2021-06-08 02:35:10|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1623119730000|2021-06-08 02:35:30|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623119780000|2021-06-08 02:36:20|2427.1|2421.1|2426.9|2420.9|2427.1|2421.1|2426.9|2420.9|2
1623119790000|2021-06-08 02:36:30|2426.6|2420.6|2426.4|2420.4|2426.6|2420.6|2426.4|2420.4|2
1623119810000|2021-06-08 02:36:50|2426.6|2420.6|2427.4|2421.4|2427.4|2421.4|2426.6|2420.6|4
1623119830000|2021-06-08 02:37:10|2427.1|2421.1|2426.9|2420.9|2427.1|2421.1|2426.9|2420.9|4
1623119860000|2021-06-08 02:37:40|2427.1|2421.1|2427.4|2421.4|2427.4|2421.4|2427.1|2421.1|2
1623119880000|2021-06-08 02:38:00|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2426.9|2420.9|3
1623119890000|2021-06-08 02:38:10|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623119940000|2021-06-08 02:39:00|2427.1|2421.1|2427.4|2421.4|2427.4|2421.4|2426.9|2420.9|3
1623119960000|2021-06-08 02:39:20|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1623119970000|2021-06-08 02:39:30|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623120000000|2021-06-08 02:40:00|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1623120010000|2021-06-08 02:40:10|2427.4|2421.4|2427.6|2421.6|2427.6|2421.6|2427.4|2421.4|2
1623120030000|2021-06-08 02:40:30|2427.9|2421.9|2427.9|2421.9|2428.4|2422.4|2427.9|2421.9|4
1623120090000|2021-06-08 02:41:30|2428.1|2422.1|2428.1|2422.1|2428.4|2422.4|2428.1|2422.1|3
1623120100000|2021-06-08 02:41:40|2428.4|2422.4|2427.6|2421.6|2428.4|2422.4|2427.6|2421.6|2
1623120110000|2021-06-08 02:41:50|2427.4|2421.4|2427.1|2421.1|2427.4|2421.4|2427.1|2421.1|2
1623120120000|2021-06-08 02:42:00|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1623120130000|2021-06-08 02:42:10|2426.6|2420.6|2426.4|2420.4|2426.9|2420.9|2426.4|2420.4|3
1623120170000|2021-06-08 02:42:50|2426.1|2420.1|2426.4|2420.4|2426.6|2420.6|2426.1|2420.1|3
1623120190000|2021-06-08 02:43:10|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623120220000|2021-06-08 02:43:40|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1623120240000|2021-06-08 02:44:00|2425.4|2419.4|2425.6|2419.6|2425.6|2419.6|2425.4|2419.4|2
1623120250000|2021-06-08 02:44:10|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1623120260000|2021-06-08 02:44:20|2424.9|2418.9|2424.6|2418.6|2424.9|2418.9|2424.6|2418.6|2
1623120270000|2021-06-08 02:44:30|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|1
1623120310000|2021-06-08 02:45:10|2423.9|2417.9|2423.6|2417.6|2423.9|2417.9|2423.6|2417.6|2
1623120330000|2021-06-08 02:45:30|2423.9|2417.9|2423.6|2417.6|2423.9|2417.9|2423.6|2417.6|2
1623120370000|2021-06-08 02:46:10|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|1
1623120380000|2021-06-08 02:46:20|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1623120410000|2021-06-08 02:46:50|2423.9|2417.9|2424.4|2418.4|2424.4|2418.4|2423.9|2417.9|2
1623120420000|2021-06-08 02:47:00|2424.1|2418.1|2423.9|2417.9|2424.1|2418.1|2423.9|2417.9|2
1623120430000|2021-06-08 02:47:10|2424.1|2418.1|2424.4|2418.4|2424.4|2418.4|2424.1|2418.1|2
1623120440000|2021-06-08 02:47:20|2424.1|2418.1|2423.9|2417.9|2424.1|2418.1|2423.9|2417.9|2
1623120470000|2021-06-08 02:47:50|2424.1|2418.1|2424.9|2418.9|2424.9|2418.9|2424.1|2418.1|3
1623120480000|2021-06-08 02:48:00|2424.6|2418.6|2423.9|2417.9|2424.6|2418.6|2423.9|2417.9|3
1623120490000|2021-06-08 02:48:10|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1623120520000|2021-06-08 02:48:40|2424.4|2418.4|2425.1|2419.1|2425.4|2419.4|2424.4|2418.4|3
1623120560000|2021-06-08 02:49:20|2424.9|2418.9|2424.6|2418.6|2424.9|2418.9|2424.6|2418.6|2
1623120570000|2021-06-08 02:49:30|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1623120630000|2021-06-08 02:50:30|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2423.6|2417.6|5
1623120650000|2021-06-08 02:50:50|2424.1|2418.1|2423.9|2417.9|2424.1|2418.1|2423.9|2417.9|2
1623120660000|2021-06-08 02:51:00|2424.1|2418.1|2424.4|2418.4|2424.4|2418.4|2424.1|2418.1|2
1623120690000|2021-06-08 02:51:30|2424.6|2418.6|2424.9|2418.9|2424.9|2418.9|2424.6|2418.6|2
1623120700000|2021-06-08 02:51:40|2425.1|2419.1|2425.4|2419.4|2425.4|2419.4|2425.1|2419.1|2
1623120720000|2021-06-08 02:52:00|2425.6|2419.6|2425.6|2419.6|2425.9|2419.9|2425.6|2419.6|3
1623120730000|2021-06-08 02:52:10|2425.4|2419.4|2425.9|2419.9|2425.9|2419.9|2425.4|2419.4|3
1623120740000|2021-06-08 02:52:20|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1623120750000|2021-06-08 02:52:30|2426.4|2420.4|2426.6|2420.6|2426.6|2420.6|2426.4|2420.4|2
1623120770000|2021-06-08 02:52:50|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1623120780000|2021-06-08 02:53:00|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1623120790000|2021-06-08 02:53:10|2426.6|2420.6|2426.9|2420.9|2426.9|2420.9|2426.6|2420.6|2
1623120810000|2021-06-08 02:53:30|2426.6|2420.6|2426.9|2420.9|2426.9|2420.9|2426.6|2420.6|4
1623120820000|2021-06-08 02:53:40|2426.6|2420.6|2426.1|2420.1|2426.6|2420.6|2425.9|2419.9|7
1623120830000|2021-06-08 02:53:50|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623120850000|2021-06-08 02:54:10|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1623120880000|2021-06-08 02:54:40|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623120950000|2021-06-08 02:55:50|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1623120960000|2021-06-08 02:56:00|2424.6|2418.6|2425.4|2419.4|2425.9|2419.9|2424.6|2418.6|7
1623120980000|2021-06-08 02:56:20|2425.6|2419.6|2426.6|2420.6|2426.6|2420.6|2425.6|2419.6|2
1623121000000|2021-06-08 02:56:40|2426.9|2420.9|2426.9|2420.9|2427.1|2421.1|2426.9|2420.9|3
1623121020000|2021-06-08 02:57:00|2426.6|2420.6|2426.1|2420.1|2426.6|2420.6|2426.1|2420.1|4
1623121030000|2021-06-08 02:57:10|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1623121040000|2021-06-08 02:57:20|2426.6|2420.6|2426.9|2420.9|2427.6|2421.6|2426.6|2420.6|3
1623121050000|2021-06-08 02:57:30|2426.6|2420.6|2425.1|2419.1|2426.6|2420.6|2425.1|2419.1|5
1623121060000|2021-06-08 02:57:40|2424.6|2418.6|2425.1|2419.1|2425.1|2419.1|2424.6|2418.6|2
1623121070000|2021-06-08 02:57:50|2424.9|2418.9|2424.6|2418.6|2424.9|2418.9|2424.6|2418.6|2
1623121080000|2021-06-08 02:58:00|2424.4|2418.4|2424.1|2418.1|2424.4|2418.4|2423.6|2417.6|6
1623121090000|2021-06-08 02:58:10|2424.4|2418.4|2423.9|2417.9|2424.9|2418.9|2423.9|2417.9|12
1623121110000|2021-06-08 02:58:30|2423.6|2417.6|2424.4|2418.4|2424.4|2418.4|2423.6|2417.6|5
1623121120000|2021-06-08 02:58:40|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2423.9|2417.9|3
1623121130000|2021-06-08 02:58:50|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1623121150000|2021-06-08 02:59:10|2423.9|2417.9|2423.4|2417.4|2423.9|2417.9|2423.4|2417.4|2
1623121160000|2021-06-08 02:59:20|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1623121170000|2021-06-08 02:59:30|2423.9|2417.9|2423.4|2417.4|2423.9|2417.9|2423.4|2417.4|3
1623121180000|2021-06-08 02:59:40|2423.6|2417.6|2423.4|2417.4|2423.6|2417.6|2423.4|2417.4|4
1623121190000|2021-06-08 02:59:50|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|2422.9|2416.9|3
1623121200000|2021-06-08 03:00:00|2422.9|2416.9|2423.1|2417.1|2423.1|2417.1|2422.4|2416.4|7
1623121210000|2021-06-08 03:00:10|2423.4|2417.4|2423.4|2417.4|2423.6|2417.6|2423.1|2417.1|4
1623121220000|2021-06-08 03:00:20|2423.6|2417.6|2423.6|2417.6|2423.9|2417.9|2422.9|2416.9|7
1623121230000|2021-06-08 03:00:30|2423.9|2417.9|2424.1|2418.1|2424.1|2418.1|2423.9|2417.9|2
1623121240000|2021-06-08 03:00:40|2424.4|2418.4|2424.6|2418.6|2424.6|2418.6|2424.4|2418.4|2
1623121260000|2021-06-08 03:01:00|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1623121270000|2021-06-08 03:01:10|2424.4|2418.4|2424.9|2418.9|2424.9|2418.9|2424.4|2418.4|3
1623121290000|2021-06-08 03:01:30|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1623121300000|2021-06-08 03:01:40|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|1
1623121310000|2021-06-08 03:01:50|2424.6|2418.6|2424.4|2418.4|2424.6|2418.6|2424.4|2418.4|4
1623121320000|2021-06-08 03:02:00|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1623121330000|2021-06-08 03:02:10|2424.4|2418.4|2423.6|2417.6|2424.4|2418.4|2423.6|2417.6|4
1623121350000|2021-06-08 03:02:30|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|1
1623121380000|2021-06-08 03:03:00|2423.6|2417.6|2424.1|2418.1|2424.1|2418.1|2423.6|2417.6|3
1623121390000|2021-06-08 03:03:10|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|1
1623121420000|2021-06-08 03:03:40|2424.6|2418.6|2424.9|2418.9|2424.9|2418.9|2424.6|2418.6|2
1623121450000|2021-06-08 03:04:10|2425.1|2419.1|2425.1|2419.1|2425.4|2419.4|2425.1|2419.1|3
1623121470000|2021-06-08 03:04:30|2425.4|2419.4|2425.6|2419.6|2425.9|2419.9|2425.4|2419.4|4
1623121480000|2021-06-08 03:04:40|2425.9|2419.9|2425.9|2419.9|2426.1|2420.1|2425.6|2419.6|7
1623121490000|2021-06-08 03:04:50|2425.6|2419.6|2425.9|2419.9|2425.9|2419.9|2425.6|2419.6|2
1623121500000|2021-06-08 03:05:00|2426.1|2420.1|2426.6|2420.6|2426.6|2420.6|2426.1|2420.1|3
1623121510000|2021-06-08 03:05:10|2426.4|2420.4|2425.9|2419.9|2426.4|2420.4|2425.9|2419.9|3
1623121520000|2021-06-08 03:05:20|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1623121540000|2021-06-08 03:05:40|2425.9|2419.9|2426.1|2420.1|2426.1|2420.1|2425.9|2419.9|2
1623121550000|2021-06-08 03:05:50|2426.4|2420.4|2426.6|2420.6|2426.6|2420.6|2426.4|2420.4|2
1623121580000|2021-06-08 03:06:20|2426.4|2420.4|2426.1|2420.1|2426.4|2420.4|2426.1|2420.1|2
1623121590000|2021-06-08 03:06:30|2426.4|2420.4|2426.6|2420.6|2426.9|2420.9|2426.4|2420.4|6
1623121610000|2021-06-08 03:06:50|2426.4|2420.4|2426.1|2420.1|2426.4|2420.4|2426.1|2420.1|4
1623121750000|2021-06-08 03:09:10|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.6|2419.6|3
1623121770000|2021-06-08 03:09:30|2426.1|2420.1|2425.6|2419.6|2426.1|2420.1|2425.6|2419.6|3
1623121780000|2021-06-08 03:09:40|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623121810000|2021-06-08 03:10:10|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1623121820000|2021-06-08 03:10:20|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1623121840000|2021-06-08 03:10:40|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1623121850000|2021-06-08 03:10:50|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1623121870000|2021-06-08 03:11:10|2425.6|2419.6|2425.1|2419.1|2425.6|2419.6|2425.1|2419.1|2
1623121920000|2021-06-08 03:12:00|2425.4|2419.4|2425.6|2419.6|2425.6|2419.6|2425.4|2419.4|2
1623121940000|2021-06-08 03:12:20|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1623121960000|2021-06-08 03:12:40|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1623121990000|2021-06-08 03:13:10|2425.4|2419.4|2424.6|2418.6|2425.4|2419.4|2424.6|2418.6|3
1623122030000|2021-06-08 03:13:50|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|1
1623122040000|2021-06-08 03:14:00|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1623122050000|2021-06-08 03:14:10|2424.9|2418.9|2425.1|2419.1|2425.1|2419.1|2424.9|2418.9|2
1623122060000|2021-06-08 03:14:20|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1623122170000|2021-06-08 03:16:10|2425.1|2419.1|2425.4|2419.4|2425.4|2419.4|2425.1|2419.1|2
1623122190000|2021-06-08 03:16:30|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1623122250000|2021-06-08 03:17:30|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1623122260000|2021-06-08 03:17:40|2425.1|2419.1|2425.6|2419.6|2425.6|2419.6|2425.1|2419.1|2
1623122270000|2021-06-08 03:17:50|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623122280000|2021-06-08 03:18:00|2426.1|2420.1|2426.9|2420.9|2426.9|2420.9|2426.1|2420.1|4
1623122290000|2021-06-08 03:18:10|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1623122320000|2021-06-08 03:18:40|2426.9|2420.9|2426.6|2420.6|2426.9|2420.9|2426.6|2420.6|4
1623122340000|2021-06-08 03:19:00|2426.4|2420.4|2425.9|2419.9|2426.4|2420.4|2425.9|2419.9|3
1623122360000|2021-06-08 03:19:20|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1623122370000|2021-06-08 03:19:30|2425.4|2419.4|2425.6|2419.6|2425.6|2419.6|2425.4|2419.4|2
1623122430000|2021-06-08 03:20:30|2425.9|2419.9|2425.9|2419.9|2426.1|2420.1|2425.9|2419.9|3
1623122440000|2021-06-08 03:20:40|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1623122500000|2021-06-08 03:21:40|2426.4|2420.4|2426.6|2420.6|2426.6|2420.6|2426.4|2420.4|2
1623122510000|2021-06-08 03:21:50|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1623122530000|2021-06-08 03:22:10|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623122540000|2021-06-08 03:22:20|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1623122550000|2021-06-08 03:22:30|2427.9|2421.9|2427.6|2421.6|2427.9|2421.9|2427.6|2421.6|2
1623122570000|2021-06-08 03:22:50|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1623122580000|2021-06-08 03:23:00|2427.6|2421.6|2427.4|2421.4|2427.6|2421.6|2427.4|2421.4|2
1623122640000|2021-06-08 03:24:00|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2426.9|2420.9|3
1623122650000|2021-06-08 03:24:10|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623122690000|2021-06-08 03:24:50|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1623122700000|2021-06-08 03:25:00|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623122710000|2021-06-08 03:25:10|2427.1|2421.1|2426.6|2420.6|2427.1|2421.1|2426.6|2420.6|2
1623122720000|2021-06-08 03:25:20|2426.9|2420.9|2427.4|2421.4|2427.4|2421.4|2426.9|2420.9|3
1623122730000|2021-06-08 03:25:30|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1623122740000|2021-06-08 03:25:40|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623122750000|2021-06-08 03:25:50|2427.6|2421.6|2428.1|2422.1|2428.1|2422.1|2427.6|2421.6|3
1623122780000|2021-06-08 03:26:20|2428.4|2422.4|2428.6|2422.6|2428.6|2422.6|2428.4|2422.4|4
1623122790000|2021-06-08 03:26:30|2428.4|2422.4|2428.6|2422.6|2429.1|2423.1|2428.1|2422.1|6
1623122810000|2021-06-08 03:26:50|2428.9|2422.9|2428.6|2422.6|2428.9|2422.9|2428.6|2422.6|2
1623122820000|2021-06-08 03:27:00|2428.9|2422.9|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|2
1623122860000|2021-06-08 03:27:40|2429.4|2423.4|2429.1|2423.1|2429.4|2423.4|2429.1|2423.1|2
1623122940000|2021-06-08 03:29:00|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1623123000000|2021-06-08 03:30:00|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1623123020000|2021-06-08 03:30:20|2428.1|2422.1|2427.9|2421.9|2428.1|2422.1|2427.9|2421.9|2
1623123060000|2021-06-08 03:31:00|2427.6|2421.6|2427.4|2421.4|2427.6|2421.6|2427.4|2421.4|2
1623123160000|2021-06-08 03:32:40|2427.1|2421.1|2426.9|2420.9|2427.1|2421.1|2426.9|2420.9|2
1623123200000|2021-06-08 03:33:20|2426.6|2420.6|2426.4|2420.4|2426.6|2420.6|2426.4|2420.4|2
1623123220000|2021-06-08 03:33:40|2426.6|2420.6|2426.9|2420.9|2426.9|2420.9|2426.6|2420.6|2
1623123250000|2021-06-08 03:34:10|2426.6|2420.6|2426.9|2420.9|2426.9|2420.9|2426.6|2420.6|2
1623123970000|2021-06-08 03:46:10|2426.6|2420.6|2426.1|2420.1|2426.6|2420.6|2426.1|2420.1|2
1623123980000|2021-06-08 03:46:20|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1623124040000|2021-06-08 03:47:20|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1623124050000|2021-06-08 03:47:30|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1623124150000|2021-06-08 03:49:10|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1623124180000|2021-06-08 03:49:40|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1623124200000|2021-06-08 03:50:00|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1623124210000|2021-06-08 03:50:10|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1623124320000|2021-06-08 03:52:00|2427.1|2421.1|2426.9|2420.9|2427.1|2421.1|2426.9|2420.9|2
1623124360000|2021-06-08 03:52:40|2427.1|2421.1|2426.9|2420.9|2427.4|2421.4|2426.9|2420.9|4
1623124440000|2021-06-08 03:54:00|2427.1|2421.1|2427.4|2421.4|2427.6|2421.6|2426.9|2420.9|8
1623124490000|2021-06-08 03:54:50|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1623124510000|2021-06-08 03:55:10|2427.4|2421.4|2427.1|2421.1|2427.6|2421.6|2427.1|2421.1|4
1623124530000|2021-06-08 03:55:30|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1623124700000|2021-06-08 03:58:20|2426.6|2420.6|2425.9|2419.9|2426.6|2420.6|2425.9|2419.9|2
1623124730000|2021-06-08 03:58:50|2425.6|2419.6|2425.4|2419.4|2425.6|2419.6|2425.1|2419.1|4
1623124760000|2021-06-08 03:59:20|2425.6|2419.6|2425.9|2419.9|2425.9|2419.9|2425.6|2419.6|2
1623124810000|2021-06-08 04:00:10|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1623124850000|2021-06-08 04:00:50|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623124910000|2021-06-08 04:01:50|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1623125010000|2021-06-08 04:03:30|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1623125020000|2021-06-08 04:03:40|2425.1|2419.1|2424.9|2418.9|2425.1|2419.1|2424.9|2418.9|2
1623125040000|2021-06-08 04:04:00|2424.6|2418.6|2424.4|2418.4|2424.6|2418.6|2424.4|2418.4|2
1623125050000|2021-06-08 04:04:10|2423.4|2417.4|2424.1|2418.1|2424.1|2418.1|2423.4|2417.4|2
1623125070000|2021-06-08 04:04:30|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|1
1623125090000|2021-06-08 04:04:50|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1623125120000|2021-06-08 04:05:20|2423.4|2417.4|2422.9|2416.9|2423.4|2417.4|2422.9|2416.9|2
1623125190000|2021-06-08 04:06:30|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|1
1623125200000|2021-06-08 04:06:40|2423.4|2417.4|2423.6|2417.6|2423.6|2417.6|2423.4|2417.4|2
1623125650000|2021-06-08 04:14:10|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1623125980000|2021-06-08 04:19:40|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1623126010000|2021-06-08 04:20:10|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1623126030000|2021-06-08 04:20:30|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1623126040000|2021-06-08 04:20:40|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1623126260000|2021-06-08 04:24:20|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1623126330000|2021-06-08 04:25:30|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1623126430000|2021-06-08 04:27:10|2424.1|2418.1|2424.4|2418.4|2424.4|2418.4|2424.1|2418.1|2
1623126440000|2021-06-08 04:27:20|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1623126520000|2021-06-08 04:28:40|2424.9|2418.9|2424.1|2418.1|2424.9|2418.9|2424.1|2418.1|2
1623126600000|2021-06-08 04:30:00|2424.4|2418.4|2424.6|2418.6|2424.6|2418.6|2424.4|2418.4|2
1623126690000|2021-06-08 04:31:30|2424.9|2418.9|2425.1|2419.1|2425.1|2419.1|2424.9|2418.9|2
1623127180000|2021-06-08 04:39:40|2424.9|2418.9|2424.6|2418.6|2424.9|2418.9|2424.6|2418.6|2
1623127490000|2021-06-08 04:44:50|2424.4|2418.4|2422.9|2416.9|2424.4|2418.4|2422.9|2416.9|2
1623127500000|2021-06-08 04:45:00|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|1
1623128000000|2021-06-08 04:53:20|2422.9|2416.9|2422.6|2416.6|2422.9|2416.9|2422.6|2416.6|2
1623128620000|2021-06-08 05:03:40|2423.1|2417.1|2424.4|2418.4|2424.4|2418.4|2423.1|2417.1|3
1623128650000|2021-06-08 05:04:10|2424.6|2418.6|2425.4|2419.4|2425.4|2419.4|2424.6|2418.6|2
1623128660000|2021-06-08 05:04:20|2425.6|2419.6|2426.1|2420.1|2426.1|2420.1|2425.6|2419.6|3
1623128710000|2021-06-08 05:05:10|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623128810000|2021-06-08 05:06:50|2425.6|2419.6|2425.1|2419.1|2425.6|2419.6|2425.1|2419.1|2
1623128830000|2021-06-08 05:07:10|2424.9|2418.9|2424.9|2418.9|2425.1|2419.1|2424.9|2418.9|3
1623128990000|2021-06-08 05:09:50|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1623129050000|2021-06-08 05:10:50|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1623129180000|2021-06-08 05:13:00|2425.4|2419.4|2425.1|2419.1|2425.4|2419.4|2425.1|2419.1|2
1623129200000|2021-06-08 05:13:20|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1623129290000|2021-06-08 05:14:50|2425.6|2419.6|2425.9|2419.9|2425.9|2419.9|2425.6|2419.6|4
1623129340000|2021-06-08 05:15:40|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.1|2419.1|3
1623129350000|2021-06-08 05:15:50|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1623129360000|2021-06-08 05:16:00|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1623129390000|2021-06-08 05:16:30|2425.4|2419.4|2425.6|2419.6|2425.6|2419.6|2425.4|2419.4|2
1623129410000|2021-06-08 05:16:50|2425.9|2419.9|2426.1|2420.1|2426.1|2420.1|2425.9|2419.9|2
1623129440000|2021-06-08 05:17:20|2425.9|2419.9|2426.1|2420.1|2426.1|2420.1|2425.6|2419.6|4
1623129460000|2021-06-08 05:17:40|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1623129490000|2021-06-08 05:18:10|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1623129500000|2021-06-08 05:18:20|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1623129510000|2021-06-08 05:18:30|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1623129610000|2021-06-08 05:20:10|2427.1|2421.1|2426.6|2420.6|2427.1|2421.1|2426.6|2420.6|2
1623129620000|2021-06-08 05:20:20|2426.4|2420.4|2426.1|2420.1|2426.4|2420.4|2426.1|2420.1|2
1623129660000|2021-06-08 05:21:00|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1623129760000|2021-06-08 05:22:40|2425.4|2419.4|2425.1|2419.1|2425.4|2419.4|2425.1|2419.1|2
1623129770000|2021-06-08 05:22:50|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1623129910000|2021-06-08 05:25:10|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1623130050000|2021-06-08 05:27:30|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1623130130000|2021-06-08 05:28:50|2424.6|2418.6|2424.4|2418.4|2424.6|2418.6|2424.4|2418.4|2
1623130200000|2021-06-08 05:30:00|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1623130230000|2021-06-08 05:30:30|2424.4|2418.4|2424.6|2418.6|2424.6|2418.6|2424.4|2418.4|2
1623130240000|2021-06-08 05:30:40|2424.9|2418.9|2425.4|2419.4|2425.4|2419.4|2424.9|2418.9|2
1623130250000|2021-06-08 05:30:50|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1623130260000|2021-06-08 05:31:00|2425.4|2419.4|2424.9|2418.9|2425.4|2419.4|2424.6|2418.6|6
1623130270000|2021-06-08 05:31:10|2424.6|2418.6|2424.4|2418.4|2424.6|2418.6|2424.4|2418.4|2
1623130280000|2021-06-08 05:31:20|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1623130290000|2021-06-08 05:31:30|2424.4|2418.4|2424.6|2418.6|2424.6|2418.6|2424.4|2418.4|2
1623130300000|2021-06-08 05:31:40|2424.9|2418.9|2425.4|2419.4|2425.4|2419.4|2424.9|2418.9|3
1623130320000|2021-06-08 05:32:00|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.4|2419.4|3
1623130330000|2021-06-08 05:32:10|2425.9|2419.9|2425.6|2419.6|2425.9|2419.9|2425.6|2419.6|2
1623130340000|2021-06-08 05:32:20|2425.4|2419.4|2425.6|2419.6|2425.6|2419.6|2425.4|2419.4|4
1623130350000|2021-06-08 05:32:30|2425.4|2419.4|2424.9|2418.9|2425.4|2419.4|2424.9|2418.9|2
1623130360000|2021-06-08 05:32:40|2425.4|2419.4|2425.4|2419.4|2425.6|2419.6|2425.4|2419.4|3
1623130370000|2021-06-08 05:32:50|2425.6|2419.6|2425.4|2419.4|2425.6|2419.6|2425.4|2419.4|2
1623130380000|2021-06-08 05:33:00|2425.6|2419.6|2425.9|2419.9|2425.9|2419.9|2425.6|2419.6|2
1623130390000|2021-06-08 05:33:10|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1623130400000|2021-06-08 05:33:20|2425.9|2419.9|2426.4|2420.4|2426.4|2420.4|2425.9|2419.9|3
1623130410000|2021-06-08 05:33:30|2426.6|2420.6|2426.6|2420.6|2426.9|2420.9|2426.6|2420.6|3
1623130430000|2021-06-08 05:33:50|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1623130440000|2021-06-08 05:34:00|2426.1|2420.1|2425.9|2419.9|2426.1|2420.1|2425.9|2419.9|2
1623130450000|2021-06-08 05:34:10|2426.1|2420.1|2426.1|2420.1|2426.4|2420.4|2426.1|2420.1|3
1623130460000|2021-06-08 05:34:20|2425.9|2419.9|2425.6|2419.6|2425.9|2419.9|2425.6|2419.6|2
1623130470000|2021-06-08 05:34:30|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623130480000|2021-06-08 05:34:40|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1623130500000|2021-06-08 05:35:00|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.1|2420.1|3
1623130510000|2021-06-08 05:35:10|2426.1|2420.1|2425.9|2419.9|2426.1|2420.1|2425.9|2419.9|2
1623130520000|2021-06-08 05:35:20|2426.1|2420.1|2426.1|2420.1|2426.4|2420.4|2426.1|2420.1|3
1623130530000|2021-06-08 05:35:30|2426.4|2420.4|2426.6|2420.6|2426.6|2420.6|2426.4|2420.4|2
1623130540000|2021-06-08 05:35:40|2426.9|2420.9|2426.6|2420.6|2427.1|2421.1|2426.6|2420.6|4
1623130560000|2021-06-08 05:36:00|2426.4|2420.4|2426.1|2420.1|2426.4|2420.4|2426.1|2420.1|2
1623130600000|2021-06-08 05:36:40|2426.4|2420.4|2426.1|2420.1|2426.4|2420.4|2426.1|2420.1|2
1623130610000|2021-06-08 05:36:50|2425.9|2419.9|2426.6|2420.6|2426.6|2420.6|2425.9|2419.9|3
1623130620000|2021-06-08 05:37:00|2427.1|2421.1|2426.9|2420.9|2427.1|2421.1|2426.9|2420.9|2
1623130630000|2021-06-08 05:37:10|2426.6|2420.6|2426.4|2420.4|2426.6|2420.6|2426.4|2420.4|2
1623130640000|2021-06-08 05:37:20|2426.1|2420.1|2426.4|2420.4|2426.4|2420.4|2426.1|2420.1|2
1623130670000|2021-06-08 05:37:50|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1623130700000|2021-06-08 05:38:20|2426.4|2420.4|2425.9|2419.9|2426.4|2420.4|2425.9|2419.9|3
1623130730000|2021-06-08 05:38:50|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1623130740000|2021-06-08 05:39:00|2425.9|2419.9|2425.6|2419.6|2425.9|2419.9|2425.6|2419.6|2
1623130780000|2021-06-08 05:39:40|2426.1|2420.1|2425.6|2419.6|2426.1|2420.1|2425.4|2419.4|4
1623130800000|2021-06-08 05:40:00|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1623130830000|2021-06-08 05:40:30|2425.6|2419.6|2426.1|2420.1|2426.1|2420.1|2425.6|2419.6|2
1623130850000|2021-06-08 05:40:50|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623130860000|2021-06-08 05:41:00|2425.6|2419.6|2426.1|2420.1|2426.1|2420.1|2425.6|2419.6|3
1623130900000|2021-06-08 05:41:40|2425.9|2419.9|2425.4|2419.4|2425.9|2419.9|2425.4|2419.4|3
1623130940000|2021-06-08 05:42:20|2425.6|2419.6|2425.4|2419.4|2425.6|2419.6|2425.4|2419.4|2
1623130960000|2021-06-08 05:42:40|2424.9|2418.9|2425.4|2419.4|2425.4|2419.4|2424.9|2418.9|2
1623130980000|2021-06-08 05:43:00|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1623131010000|2021-06-08 05:43:30|2424.9|2418.9|2424.1|2418.1|2424.9|2418.9|2424.1|2418.1|3
1623131030000|2021-06-08 05:43:50|2423.9|2417.9|2424.1|2418.1|2424.1|2418.1|2423.9|2417.9|2
1623131090000|2021-06-08 05:44:50|2424.4|2418.4|2423.9|2417.9|2424.4|2418.4|2423.9|2417.9|3
1623131100000|2021-06-08 05:45:00|2424.1|2418.1|2424.4|2418.4|2424.4|2418.4|2423.9|2417.9|6
1623131120000|2021-06-08 05:45:20|2424.1|2418.1|2423.9|2417.9|2424.1|2418.1|2423.9|2417.9|4
1623131170000|2021-06-08 05:46:10|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|2423.6|2417.6|1
1623131180000|2021-06-08 05:46:20|2422.9|2416.9|2422.6|2416.6|2422.9|2416.9|2422.6|2416.6|2
1623131190000|2021-06-08 05:46:30|2422.4|2416.4|2421.4|2415.4|2422.4|2416.4|2421.1|2415.1|6
1623131200000|2021-06-08 05:46:40|2421.6|2415.6|2421.4|2415.4|2421.6|2415.6|2421.4|2415.4|2
1623131210000|2021-06-08 05:46:50|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.4|2415.4|3
1623131220000|2021-06-08 05:47:00|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1623131230000|2021-06-08 05:47:10|2421.1|2415.1|2420.9|2414.9|2421.1|2415.1|2420.9|2414.9|2
1623131240000|2021-06-08 05:47:20|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1623131250000|2021-06-08 05:47:30|2420.4|2414.4|2420.6|2414.6|2420.6|2414.6|2420.4|2414.4|4
1623131280000|2021-06-08 05:48:00|2420.4|2414.4|2420.9|2414.9|2420.9|2414.9|2420.4|2414.4|3
1623131290000|2021-06-08 05:48:10|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.4|2414.4|3
1623131320000|2021-06-08 05:48:40|2419.6|2413.6|2419.4|2413.4|2419.6|2413.6|2419.4|2413.4|2
1623131330000|2021-06-08 05:48:50|2419.1|2413.1|2419.4|2413.4|2419.4|2413.4|2419.1|2413.1|2
1623131340000|2021-06-08 05:49:00|2419.1|2413.1|2418.9|2412.9|2419.1|2413.1|2418.9|2412.9|2
1623131350000|2021-06-08 05:49:10|2418.6|2412.6|2418.9|2412.9|2418.9|2412.9|2418.6|2412.6|2
1623131360000|2021-06-08 05:49:20|2419.1|2413.1|2419.4|2413.4|2419.4|2413.4|2419.1|2413.1|4
1623131370000|2021-06-08 05:49:30|2419.1|2413.1|2418.9|2412.9|2419.1|2413.1|2418.9|2412.9|2
1623131380000|2021-06-08 05:49:40|2419.1|2413.1|2419.4|2413.4|2419.4|2413.4|2419.1|2413.1|2
1623131390000|2021-06-08 05:49:50|2419.1|2413.1|2419.4|2413.4|2419.4|2413.4|2418.9|2412.9|4
1623131410000|2021-06-08 05:50:10|2419.6|2413.6|2419.9|2413.9|2420.4|2414.4|2419.6|2413.6|5
1623131430000|2021-06-08 05:50:30|2419.6|2413.6|2418.9|2412.9|2419.6|2413.6|2418.9|2412.9|4
1623131450000|2021-06-08 05:50:50|2419.1|2413.1|2419.1|2413.1|2419.4|2413.4|2419.1|2413.1|3
1623131460000|2021-06-08 05:51:00|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|1
1623131470000|2021-06-08 05:51:10|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|1
1623131500000|2021-06-08 05:51:40|2419.9|2413.9|2419.6|2413.6|2419.9|2413.9|2419.6|2413.6|2
1623131520000|2021-06-08 05:52:00|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|1
1623131530000|2021-06-08 05:52:10|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|1
1623131540000|2021-06-08 05:52:20|2419.9|2413.9|2419.4|2413.4|2420.1|2414.1|2419.4|2413.4|5
1623131570000|2021-06-08 05:52:50|2419.6|2413.6|2419.4|2413.4|2419.6|2413.6|2419.4|2413.4|2
1623131590000|2021-06-08 05:53:10|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|1
1623131600000|2021-06-08 05:53:20|2419.4|2413.4|2418.9|2412.9|2419.4|2413.4|2418.9|2412.9|2
1623131620000|2021-06-08 05:53:40|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1623131630000|2021-06-08 05:53:50|2418.4|2412.4|2417.1|2411.1|2418.4|2412.4|2417.1|2411.1|3
1623131640000|2021-06-08 05:54:00|2417.4|2411.4|2417.1|2411.1|2417.9|2411.9|2417.1|2411.1|5
1623131650000|2021-06-08 05:54:10|2417.4|2411.4|2417.1|2411.1|2417.6|2411.6|2416.9|2410.9|6
1623131660000|2021-06-08 05:54:20|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1623131680000|2021-06-08 05:54:40|2417.1|2411.1|2416.9|2410.9|2417.1|2411.1|2416.9|2410.9|2
1623131690000|2021-06-08 05:54:50|2416.6|2410.6|2416.9|2410.9|2416.9|2410.9|2416.6|2410.6|2
1623131700000|2021-06-08 05:55:00|2417.1|2411.1|2416.9|2410.9|2417.1|2411.1|2416.6|2410.6|8
1623131710000|2021-06-08 05:55:10|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1623131720000|2021-06-08 05:55:20|2417.4|2411.4|2417.6|2411.6|2417.9|2411.9|2417.4|2411.4|4
1623131730000|2021-06-08 05:55:30|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.6|2411.6|3
1623131740000|2021-06-08 05:55:40|2418.6|2412.6|2418.4|2412.4|2418.6|2412.6|2417.9|2411.9|5
1623131750000|2021-06-08 05:55:50|2417.9|2411.9|2417.9|2411.9|2418.4|2412.4|2417.9|2411.9|6
1623131760000|2021-06-08 05:56:00|2417.6|2411.6|2417.6|2411.6|2417.9|2411.9|2417.4|2411.4|5
1623131770000|2021-06-08 05:56:10|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.1|2411.1|3
1623131780000|2021-06-08 05:56:20|2417.1|2411.1|2417.4|2411.4|2417.4|2411.4|2416.9|2410.9|8
1623131790000|2021-06-08 05:56:30|2417.1|2411.1|2417.4|2411.4|2417.4|2411.4|2417.1|2411.1|2
1623131810000|2021-06-08 05:56:50|2417.6|2411.6|2417.1|2411.1|2417.6|2411.6|2417.1|2411.1|3
1623131840000|2021-06-08 05:57:20|2416.9|2410.9|2417.1|2411.1|2417.1|2411.1|2416.9|2410.9|4
1623131850000|2021-06-08 05:57:30|2416.9|2410.9|2417.1|2411.1|2417.1|2411.1|2416.9|2410.9|2
1623131860000|2021-06-08 05:57:40|2417.4|2411.4|2417.4|2411.4|2417.9|2411.9|2417.4|2411.4|5
1623131900000|2021-06-08 05:58:20|2417.6|2411.6|2417.4|2411.4|2417.6|2411.6|2417.1|2411.1|3
1623131910000|2021-06-08 05:58:30|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1623131920000|2021-06-08 05:58:40|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1623131950000|2021-06-08 05:59:10|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1623131980000|2021-06-08 05:59:40|2417.1|2411.1|2417.1|2411.1|2417.4|2411.4|2417.1|2411.1|3
1623131990000|2021-06-08 05:59:50|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1623132030000|2021-06-08 06:00:30|2417.1|2411.1|2417.4|2411.4|2417.4|2411.4|2417.1|2411.1|2
1623132050000|2021-06-08 06:00:50|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1623132060000|2021-06-08 06:01:00|2416.9|2410.9|2417.1|2411.1|2417.1|2411.1|2416.9|2410.9|2
1623132070000|2021-06-08 06:01:10|2417.4|2411.4|2417.6|2411.6|2417.9|2411.9|2417.4|2411.4|4
1623132080000|2021-06-08 06:01:20|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.1|2411.1|3
1623132090000|2021-06-08 06:01:30|2417.6|2411.6|2417.9|2411.9|2417.9|2411.9|2417.4|2411.4|5
1623132100000|2021-06-08 06:01:40|2417.6|2411.6|2417.1|2411.1|2417.6|2411.6|2417.1|2411.1|8
1623132110000|2021-06-08 06:01:50|2417.4|2411.4|2417.9|2411.9|2417.9|2411.9|2417.1|2411.1|5
1623132120000|2021-06-08 06:02:00|2417.6|2411.6|2417.9|2411.9|2417.9|2411.9|2417.4|2411.4|4
1623132130000|2021-06-08 06:02:10|2417.6|2411.6|2417.4|2411.4|2417.6|2411.6|2417.1|2411.1|3
1623132150000|2021-06-08 06:02:30|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1623132160000|2021-06-08 06:02:40|2417.9|2411.9|2417.4|2411.4|2417.9|2411.9|2417.4|2411.4|8
1623132170000|2021-06-08 06:02:50|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1623132190000|2021-06-08 06:03:10|2417.4|2411.4|2417.6|2411.6|2417.6|2411.6|2417.4|2411.4|2
1623132210000|2021-06-08 06:03:30|2417.9|2411.9|2418.1|2412.1|2418.1|2412.1|2417.9|2411.9|2
1623132250000|2021-06-08 06:04:10|2418.4|2412.4|2418.6|2412.6|2418.9|2412.9|2418.4|2412.4|4
1623132260000|2021-06-08 06:04:20|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1623132280000|2021-06-08 06:04:40|2418.6|2412.6|2417.6|2411.6|2418.6|2412.6|2417.6|2411.6|3
1623132290000|2021-06-08 06:04:50|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1623132310000|2021-06-08 06:05:10|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1623132320000|2021-06-08 06:05:20|2417.4|2411.4|2417.1|2411.1|2417.4|2411.4|2417.1|2411.1|2
1623132330000|2021-06-08 06:05:30|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|2416.9|2410.9|1
1623132340000|2021-06-08 06:05:40|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2416.9|2410.9|3
1623132360000|2021-06-08 06:06:00|2417.4|2411.4|2417.6|2411.6|2417.6|2411.6|2417.4|2411.4|2
1623132370000|2021-06-08 06:06:10|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1623132380000|2021-06-08 06:06:20|2417.1|2411.1|2417.1|2411.1|2417.4|2411.4|2416.9|2410.9|6
1623132390000|2021-06-08 06:06:30|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1623132420000|2021-06-08 06:07:00|2417.6|2411.6|2417.1|2411.1|2417.6|2411.6|2417.1|2411.1|3
1623132460000|2021-06-08 06:07:40|2417.4|2411.4|2417.1|2411.1|2417.6|2411.6|2416.9|2410.9|6
1623132470000|2021-06-08 06:07:50|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1623132480000|2021-06-08 06:08:00|2417.6|2411.6|2417.4|2411.4|2417.6|2411.6|2416.9|2410.9|5
1623132490000|2021-06-08 06:08:10|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.4|2411.4|3
1623132500000|2021-06-08 06:08:20|2417.9|2411.9|2418.1|2412.1|2418.1|2412.1|2417.9|2411.9|2
1623132510000|2021-06-08 06:08:30|2418.4|2412.4|2418.9|2412.9|2418.9|2412.9|2418.4|2412.4|2
1623132520000|2021-06-08 06:08:40|2419.4|2413.4|2419.6|2413.6|2419.6|2413.6|2419.4|2413.4|2
1623132530000|2021-06-08 06:08:50|2419.9|2413.9|2420.4|2414.4|2420.4|2414.4|2419.6|2413.6|4
1623132540000|2021-06-08 06:09:00|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1623132560000|2021-06-08 06:09:20|2420.4|2414.4|2419.4|2413.4|2420.4|2414.4|2419.4|2413.4|3
1623132570000|2021-06-08 06:09:30|2419.6|2413.6|2419.4|2413.4|2419.6|2413.6|2419.4|2413.4|2
1623132580000|2021-06-08 06:09:40|2419.1|2413.1|2419.4|2413.4|2419.4|2413.4|2419.1|2413.1|2
1623132590000|2021-06-08 06:09:50|2419.1|2413.1|2418.6|2412.6|2419.1|2413.1|2418.4|2412.4|3
1623132600000|2021-06-08 06:10:00|2418.9|2412.9|2419.4|2413.4|2419.4|2413.4|2418.9|2412.9|3
1623132610000|2021-06-08 06:10:10|2419.6|2413.6|2420.1|2414.1|2420.1|2414.1|2419.6|2413.6|3
1623132620000|2021-06-08 06:10:20|2420.4|2414.4|2420.6|2414.6|2420.6|2414.6|2420.4|2414.4|2
1623132650000|2021-06-08 06:10:50|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|2420.4|2414.4|1
1623132660000|2021-06-08 06:11:00|2420.6|2414.6|2420.9|2414.9|2421.6|2415.6|2420.6|2414.6|6
1623132670000|2021-06-08 06:11:10|2421.4|2415.4|2421.6|2415.6|2421.6|2415.6|2421.4|2415.4|4
1623132690000|2021-06-08 06:11:30|2421.4|2415.4|2421.1|2415.1|2421.4|2415.4|2421.1|2415.1|2
1623132700000|2021-06-08 06:11:40|2420.6|2414.6|2420.9|2414.9|2420.9|2414.9|2420.6|2414.6|2
1623132720000|2021-06-08 06:12:00|2420.6|2414.6|2420.1|2414.1|2420.6|2414.6|2419.9|2413.9|5
1623132740000|2021-06-08 06:12:20|2420.4|2414.4|2420.1|2414.1|2420.4|2414.4|2420.1|2414.1|2
1623132770000|2021-06-08 06:12:50|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|1
1623132780000|2021-06-08 06:13:00|2419.6|2413.6|2419.1|2413.1|2419.6|2413.6|2419.1|2413.1|3
1623132800000|2021-06-08 06:13:20|2418.9|2412.9|2419.1|2413.1|2419.1|2413.1|2418.6|2412.6|3
1623132810000|2021-06-08 06:13:30|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1623132840000|2021-06-08 06:14:00|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1623132860000|2021-06-08 06:14:20|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.1|2412.1|3
1623132870000|2021-06-08 06:14:30|2418.6|2412.6|2418.4|2412.4|2418.6|2412.6|2418.4|2412.4|2
1623132900000|2021-06-08 06:15:00|2417.9|2411.9|2417.9|2411.9|2418.1|2412.1|2417.9|2411.9|3
1623132910000|2021-06-08 06:15:10|2418.1|2412.1|2417.9|2411.9|2418.6|2412.6|2417.9|2411.9|4
1623132920000|2021-06-08 06:15:20|2417.6|2411.6|2417.9|2411.9|2418.1|2412.1|2417.6|2411.6|6
1623132930000|2021-06-08 06:15:30|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1623132940000|2021-06-08 06:15:40|2417.9|2411.9|2418.1|2412.1|2418.1|2412.1|2417.9|2411.9|2
1623132960000|2021-06-08 06:16:00|2417.9|2411.9|2417.9|2411.9|2418.1|2412.1|2417.6|2411.6|5
1623132980000|2021-06-08 06:16:20|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.4|2411.4|3
1623132990000|2021-06-08 06:16:30|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1623133010000|2021-06-08 06:16:50|2417.6|2411.6|2418.9|2412.9|2419.1|2413.1|2417.6|2411.6|7
1623133020000|2021-06-08 06:17:00|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1623133030000|2021-06-08 06:17:10|2418.4|2412.4|2418.4|2412.4|2418.6|2412.6|2418.1|2412.1|4
1623133040000|2021-06-08 06:17:20|2418.1|2412.1|2418.1|2412.1|2418.6|2412.6|2418.1|2412.1|7
1623133050000|2021-06-08 06:17:30|2418.4|2412.4|2418.6|2412.6|2418.6|2412.6|2418.4|2412.4|2
1623133070000|2021-06-08 06:17:50|2418.4|2412.4|2418.1|2412.1|2418.6|2412.6|2418.1|2412.1|5
1623133080000|2021-06-08 06:18:00|2417.9|2411.9|2417.6|2411.6|2417.9|2411.9|2417.6|2411.6|4
1623133100000|2021-06-08 06:18:20|2417.4|2411.4|2417.9|2411.9|2417.9|2411.9|2417.4|2411.4|3
1623133110000|2021-06-08 06:18:30|2417.6|2411.6|2417.4|2411.4|2417.6|2411.6|2417.4|2411.4|2
1623133120000|2021-06-08 06:18:40|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1623133130000|2021-06-08 06:18:50|2416.9|2410.9|2417.1|2411.1|2417.1|2411.1|2416.9|2410.9|2
1623133140000|2021-06-08 06:19:00|2416.9|2410.9|2417.1|2411.1|2417.1|2411.1|2416.9|2410.9|2
1623133150000|2021-06-08 06:19:10|2417.4|2411.4|2417.1|2411.1|2417.4|2411.4|2417.1|2411.1|2
1623133170000|2021-06-08 06:19:30|2417.4|2411.4|2418.1|2412.1|2418.1|2412.1|2417.4|2411.4|4
1623133200000|2021-06-08 06:20:00|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1623133230000|2021-06-08 06:20:30|2417.6|2411.6|2417.1|2411.1|2417.6|2411.6|2417.1|2411.1|2
1623133240000|2021-06-08 06:20:40|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1623133250000|2021-06-08 06:20:50|2417.6|2411.6|2417.4|2411.4|2417.9|2411.9|2417.4|2411.4|4
1623133260000|2021-06-08 06:21:00|2417.1|2411.1|2416.9|2410.9|2417.1|2411.1|2416.9|2410.9|2
1623133270000|2021-06-08 06:21:10|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|2416.6|2410.6|1
1623133320000|2021-06-08 06:22:00|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|1
1623133390000|2021-06-08 06:23:10|2416.6|2410.6|2416.9|2410.9|2416.9|2410.9|2416.6|2410.6|2
1623133420000|2021-06-08 06:23:40|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1623133430000|2021-06-08 06:23:50|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|2417.4|2411.4|1
1623133480000|2021-06-08 06:24:40|2417.6|2411.6|2417.6|2411.6|2418.1|2412.1|2417.6|2411.6|3
1623133510000|2021-06-08 06:25:10|2417.9|2411.9|2418.6|2412.6|2418.6|2412.6|2417.9|2411.9|4
1623133530000|2021-06-08 06:25:30|2418.4|2412.4|2418.6|2412.6|2418.6|2412.6|2418.4|2412.4|2
1623133570000|2021-06-08 06:26:10|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1623133580000|2021-06-08 06:26:20|2418.6|2412.6|2418.9|2412.9|2418.9|2412.9|2418.6|2412.6|2
1623133590000|2021-06-08 06:26:30|2418.6|2412.6|2418.6|2412.6|2418.9|2412.9|2418.6|2412.6|3
1623133620000|2021-06-08 06:27:00|2418.9|2412.9|2418.6|2412.6|2418.9|2412.9|2418.6|2412.6|2
1623133630000|2021-06-08 06:27:10|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1623133640000|2021-06-08 06:27:20|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|1
1623133650000|2021-06-08 06:27:30|2419.4|2413.4|2420.1|2414.1|2420.1|2414.1|2419.4|2413.4|2
1623133670000|2021-06-08 06:27:50|2419.9|2413.9|2419.6|2413.6|2419.9|2413.9|2419.4|2413.4|4
1623133690000|2021-06-08 06:28:10|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|2419.4|2413.4|1
1623133700000|2021-06-08 06:28:20|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1623133710000|2021-06-08 06:28:30|2418.6|2412.6|2419.4|2413.4|2419.4|2413.4|2418.6|2412.6|4
1623133720000|2021-06-08 06:28:40|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|1
1623133740000|2021-06-08 06:29:00|2419.4|2413.4|2419.6|2413.6|2419.6|2413.6|2419.4|2413.4|2
1623133790000|2021-06-08 06:29:50|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|1
1623133800000|2021-06-08 06:30:00|2420.1|2414.1|2419.9|2413.9|2420.1|2414.1|2419.9|2413.9|4
1623133830000|2021-06-08 06:30:30|2420.1|2414.1|2420.4|2414.4|2420.6|2414.6|2420.1|2414.1|5
1623133840000|2021-06-08 06:30:40|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|2420.6|2414.6|1
1623133850000|2021-06-08 06:30:50|2420.9|2414.9|2421.6|2415.6|2421.6|2415.6|2420.9|2414.9|6
1623133860000|2021-06-08 06:31:00|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1623133870000|2021-06-08 06:31:10|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1623133890000|2021-06-08 06:31:30|2421.4|2415.4|2421.4|2415.4|2421.6|2415.6|2421.1|2415.1|5
1623133940000|2021-06-08 06:32:20|2421.1|2415.1|2420.4|2414.4|2421.1|2415.1|2420.4|2414.4|3
1623133950000|2021-06-08 06:32:30|2420.1|2414.1|2419.6|2413.6|2420.1|2414.1|2419.6|2413.6|3
1623134000000|2021-06-08 06:33:20|2419.4|2413.4|2419.6|2413.6|2419.6|2413.6|2419.4|2413.4|2
1623134010000|2021-06-08 06:33:30|2419.4|2413.4|2418.1|2412.1|2419.4|2413.4|2417.6|2411.6|6
1623134020000|2021-06-08 06:33:40|2418.4|2412.4|2418.6|2412.6|2418.9|2412.9|2418.4|2412.4|4
1623134030000|2021-06-08 06:33:50|2418.1|2412.1|2417.6|2411.6|2418.1|2412.1|2417.6|2411.6|5
1623134040000|2021-06-08 06:34:00|2418.1|2412.1|2417.9|2411.9|2418.1|2412.1|2417.6|2411.6|6
1623134050000|2021-06-08 06:34:10|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|1
1623134060000|2021-06-08 06:34:20|2418.4|2412.4|2418.4|2412.4|2418.6|2412.6|2418.4|2412.4|5
1623134070000|2021-06-08 06:34:30|2418.1|2412.1|2418.6|2412.6|2418.6|2412.6|2418.1|2412.1|3
1623134080000|2021-06-08 06:34:40|2418.4|2412.4|2418.1|2412.1|2418.4|2412.4|2418.1|2412.1|2
1623134100000|2021-06-08 06:35:00|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1623134110000|2021-06-08 06:35:10|2417.6|2411.6|2418.1|2412.1|2418.1|2412.1|2417.6|2411.6|3
1623134120000|2021-06-08 06:35:20|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|2417.6|2411.6|1
1623134140000|2021-06-08 06:35:40|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1623134150000|2021-06-08 06:35:50|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|1
1623134160000|2021-06-08 06:36:00|2417.9|2411.9|2417.6|2411.6|2417.9|2411.9|2417.6|2411.6|2
1623134170000|2021-06-08 06:36:10|2417.4|2411.4|2417.1|2411.1|2417.4|2411.4|2417.1|2411.1|2
1623134180000|2021-06-08 06:36:20|2417.4|2411.4|2418.1|2412.1|2418.1|2412.1|2417.4|2411.4|3
1623134200000|2021-06-08 06:36:40|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1623134210000|2021-06-08 06:36:50|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|2417.1|2411.1|1
1623134220000|2021-06-08 06:37:00|2417.4|2411.4|2417.1|2411.1|2417.6|2411.6|2417.1|2411.1|4
1623134230000|2021-06-08 06:37:10|2416.9|2410.9|2417.1|2411.1|2417.1|2411.1|2416.9|2410.9|2
1623134250000|2021-06-08 06:37:30|2417.4|2411.4|2417.4|2411.4|2417.6|2411.6|2417.1|2411.1|4
1623134260000|2021-06-08 06:37:40|2417.6|2411.6|2418.1|2412.1|2418.1|2412.1|2417.6|2411.6|3
1623134270000|2021-06-08 06:37:50|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|2417.9|2411.9|1
1623134280000|2021-06-08 06:38:00|2418.1|2412.1|2418.1|2412.1|2418.1|2412.1|2417.9|2411.9|3
1623134290000|2021-06-08 06:38:10|2417.9|2411.9|2417.6|2411.6|2417.9|2411.9|2417.6|2411.6|2
1623134300000|2021-06-08 06:38:20|2417.9|2411.9|2418.1|2412.1|2418.1|2412.1|2417.9|2411.9|2
1623134340000|2021-06-08 06:39:00|2418.4|2412.4|2418.4|2412.4|2418.9|2412.9|2418.1|2412.1|5
1623134350000|2021-06-08 06:39:10|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1623134390000|2021-06-08 06:39:50|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1623134400000|2021-06-08 06:40:00|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1623134410000|2021-06-08 06:40:10|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|1
1623134420000|2021-06-08 06:40:20|2419.9|2413.9|2420.4|2414.4|2420.6|2414.6|2419.9|2413.9|5
1623134430000|2021-06-08 06:40:30|2420.6|2414.6|2421.1|2415.1|2421.4|2415.4|2420.6|2414.6|4
1623134440000|2021-06-08 06:40:40|2421.6|2415.6|2422.4|2416.4|2422.6|2416.6|2421.6|2415.6|6
1623134470000|2021-06-08 06:41:10|2422.6|2416.6|2422.1|2416.1|2422.6|2416.6|2422.1|2416.1|4
1623134480000|2021-06-08 06:41:20|2422.4|2416.4|2422.1|2416.1|2422.4|2416.4|2422.1|2416.1|2
1623134490000|2021-06-08 06:41:30|2421.9|2415.9|2422.1|2416.1|2422.4|2416.4|2421.9|2415.9|10
1623134510000|2021-06-08 06:41:50|2422.4|2416.4|2422.6|2416.6|2422.6|2416.6|2422.4|2416.4|2
1623134520000|2021-06-08 06:42:00|2422.9|2416.9|2423.4|2417.4|2423.6|2417.6|2422.9|2416.9|6
1623134530000|2021-06-08 06:42:10|2423.1|2417.1|2422.1|2416.1|2423.4|2417.4|2422.1|2416.1|9
1623134540000|2021-06-08 06:42:20|2422.4|2416.4|2422.6|2416.6|2422.6|2416.6|2422.4|2416.4|4
1623134550000|2021-06-08 06:42:30|2422.9|2416.9|2423.4|2417.4|2423.9|2417.9|2422.9|2416.9|7
1623134560000|2021-06-08 06:42:40|2423.1|2417.1|2423.4|2417.4|2423.4|2417.4|2423.1|2417.1|2
1623134570000|2021-06-08 06:42:50|2423.6|2417.6|2423.6|2417.6|2423.9|2417.9|2423.6|2417.6|3
1623134580000|2021-06-08 06:43:00|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|2423.4|2417.4|1
1623134590000|2021-06-08 06:43:10|2423.1|2417.1|2422.9|2416.9|2423.4|2417.4|2422.9|2416.9|6
1623134600000|2021-06-08 06:43:20|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|1
1623134630000|2021-06-08 06:43:50|2422.9|2416.9|2422.9|2416.9|2422.9|2416.9|2422.6|2416.6|3
1623134640000|2021-06-08 06:44:00|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|2423.1|2417.1|1
1623134650000|2021-06-08 06:44:10|2422.9|2416.9|2422.6|2416.6|2422.9|2416.9|2422.6|2416.6|2
1623134660000|2021-06-08 06:44:20|2422.9|2416.9|2423.1|2417.1|2423.1|2417.1|2422.9|2416.9|2
1623134680000|2021-06-08 06:44:40|2422.9|2416.9|2422.6|2416.6|2422.9|2416.9|2422.6|2416.6|2
1623134690000|2021-06-08 06:44:50|2422.4|2416.4|2421.9|2415.9|2422.4|2416.4|2421.9|2415.9|3
1623134700000|2021-06-08 06:45:00|2421.6|2415.6|2421.9|2415.9|2422.1|2416.1|2421.6|2415.6|5
1623134710000|2021-06-08 06:45:10|2422.1|2416.1|2422.6|2416.6|2422.9|2416.9|2422.1|2416.1|10
1623134720000|2021-06-08 06:45:20|2422.9|2416.9|2421.9|2415.9|2422.9|2416.9|2421.9|2415.9|6
1623134730000|2021-06-08 06:45:30|2422.4|2416.4|2421.9|2415.9|2422.4|2416.4|2421.1|2415.1|7
1623134740000|2021-06-08 06:45:40|2422.1|2416.1|2421.9|2415.9|2422.1|2416.1|2421.9|2415.9|2
1623134750000|2021-06-08 06:45:50|2422.1|2416.1|2421.6|2415.6|2422.1|2416.1|2421.6|2415.6|2
1623134780000|2021-06-08 06:46:20|2421.9|2415.9|2422.4|2416.4|2422.4|2416.4|2421.9|2415.9|5
1623134790000|2021-06-08 06:46:30|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|1
1623134800000|2021-06-08 06:46:40|2422.4|2416.4|2422.1|2416.1|2422.4|2416.4|2422.1|2416.1|2
1623134810000|2021-06-08 06:46:50|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1623134840000|2021-06-08 06:47:20|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1623134860000|2021-06-08 06:47:40|2421.4|2415.4|2421.9|2415.9|2421.9|2415.9|2421.4|2415.4|2
1623134870000|2021-06-08 06:47:50|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1623134880000|2021-06-08 06:48:00|2422.4|2416.4|2422.1|2416.1|2422.4|2416.4|2422.1|2416.1|4
1623134890000|2021-06-08 06:48:10|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|2421.9|2415.9|1
1623134900000|2021-06-08 06:48:20|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|2422.1|2416.1|1
1623134920000|2021-06-08 06:48:40|2421.9|2415.9|2421.6|2415.6|2421.9|2415.9|2421.6|2415.6|2
1623134950000|2021-06-08 06:49:10|2421.9|2415.9|2422.1|2416.1|2422.6|2416.6|2421.9|2415.9|6
1623134960000|2021-06-08 06:49:20|2421.9|2415.9|2421.6|2415.6|2422.1|2416.1|2421.6|2415.6|4
1623134970000|2021-06-08 06:49:30|2421.4|2415.4|2420.1|2414.1|2421.4|2415.4|2420.1|2414.1|2
1623134980000|2021-06-08 06:49:40|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|1
1623134990000|2021-06-08 06:49:50|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|2419.4|2413.4|3
1623135010000|2021-06-08 06:50:10|2419.9|2413.9|2420.9|2414.9|2420.9|2414.9|2419.9|2413.9|5
1623135020000|2021-06-08 06:50:20|2420.6|2414.6|2420.4|2414.4|2420.6|2414.6|2420.4|2414.4|2
1623135030000|2021-06-08 06:50:30|2420.1|2414.1|2419.4|2413.4|2420.1|2414.1|2419.4|2413.4|4
1623135040000|2021-06-08 06:50:40|2419.6|2413.6|2419.4|2413.4|2419.6|2413.6|2419.4|2413.4|2
1623135050000|2021-06-08 06:50:50|2419.6|2413.6|2419.4|2413.4|2419.6|2413.6|2419.4|2413.4|2
1623135060000|2021-06-08 06:51:00|2419.1|2413.1|2419.1|2413.1|2419.6|2413.6|2419.1|2413.1|4
1623135070000|2021-06-08 06:51:10|2419.4|2413.4|2419.6|2413.6|2419.6|2413.6|2419.4|2413.4|6
1623135080000|2021-06-08 06:51:20|2419.1|2413.1|2419.1|2413.1|2419.4|2413.4|2418.6|2412.6|12
1623135090000|2021-06-08 06:51:30|2418.9|2412.9|2418.4|2412.4|2418.9|2412.9|2418.4|2412.4|3
1623135110000|2021-06-08 06:51:50|2418.1|2412.1|2418.4|2412.4|2418.6|2412.6|2418.1|2412.1|4
1623135120000|2021-06-08 06:52:00|2418.6|2412.6|2418.4|2412.4|2418.9|2412.9|2418.4|2412.4|4
1623135130000|2021-06-08 06:52:10|2418.6|2412.6|2418.9|2412.9|2418.9|2412.9|2418.4|2412.4|6
1623135140000|2021-06-08 06:52:20|2418.6|2412.6|2418.4|2412.4|2418.9|2412.9|2418.4|2412.4|4
1623135160000|2021-06-08 06:52:40|2417.9|2411.9|2416.6|2410.6|2418.1|2412.1|2416.6|2410.6|5
1623135170000|2021-06-08 06:52:50|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|2416.4|2410.4|1
1623135180000|2021-06-08 06:53:00|2416.1|2410.1|2416.4|2410.4|2416.4|2410.4|2415.9|2409.9|8
1623135190000|2021-06-08 06:53:10|2416.1|2410.1|2416.1|2410.1|2416.4|2410.4|2415.9|2409.9|5
1623135200000|2021-06-08 06:53:20|2415.9|2409.9|2416.4|2410.4|2416.4|2410.4|2415.9|2409.9|2
1623135210000|2021-06-08 06:53:30|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|1
1623135220000|2021-06-08 06:53:40|2415.9|2409.9|2416.1|2410.1|2416.1|2410.1|2415.6|2409.6|7
1623135230000|2021-06-08 06:53:50|2415.9|2409.9|2415.6|2409.6|2415.9|2409.9|2415.6|2409.6|8
1623135240000|2021-06-08 06:54:00|2415.4|2409.4|2415.4|2409.4|2415.4|2409.4|2415.1|2409.1|3
1623135250000|2021-06-08 06:54:10|2415.1|2409.1|2415.4|2409.4|2415.4|2409.4|2415.1|2409.1|4
1623135260000|2021-06-08 06:54:20|2415.6|2409.6|2417.1|2411.1|2417.1|2411.1|2415.6|2409.6|7
1623135270000|2021-06-08 06:54:30|2417.4|2411.4|2417.1|2411.1|2417.6|2411.6|2417.1|2411.1|4
1623135280000|2021-06-08 06:54:40|2417.4|2411.4|2417.6|2411.6|2417.6|2411.6|2417.4|2411.4|4
1623135290000|2021-06-08 06:54:50|2417.4|2411.4|2418.4|2412.4|2418.4|2412.4|2417.4|2411.4|4
1623135300000|2021-06-08 06:55:00|2418.6|2412.6|2418.6|2412.6|2418.9|2412.9|2418.6|2412.6|7
1623135310000|2021-06-08 06:55:10|2418.4|2412.4|2418.9|2412.9|2418.9|2412.9|2418.4|2412.4|5
1623135320000|2021-06-08 06:55:20|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|1
1623135340000|2021-06-08 06:55:40|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1623135350000|2021-06-08 06:55:50|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1623135360000|2021-06-08 06:56:00|2418.1|2412.1|2419.1|2413.1|2419.1|2413.1|2418.1|2412.1|7
1623135380000|2021-06-08 06:56:20|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1623135390000|2021-06-08 06:56:30|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|2419.1|2413.1|1
1623135410000|2021-06-08 06:56:50|2418.1|2412.1|2417.9|2411.9|2418.1|2412.1|2417.9|2411.9|2
1623135420000|2021-06-08 06:57:00|2417.6|2411.6|2417.4|2411.4|2417.9|2411.9|2417.4|2411.4|4
1623135430000|2021-06-08 06:57:10|2417.6|2411.6|2418.6|2412.6|2418.6|2412.6|2417.6|2411.6|6
1623135440000|2021-06-08 06:57:20|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1623135450000|2021-06-08 06:57:30|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1623135460000|2021-06-08 06:57:40|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|2418.4|2412.4|1
1623135470000|2021-06-08 06:57:50|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|2418.6|2412.6|1
1623135480000|2021-06-08 06:58:00|2418.4|2412.4|2418.6|2412.6|2418.9|2412.9|2418.4|2412.4|4
1623135500000|2021-06-08 06:58:20|2418.9|2412.9|2419.4|2413.4|2419.4|2413.4|2418.9|2412.9|3
1623135510000|2021-06-08 06:58:30|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|2419.1|2413.1|5
1623135520000|2021-06-08 06:58:40|2419.9|2413.9|2419.9|2413.9|2420.1|2414.1|2419.9|2413.9|3
1623135570000|2021-06-08 06:59:30|2419.1|2413.1|2419.4|2413.4|2419.6|2413.6|2419.1|2413.1|6
1623135580000|2021-06-08 06:59:40|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|1
1623135590000|2021-06-08 06:59:50|2419.9|2413.9|2419.6|2413.6|2419.9|2413.9|2419.6|2413.6|2
1623135600000|2021-06-08 07:00:00|2419.9|2413.9|2419.9|2413.9|2419.9|2413.9|2419.6|2413.6|3
1623135610000|2021-06-08 07:00:10|2420.1|2414.1|2421.9|2415.9|2421.9|2415.9|2420.1|2414.1|3
1623135620000|2021-06-08 07:00:20|2422.1|2416.1|2423.1|2417.1|2424.6|2418.6|2422.1|2416.1|9
1623135630000|2021-06-08 07:00:30|2423.4|2417.4|2420.9|2414.9|2423.4|2417.4|2420.9|2414.9|7
1623135650000|2021-06-08 07:00:50|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|2421.1|2415.1|1
1623135660000|2021-06-08 07:01:00|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|2421.4|2415.4|1
1623135670000|2021-06-08 07:01:10|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1623135690000|2021-06-08 07:01:30|2421.9|2415.9|2423.4|2417.4|2423.4|2417.4|2421.9|2415.9|3
1623135700000|2021-06-08 07:01:40|2423.9|2417.9|2423.6|2417.6|2423.9|2417.9|2423.4|2417.4|4
1623135710000|2021-06-08 07:01:50|2423.9|2417.9|2424.6|2418.6|2424.6|2418.6|2423.9|2417.9|5
1623135720000|2021-06-08 07:02:00|2424.4|2418.4|2423.9|2417.9|2424.4|2418.4|2423.9|2417.9|3
1623135730000|2021-06-08 07:02:10|2424.1|2418.1|2423.9|2417.9|2424.1|2418.1|2423.9|2417.9|2
1623135740000|2021-06-08 07:02:20|2424.4|2418.4|2425.1|2419.1|2425.4|2419.4|2424.4|2418.4|5
1623135750000|2021-06-08 07:02:30|2424.9|2418.9|2423.9|2417.9|2424.9|2418.9|2423.9|2417.9|4
1623135760000|2021-06-08 07:02:40|2424.1|2418.1|2424.4|2418.4|2424.4|2418.4|2424.1|2418.1|2
1623135770000|2021-06-08 07:02:50|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1623135780000|2021-06-08 07:03:00|2423.9|2417.9|2423.6|2417.6|2423.9|2417.9|2423.1|2417.1|5
1623135800000|2021-06-08 07:03:20|2423.4|2417.4|2422.6|2416.6|2423.4|2417.4|2422.6|2416.6|2
1623135810000|2021-06-08 07:03:30|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|2422.4|2416.4|1
1623135820000|2021-06-08 07:03:40|2422.1|2416.1|2421.9|2415.9|2422.1|2416.1|2421.9|2415.9|2
1623135840000|2021-06-08 07:04:00|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|2421.6|2415.6|1
1623135850000|2021-06-08 07:04:10|2421.9|2415.9|2422.9|2416.9|2422.9|2416.9|2421.9|2415.9|4
1623135860000|2021-06-08 07:04:20|2422.6|2416.6|2422.4|2416.4|2422.6|2416.6|2422.4|2416.4|2
1623135870000|2021-06-08 07:04:30|2422.1|2416.1|2421.4|2415.4|2422.1|2416.1|2421.4|2415.4|4
1623135880000|2021-06-08 07:04:40|2421.6|2415.6|2421.6|2415.6|2421.9|2415.9|2421.6|2415.6|3
1623135890000|2021-06-08 07:04:50|2421.9|2415.9|2422.1|2416.1|2422.1|2416.1|2421.9|2415.9|2
1623135910000|2021-06-08 07:05:10|2422.4|2416.4|2422.6|2416.6|2422.9|2416.9|2422.4|2416.4|4
1623135920000|2021-06-08 07:05:20|2422.9|2416.9|2423.6|2417.6|2423.6|2417.6|2422.9|2416.9|4
1623135940000|2021-06-08 07:05:40|2423.4|2417.4|2422.9|2416.9|2423.4|2417.4|2422.9|2416.9|3
1623135950000|2021-06-08 07:05:50|2423.1|2417.1|2423.6|2417.6|2423.6|2417.6|2423.1|2417.1|2
1623135970000|2021-06-08 07:06:10|2423.9|2417.9|2424.6|2418.6|2424.6|2418.6|2423.9|2417.9|4
1623135990000|2021-06-08 07:06:30|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|1
1623136020000|2021-06-08 07:07:00|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1623136030000|2021-06-08 07:07:10|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|2424.9|2418.9|1
1623136060000|2021-06-08 07:07:40|2424.1|2418.1|2423.9|2417.9|2424.1|2418.1|2423.9|2417.9|2
1623136080000|2021-06-08 07:08:00|2423.4|2417.4|2423.6|2417.6|2423.6|2417.6|2423.4|2417.4|2
1623136090000|2021-06-08 07:08:10|2423.1|2417.1|2423.6|2417.6|2423.6|2417.6|2423.1|2417.1|2
1623136100000|2021-06-08 07:08:20|2423.9|2417.9|2424.1|2418.1|2424.1|2418.1|2423.9|2417.9|2
1623136110000|2021-06-08 07:08:30|2424.4|2418.4|2424.9|2418.9|2424.9|2418.9|2424.4|2418.4|2
1623136140000|2021-06-08 07:09:00|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|1
1623136150000|2021-06-08 07:09:10|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1623136170000|2021-06-08 07:09:30|2424.4|2418.4|2425.6|2419.6|2425.6|2419.6|2424.4|2418.4|4
1623136180000|2021-06-08 07:09:40|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1623136200000|2021-06-08 07:10:00|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1623136220000|2021-06-08 07:10:20|2425.9|2419.9|2426.4|2420.4|2426.4|2420.4|2425.9|2419.9|2
1623136230000|2021-06-08 07:10:30|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1623136240000|2021-06-08 07:10:40|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1623136250000|2021-06-08 07:10:50|2428.1|2422.1|2429.1|2423.1|2429.1|2423.1|2428.1|2422.1|5
1623136260000|2021-06-08 07:11:00|2428.9|2422.9|2429.4|2423.4|2429.4|2423.4|2428.4|2422.4|3
1623136270000|2021-06-08 07:11:10|2429.6|2423.6|2429.4|2423.4|2429.9|2423.9|2429.4|2423.4|4
1623136280000|2021-06-08 07:11:20|2429.1|2423.1|2428.4|2422.4|2429.1|2423.1|2428.4|2422.4|4
1623136290000|2021-06-08 07:11:30|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|1
1623136300000|2021-06-08 07:11:40|2428.4|2422.4|2428.6|2422.6|2428.6|2422.6|2428.4|2422.4|2
1623136320000|2021-06-08 07:12:00|2428.4|2422.4|2427.6|2421.6|2428.4|2422.4|2427.6|2421.6|2
1623136330000|2021-06-08 07:12:10|2427.9|2421.9|2427.6|2421.6|2427.9|2421.9|2427.6|2421.6|2
1623136340000|2021-06-08 07:12:20|2427.9|2421.9|2427.1|2421.1|2427.9|2421.9|2427.1|2421.1|2
1623136350000|2021-06-08 07:12:30|2426.9|2420.9|2425.4|2419.4|2426.9|2420.9|2425.4|2419.4|5
1623136360000|2021-06-08 07:12:40|2425.6|2419.6|2426.1|2420.1|2426.1|2420.1|2425.6|2419.6|3
1623136370000|2021-06-08 07:12:50|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1623136380000|2021-06-08 07:13:00|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1623136390000|2021-06-08 07:13:10|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1623136410000|2021-06-08 07:13:30|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1623136440000|2021-06-08 07:14:00|2426.4|2420.4|2425.6|2419.6|2426.4|2420.4|2425.6|2419.6|3
1623136450000|2021-06-08 07:14:10|2425.4|2419.4|2424.9|2418.9|2425.4|2419.4|2424.9|2418.9|2
1623136460000|2021-06-08 07:14:20|2425.1|2419.1|2425.4|2419.4|2425.4|2419.4|2425.1|2419.1|2
1623136470000|2021-06-08 07:14:30|2425.6|2419.6|2425.4|2419.4|2425.6|2419.6|2425.4|2419.4|2
1623136480000|2021-06-08 07:14:40|2425.6|2419.6|2425.4|2419.4|2425.6|2419.6|2425.4|2419.4|2
1623136490000|2021-06-08 07:14:50|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1623136500000|2021-06-08 07:15:00|2424.9|2418.9|2425.1|2419.1|2425.1|2419.1|2424.1|2418.1|5
1623136510000|2021-06-08 07:15:10|2425.4|2419.4|2425.9|2419.9|2425.9|2419.9|2425.4|2419.4|3
1623136540000|2021-06-08 07:15:40|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1623136550000|2021-06-08 07:15:50|2426.6|2420.6|2427.1|2421.1|2427.1|2421.1|2426.6|2420.6|3
1623136570000|2021-06-08 07:16:10|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1623136590000|2021-06-08 07:16:30|2426.6|2420.6|2426.9|2420.9|2426.9|2420.9|2426.6|2420.6|2
1623136600000|2021-06-08 07:16:40|2427.1|2421.1|2427.4|2421.4|2427.4|2421.4|2427.1|2421.1|2
1623136680000|2021-06-08 07:18:00|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1623136720000|2021-06-08 07:18:40|2427.4|2421.4|2427.6|2421.6|2427.6|2421.6|2427.4|2421.4|2
1623136740000|2021-06-08 07:19:00|2427.1|2421.1|2426.9|2420.9|2427.1|2421.1|2426.9|2420.9|2
1623136770000|2021-06-08 07:19:30|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1623136790000|2021-06-08 07:19:50|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1623136840000|2021-06-08 07:20:40|2426.6|2420.6|2426.9|2420.9|2426.9|2420.9|2426.6|2420.6|2
1623136850000|2021-06-08 07:20:50|2427.1|2421.1|2427.4|2421.4|2427.4|2421.4|2427.1|2421.1|2
1623136900000|2021-06-08 07:21:40|2427.1|2421.1|2426.4|2420.4|2427.1|2421.1|2426.4|2420.4|2
1623136930000|2021-06-08 07:22:10|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|1
1623136940000|2021-06-08 07:22:20|2425.9|2419.9|2426.1|2420.1|2426.1|2420.1|2425.9|2419.9|2
1623136960000|2021-06-08 07:22:40|2426.4|2420.4|2426.6|2420.6|2426.9|2420.9|2426.4|2420.4|4
1623136970000|2021-06-08 07:22:50|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1623137020000|2021-06-08 07:23:40|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1623137070000|2021-06-08 07:24:30|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1623137270000|2021-06-08 07:27:50|2426.6|2420.6|2427.1|2421.1|2427.1|2421.1|2426.6|2420.6|2
1623137280000|2021-06-08 07:28:00|2427.4|2421.4|2427.6|2421.6|2427.6|2421.6|2427.1|2421.1|4
1623137290000|2021-06-08 07:28:10|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1623137300000|2021-06-08 07:28:20|2427.6|2421.6|2427.4|2421.4|2427.6|2421.6|2427.4|2421.4|2
1623137310000|2021-06-08 07:28:30|2427.6|2421.6|2427.1|2421.1|2427.6|2421.6|2427.1|2421.1|3
1623137320000|2021-06-08 07:28:40|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623137330000|2021-06-08 07:28:50|2427.6|2421.6|2427.4|2421.4|2427.6|2421.6|2427.4|2421.4|2
1623137360000|2021-06-08 07:29:20|2427.1|2421.1|2427.4|2421.4|2427.4|2421.4|2426.9|2420.9|4
1623137400000|2021-06-08 07:30:00|2427.1|2421.1|2426.6|2420.6|2427.1|2421.1|2426.4|2420.4|3
1623137410000|2021-06-08 07:30:10|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|2426.9|2420.9|1
1623137450000|2021-06-08 07:30:50|2427.1|2421.1|2427.4|2421.4|2427.4|2421.4|2427.1|2421.1|2
1623137500000|2021-06-08 07:31:40|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1623137510000|2021-06-08 07:31:50|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623137540000|2021-06-08 07:32:20|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1623137570000|2021-06-08 07:32:50|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623137580000|2021-06-08 07:33:00|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1623137600000|2021-06-08 07:33:20|2427.4|2421.4|2427.1|2421.1|2427.9|2421.9|2427.1|2421.1|6
1623137610000|2021-06-08 07:33:30|2427.4|2421.4|2427.6|2421.6|2427.6|2421.6|2427.4|2421.4|2
1623137620000|2021-06-08 07:33:40|2427.4|2421.4|2426.9|2420.9|2427.4|2421.4|2426.9|2420.9|3
1623137640000|2021-06-08 07:34:00|2426.6|2420.6|2426.4|2420.4|2426.6|2420.6|2426.4|2420.4|2
1623137650000|2021-06-08 07:34:10|2426.6|2420.6|2426.1|2420.1|2426.6|2420.6|2426.1|2420.1|2
1623137660000|2021-06-08 07:34:20|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1623137680000|2021-06-08 07:34:40|2426.6|2420.6|2426.9|2420.9|2426.9|2420.9|2426.6|2420.6|2
1623137690000|2021-06-08 07:34:50|2427.1|2421.1|2427.4|2421.4|2427.4|2421.4|2427.1|2421.1|2
1623137720000|2021-06-08 07:35:20|2427.1|2421.1|2426.9|2420.9|2427.1|2421.1|2426.9|2420.9|2
1623137740000|2021-06-08 07:35:40|2427.1|2421.1|2427.4|2421.4|2427.4|2421.4|2427.1|2421.1|2
1623137770000|2021-06-08 07:36:10|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1623137780000|2021-06-08 07:36:20|2427.4|2421.4|2426.9|2420.9|2427.4|2421.4|2426.9|2420.9|3
1623137800000|2021-06-08 07:36:40|2427.1|2421.1|2426.4|2420.4|2427.1|2421.1|2426.4|2420.4|4
1623137820000|2021-06-08 07:37:00|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1623137830000|2021-06-08 07:37:10|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|2426.4|2420.4|1
1623137850000|2021-06-08 07:37:30|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1623137940000|2021-06-08 07:39:00|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623137980000|2021-06-08 07:39:40|2425.6|2419.6|2425.4|2419.4|2425.6|2419.6|2425.4|2419.4|2
1623138010000|2021-06-08 07:40:10|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|2425.6|2419.6|1
1623138060000|2021-06-08 07:41:00|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|2425.4|2419.4|1
1623138100000|2021-06-08 07:41:40|2425.1|2419.1|2424.9|2418.9|2425.1|2419.1|2424.9|2418.9|2
1623138120000|2021-06-08 07:42:00|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|2425.1|2419.1|1
1623138130000|2021-06-08 07:42:10|2425.4|2419.4|2425.1|2419.1|2425.4|2419.4|2425.1|2419.1|2
1623138180000|2021-06-08 07:43:00|2425.4|2419.4|2425.6|2419.6|2425.6|2419.6|2425.4|2419.4|2
1623138190000|2021-06-08 07:43:10|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|2425.9|2419.9|1
1623138230000|2021-06-08 07:43:50|2426.1|2420.1|2426.4|2420.4|2426.4|2420.4|2426.1|2420.1|2
1623138260000|2021-06-08 07:44:20|2426.6|2420.6|2426.9|2420.9|2426.9|2420.9|2426.6|2420.6|2
1623138280000|2021-06-08 07:44:40|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|2427.1|2421.1|1
1623138290000|2021-06-08 07:44:50|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623138310000|2021-06-08 07:45:10|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1623138320000|2021-06-08 07:45:20|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|1
1623138400000|2021-06-08 07:46:40|2427.6|2421.6|2427.9|2421.9|2427.9|2421.9|2427.6|2421.6|2
1623138410000|2021-06-08 07:46:50|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1623138490000|2021-06-08 07:48:10|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623138500000|2021-06-08 07:48:20|2427.1|2421.1|2426.4|2420.4|2427.1|2421.1|2426.4|2420.4|3
1623138530000|2021-06-08 07:48:50|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|2426.6|2420.6|1
1623138540000|2021-06-08 07:49:00|2426.9|2420.9|2427.4|2421.4|2427.6|2421.6|2426.9|2420.9|4
1623138580000|2021-06-08 07:49:40|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1623138650000|2021-06-08 07:50:50|2427.9|2421.9|2428.1|2422.1|2428.1|2422.1|2427.9|2421.9|2
1623138660000|2021-06-08 07:51:00|2428.4|2422.4|2429.6|2423.6|2429.6|2423.6|2428.4|2422.4|2
1623138710000|2021-06-08 07:51:50|2428.9|2422.9|2428.4|2422.4|2428.9|2422.9|2428.4|2422.4|2
1623138720000|2021-06-08 07:52:00|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1623138730000|2021-06-08 07:52:10|2428.9|2422.9|2429.4|2423.4|2429.6|2423.6|2428.9|2422.9|3
1623138740000|2021-06-08 07:52:20|2429.1|2423.1|2429.6|2423.6|2429.6|2423.6|2429.1|2423.1|3
1623138750000|2021-06-08 07:52:30|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1623138760000|2021-06-08 07:52:40|2429.1|2423.1|2428.9|2422.9|2429.1|2423.1|2428.9|2422.9|2
1623138770000|2021-06-08 07:52:50|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1623138780000|2021-06-08 07:53:00|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.1|2422.1|3
1623138820000|2021-06-08 07:53:40|2428.6|2422.6|2428.6|2422.6|2428.9|2422.9|2428.6|2422.6|3
1623138870000|2021-06-08 07:54:30|2428.9|2422.9|2428.6|2422.6|2429.1|2423.1|2428.6|2422.6|4
1623138930000|2021-06-08 07:55:30|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1623138940000|2021-06-08 07:55:40|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1623138950000|2021-06-08 07:55:50|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1623138980000|2021-06-08 07:56:20|2429.1|2423.1|2428.9|2422.9|2429.1|2423.1|2428.9|2422.9|2
1623138990000|2021-06-08 07:56:30|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1623139060000|2021-06-08 07:57:40|2428.9|2422.9|2428.6|2422.6|2428.9|2422.9|2428.6|2422.6|2
1623139130000|2021-06-08 07:58:50|2428.9|2422.9|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|2
1623139150000|2021-06-08 07:59:10|2428.9|2422.9|2429.4|2423.4|2429.4|2423.4|2428.9|2422.9|3
1623139170000|2021-06-08 07:59:30|2428.9|2422.9|2429.4|2423.4|2429.4|2423.4|2428.9|2422.9|2
1623139190000|2021-06-08 07:59:50|2428.9|2422.9|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|2
1623139200000|2021-06-08 08:00:00|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1623139210000|2021-06-08 08:00:10|2429.6|2423.6|2430.9|2424.9|2430.9|2424.9|2429.6|2423.6|5
1623139220000|2021-06-08 08:00:20|2431.1|2425.1|2432.1|2426.1|2432.1|2426.1|2431.1|2425.1|4
1623139230000|2021-06-08 08:00:30|2431.9|2425.9|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|3
1623139240000|2021-06-08 08:00:40|2431.4|2425.4|2431.1|2425.1|2431.4|2425.4|2430.9|2424.9|3
1623139270000|2021-06-08 08:01:10|2431.4|2425.4|2431.9|2425.9|2431.9|2425.9|2431.4|2425.4|2
1623139280000|2021-06-08 08:01:20|2432.1|2426.1|2432.4|2426.4|2432.4|2426.4|2432.1|2426.1|2
1623139290000|2021-06-08 08:01:30|2432.6|2426.6|2433.4|2427.4|2433.4|2427.4|2432.6|2426.6|2
1623139300000|2021-06-08 08:01:40|2433.6|2427.6|2434.4|2428.4|2434.4|2428.4|2433.6|2427.6|4
1623139310000|2021-06-08 08:01:50|2434.1|2428.1|2434.1|2428.1|2434.6|2428.6|2433.9|2427.9|7
1623139330000|2021-06-08 08:02:10|2433.9|2427.9|2434.6|2428.6|2434.6|2428.6|2433.9|2427.9|5
1623139340000|2021-06-08 08:02:20|2434.1|2428.1|2433.9|2427.9|2434.1|2428.1|2433.9|2427.9|2
1623139360000|2021-06-08 08:02:40|2434.1|2428.1|2435.4|2429.4|2435.4|2429.4|2434.1|2428.1|2
1623139370000|2021-06-08 08:02:50|2434.6|2428.6|2435.1|2429.1|2435.1|2429.1|2434.6|2428.6|2
1623139380000|2021-06-08 08:03:00|2435.4|2429.4|2436.6|2430.6|2436.6|2430.6|2435.4|2429.4|4
1623139390000|2021-06-08 08:03:10|2436.9|2430.9|2437.6|2431.6|2437.9|2431.9|2436.9|2430.9|6
1623139400000|2021-06-08 08:03:20|2437.1|2431.1|2436.4|2430.4|2437.1|2431.1|2436.4|2430.4|4
1623139410000|2021-06-08 08:03:30|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1623139420000|2021-06-08 08:03:40|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623139440000|2021-06-08 08:04:00|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.4|2430.4|2
1623139450000|2021-06-08 08:04:10|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1623139470000|2021-06-08 08:04:30|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623139510000|2021-06-08 08:05:10|2437.1|2431.1|2436.6|2430.6|2437.1|2431.1|2436.6|2430.6|3
1623139520000|2021-06-08 08:05:20|2436.4|2430.4|2436.1|2430.1|2436.4|2430.4|2436.1|2430.1|2
1623139530000|2021-06-08 08:05:30|2436.4|2430.4|2436.1|2430.1|2436.6|2430.6|2436.1|2430.1|4
1623139540000|2021-06-08 08:05:40|2435.9|2429.9|2435.6|2429.6|2435.9|2429.9|2435.6|2429.6|2
1623139560000|2021-06-08 08:06:00|2435.9|2429.9|2436.6|2430.6|2436.6|2430.6|2435.9|2429.9|2
1623139610000|2021-06-08 08:06:50|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1623139620000|2021-06-08 08:07:00|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1623139630000|2021-06-08 08:07:10|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1623139640000|2021-06-08 08:07:20|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1623139650000|2021-06-08 08:07:30|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1623139660000|2021-06-08 08:07:40|2435.6|2429.6|2435.9|2429.9|2435.9|2429.9|2435.6|2429.6|2
1623139680000|2021-06-08 08:08:00|2435.6|2429.6|2435.4|2429.4|2435.6|2429.6|2435.4|2429.4|2
1623139690000|2021-06-08 08:08:10|2435.6|2429.6|2436.1|2430.1|2436.1|2430.1|2435.6|2429.6|2
1623139720000|2021-06-08 08:08:40|2436.4|2430.4|2435.9|2429.9|2436.6|2430.6|2435.9|2429.9|5
1623139760000|2021-06-08 08:09:20|2436.1|2430.1|2437.1|2431.1|2437.1|2431.1|2436.1|2430.1|3
1623139770000|2021-06-08 08:09:30|2437.6|2431.6|2437.9|2431.9|2437.9|2431.9|2437.6|2431.6|2
1623139780000|2021-06-08 08:09:40|2438.1|2432.1|2437.1|2431.1|2438.6|2432.6|2437.1|2431.1|4
1623139790000|2021-06-08 08:09:50|2437.4|2431.4|2437.1|2431.1|2437.4|2431.4|2437.1|2431.1|2
1623139800000|2021-06-08 08:10:00|2437.4|2431.4|2438.1|2432.1|2438.1|2432.1|2437.4|2431.4|3
1623139810000|2021-06-08 08:10:10|2438.4|2432.4|2438.6|2432.6|2438.6|2432.6|2438.4|2432.4|2
1623139840000|2021-06-08 08:10:40|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.1|2432.1|4
1623139870000|2021-06-08 08:11:10|2438.6|2432.6|2437.9|2431.9|2438.6|2432.6|2437.6|2431.6|5
1623139880000|2021-06-08 08:11:20|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1623139890000|2021-06-08 08:11:30|2438.4|2432.4|2438.4|2432.4|2438.6|2432.6|2438.4|2432.4|3
1623139910000|2021-06-08 08:11:50|2437.9|2431.9|2437.1|2431.1|2437.9|2431.9|2437.1|2431.1|4
1623139930000|2021-06-08 08:12:10|2437.4|2431.4|2436.6|2430.6|2437.6|2431.6|2436.6|2430.6|4
1623139940000|2021-06-08 08:12:20|2436.4|2430.4|2435.9|2429.9|2436.4|2430.4|2435.9|2429.9|3
1623139960000|2021-06-08 08:12:40|2435.6|2429.6|2435.9|2429.9|2435.9|2429.9|2435.6|2429.6|2
1623139970000|2021-06-08 08:12:50|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1623139980000|2021-06-08 08:13:00|2435.9|2429.9|2436.1|2430.1|2436.1|2430.1|2435.4|2429.4|5
1623139990000|2021-06-08 08:13:10|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1623140000000|2021-06-08 08:13:20|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.4|2430.4|2
1623140010000|2021-06-08 08:13:30|2436.6|2430.6|2437.9|2431.9|2437.9|2431.9|2436.6|2430.6|2
1623140020000|2021-06-08 08:13:40|2438.4|2432.4|2438.9|2432.9|2438.9|2432.9|2438.4|2432.4|2
1623140040000|2021-06-08 08:14:00|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1623140050000|2021-06-08 08:14:10|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1623140090000|2021-06-08 08:14:50|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|2
1623140110000|2021-06-08 08:15:10|2439.1|2433.1|2439.9|2433.9|2439.9|2433.9|2439.1|2433.1|3
1623140130000|2021-06-08 08:15:30|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623140150000|2021-06-08 08:15:50|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1623140190000|2021-06-08 08:16:30|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1623140210000|2021-06-08 08:16:50|2439.9|2433.9|2439.6|2433.6|2439.9|2433.9|2439.6|2433.6|2
1623140220000|2021-06-08 08:17:00|2439.4|2433.4|2438.6|2432.6|2439.4|2433.4|2438.4|2432.4|5
1623140250000|2021-06-08 08:17:30|2438.4|2432.4|2438.1|2432.1|2438.4|2432.4|2438.1|2432.1|2
1623140260000|2021-06-08 08:17:40|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1623140270000|2021-06-08 08:17:50|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1623140290000|2021-06-08 08:18:10|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1623140330000|2021-06-08 08:18:50|2438.4|2432.4|2438.9|2432.9|2438.9|2432.9|2438.4|2432.4|2
1623140350000|2021-06-08 08:19:10|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1623140360000|2021-06-08 08:19:20|2439.4|2433.4|2439.6|2433.6|2439.6|2433.6|2439.4|2433.4|2
1623140390000|2021-06-08 08:19:50|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1623140440000|2021-06-08 08:20:40|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623140520000|2021-06-08 08:22:00|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1623140620000|2021-06-08 08:23:40|2439.1|2433.1|2438.9|2432.9|2439.1|2433.1|2438.9|2432.9|2
1623140650000|2021-06-08 08:24:10|2438.6|2432.6|2438.6|2432.6|2439.1|2433.1|2438.1|2432.1|6
1623140660000|2021-06-08 08:24:20|2438.9|2432.9|2438.4|2432.4|2438.9|2432.9|2438.4|2432.4|2
1623140670000|2021-06-08 08:24:30|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1623140700000|2021-06-08 08:25:00|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1623140710000|2021-06-08 08:25:10|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1623140780000|2021-06-08 08:26:20|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623140790000|2021-06-08 08:26:30|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2438.9|2432.9|4
1623140840000|2021-06-08 08:27:20|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1623140850000|2021-06-08 08:27:30|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|1
1623140860000|2021-06-08 08:27:40|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.4|2432.4|3
1623140890000|2021-06-08 08:28:10|2438.9|2432.9|2438.9|2432.9|2439.1|2433.1|2438.9|2432.9|3
1623140900000|2021-06-08 08:28:20|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1623140910000|2021-06-08 08:28:30|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1623140920000|2021-06-08 08:28:40|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1623140930000|2021-06-08 08:28:50|2438.4|2432.4|2438.1|2432.1|2438.4|2432.4|2438.1|2432.1|2
1623140940000|2021-06-08 08:29:00|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1623140960000|2021-06-08 08:29:20|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1623140980000|2021-06-08 08:29:40|2438.4|2432.4|2438.6|2432.6|2438.6|2432.6|2438.4|2432.4|2
1623140990000|2021-06-08 08:29:50|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1623141020000|2021-06-08 08:30:20|2438.1|2432.1|2437.6|2431.6|2438.1|2432.1|2437.6|2431.6|2
1623141030000|2021-06-08 08:30:30|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1623141080000|2021-06-08 08:31:20|2436.6|2430.6|2436.9|2430.9|2436.9|2430.9|2436.4|2430.4|4
1623141100000|2021-06-08 08:31:40|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1623141110000|2021-06-08 08:31:50|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623141150000|2021-06-08 08:32:30|2437.1|2431.1|2437.6|2431.6|2437.6|2431.6|2437.1|2431.1|4
1623141160000|2021-06-08 08:32:40|2436.9|2430.9|2437.4|2431.4|2437.4|2431.4|2436.9|2430.9|3
1623141170000|2021-06-08 08:32:50|2437.6|2431.6|2437.6|2431.6|2438.1|2432.1|2437.6|2431.6|4
1623141210000|2021-06-08 08:33:30|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1623141230000|2021-06-08 08:33:50|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1623141240000|2021-06-08 08:34:00|2437.9|2431.9|2438.4|2432.4|2438.4|2432.4|2437.9|2431.9|3
1623141250000|2021-06-08 08:34:10|2438.6|2432.6|2438.1|2432.1|2438.6|2432.6|2438.1|2432.1|3
1623141270000|2021-06-08 08:34:30|2437.9|2431.9|2437.1|2431.1|2437.9|2431.9|2437.1|2431.1|2
1623141280000|2021-06-08 08:34:40|2437.4|2431.4|2438.1|2432.1|2438.1|2432.1|2437.4|2431.4|3
1623141340000|2021-06-08 08:35:40|2437.6|2431.6|2437.4|2431.4|2437.6|2431.6|2437.4|2431.4|2
1623141360000|2021-06-08 08:36:00|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1623141370000|2021-06-08 08:36:10|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1623141380000|2021-06-08 08:36:20|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1623141460000|2021-06-08 08:37:40|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.4|2430.4|2
1623141480000|2021-06-08 08:38:00|2436.6|2430.6|2436.9|2430.9|2436.9|2430.9|2436.6|2430.6|2
1623141510000|2021-06-08 08:38:30|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1623141520000|2021-06-08 08:38:40|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2436.9|2430.9|3
1623141550000|2021-06-08 08:39:10|2437.1|2431.1|2436.9|2430.9|2437.1|2431.1|2436.9|2430.9|2
1623141570000|2021-06-08 08:39:30|2437.1|2431.1|2436.4|2430.4|2437.1|2431.1|2435.9|2429.9|4
1623141590000|2021-06-08 08:39:50|2436.1|2430.1|2435.9|2429.9|2436.1|2430.1|2435.9|2429.9|2
1623141640000|2021-06-08 08:40:40|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1623141650000|2021-06-08 08:40:50|2436.4|2430.4|2436.4|2430.4|2436.6|2430.6|2436.4|2430.4|3
1623141680000|2021-06-08 08:41:20|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.4|2430.4|2
1623141700000|2021-06-08 08:41:40|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1623141760000|2021-06-08 08:42:40|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1623141780000|2021-06-08 08:43:00|2435.6|2429.6|2435.9|2429.9|2435.9|2429.9|2435.4|2429.4|4
1623141850000|2021-06-08 08:44:10|2435.6|2429.6|2435.4|2429.4|2435.6|2429.6|2435.4|2429.4|2
1623141880000|2021-06-08 08:44:40|2435.6|2429.6|2435.9|2429.9|2435.9|2429.9|2435.6|2429.6|2
1623141890000|2021-06-08 08:44:50|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1623141900000|2021-06-08 08:45:00|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1623141920000|2021-06-08 08:45:20|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1623141930000|2021-06-08 08:45:30|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1623141940000|2021-06-08 08:45:40|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1623141960000|2021-06-08 08:46:00|2435.4|2429.4|2435.6|2429.6|2435.6|2429.6|2435.4|2429.4|2
1623141980000|2021-06-08 08:46:20|2435.4|2429.4|2434.9|2428.9|2435.4|2429.4|2434.6|2428.6|3
1623142020000|2021-06-08 08:47:00|2435.1|2429.1|2435.6|2429.6|2435.6|2429.6|2435.1|2429.1|2
1623142050000|2021-06-08 08:47:30|2435.4|2429.4|2434.1|2428.1|2435.4|2429.4|2434.1|2428.1|2
1623142060000|2021-06-08 08:47:40|2433.9|2427.9|2434.1|2428.1|2434.1|2428.1|2433.9|2427.9|2
1623142070000|2021-06-08 08:47:50|2434.4|2428.4|2434.6|2428.6|2434.6|2428.6|2434.4|2428.4|2
1623142080000|2021-06-08 08:48:00|2434.4|2428.4|2432.4|2426.4|2434.4|2428.4|2432.4|2426.4|2
1623142100000|2021-06-08 08:48:20|2432.1|2426.1|2431.4|2425.4|2432.1|2426.1|2431.4|2425.4|4
1623142110000|2021-06-08 08:48:30|2431.1|2425.1|2431.4|2425.4|2431.4|2425.4|2430.9|2424.9|4
1623142120000|2021-06-08 08:48:40|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1623142130000|2021-06-08 08:48:50|2431.4|2425.4|2431.1|2425.1|2431.4|2425.4|2431.1|2425.1|2
1623142190000|2021-06-08 08:49:50|2430.9|2424.9|2431.1|2425.1|2431.1|2425.1|2430.9|2424.9|2
1623142230000|2021-06-08 08:50:30|2430.9|2424.9|2430.4|2424.4|2430.9|2424.9|2430.4|2424.4|2
1623142240000|2021-06-08 08:50:40|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1623142250000|2021-06-08 08:50:50|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1623142260000|2021-06-08 08:51:00|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1623142280000|2021-06-08 08:51:20|2431.4|2425.4|2431.6|2425.6|2431.6|2425.6|2431.4|2425.4|2
1623142290000|2021-06-08 08:51:30|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.6|2425.6|3
1623142360000|2021-06-08 08:52:40|2432.1|2426.1|2432.4|2426.4|2432.4|2426.4|2432.1|2426.1|4
1623142410000|2021-06-08 08:53:30|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1623142420000|2021-06-08 08:53:40|2432.4|2426.4|2432.1|2426.1|2432.4|2426.4|2432.1|2426.1|2
1623142430000|2021-06-08 08:53:50|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1623142440000|2021-06-08 08:54:00|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1623142450000|2021-06-08 08:54:10|2431.9|2425.9|2431.4|2425.4|2431.9|2425.9|2431.4|2425.4|2
1623142510000|2021-06-08 08:55:10|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1623142520000|2021-06-08 08:55:20|2431.9|2425.9|2432.6|2426.6|2432.6|2426.6|2431.9|2425.9|3
1623142540000|2021-06-08 08:55:40|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1623142620000|2021-06-08 08:57:00|2432.1|2426.1|2431.1|2425.1|2432.1|2426.1|2431.1|2425.1|3
1623142630000|2021-06-08 08:57:10|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1623142660000|2021-06-08 08:57:40|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1623142700000|2021-06-08 08:58:20|2431.9|2425.9|2432.4|2426.4|2432.4|2426.4|2431.9|2425.9|2
1623142760000|2021-06-08 08:59:20|2432.1|2426.1|2432.4|2426.4|2432.4|2426.4|2432.1|2426.1|2
1623142770000|2021-06-08 08:59:30|2431.9|2425.9|2431.6|2425.6|2431.9|2425.9|2431.6|2425.6|2
1623142850000|2021-06-08 09:00:50|2431.4|2425.4|2430.6|2424.6|2431.4|2425.4|2430.6|2424.6|3
1623142940000|2021-06-08 09:02:20|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1623142960000|2021-06-08 09:02:40|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1623142990000|2021-06-08 09:03:10|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1623143020000|2021-06-08 09:03:40|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1623143040000|2021-06-08 09:04:00|2431.6|2425.6|2431.6|2425.6|2431.9|2425.9|2431.6|2425.6|3
1623143060000|2021-06-08 09:04:20|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1623143080000|2021-06-08 09:04:40|2431.1|2425.1|2430.4|2424.4|2431.1|2425.1|2430.4|2424.4|2
1623143130000|2021-06-08 09:05:30|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1623143160000|2021-06-08 09:06:00|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1623143170000|2021-06-08 09:06:10|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1623143190000|2021-06-08 09:06:30|2431.4|2425.4|2431.4|2425.4|2431.6|2425.6|2431.4|2425.4|3
1623143200000|2021-06-08 09:06:40|2430.6|2424.6|2430.6|2424.6|2430.9|2424.9|2430.6|2424.6|3
1623143230000|2021-06-08 09:07:10|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|2430.4|2424.4|1
1623143240000|2021-06-08 09:07:20|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1623143290000|2021-06-08 09:08:10|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1623143370000|2021-06-08 09:09:30|2430.1|2424.1|2430.9|2424.9|2430.9|2424.9|2430.1|2424.1|2
1623143500000|2021-06-08 09:11:40|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1623143580000|2021-06-08 09:13:00|2430.4|2424.4|2430.6|2424.6|2430.6|2424.6|2430.4|2424.4|2
1623143600000|2021-06-08 09:13:20|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1623143710000|2021-06-08 09:15:10|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1623143740000|2021-06-08 09:15:40|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1623143840000|2021-06-08 09:17:20|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|2430.6|2424.6|1
1623143850000|2021-06-08 09:17:30|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|2430.9|2424.9|1
1623143980000|2021-06-08 09:19:40|2430.6|2424.6|2430.9|2424.9|2430.9|2424.9|2430.4|2424.4|3
1623144080000|2021-06-08 09:21:20|2431.1|2425.1|2430.9|2424.9|2431.1|2425.1|2430.9|2424.9|2
1623144090000|2021-06-08 09:21:30|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1623144110000|2021-06-08 09:21:50|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1623144120000|2021-06-08 09:22:00|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|2431.1|2425.1|1
1623144130000|2021-06-08 09:22:10|2431.4|2425.4|2432.1|2426.1|2432.1|2426.1|2431.4|2425.4|2
1623144140000|2021-06-08 09:22:20|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1623144180000|2021-06-08 09:23:00|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1623144190000|2021-06-08 09:23:10|2431.9|2425.9|2432.4|2426.4|2432.4|2426.4|2431.9|2425.9|2
1623144310000|2021-06-08 09:25:10|2432.6|2426.6|2432.4|2426.4|2432.6|2426.6|2432.4|2426.4|2
1623144320000|2021-06-08 09:25:20|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1623144330000|2021-06-08 09:25:30|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|1
1623144340000|2021-06-08 09:25:40|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1623144380000|2021-06-08 09:26:20|2432.9|2426.9|2431.4|2425.4|2434.1|2428.1|2431.4|2425.4|6
1623144390000|2021-06-08 09:26:30|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1623144520000|2021-06-08 09:28:40|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1623144610000|2021-06-08 09:30:10|2432.1|2426.1|2432.4|2426.4|2432.4|2426.4|2432.1|2426.1|2
1623145000000|2021-06-08 09:36:40|2432.1|2426.1|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|2
1623145130000|2021-06-08 09:38:50|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1623145170000|2021-06-08 09:39:30|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1623145220000|2021-06-08 09:40:20|2431.6|2425.6|2431.4|2425.4|2431.6|2425.6|2431.4|2425.4|2
1623145300000|2021-06-08 09:41:40|2431.1|2425.1|2430.4|2424.4|2431.1|2425.1|2430.4|2424.4|2
1623145350000|2021-06-08 09:42:30|2430.1|2424.1|2429.9|2423.9|2430.1|2424.1|2429.9|2423.9|2
1623145400000|2021-06-08 09:43:20|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1623145420000|2021-06-08 09:43:40|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|2429.9|2423.9|1
1623145500000|2021-06-08 09:45:00|2430.1|2424.1|2429.9|2423.9|2430.4|2424.4|2429.9|2423.9|4
1623145510000|2021-06-08 09:45:10|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2429.9|2423.9|3
1623145520000|2021-06-08 09:45:20|2429.9|2423.9|2430.1|2424.1|2430.1|2424.1|2429.6|2423.6|3
1623145550000|2021-06-08 09:45:50|2429.9|2423.9|2429.6|2423.6|2429.9|2423.9|2429.6|2423.6|2
1623145570000|2021-06-08 09:46:10|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1623145580000|2021-06-08 09:46:20|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|2429.6|2423.6|1
1623145640000|2021-06-08 09:47:20|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1623145780000|2021-06-08 09:49:40|2428.9|2422.9|2427.6|2421.6|2428.9|2422.9|2427.6|2421.6|2
1623145800000|2021-06-08 09:50:00|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|2427.4|2421.4|1
1623145840000|2021-06-08 09:50:40|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|1
1623145850000|2021-06-08 09:50:50|2428.1|2422.1|2428.6|2422.6|2428.6|2422.6|2428.1|2422.1|3
1623145880000|2021-06-08 09:51:20|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1623145980000|2021-06-08 09:53:00|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1623146030000|2021-06-08 09:53:50|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1623146080000|2021-06-08 09:54:40|2429.1|2423.1|2429.4|2423.4|2429.4|2423.4|2429.1|2423.1|2
1623146370000|2021-06-08 09:59:30|2429.1|2423.1|2428.9|2422.9|2429.1|2423.1|2428.9|2422.9|2
1623146380000|2021-06-08 09:59:40|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1623146400000|2021-06-08 10:00:00|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1623146430000|2021-06-08 10:00:30|2428.6|2422.6|2428.4|2422.4|2428.6|2422.6|2428.4|2422.4|2
1623146470000|2021-06-08 10:01:10|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1623146500000|2021-06-08 10:01:40|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1623146510000|2021-06-08 10:01:50|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|1
1623146650000|2021-06-08 10:04:10|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1623146680000|2021-06-08 10:04:40|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.4|2422.4|3
1623146710000|2021-06-08 10:05:10|2428.4|2422.4|2428.6|2422.6|2428.6|2422.6|2428.4|2422.4|2
1623146740000|2021-06-08 10:05:40|2428.4|2422.4|2428.1|2422.1|2428.6|2422.6|2428.1|2422.1|4
1623146770000|2021-06-08 10:06:10|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1623146790000|2021-06-08 10:06:30|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|1
1623146800000|2021-06-08 10:06:40|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1623146830000|2021-06-08 10:07:10|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|2428.6|2422.6|1
1623146850000|2021-06-08 10:07:30|2428.4|2422.4|2428.1|2422.1|2428.4|2422.4|2428.1|2422.1|2
1623146890000|2021-06-08 10:08:10|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|2428.4|2422.4|1
1623146920000|2021-06-08 10:08:40|2428.6|2422.6|2428.4|2422.4|2428.6|2422.6|2428.4|2422.4|2
1623146990000|2021-06-08 10:09:50|2428.6|2422.6|2428.6|2422.6|2429.1|2423.1|2428.6|2422.6|5
1623147000000|2021-06-08 10:10:00|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1623147030000|2021-06-08 10:10:30|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1623147040000|2021-06-08 10:10:40|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1623147120000|2021-06-08 10:12:00|2429.6|2423.6|2429.9|2423.9|2429.9|2423.9|2429.6|2423.6|2
1623147130000|2021-06-08 10:12:10|2430.1|2424.1|2430.4|2424.4|2430.4|2424.4|2430.1|2424.1|2
1623147140000|2021-06-08 10:12:20|2430.1|2424.1|2429.9|2423.9|2430.1|2424.1|2429.9|2423.9|2
1623147210000|2021-06-08 10:13:30|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|2430.1|2424.1|1
1623147220000|2021-06-08 10:13:40|2429.9|2423.9|2429.1|2423.1|2429.9|2423.9|2429.1|2423.1|3
1623147260000|2021-06-08 10:14:20|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.6|2422.6|3
1623147270000|2021-06-08 10:14:30|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1623147280000|2021-06-08 10:14:40|2429.4|2423.4|2429.4|2423.4|2429.6|2423.6|2429.4|2423.4|3
1623147360000|2021-06-08 10:16:00|2429.1|2423.1|2428.6|2422.6|2429.1|2423.1|2428.6|2422.6|3
1623147370000|2021-06-08 10:16:10|2429.1|2423.1|2428.9|2422.9|2429.1|2423.1|2428.9|2422.9|4
1623147390000|2021-06-08 10:16:30|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1623147460000|2021-06-08 10:17:40|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1623147470000|2021-06-08 10:17:50|2429.1|2423.1|2428.9|2422.9|2429.1|2423.1|2428.9|2422.9|2
1623147480000|2021-06-08 10:18:00|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1623147500000|2021-06-08 10:18:20|2428.9|2422.9|2429.1|2423.1|2429.1|2423.1|2428.9|2422.9|2
1623147510000|2021-06-08 10:18:30|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|2429.4|2423.4|1
1623147520000|2021-06-08 10:18:40|2429.1|2423.1|2428.4|2422.4|2429.1|2423.1|2428.4|2422.4|3
1623147530000|2021-06-08 10:18:50|2428.1|2422.1|2428.1|2422.1|2428.1|2422.1|2427.9|2421.9|3
1623147540000|2021-06-08 10:19:00|2428.4|2422.4|2428.1|2422.1|2428.4|2422.4|2428.1|2422.1|2
1623147560000|2021-06-08 10:19:20|2427.9|2421.9|2427.6|2421.6|2427.9|2421.9|2427.6|2421.6|2
1623147610000|2021-06-08 10:20:10|2427.9|2421.9|2428.1|2422.1|2428.1|2422.1|2427.9|2421.9|2
1623147630000|2021-06-08 10:20:30|2428.4|2422.4|2428.1|2422.1|2428.4|2422.4|2428.1|2422.1|2
1623147660000|2021-06-08 10:21:00|2428.4|2422.4|2428.6|2422.6|2428.6|2422.6|2428.4|2422.4|2
1623147680000|2021-06-08 10:21:20|2428.4|2422.4|2428.1|2422.1|2428.4|2422.4|2428.1|2422.1|2
1623147700000|2021-06-08 10:21:40|2428.4|2422.4|2428.6|2422.6|2428.6|2422.6|2428.4|2422.4|2
1623147730000|2021-06-08 10:22:10|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|2428.9|2422.9|1
1623147780000|2021-06-08 10:23:00|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|2429.1|2423.1|1
1623147790000|2021-06-08 10:23:10|2429.4|2423.4|2429.9|2423.9|2429.9|2423.9|2429.4|2423.4|2
1623147960000|2021-06-08 10:26:00|2430.1|2424.1|2431.9|2425.9|2431.9|2425.9|2430.1|2424.1|7
1623147970000|2021-06-08 10:26:10|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1623147990000|2021-06-08 10:26:30|2432.1|2426.1|2432.4|2426.4|2432.4|2426.4|2432.1|2426.1|2
1623148000000|2021-06-08 10:26:40|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1623148020000|2021-06-08 10:27:00|2432.4|2426.4|2432.1|2426.1|2432.4|2426.4|2432.1|2426.1|2
1623148030000|2021-06-08 10:27:10|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1623148040000|2021-06-08 10:27:20|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1623148080000|2021-06-08 10:28:00|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1623148090000|2021-06-08 10:28:10|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1623148100000|2021-06-08 10:28:20|2433.1|2427.1|2432.1|2426.1|2433.1|2427.1|2432.1|2426.1|2
1623148160000|2021-06-08 10:29:20|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1623148200000|2021-06-08 10:30:00|2432.1|2426.1|2432.4|2426.4|2432.4|2426.4|2432.1|2426.1|2
1623148280000|2021-06-08 10:31:20|2432.1|2426.1|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|2
1623148320000|2021-06-08 10:32:00|2431.4|2425.4|2431.9|2425.9|2432.1|2426.1|2431.4|2425.4|5
1623148330000|2021-06-08 10:32:10|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.1|2425.1|3
1623148340000|2021-06-08 10:32:20|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1623148360000|2021-06-08 10:32:40|2431.6|2425.6|2431.4|2425.4|2431.6|2425.6|2431.4|2425.4|2
1623148460000|2021-06-08 10:34:20|2431.1|2425.1|2430.9|2424.9|2431.1|2425.1|2430.9|2424.9|2
1623148520000|2021-06-08 10:35:20|2431.1|2425.1|2431.1|2425.1|2431.4|2425.4|2430.9|2424.9|4
1623148540000|2021-06-08 10:35:40|2431.4|2425.4|2431.6|2425.6|2431.6|2425.6|2431.4|2425.4|2
1623148550000|2021-06-08 10:35:50|2431.9|2425.9|2432.1|2426.1|2432.1|2426.1|2431.9|2425.9|2
1623148580000|2021-06-08 10:36:20|2431.6|2425.6|2431.4|2425.4|2431.9|2425.9|2431.4|2425.4|4
1623148600000|2021-06-08 10:36:40|2431.1|2425.1|2431.4|2425.4|2431.4|2425.4|2431.1|2425.1|2
1623148620000|2021-06-08 10:37:00|2431.6|2425.6|2431.9|2425.9|2431.9|2425.9|2431.6|2425.6|2
1623148670000|2021-06-08 10:37:50|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|2431.6|2425.6|1
1623148680000|2021-06-08 10:38:00|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1623148700000|2021-06-08 10:38:20|2431.6|2425.6|2431.9|2425.9|2431.9|2425.9|2431.6|2425.6|2
1623148760000|2021-06-08 10:39:20|2432.1|2426.1|2432.9|2426.9|2432.9|2426.9|2432.1|2426.1|2
1623148770000|2021-06-08 10:39:30|2433.1|2427.1|2432.9|2426.9|2433.1|2427.1|2432.9|2426.9|2
1623148780000|2021-06-08 10:39:40|2433.1|2427.1|2432.9|2426.9|2433.1|2427.1|2432.9|2426.9|4
1623148820000|2021-06-08 10:40:20|2433.1|2427.1|2432.9|2426.9|2433.1|2427.1|2432.9|2426.9|2
1623148830000|2021-06-08 10:40:30|2433.1|2427.1|2432.9|2426.9|2433.1|2427.1|2432.9|2426.9|4
1623148870000|2021-06-08 10:41:10|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1623148880000|2021-06-08 10:41:20|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|1
1623148890000|2021-06-08 10:41:30|2433.1|2427.1|2432.6|2426.6|2433.1|2427.1|2432.6|2426.6|3
1623148960000|2021-06-08 10:42:40|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|2432.9|2426.9|1
1623148970000|2021-06-08 10:42:50|2433.1|2427.1|2432.9|2426.9|2433.1|2427.1|2432.9|2426.9|2
1623149110000|2021-06-08 10:45:10|2432.6|2426.6|2432.4|2426.4|2432.6|2426.6|2432.4|2426.4|2
1623149160000|2021-06-08 10:46:00|2432.1|2426.1|2431.9|2425.9|2432.1|2426.1|2430.9|2424.9|5
1623149170000|2021-06-08 10:46:10|2431.6|2425.6|2431.9|2425.9|2431.9|2425.9|2431.6|2425.6|2
1623149200000|2021-06-08 10:46:40|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1623149210000|2021-06-08 10:46:50|2431.9|2425.9|2431.4|2425.4|2431.9|2425.9|2431.4|2425.4|3
1623149220000|2021-06-08 10:47:00|2431.1|2425.1|2430.9|2424.9|2431.1|2425.1|2430.9|2424.9|2
1623149280000|2021-06-08 10:48:00|2431.4|2425.4|2431.6|2425.6|2431.6|2425.6|2431.4|2425.4|2
1623149290000|2021-06-08 10:48:10|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1623149320000|2021-06-08 10:48:40|2431.6|2425.6|2431.9|2425.9|2431.9|2425.9|2431.6|2425.6|2
1623149340000|2021-06-08 10:49:00|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1623149410000|2021-06-08 10:50:10|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1623149450000|2021-06-08 10:50:50|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1623149580000|2021-06-08 10:53:00|2432.4|2426.4|2432.1|2426.1|2432.4|2426.4|2432.1|2426.1|2
1623149610000|2021-06-08 10:53:30|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1623149620000|2021-06-08 10:53:40|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1623149700000|2021-06-08 10:55:00|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1623149750000|2021-06-08 10:55:50|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|2432.6|2426.6|1
1623149760000|2021-06-08 10:56:00|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|2432.4|2426.4|1
1623149810000|2021-06-08 10:56:50|2432.6|2426.6|2432.4|2426.4|2432.6|2426.6|2432.4|2426.4|2
1623149830000|2021-06-08 10:57:10|2432.6|2426.6|2432.4|2426.4|2432.6|2426.6|2432.4|2426.4|2
1623149870000|2021-06-08 10:57:50|2432.1|2426.1|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|2
1623149880000|2021-06-08 10:58:00|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1623149890000|2021-06-08 10:58:10|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1623149900000|2021-06-08 10:58:20|2431.6|2425.6|2431.9|2425.9|2431.9|2425.9|2431.6|2425.6|2
1623149910000|2021-06-08 10:58:30|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1623149920000|2021-06-08 10:58:40|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1623149940000|2021-06-08 10:59:00|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|2432.1|2426.1|1
1623149950000|2021-06-08 10:59:10|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|2431.9|2425.9|1
1623149970000|2021-06-08 10:59:30|2432.1|2426.1|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|2
1623149980000|2021-06-08 10:59:40|2432.1|2426.1|2432.9|2426.9|2432.9|2426.9|2432.1|2426.1|3
1623150030000|2021-06-08 11:00:30|2433.4|2427.4|2434.1|2428.1|2434.1|2428.1|2433.4|2427.4|2
1623150050000|2021-06-08 11:00:50|2434.4|2428.4|2434.6|2428.6|2434.6|2428.6|2434.4|2428.4|4
1623150060000|2021-06-08 11:01:00|2434.9|2428.9|2434.9|2428.9|2435.1|2429.1|2434.9|2428.9|5
1623150080000|2021-06-08 11:01:20|2434.6|2428.6|2434.4|2428.4|2434.6|2428.6|2434.4|2428.4|2
1623150120000|2021-06-08 11:02:00|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1623150180000|2021-06-08 11:03:00|2434.9|2428.9|2435.6|2429.6|2435.6|2429.6|2434.9|2428.9|2
1623150190000|2021-06-08 11:03:10|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1623150260000|2021-06-08 11:04:20|2435.4|2429.4|2435.1|2429.1|2435.4|2429.4|2435.1|2429.1|2
1623150340000|2021-06-08 11:05:40|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1623150420000|2021-06-08 11:07:00|2435.6|2429.6|2435.4|2429.4|2435.6|2429.6|2435.4|2429.4|2
1623150470000|2021-06-08 11:07:50|2435.1|2429.1|2435.4|2429.4|2435.4|2429.4|2435.1|2429.1|2
1623150560000|2021-06-08 11:09:20|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1623150610000|2021-06-08 11:10:10|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1623150860000|2021-06-08 11:14:20|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1623150930000|2021-06-08 11:15:30|2436.1|2430.1|2437.1|2431.1|2437.1|2431.1|2436.1|2430.1|2
1623150950000|2021-06-08 11:15:50|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1623150960000|2021-06-08 11:16:00|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1623150970000|2021-06-08 11:16:10|2437.4|2431.4|2437.1|2431.1|2437.4|2431.4|2437.1|2431.1|2
1623150980000|2021-06-08 11:16:20|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623151020000|2021-06-08 11:17:00|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.4|2430.4|2
1623151050000|2021-06-08 11:17:30|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1623151060000|2021-06-08 11:17:40|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1623151070000|2021-06-08 11:17:50|2437.1|2431.1|2437.4|2431.4|2437.4|2431.4|2437.1|2431.1|2
1623151130000|2021-06-08 11:18:50|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1623151150000|2021-06-08 11:19:10|2437.9|2431.9|2436.4|2430.4|2437.9|2431.9|2436.4|2430.4|3
1623151160000|2021-06-08 11:19:20|2436.6|2430.6|2436.9|2430.9|2436.9|2430.9|2436.6|2430.6|2
1623151170000|2021-06-08 11:19:30|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.4|2430.4|2
1623151210000|2021-06-08 11:20:10|2436.6|2430.6|2436.9|2430.9|2436.9|2430.9|2436.6|2430.6|2
1623151260000|2021-06-08 11:21:00|2437.1|2431.1|2437.4|2431.4|2437.6|2431.6|2437.1|2431.1|3
1623151290000|2021-06-08 11:21:30|2437.1|2431.1|2436.9|2430.9|2437.1|2431.1|2436.9|2430.9|2
1623151300000|2021-06-08 11:21:40|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1623151340000|2021-06-08 11:22:20|2437.4|2431.4|2437.6|2431.6|2437.6|2431.6|2437.4|2431.4|2
1623151440000|2021-06-08 11:24:00|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1623151470000|2021-06-08 11:24:30|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1623151530000|2021-06-08 11:25:30|2437.4|2431.4|2437.1|2431.1|2437.4|2431.4|2437.1|2431.1|2
1623151560000|2021-06-08 11:26:00|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623151580000|2021-06-08 11:26:20|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2436.9|2430.9|3
1623151590000|2021-06-08 11:26:30|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.1|2431.1|3
1623151600000|2021-06-08 11:26:40|2437.1|2431.1|2436.9|2430.9|2437.1|2431.1|2436.9|2430.9|2
1623151630000|2021-06-08 11:27:10|2437.1|2431.1|2435.9|2429.9|2437.1|2431.1|2435.9|2429.9|4
1623151690000|2021-06-08 11:28:10|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1623151700000|2021-06-08 11:28:20|2435.4|2429.4|2434.9|2428.9|2435.4|2429.4|2434.9|2428.9|3
1623151810000|2021-06-08 11:30:10|2435.1|2429.1|2435.6|2429.6|2435.6|2429.6|2435.1|2429.1|3
1623151820000|2021-06-08 11:30:20|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|2435.4|2429.4|1
1623151830000|2021-06-08 11:30:30|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1623151860000|2021-06-08 11:31:00|2434.9|2428.9|2434.4|2428.4|2434.9|2428.9|2434.4|2428.4|3
1623151870000|2021-06-08 11:31:10|2434.1|2428.1|2433.4|2427.4|2434.1|2428.1|2433.4|2427.4|2
1623151880000|2021-06-08 11:31:20|2433.6|2427.6|2434.4|2428.4|2434.4|2428.4|2433.6|2427.6|3
1623151900000|2021-06-08 11:31:40|2433.9|2427.9|2433.6|2427.6|2433.9|2427.9|2433.6|2427.6|2
1623151910000|2021-06-08 11:31:50|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1623151920000|2021-06-08 11:32:00|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|2434.4|2428.4|1
1623151940000|2021-06-08 11:32:20|2434.6|2428.6|2434.9|2428.9|2434.9|2428.9|2434.6|2428.6|2
1623151950000|2021-06-08 11:32:30|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1623151960000|2021-06-08 11:32:40|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|1
1623152050000|2021-06-08 11:34:10|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1623152070000|2021-06-08 11:34:30|2435.4|2429.4|2435.6|2429.6|2435.6|2429.6|2435.4|2429.4|2
1623152110000|2021-06-08 11:35:10|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1623152130000|2021-06-08 11:35:30|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|1
1623152190000|2021-06-08 11:36:30|2435.9|2429.9|2436.1|2430.1|2436.1|2430.1|2435.9|2429.9|2
1623152200000|2021-06-08 11:36:40|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1623152220000|2021-06-08 11:37:00|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1623152250000|2021-06-08 11:37:30|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623152260000|2021-06-08 11:37:40|2436.6|2430.6|2436.1|2430.1|2436.6|2430.6|2436.1|2430.1|2
1623152270000|2021-06-08 11:37:50|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1623152280000|2021-06-08 11:38:00|2436.6|2430.6|2436.6|2430.6|2437.4|2431.4|2436.6|2430.6|5
1623152320000|2021-06-08 11:38:40|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623152330000|2021-06-08 11:38:50|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1623152480000|2021-06-08 11:41:20|2437.4|2431.4|2437.6|2431.6|2437.6|2431.6|2437.4|2431.4|2
1623152490000|2021-06-08 11:41:30|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1623152530000|2021-06-08 11:42:10|2437.6|2431.6|2437.1|2431.1|2437.6|2431.6|2436.6|2430.6|5
1623152550000|2021-06-08 11:42:30|2437.4|2431.4|2437.6|2431.6|2437.6|2431.6|2437.4|2431.4|2
1623152570000|2021-06-08 11:42:50|2437.4|2431.4|2437.6|2431.6|2437.6|2431.6|2437.4|2431.4|2
1623152580000|2021-06-08 11:43:00|2437.9|2431.9|2437.6|2431.6|2437.9|2431.9|2437.6|2431.6|2
1623152610000|2021-06-08 11:43:30|2437.4|2431.4|2436.9|2430.9|2437.4|2431.4|2436.1|2430.1|7
1623152670000|2021-06-08 11:44:30|2436.6|2430.6|2436.9|2430.9|2436.9|2430.9|2436.6|2430.6|2
1623152680000|2021-06-08 11:44:40|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1623152700000|2021-06-08 11:45:00|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1623152720000|2021-06-08 11:45:20|2437.6|2431.6|2438.1|2432.1|2438.1|2432.1|2437.6|2431.6|3
1623152730000|2021-06-08 11:45:30|2438.4|2432.4|2437.6|2431.6|2438.4|2432.4|2437.6|2431.6|3
1623152740000|2021-06-08 11:45:40|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1623152750000|2021-06-08 11:45:50|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2437.9|2431.9|3
1623152760000|2021-06-08 11:46:00|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1623152810000|2021-06-08 11:46:50|2438.1|2432.1|2437.6|2431.6|2438.1|2432.1|2437.6|2431.6|3
1623152830000|2021-06-08 11:47:10|2437.4|2431.4|2437.1|2431.1|2437.4|2431.4|2437.1|2431.1|2
1623152860000|2021-06-08 11:47:40|2437.4|2431.4|2437.6|2431.6|2437.6|2431.6|2437.4|2431.4|2
1623152870000|2021-06-08 11:47:50|2437.9|2431.9|2437.6|2431.6|2437.9|2431.9|2437.6|2431.6|2
1623152890000|2021-06-08 11:48:10|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1623152900000|2021-06-08 11:48:20|2438.1|2432.1|2440.4|2434.4|2440.4|2434.4|2438.1|2432.1|8
1623152910000|2021-06-08 11:48:30|2440.6|2434.6|2441.4|2435.4|2441.4|2435.4|2440.6|2434.6|5
1623152920000|2021-06-08 11:48:40|2441.6|2435.6|2440.6|2434.6|2442.6|2436.6|2440.6|2434.6|6
1623152930000|2021-06-08 11:48:50|2440.9|2434.9|2441.1|2435.1|2441.4|2435.4|2440.9|2434.9|4
1623152940000|2021-06-08 11:49:00|2441.4|2435.4|2441.9|2435.9|2442.4|2436.4|2441.4|2435.4|8
1623152950000|2021-06-08 11:49:10|2442.1|2436.1|2442.1|2436.1|2442.6|2436.6|2442.1|2436.1|4
1623152960000|2021-06-08 11:49:20|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1623152980000|2021-06-08 11:49:40|2442.1|2436.1|2441.6|2435.6|2442.1|2436.1|2441.6|2435.6|3
1623153040000|2021-06-08 11:50:40|2441.9|2435.9|2442.6|2436.6|2442.6|2436.6|2441.9|2435.9|4
1623153050000|2021-06-08 11:50:50|2442.9|2436.9|2442.6|2436.6|2442.9|2436.9|2442.6|2436.6|2
1623153070000|2021-06-08 11:51:10|2442.9|2436.9|2442.6|2436.6|2442.9|2436.9|2442.6|2436.6|2
1623153080000|2021-06-08 11:51:20|2442.9|2436.9|2443.1|2437.1|2443.1|2437.1|2442.9|2436.9|2
1623153100000|2021-06-08 11:51:40|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1623153110000|2021-06-08 11:51:50|2442.4|2436.4|2442.6|2436.6|2442.6|2436.6|2442.4|2436.4|2
1623153120000|2021-06-08 11:52:00|2442.4|2436.4|2442.1|2436.1|2442.4|2436.4|2441.6|2435.6|7
1623153130000|2021-06-08 11:52:10|2442.4|2436.4|2442.6|2436.6|2442.6|2436.6|2442.4|2436.4|2
1623153140000|2021-06-08 11:52:20|2442.9|2436.9|2442.6|2436.6|2442.9|2436.9|2442.4|2436.4|3
1623153150000|2021-06-08 11:52:30|2442.9|2436.9|2442.6|2436.6|2442.9|2436.9|2442.6|2436.6|2
1623153230000|2021-06-08 11:53:50|2442.9|2436.9|2443.1|2437.1|2443.1|2437.1|2442.9|2436.9|2
1623153260000|2021-06-08 11:54:20|2442.9|2436.9|2442.6|2436.6|2442.9|2436.9|2442.6|2436.6|2
1623153270000|2021-06-08 11:54:30|2442.4|2436.4|2442.9|2436.9|2442.9|2436.9|2442.4|2436.4|3
1623153280000|2021-06-08 11:54:40|2443.1|2437.1|2442.4|2436.4|2443.1|2437.1|2442.4|2436.4|2
1623153290000|2021-06-08 11:54:50|2442.1|2436.1|2441.6|2435.6|2442.4|2436.4|2441.6|2435.6|7
1623153300000|2021-06-08 11:55:00|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1623153310000|2021-06-08 11:55:10|2441.1|2435.1|2440.6|2434.6|2441.1|2435.1|2440.6|2434.6|3
1623153320000|2021-06-08 11:55:20|2440.4|2434.4|2440.6|2434.6|2440.6|2434.6|2439.9|2433.9|4
1623153330000|2021-06-08 11:55:30|2440.1|2434.1|2439.4|2433.4|2440.4|2434.4|2439.4|2433.4|5
1623153340000|2021-06-08 11:55:40|2439.6|2433.6|2440.4|2434.4|2440.4|2434.4|2439.6|2433.6|4
1623153350000|2021-06-08 11:55:50|2440.6|2434.6|2439.6|2433.6|2440.6|2434.6|2439.6|2433.6|3
1623153360000|2021-06-08 11:56:00|2439.4|2433.4|2439.4|2433.4|2439.9|2433.9|2439.4|2433.4|4
1623153370000|2021-06-08 11:56:10|2439.6|2433.6|2440.1|2434.1|2440.1|2434.1|2439.4|2433.4|4
1623153380000|2021-06-08 11:56:20|2440.4|2434.4|2440.1|2434.1|2440.4|2434.4|2440.1|2434.1|2
1623153390000|2021-06-08 11:56:30|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623153400000|2021-06-08 11:56:40|2439.9|2433.9|2440.1|2434.1|2440.1|2434.1|2439.9|2433.9|2
1623153410000|2021-06-08 11:56:50|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1623153420000|2021-06-08 11:57:00|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1623153430000|2021-06-08 11:57:10|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1623153440000|2021-06-08 11:57:20|2440.1|2434.1|2440.6|2434.6|2440.6|2434.6|2440.1|2434.1|3
1623153450000|2021-06-08 11:57:30|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1623153460000|2021-06-08 11:57:40|2440.6|2434.6|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|2
1623153480000|2021-06-08 11:58:00|2440.1|2434.1|2440.4|2434.4|2440.4|2434.4|2440.1|2434.1|8
1623153490000|2021-06-08 11:58:10|2440.6|2434.6|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|2
1623153500000|2021-06-08 11:58:20|2440.6|2434.6|2441.1|2435.1|2441.9|2435.9|2440.6|2434.6|5
1623153540000|2021-06-08 11:59:00|2440.6|2434.6|2441.1|2435.1|2441.1|2435.1|2440.6|2434.6|2
1623153550000|2021-06-08 11:59:10|2442.4|2436.4|2442.6|2436.6|2442.9|2436.9|2442.4|2436.4|4
1623153560000|2021-06-08 11:59:20|2442.9|2436.9|2441.9|2435.9|2442.9|2436.9|2441.9|2435.9|5
1623153570000|2021-06-08 11:59:30|2441.6|2435.6|2442.1|2436.1|2442.1|2436.1|2441.6|2435.6|3
1623153580000|2021-06-08 11:59:40|2441.9|2435.9|2442.9|2436.9|2442.9|2436.9|2441.9|2435.9|4
1623153590000|2021-06-08 11:59:50|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1623153600000|2021-06-08 12:00:00|2442.9|2436.9|2442.6|2436.6|2442.9|2436.9|2442.6|2436.6|2
1623153610000|2021-06-08 12:00:10|2442.4|2436.4|2441.4|2435.4|2442.4|2436.4|2441.1|2435.1|4
1623153620000|2021-06-08 12:00:20|2441.6|2435.6|2442.1|2436.1|2442.1|2436.1|2441.6|2435.6|2
1623153630000|2021-06-08 12:00:30|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.6|2435.6|3
1623153640000|2021-06-08 12:00:40|2441.6|2435.6|2441.4|2435.4|2441.6|2435.6|2441.4|2435.4|2
1623153660000|2021-06-08 12:01:00|2441.1|2435.1|2440.4|2434.4|2441.1|2435.1|2440.4|2434.4|2
1623153670000|2021-06-08 12:01:10|2440.6|2434.6|2441.4|2435.4|2441.6|2435.6|2440.6|2434.6|4
1623153690000|2021-06-08 12:01:30|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1623153700000|2021-06-08 12:01:40|2441.4|2435.4|2441.9|2435.9|2441.9|2435.9|2441.4|2435.4|3
1623153750000|2021-06-08 12:02:30|2442.1|2436.1|2441.9|2435.9|2442.1|2436.1|2441.9|2435.9|2
1623153800000|2021-06-08 12:03:20|2441.6|2435.6|2441.9|2435.9|2441.9|2435.9|2441.6|2435.6|2
1623153820000|2021-06-08 12:03:40|2442.1|2436.1|2442.9|2436.9|2442.9|2436.9|2442.1|2436.1|4
1623153830000|2021-06-08 12:03:50|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1623153870000|2021-06-08 12:04:30|2442.4|2436.4|2443.6|2437.6|2443.6|2437.6|2442.4|2436.4|3
1623153890000|2021-06-08 12:04:50|2443.4|2437.4|2444.1|2438.1|2444.1|2438.1|2443.4|2437.4|2
1623153900000|2021-06-08 12:05:00|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1623153920000|2021-06-08 12:05:20|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1623153930000|2021-06-08 12:05:30|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1623153950000|2021-06-08 12:05:50|2444.1|2438.1|2445.6|2439.6|2445.6|2439.6|2443.9|2437.9|5
1623153960000|2021-06-08 12:06:00|2444.9|2438.9|2445.1|2439.1|2445.1|2439.1|2444.9|2438.9|2
1623153970000|2021-06-08 12:06:10|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1623153980000|2021-06-08 12:06:20|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623153990000|2021-06-08 12:06:30|2445.9|2439.9|2447.1|2441.1|2447.4|2441.4|2445.9|2439.9|3
1623154000000|2021-06-08 12:06:40|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.4|2440.4|4
1623154010000|2021-06-08 12:06:50|2446.6|2440.6|2446.1|2440.1|2446.6|2440.6|2445.4|2439.4|7
1623154020000|2021-06-08 12:07:00|2446.4|2440.4|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|2
1623154030000|2021-06-08 12:07:10|2446.4|2440.4|2446.6|2440.6|2446.6|2440.6|2446.1|2440.1|4
1623154040000|2021-06-08 12:07:20|2446.4|2440.4|2446.1|2440.1|2446.4|2440.4|2446.1|2440.1|2
1623154050000|2021-06-08 12:07:30|2445.9|2439.9|2445.4|2439.4|2446.1|2440.1|2445.4|2439.4|4
1623154060000|2021-06-08 12:07:40|2445.6|2439.6|2447.6|2441.6|2447.6|2441.6|2445.6|2439.6|4
1623154070000|2021-06-08 12:07:50|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2447.9|2441.9|7
1623154080000|2021-06-08 12:08:00|2447.9|2441.9|2447.6|2441.6|2447.9|2441.9|2447.6|2441.6|2
1623154090000|2021-06-08 12:08:10|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623154100000|2021-06-08 12:08:20|2447.6|2441.6|2447.1|2441.1|2447.6|2441.6|2447.1|2441.1|2
1623154120000|2021-06-08 12:08:40|2447.4|2441.4|2446.4|2440.4|2447.4|2441.4|2446.4|2440.4|3
1623154130000|2021-06-08 12:08:50|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623154140000|2021-06-08 12:09:00|2446.9|2440.9|2447.6|2441.6|2447.6|2441.6|2446.9|2440.9|5
1623154150000|2021-06-08 12:09:10|2447.9|2441.9|2448.1|2442.1|2448.1|2442.1|2447.9|2441.9|2
1623154160000|2021-06-08 12:09:20|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623154170000|2021-06-08 12:09:30|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.4|2442.4|3
1623154180000|2021-06-08 12:09:40|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623154190000|2021-06-08 12:09:50|2448.6|2442.6|2448.6|2442.6|2449.1|2443.1|2448.6|2442.6|4
1623154200000|2021-06-08 12:10:00|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623154220000|2021-06-08 12:10:20|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|2
1623154230000|2021-06-08 12:10:30|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623154250000|2021-06-08 12:10:50|2448.4|2442.4|2448.6|2442.6|2448.6|2442.6|2448.4|2442.4|2
1623154300000|2021-06-08 12:11:40|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623154310000|2021-06-08 12:11:50|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623154320000|2021-06-08 12:12:00|2448.6|2442.6|2447.9|2441.9|2448.6|2442.6|2447.9|2441.9|4
1623154330000|2021-06-08 12:12:10|2448.4|2442.4|2447.9|2441.9|2448.4|2442.4|2447.9|2441.9|6
1623154350000|2021-06-08 12:12:30|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|2
1623154390000|2021-06-08 12:13:10|2447.6|2441.6|2446.9|2440.9|2447.6|2441.6|2446.9|2440.9|2
1623154420000|2021-06-08 12:13:40|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623154430000|2021-06-08 12:13:50|2446.9|2440.9|2446.1|2440.1|2446.9|2440.9|2446.1|2440.1|3
1623154450000|2021-06-08 12:14:10|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623154460000|2021-06-08 12:14:20|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623154470000|2021-06-08 12:14:30|2447.6|2441.6|2447.9|2441.9|2448.1|2442.1|2447.4|2441.4|4
1623154480000|2021-06-08 12:14:40|2448.1|2442.1|2448.6|2442.6|2448.6|2442.6|2448.1|2442.1|2
1623154490000|2021-06-08 12:14:50|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623154500000|2021-06-08 12:15:00|2449.1|2443.1|2448.6|2442.6|2449.4|2443.4|2448.6|2442.6|5
1623154530000|2021-06-08 12:15:30|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623154560000|2021-06-08 12:16:00|2448.6|2442.6|2449.1|2443.1|2449.1|2443.1|2448.6|2442.6|2
1623154570000|2021-06-08 12:16:10|2448.9|2442.9|2447.9|2441.9|2448.9|2442.9|2447.9|2441.9|3
1623154590000|2021-06-08 12:16:30|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|2
1623154600000|2021-06-08 12:16:40|2447.6|2441.6|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|2
1623154620000|2021-06-08 12:17:00|2447.1|2441.1|2446.9|2440.9|2447.4|2441.4|2446.9|2440.9|3
1623154630000|2021-06-08 12:17:10|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623154650000|2021-06-08 12:17:30|2446.9|2440.9|2446.6|2440.6|2446.9|2440.9|2446.6|2440.6|2
1623154660000|2021-06-08 12:17:40|2446.4|2440.4|2445.9|2439.9|2446.4|2440.4|2445.9|2439.9|2
1623154670000|2021-06-08 12:17:50|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623154680000|2021-06-08 12:18:00|2446.1|2440.1|2446.1|2440.1|2446.6|2440.6|2446.1|2440.1|4
1623154710000|2021-06-08 12:18:30|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623154730000|2021-06-08 12:18:50|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623154740000|2021-06-08 12:19:00|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1623154770000|2021-06-08 12:19:30|2445.6|2439.6|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|2
1623154790000|2021-06-08 12:19:50|2445.6|2439.6|2445.9|2439.9|2445.9|2439.9|2445.6|2439.6|2
1623154810000|2021-06-08 12:20:10|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623154830000|2021-06-08 12:20:30|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623154840000|2021-06-08 12:20:40|2446.4|2440.4|2445.6|2439.6|2446.4|2440.4|2445.6|2439.6|3
1623154900000|2021-06-08 12:21:40|2445.9|2439.9|2445.4|2439.4|2445.9|2439.9|2445.4|2439.4|3
1623154910000|2021-06-08 12:21:50|2445.1|2439.1|2444.1|2438.1|2445.1|2439.1|2444.1|2438.1|3
1623154920000|2021-06-08 12:22:00|2443.9|2437.9|2443.6|2437.6|2444.1|2438.1|2443.6|2437.6|4
1623154930000|2021-06-08 12:22:10|2443.9|2437.9|2444.1|2438.1|2444.1|2438.1|2443.9|2437.9|2
1623154940000|2021-06-08 12:22:20|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.6|2437.6|3
1623154950000|2021-06-08 12:22:30|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1623154960000|2021-06-08 12:22:40|2444.4|2438.4|2444.6|2438.6|2444.6|2438.6|2444.4|2438.4|2
1623154980000|2021-06-08 12:23:00|2444.4|2438.4|2445.1|2439.1|2445.1|2439.1|2444.4|2438.4|2
1623154990000|2021-06-08 12:23:10|2444.9|2438.9|2443.6|2437.6|2444.9|2438.9|2443.6|2437.6|7
1623155010000|2021-06-08 12:23:30|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1623155020000|2021-06-08 12:23:40|2444.1|2438.1|2444.6|2438.6|2444.9|2438.9|2444.1|2438.1|4
1623155030000|2021-06-08 12:23:50|2444.4|2438.4|2445.1|2439.1|2445.1|2439.1|2444.4|2438.4|3
1623155040000|2021-06-08 12:24:00|2444.9|2438.9|2444.6|2438.6|2444.9|2438.9|2444.6|2438.6|2
1623155050000|2021-06-08 12:24:10|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.6|2438.6|3
1623155060000|2021-06-08 12:24:20|2445.1|2439.1|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|2
1623155090000|2021-06-08 12:24:50|2445.1|2439.1|2445.6|2439.6|2445.6|2439.6|2445.1|2439.1|2
1623155110000|2021-06-08 12:25:10|2445.9|2439.9|2447.4|2441.4|2447.4|2441.4|2445.9|2439.9|4
1623155130000|2021-06-08 12:25:30|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623155140000|2021-06-08 12:25:40|2447.4|2441.4|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|3
1623155160000|2021-06-08 12:26:00|2447.6|2441.6|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|2
1623155170000|2021-06-08 12:26:10|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623155200000|2021-06-08 12:26:40|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|2
1623155210000|2021-06-08 12:26:50|2447.4|2441.4|2446.9|2440.9|2447.4|2441.4|2446.6|2440.6|4
1623155280000|2021-06-08 12:28:00|2447.1|2441.1|2446.6|2440.6|2447.1|2441.1|2446.4|2440.4|5
1623155290000|2021-06-08 12:28:10|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.1|2440.1|3
1623155310000|2021-06-08 12:28:30|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623155320000|2021-06-08 12:28:40|2445.9|2439.9|2445.6|2439.6|2445.9|2439.9|2445.6|2439.6|2
1623155330000|2021-06-08 12:28:50|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|2
1623155350000|2021-06-08 12:29:10|2445.4|2439.4|2445.1|2439.1|2445.4|2439.4|2445.1|2439.1|2
1623155390000|2021-06-08 12:29:50|2444.9|2438.9|2445.1|2439.1|2445.1|2439.1|2444.9|2438.9|2
1623155410000|2021-06-08 12:30:10|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1623155440000|2021-06-08 12:30:40|2445.6|2439.6|2445.9|2439.9|2446.1|2440.1|2445.6|2439.6|3
1623155450000|2021-06-08 12:30:50|2445.6|2439.6|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|2
1623155460000|2021-06-08 12:31:00|2445.1|2439.1|2445.6|2439.6|2445.6|2439.6|2445.1|2439.1|3
1623155470000|2021-06-08 12:31:10|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623155480000|2021-06-08 12:31:20|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623155560000|2021-06-08 12:32:40|2446.6|2440.6|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|2
1623155580000|2021-06-08 12:33:00|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623155590000|2021-06-08 12:33:10|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623155600000|2021-06-08 12:33:20|2447.1|2441.1|2447.4|2441.4|2447.4|2441.4|2447.1|2441.1|4
1623155620000|2021-06-08 12:33:40|2447.1|2441.1|2446.4|2440.4|2447.1|2441.1|2446.1|2440.1|5
1623155650000|2021-06-08 12:34:10|2446.6|2440.6|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|2
1623155660000|2021-06-08 12:34:20|2446.1|2440.1|2445.6|2439.6|2446.4|2440.4|2445.6|2439.6|5
1623155670000|2021-06-08 12:34:30|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|2
1623155690000|2021-06-08 12:34:50|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623155730000|2021-06-08 12:35:30|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623155760000|2021-06-08 12:36:00|2446.4|2440.4|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|2
1623155770000|2021-06-08 12:36:10|2446.4|2440.4|2446.1|2440.1|2446.4|2440.4|2445.9|2439.9|3
1623155780000|2021-06-08 12:36:20|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623155790000|2021-06-08 12:36:30|2446.1|2440.1|2445.9|2439.9|2446.4|2440.4|2445.9|2439.9|4
1623155820000|2021-06-08 12:37:00|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|3
1623155840000|2021-06-08 12:37:20|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1623155850000|2021-06-08 12:37:30|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2445.1|2439.1|4
1623155860000|2021-06-08 12:37:40|2445.6|2439.6|2445.6|2439.6|2446.1|2440.1|2445.4|2439.4|9
1623155870000|2021-06-08 12:37:50|2445.9|2439.9|2446.4|2440.4|2446.4|2440.4|2445.9|2439.9|3
1623155900000|2021-06-08 12:38:20|2446.1|2440.1|2445.4|2439.4|2446.1|2440.1|2445.4|2439.4|6
1623155910000|2021-06-08 12:38:30|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623155920000|2021-06-08 12:38:40|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623155930000|2021-06-08 12:38:50|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623156060000|2021-06-08 12:41:00|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623156070000|2021-06-08 12:41:10|2445.6|2439.6|2445.4|2439.4|2445.6|2439.6|2445.1|2439.1|6
1623156080000|2021-06-08 12:41:20|2445.1|2439.1|2445.1|2439.1|2445.4|2439.4|2444.9|2438.9|7
1623156090000|2021-06-08 12:41:30|2444.9|2438.9|2443.9|2437.9|2444.9|2438.9|2443.9|2437.9|3
1623156100000|2021-06-08 12:41:40|2443.6|2437.6|2443.9|2437.9|2443.9|2437.9|2443.6|2437.6|2
1623156120000|2021-06-08 12:42:00|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.4|2437.4|3
1623156160000|2021-06-08 12:42:40|2443.4|2437.4|2443.6|2437.6|2443.6|2437.6|2443.4|2437.4|2
1623156170000|2021-06-08 12:42:50|2443.9|2437.9|2444.6|2438.6|2444.6|2438.6|2443.9|2437.9|2
1623156180000|2021-06-08 12:43:00|2444.9|2438.9|2445.1|2439.1|2445.1|2439.1|2444.9|2438.9|2
1623156190000|2021-06-08 12:43:10|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1623156220000|2021-06-08 12:43:40|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623156240000|2021-06-08 12:44:00|2445.4|2439.4|2444.6|2438.6|2445.4|2439.4|2444.6|2438.6|3
1623156250000|2021-06-08 12:44:10|2445.1|2439.1|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|2
1623156260000|2021-06-08 12:44:20|2445.1|2439.1|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|2
1623156270000|2021-06-08 12:44:30|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2444.9|2438.9|3
1623156280000|2021-06-08 12:44:40|2445.1|2439.1|2444.6|2438.6|2445.1|2439.1|2444.6|2438.6|3
1623156300000|2021-06-08 12:45:00|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.6|2438.6|3
1623156310000|2021-06-08 12:45:10|2444.6|2438.6|2444.4|2438.4|2444.6|2438.6|2444.4|2438.4|2
1623156330000|2021-06-08 12:45:30|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1623156340000|2021-06-08 12:45:40|2443.9|2437.9|2443.9|2437.9|2444.1|2438.1|2443.9|2437.9|3
1623156350000|2021-06-08 12:45:50|2443.6|2437.6|2443.6|2437.6|2443.9|2437.9|2443.6|2437.6|5
1623156360000|2021-06-08 12:46:00|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1623156390000|2021-06-08 12:46:30|2444.6|2438.6|2444.9|2438.9|2444.9|2438.9|2444.6|2438.6|4
1623156400000|2021-06-08 12:46:40|2445.1|2439.1|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|2
1623156410000|2021-06-08 12:46:50|2444.6|2438.6|2444.9|2438.9|2444.9|2438.9|2444.6|2438.6|2
1623156420000|2021-06-08 12:47:00|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1623156440000|2021-06-08 12:47:20|2444.4|2438.4|2444.6|2438.6|2444.6|2438.6|2444.4|2438.4|2
1623156460000|2021-06-08 12:47:40|2444.4|2438.4|2444.6|2438.6|2444.6|2438.6|2444.4|2438.4|4
1623156470000|2021-06-08 12:47:50|2444.4|2438.4|2443.6|2437.6|2444.4|2438.4|2443.1|2437.1|7
1623156500000|2021-06-08 12:48:20|2443.4|2437.4|2443.1|2437.1|2443.6|2437.6|2442.9|2436.9|5
1623156510000|2021-06-08 12:48:30|2442.9|2436.9|2441.9|2435.9|2442.9|2436.9|2441.9|2435.9|5
1623156520000|2021-06-08 12:48:40|2441.6|2435.6|2442.1|2436.1|2442.4|2436.4|2441.6|2435.6|3
1623156530000|2021-06-08 12:48:50|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2441.6|2435.6|8
1623156540000|2021-06-08 12:49:00|2442.1|2436.1|2442.1|2436.1|2442.6|2436.6|2442.1|2436.1|6
1623156580000|2021-06-08 12:49:40|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1623156610000|2021-06-08 12:50:10|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1623156630000|2021-06-08 12:50:30|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1623156640000|2021-06-08 12:50:40|2441.6|2435.6|2441.9|2435.9|2441.9|2435.9|2441.6|2435.6|4
1623156650000|2021-06-08 12:50:50|2441.4|2435.4|2440.9|2434.9|2441.4|2435.4|2440.9|2434.9|3
1623156660000|2021-06-08 12:51:00|2440.6|2434.6|2440.9|2434.9|2440.9|2434.9|2440.6|2434.6|2
1623156670000|2021-06-08 12:51:10|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1623156680000|2021-06-08 12:51:20|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1623156690000|2021-06-08 12:51:30|2440.6|2434.6|2440.9|2434.9|2440.9|2434.9|2440.6|2434.6|2
1623156700000|2021-06-08 12:51:40|2440.4|2434.4|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|3
1623156710000|2021-06-08 12:51:50|2440.1|2434.1|2441.1|2435.1|2441.1|2435.1|2440.1|2434.1|4
1623156720000|2021-06-08 12:52:00|2440.9|2434.9|2441.9|2435.9|2441.9|2435.9|2440.9|2434.9|5
1623156740000|2021-06-08 12:52:20|2441.6|2435.6|2441.4|2435.4|2441.6|2435.6|2441.4|2435.4|2
1623156760000|2021-06-08 12:52:40|2441.6|2435.6|2442.4|2436.4|2442.4|2436.4|2441.6|2435.6|3
1623156770000|2021-06-08 12:52:50|2442.6|2436.6|2442.4|2436.4|2442.6|2436.6|2442.4|2436.4|2
1623156800000|2021-06-08 12:53:20|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1623156850000|2021-06-08 12:54:10|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1623156870000|2021-06-08 12:54:30|2442.4|2436.4|2442.1|2436.1|2442.4|2436.4|2442.1|2436.1|2
1623156900000|2021-06-08 12:55:00|2441.9|2435.9|2440.4|2434.4|2441.9|2435.9|2440.4|2434.4|5
1623156910000|2021-06-08 12:55:10|2440.6|2434.6|2440.9|2434.9|2440.9|2434.9|2440.6|2434.6|2
1623156960000|2021-06-08 12:56:00|2441.1|2435.1|2441.4|2435.4|2441.6|2435.6|2441.1|2435.1|3
1623157010000|2021-06-08 12:56:50|2441.6|2435.6|2442.1|2436.1|2442.1|2436.1|2441.6|2435.6|2
1623157020000|2021-06-08 12:57:00|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1623157030000|2021-06-08 12:57:10|2441.4|2435.4|2441.1|2435.1|2441.4|2435.4|2441.1|2435.1|2
1623157050000|2021-06-08 12:57:30|2441.4|2435.4|2441.1|2435.1|2441.4|2435.4|2441.1|2435.1|2
1623157060000|2021-06-08 12:57:40|2441.4|2435.4|2441.6|2435.6|2441.9|2435.9|2441.4|2435.4|3
1623157070000|2021-06-08 12:57:50|2441.4|2435.4|2441.6|2435.6|2441.9|2435.9|2441.4|2435.4|3
1623157080000|2021-06-08 12:58:00|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1623157090000|2021-06-08 12:58:10|2441.6|2435.6|2441.4|2435.4|2441.6|2435.6|2441.4|2435.4|2
1623157100000|2021-06-08 12:58:20|2441.1|2435.1|2440.6|2434.6|2441.1|2435.1|2440.6|2434.6|2
1623157110000|2021-06-08 12:58:30|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1623157130000|2021-06-08 12:58:50|2440.6|2434.6|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|2
1623157140000|2021-06-08 12:59:00|2439.9|2433.9|2439.6|2433.6|2439.9|2433.9|2439.6|2433.6|2
1623157150000|2021-06-08 12:59:10|2439.4|2433.4|2439.9|2433.9|2439.9|2433.9|2439.4|2433.4|3
1623157160000|2021-06-08 12:59:20|2440.4|2434.4|2440.6|2434.6|2440.6|2434.6|2440.4|2434.4|4
1623157170000|2021-06-08 12:59:30|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1623157180000|2021-06-08 12:59:40|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1623157200000|2021-06-08 13:00:00|2440.9|2434.9|2437.9|2431.9|2441.1|2435.1|2437.9|2431.9|21
1623157210000|2021-06-08 13:00:10|2437.6|2431.6|2434.1|2428.1|2437.6|2431.6|2433.9|2427.9|16
1623157220000|2021-06-08 13:00:20|2433.9|2427.9|2434.8|2428.8|2434.8|2428.8|2432.4|2426.4|14
1623157230000|2021-06-08 13:00:30|2436|2430|2437.5|2431.5|2437.5|2431.5|2436|2430|15
1623157240000|2021-06-08 13:00:40|2437.3|2431.3|2435.8|2429.8|2437.3|2431.3|2435.5|2429.5|11
1623157250000|2021-06-08 13:00:50|2435.5|2429.5|2434.5|2428.5|2435.5|2429.5|2434.5|2428.5|18
1623157260000|2021-06-08 13:01:00|2434.8|2428.8|2433.8|2427.8|2434.8|2428.8|2433.5|2427.5|15
1623157270000|2021-06-08 13:01:10|2433.5|2427.5|2435.3|2429.3|2435.3|2429.3|2433.5|2427.5|4
1623157280000|2021-06-08 13:01:20|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.3|2429.3|3
1623157290000|2021-06-08 13:01:30|2435.3|2429.3|2434.5|2428.5|2435.3|2429.3|2433.8|2427.8|7
1623157300000|2021-06-08 13:01:40|2434.8|2428.8|2434.5|2428.5|2435|2429|2434.5|2428.5|4
1623157310000|2021-06-08 13:01:50|2434.8|2428.8|2435.5|2429.5|2435.5|2429.5|2434.8|2428.8|8
1623157320000|2021-06-08 13:02:00|2435.3|2429.3|2436.8|2430.8|2436.8|2430.8|2434.8|2428.8|7
1623157330000|2021-06-08 13:02:10|2436.3|2430.3|2437|2431|2437|2431|2436.3|2430.3|10
1623157340000|2021-06-08 13:02:20|2436|2430|2437|2431|2437|2431|2436|2430|3
1623157350000|2021-06-08 13:02:30|2436.8|2430.8|2436.3|2430.3|2436.8|2430.8|2436.3|2430.3|6
1623157360000|2021-06-08 13:02:40|2437.3|2431.3|2437|2431|2437.3|2431.3|2436.5|2430.5|7
1623157370000|2021-06-08 13:02:50|2436.9|2430.9|2436.6|2430.6|2436.9|2430.9|2436.6|2430.6|2
1623157380000|2021-06-08 13:03:00|2436.4|2430.4|2436.4|2430.4|2436.9|2430.9|2436.4|2430.4|5
1623157390000|2021-06-08 13:03:10|2436.6|2430.6|2437.4|2431.4|2437.4|2431.4|2436.6|2430.6|5
1623157400000|2021-06-08 13:03:20|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1623157410000|2021-06-08 13:03:30|2437.4|2431.4|2437.1|2431.1|2437.4|2431.4|2436.9|2430.9|8
1623157420000|2021-06-08 13:03:40|2437.4|2431.4|2437.4|2431.4|2437.6|2431.6|2436.9|2430.9|7
1623157430000|2021-06-08 13:03:50|2437.1|2431.1|2437.1|2431.1|2437.4|2431.4|2437.1|2431.1|3
1623157450000|2021-06-08 13:04:10|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623157460000|2021-06-08 13:04:20|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.4|2430.4|3
1623157470000|2021-06-08 13:04:30|2436.4|2430.4|2436.6|2430.6|2436.6|2430.6|2436.4|2430.4|4
1623157480000|2021-06-08 13:04:40|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623157490000|2021-06-08 13:04:50|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1623157500000|2021-06-08 13:05:00|2437.4|2431.4|2436.9|2430.9|2437.6|2431.6|2436.9|2430.9|9
1623157510000|2021-06-08 13:05:10|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.1|2430.1|8
1623157520000|2021-06-08 13:05:20|2436.6|2430.6|2437.4|2431.4|2437.4|2431.4|2436.6|2430.6|4
1623157530000|2021-06-08 13:05:30|2437.6|2431.6|2436.9|2430.9|2437.6|2431.6|2436.9|2430.9|4
1623157540000|2021-06-08 13:05:40|2436.6|2430.6|2436.9|2430.9|2436.9|2430.9|2436.6|2430.6|4
1623157550000|2021-06-08 13:05:50|2436.6|2430.6|2437.4|2431.4|2437.4|2431.4|2436.6|2430.6|8
1623157560000|2021-06-08 13:06:00|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1623157570000|2021-06-08 13:06:10|2437.9|2431.9|2437.6|2431.6|2437.9|2431.9|2437.6|2431.6|2
1623157610000|2021-06-08 13:06:50|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1623157620000|2021-06-08 13:07:00|2437.1|2431.1|2437.1|2431.1|2437.4|2431.4|2437.1|2431.1|7
1623157630000|2021-06-08 13:07:10|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623157640000|2021-06-08 13:07:20|2436.6|2430.6|2437.1|2431.1|2437.1|2431.1|2436.4|2430.4|4
1623157660000|2021-06-08 13:07:40|2437.4|2431.4|2437.4|2431.4|2437.6|2431.6|2437.4|2431.4|3
1623157680000|2021-06-08 13:08:00|2436.9|2430.9|2437.4|2431.4|2437.6|2431.6|2436.9|2430.9|5
1623157690000|2021-06-08 13:08:10|2437.6|2431.6|2437.9|2431.9|2438.1|2432.1|2437.6|2431.6|4
1623157700000|2021-06-08 13:08:20|2438.1|2432.1|2438.1|2432.1|2438.4|2432.4|2438.1|2432.1|3
1623157720000|2021-06-08 13:08:40|2438.4|2432.4|2439.4|2433.4|2439.6|2433.6|2438.4|2432.4|3
1623157730000|2021-06-08 13:08:50|2439.6|2433.6|2439.6|2433.6|2440.1|2434.1|2439.4|2433.4|6
1623157740000|2021-06-08 13:09:00|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1623157750000|2021-06-08 13:09:10|2439.6|2433.6|2439.4|2433.4|2439.6|2433.6|2439.4|2433.4|2
1623157760000|2021-06-08 13:09:20|2439.6|2433.6|2439.4|2433.4|2439.9|2433.9|2439.4|2433.4|8
1623157770000|2021-06-08 13:09:30|2438.9|2432.9|2439.4|2433.4|2439.4|2433.4|2438.9|2432.9|5
1623157780000|2021-06-08 13:09:40|2439.6|2433.6|2439.9|2433.9|2439.9|2433.9|2439.6|2433.6|2
1623157800000|2021-06-08 13:10:00|2440.1|2434.1|2439.9|2433.9|2440.4|2434.4|2439.9|2433.9|3
1623157810000|2021-06-08 13:10:10|2439.6|2433.6|2439.1|2433.1|2439.6|2433.6|2438.9|2432.9|6
1623157820000|2021-06-08 13:10:20|2439.4|2433.4|2439.1|2433.1|2439.4|2433.4|2438.9|2432.9|6
1623157830000|2021-06-08 13:10:30|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1623157860000|2021-06-08 13:11:00|2438.6|2432.6|2438.4|2432.4|2438.6|2432.6|2438.1|2432.1|3
1623157870000|2021-06-08 13:11:10|2438.1|2432.1|2437.9|2431.9|2438.1|2432.1|2437.9|2431.9|2
1623157880000|2021-06-08 13:11:20|2438.1|2432.1|2438.4|2432.4|2438.6|2432.6|2437.9|2431.9|4
1623157920000|2021-06-08 13:12:00|2438.1|2432.1|2437.4|2431.4|2438.1|2432.1|2437.4|2431.4|3
1623157930000|2021-06-08 13:12:10|2437.6|2431.6|2437.1|2431.1|2437.6|2431.6|2437.1|2431.1|3
1623157940000|2021-06-08 13:12:20|2437.4|2431.4|2436.9|2430.9|2437.4|2431.4|2436.6|2430.6|7
1623157950000|2021-06-08 13:12:30|2436.6|2430.6|2436.9|2430.9|2437.1|2431.1|2436.6|2430.6|4
1623157960000|2021-06-08 13:12:40|2436.6|2430.6|2436.4|2430.4|2437.1|2431.1|2436.4|2430.4|4
1623157970000|2021-06-08 13:12:50|2436.9|2430.9|2436.4|2430.4|2436.9|2430.9|2436.4|2430.4|2
1623157980000|2021-06-08 13:13:00|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1623157990000|2021-06-08 13:13:10|2436.9|2430.9|2436.6|2430.6|2436.9|2430.9|2436.4|2430.4|6
1623158000000|2021-06-08 13:13:20|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623158010000|2021-06-08 13:13:30|2437.1|2431.1|2437.6|2431.6|2437.6|2431.6|2437.1|2431.1|4
1623158020000|2021-06-08 13:13:40|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.1|2431.1|3
1623158030000|2021-06-08 13:13:50|2437.1|2431.1|2436.1|2430.1|2437.1|2431.1|2436.1|2430.1|4
1623158040000|2021-06-08 13:14:00|2435.9|2429.9|2436.1|2430.1|2436.1|2430.1|2435.6|2429.6|6
1623158050000|2021-06-08 13:14:10|2435.9|2429.9|2435.4|2429.4|2436.1|2430.1|2435.4|2429.4|9
1623158060000|2021-06-08 13:14:20|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.4|2429.4|5
1623158070000|2021-06-08 13:14:30|2435.4|2429.4|2435.1|2429.1|2435.4|2429.4|2434.6|2428.6|6
1623158080000|2021-06-08 13:14:40|2435.4|2429.4|2436.4|2430.4|2437.1|2431.1|2435.4|2429.4|12
1623158090000|2021-06-08 13:14:50|2436.9|2430.9|2436.4|2430.4|2436.9|2430.9|2436.4|2430.4|5
1623158100000|2021-06-08 13:15:00|2436.1|2430.1|2437.1|2431.1|2437.1|2431.1|2435.6|2429.6|6
1623158110000|2021-06-08 13:15:10|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.4|2430.4|2
1623158120000|2021-06-08 13:15:20|2436.1|2430.1|2436.4|2430.4|2436.4|2430.4|2436.1|2430.1|6
1623158130000|2021-06-08 13:15:30|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2435.6|2429.6|4
1623158150000|2021-06-08 13:15:50|2435.9|2429.9|2435.6|2429.6|2435.9|2429.9|2435.6|2429.6|6
1623158160000|2021-06-08 13:16:00|2435.9|2429.9|2435.6|2429.6|2435.9|2429.9|2435.6|2429.6|2
1623158170000|2021-06-08 13:16:10|2435.9|2429.9|2436.1|2430.1|2436.1|2430.1|2435.9|2429.9|2
1623158180000|2021-06-08 13:16:20|2435.9|2429.9|2435.6|2429.6|2435.9|2429.9|2435.6|2429.6|6
1623158190000|2021-06-08 13:16:30|2435.9|2429.9|2436.1|2430.1|2436.1|2430.1|2435.9|2429.9|2
1623158210000|2021-06-08 13:16:50|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1623158230000|2021-06-08 13:17:10|2436.6|2430.6|2437.4|2431.4|2437.4|2431.4|2436.6|2430.6|6
1623158240000|2021-06-08 13:17:20|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1623158250000|2021-06-08 13:17:30|2436.9|2430.9|2437.1|2431.1|2437.1|2431.1|2436.9|2430.9|2
1623158260000|2021-06-08 13:17:40|2437.6|2431.6|2438.1|2432.1|2438.6|2432.6|2437.4|2431.4|14
1623158270000|2021-06-08 13:17:50|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1623158280000|2021-06-08 13:18:00|2437.6|2431.6|2437.4|2431.4|2437.6|2431.6|2437.4|2431.4|6
1623158300000|2021-06-08 13:18:20|2437.1|2431.1|2436.6|2430.6|2437.1|2431.1|2436.6|2430.6|4
1623158310000|2021-06-08 13:18:30|2436.9|2430.9|2436.6|2430.6|2436.9|2430.9|2436.6|2430.6|2
1623158320000|2021-06-08 13:18:40|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.6|2430.6|5
1623158330000|2021-06-08 13:18:50|2437.6|2431.6|2438.1|2432.1|2438.1|2432.1|2437.1|2431.1|6
1623158340000|2021-06-08 13:19:00|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.6|2431.6|3
1623158350000|2021-06-08 13:19:10|2437.6|2431.6|2437.4|2431.4|2437.6|2431.6|2437.4|2431.4|2
1623158370000|2021-06-08 13:19:30|2437.6|2431.6|2437.4|2431.4|2437.6|2431.6|2437.4|2431.4|2
1623158380000|2021-06-08 13:19:40|2437.1|2431.1|2437.9|2431.9|2437.9|2431.9|2437.1|2431.1|4
1623158390000|2021-06-08 13:19:50|2437.6|2431.6|2437.4|2431.4|2437.6|2431.6|2437.4|2431.4|2
1623158400000|2021-06-08 13:20:00|2437.1|2431.1|2437.4|2431.4|2437.6|2431.6|2437.1|2431.1|5
1623158410000|2021-06-08 13:20:10|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.4|2431.4|3
1623158420000|2021-06-08 13:20:20|2437.4|2431.4|2436.9|2430.9|2437.4|2431.4|2436.9|2430.9|2
1623158430000|2021-06-08 13:20:30|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1623158460000|2021-06-08 13:21:00|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623158470000|2021-06-08 13:21:10|2436.6|2430.6|2436.9|2430.9|2436.9|2430.9|2436.6|2430.6|2
1623158480000|2021-06-08 13:21:20|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1623158500000|2021-06-08 13:21:40|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623158520000|2021-06-08 13:22:00|2437.1|2431.1|2437.6|2431.6|2437.6|2431.6|2436.9|2430.9|4
1623158530000|2021-06-08 13:22:10|2437.4|2431.4|2438.4|2432.4|2438.4|2432.4|2437.4|2431.4|4
1623158540000|2021-06-08 13:22:20|2438.1|2432.1|2437.9|2431.9|2438.1|2432.1|2437.9|2431.9|2
1623158550000|2021-06-08 13:22:30|2438.4|2432.4|2437.9|2431.9|2438.4|2432.4|2437.9|2431.9|2
1623158560000|2021-06-08 13:22:40|2437.6|2431.6|2437.4|2431.4|2437.6|2431.6|2437.1|2431.1|4
1623158570000|2021-06-08 13:22:50|2437.6|2431.6|2437.9|2431.9|2437.9|2431.9|2437.6|2431.6|2
1623158580000|2021-06-08 13:23:00|2437.6|2431.6|2437.9|2431.9|2437.9|2431.9|2437.6|2431.6|2
1623158590000|2021-06-08 13:23:10|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1623158630000|2021-06-08 13:23:50|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.1|2431.1|3
1623158640000|2021-06-08 13:24:00|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1623158650000|2021-06-08 13:24:10|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.1|2431.1|3
1623158660000|2021-06-08 13:24:20|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1623158700000|2021-06-08 13:25:00|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623158710000|2021-06-08 13:25:10|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1623158730000|2021-06-08 13:25:30|2436.9|2430.9|2436.6|2430.6|2436.9|2430.9|2436.6|2430.6|2
1623158740000|2021-06-08 13:25:40|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1623158750000|2021-06-08 13:25:50|2435.9|2429.9|2435.9|2429.9|2436.1|2430.1|2435.9|2429.9|3
1623158760000|2021-06-08 13:26:00|2435.6|2429.6|2435.6|2429.6|2435.6|2429.6|2435.4|2429.4|3
1623158770000|2021-06-08 13:26:10|2435.4|2429.4|2435.1|2429.1|2435.4|2429.4|2435.1|2429.1|4
1623158780000|2021-06-08 13:26:20|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|1
1623158820000|2021-06-08 13:27:00|2434.6|2428.6|2434.9|2428.9|2434.9|2428.9|2434.6|2428.6|2
1623158830000|2021-06-08 13:27:10|2434.6|2428.6|2434.4|2428.4|2434.6|2428.6|2434.4|2428.4|2
1623158840000|2021-06-08 13:27:20|2434.6|2428.6|2434.4|2428.4|2434.6|2428.6|2434.4|2428.4|2
1623158860000|2021-06-08 13:27:40|2434.1|2428.1|2434.1|2428.1|2434.1|2428.1|2433.6|2427.6|4
1623158880000|2021-06-08 13:28:00|2434.4|2428.4|2434.4|2428.4|2434.6|2428.6|2434.4|2428.4|3
1623158920000|2021-06-08 13:28:40|2435.1|2429.1|2434.9|2428.9|2435.1|2429.1|2434.9|2428.9|2
1623158930000|2021-06-08 13:28:50|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1623158940000|2021-06-08 13:29:00|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|1
1623158950000|2021-06-08 13:29:10|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1623158970000|2021-06-08 13:29:30|2434.9|2428.9|2434.9|2428.9|2434.9|2428.9|2434.6|2428.6|3
1623158990000|2021-06-08 13:29:50|2435.6|2429.6|2436.1|2430.1|2436.1|2430.1|2435.6|2429.6|2
1623159000000|2021-06-08 13:30:00|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.1|2430.1|3
1623159010000|2021-06-08 13:30:10|2436.6|2430.6|2437.4|2431.4|2437.4|2431.4|2436.6|2430.6|4
1623159020000|2021-06-08 13:30:20|2437.6|2431.6|2437.4|2431.4|2437.6|2431.6|2437.4|2431.4|2
1623159030000|2021-06-08 13:30:30|2437.6|2431.6|2437.4|2431.4|2437.6|2431.6|2437.4|2431.4|2
1623159040000|2021-06-08 13:30:40|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1623159060000|2021-06-08 13:31:00|2437.4|2431.4|2436.1|2430.1|2437.4|2431.4|2436.1|2430.1|3
1623159070000|2021-06-08 13:31:10|2435.9|2429.9|2435.6|2429.6|2435.9|2429.9|2435.6|2429.6|2
1623159080000|2021-06-08 13:31:20|2435.1|2429.1|2435.6|2429.6|2435.6|2429.6|2435.1|2429.1|2
1623159090000|2021-06-08 13:31:30|2435.9|2429.9|2436.1|2430.1|2436.4|2430.4|2435.9|2429.9|4
1623159100000|2021-06-08 13:31:40|2437.6|2431.6|2437.1|2431.1|2437.6|2431.6|2437.1|2431.1|8
1623159110000|2021-06-08 13:31:50|2437.4|2431.4|2437.1|2431.1|2437.4|2431.4|2437.1|2431.1|6
1623159120000|2021-06-08 13:32:00|2437.9|2431.9|2437.4|2431.4|2437.9|2431.9|2437.1|2431.1|7
1623159150000|2021-06-08 13:32:30|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1623159170000|2021-06-08 13:32:50|2437.9|2431.9|2438.1|2432.1|2438.1|2432.1|2437.9|2431.9|2
1623159190000|2021-06-08 13:33:10|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1623159220000|2021-06-08 13:33:40|2438.6|2432.6|2438.9|2432.9|2439.1|2433.1|2438.6|2432.6|3
1623159230000|2021-06-08 13:33:50|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1623159240000|2021-06-08 13:34:00|2439.1|2433.1|2439.6|2433.6|2439.6|2433.6|2439.1|2433.1|3
1623159260000|2021-06-08 13:34:20|2439.4|2433.4|2439.9|2433.9|2439.9|2433.9|2439.4|2433.4|3
1623159270000|2021-06-08 13:34:30|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623159280000|2021-06-08 13:34:40|2439.4|2433.4|2438.6|2432.6|2439.4|2433.4|2438.6|2432.6|2
1623159290000|2021-06-08 13:34:50|2438.4|2432.4|2438.6|2432.6|2438.6|2432.6|2438.1|2432.1|4
1623159300000|2021-06-08 13:35:00|2438.9|2432.9|2439.1|2433.1|2439.1|2433.1|2438.9|2432.9|2
1623159320000|2021-06-08 13:35:20|2439.6|2433.6|2439.6|2433.6|2439.9|2433.9|2439.4|2433.4|5
1623159330000|2021-06-08 13:35:30|2439.4|2433.4|2439.4|2433.4|2439.6|2433.6|2439.4|2433.4|5
1623159340000|2021-06-08 13:35:40|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623159350000|2021-06-08 13:35:50|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1623159360000|2021-06-08 13:36:00|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1623159380000|2021-06-08 13:36:20|2439.4|2433.4|2439.6|2433.6|2439.6|2433.6|2439.4|2433.4|2
1623159390000|2021-06-08 13:36:30|2439.1|2433.1|2439.4|2433.4|2439.6|2433.6|2439.1|2433.1|4
1623159400000|2021-06-08 13:36:40|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2438.6|2432.6|5
1623159410000|2021-06-08 13:36:50|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1623159460000|2021-06-08 13:37:40|2439.6|2433.6|2439.9|2433.9|2439.9|2433.9|2439.6|2433.6|2
1623159480000|2021-06-08 13:38:00|2440.1|2434.1|2440.1|2434.1|2440.4|2434.4|2440.1|2434.1|3
1623159490000|2021-06-08 13:38:10|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1623159530000|2021-06-08 13:38:50|2440.1|2434.1|2439.9|2433.9|2440.1|2434.1|2439.9|2433.9|2
1623159540000|2021-06-08 13:39:00|2440.1|2434.1|2440.4|2434.4|2440.6|2434.6|2440.1|2434.1|3
1623159550000|2021-06-08 13:39:10|2440.6|2434.6|2441.1|2435.1|2441.1|2435.1|2440.4|2434.4|5
1623159560000|2021-06-08 13:39:20|2440.9|2434.9|2440.6|2434.6|2440.9|2434.9|2440.6|2434.6|2
1623159570000|2021-06-08 13:39:30|2440.4|2434.4|2440.6|2434.6|2440.6|2434.6|2440.4|2434.4|2
1623159580000|2021-06-08 13:39:40|2440.4|2434.4|2440.1|2434.1|2440.6|2434.6|2440.1|2434.1|4
1623159590000|2021-06-08 13:39:50|2440.4|2434.4|2439.6|2433.6|2440.4|2434.4|2439.6|2433.6|3
1623159600000|2021-06-08 13:40:00|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|2439.4|2433.4|1
1623159620000|2021-06-08 13:40:20|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1623159700000|2021-06-08 13:41:40|2438.9|2432.9|2438.4|2432.4|2439.4|2433.4|2438.4|2432.4|5
1623159710000|2021-06-08 13:41:50|2438.6|2432.6|2438.4|2432.4|2438.6|2432.6|2438.4|2432.4|2
1623159720000|2021-06-08 13:42:00|2438.1|2432.1|2437.4|2431.4|2438.1|2432.1|2437.4|2431.4|4
1623159730000|2021-06-08 13:42:10|2437.6|2431.6|2437.4|2431.4|2437.9|2431.9|2437.4|2431.4|4
1623159740000|2021-06-08 13:42:20|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|2437.6|2431.6|1
1623159750000|2021-06-08 13:42:30|2437.9|2431.9|2438.1|2432.1|2438.1|2432.1|2437.9|2431.9|2
1623159760000|2021-06-08 13:42:40|2437.9|2431.9|2437.6|2431.6|2437.9|2431.9|2437.6|2431.6|2
1623159770000|2021-06-08 13:42:50|2437.9|2431.9|2438.6|2432.6|2438.6|2432.6|2437.9|2431.9|4
1623159780000|2021-06-08 13:43:00|2438.9|2432.9|2439.1|2433.1|2439.1|2433.1|2438.9|2432.9|2
1623159800000|2021-06-08 13:43:20|2439.4|2433.4|2438.9|2432.9|2439.4|2433.4|2438.9|2432.9|3
1623159820000|2021-06-08 13:43:40|2439.1|2433.1|2438.9|2432.9|2439.1|2433.1|2438.9|2432.9|2
1623159830000|2021-06-08 13:43:50|2438.6|2432.6|2437.6|2431.6|2438.6|2432.6|2437.6|2431.6|5
1623159840000|2021-06-08 13:44:00|2437.4|2431.4|2437.6|2431.6|2437.6|2431.6|2437.4|2431.4|2
1623159860000|2021-06-08 13:44:20|2437.9|2431.9|2437.4|2431.4|2437.9|2431.9|2437.4|2431.4|3
1623159870000|2021-06-08 13:44:30|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2436.6|2430.6|4
1623159880000|2021-06-08 13:44:40|2436.9|2430.9|2437.1|2431.1|2437.1|2431.1|2436.4|2430.4|4
1623159890000|2021-06-08 13:44:50|2436.9|2430.9|2436.9|2430.9|2437.1|2431.1|2436.6|2430.6|5
1623159900000|2021-06-08 13:45:00|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.4|2430.4|3
1623159920000|2021-06-08 13:45:20|2436.4|2430.4|2436.6|2430.6|2436.6|2430.6|2435.9|2429.9|8
1623159930000|2021-06-08 13:45:30|2436.4|2430.4|2436.1|2430.1|2436.4|2430.4|2435.9|2429.9|4
1623159940000|2021-06-08 13:45:40|2436.4|2430.4|2436.6|2430.6|2436.6|2430.6|2436.4|2430.4|4
1623159950000|2021-06-08 13:45:50|2436.4|2430.4|2436.6|2430.6|2436.6|2430.6|2436.4|2430.4|2
1623159960000|2021-06-08 13:46:00|2436.4|2430.4|2436.6|2430.6|2436.9|2430.9|2436.4|2430.4|3
1623159980000|2021-06-08 13:46:20|2436.9|2430.9|2437.1|2431.1|2437.4|2431.4|2436.9|2430.9|4
1623159990000|2021-06-08 13:46:30|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623160000000|2021-06-08 13:46:40|2436.6|2430.6|2436.6|2430.6|2437.1|2431.1|2436.6|2430.6|5
1623160010000|2021-06-08 13:46:50|2436.9|2430.9|2436.6|2430.6|2436.9|2430.9|2436.1|2430.1|8
1623160020000|2021-06-08 13:47:00|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|2436.9|2430.9|1
1623160030000|2021-06-08 13:47:10|2437.1|2431.1|2436.9|2430.9|2437.1|2431.1|2436.9|2430.9|2
1623160050000|2021-06-08 13:47:30|2436.6|2430.6|2436.4|2430.4|2436.6|2430.6|2436.4|2430.4|2
1623160080000|2021-06-08 13:48:00|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1623160090000|2021-06-08 13:48:10|2436.9|2430.9|2437.1|2431.1|2437.1|2431.1|2436.9|2430.9|2
1623160100000|2021-06-08 13:48:20|2436.9|2430.9|2437.1|2431.1|2437.1|2431.1|2436.9|2430.9|2
1623160110000|2021-06-08 13:48:30|2437.6|2431.6|2437.6|2431.6|2437.9|2431.9|2437.6|2431.6|3
1623160120000|2021-06-08 13:48:40|2437.4|2431.4|2437.1|2431.1|2437.4|2431.4|2437.1|2431.1|2
1623160130000|2021-06-08 13:48:50|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1623160140000|2021-06-08 13:49:00|2437.9|2431.9|2437.6|2431.6|2437.9|2431.9|2437.4|2431.4|4
1623160150000|2021-06-08 13:49:10|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|2437.9|2431.9|1
1623160170000|2021-06-08 13:49:30|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1623160210000|2021-06-08 13:50:10|2438.4|2432.4|2438.9|2432.9|2438.9|2432.9|2438.4|2432.4|3
1623160220000|2021-06-08 13:50:20|2439.1|2433.1|2439.1|2433.1|2439.1|2433.1|2438.9|2432.9|3
1623160230000|2021-06-08 13:50:30|2438.9|2432.9|2439.1|2433.1|2439.4|2433.4|2438.9|2432.9|10
1623160240000|2021-06-08 13:50:40|2439.4|2433.4|2439.6|2433.6|2439.6|2433.6|2439.1|2433.1|4
1623160250000|2021-06-08 13:50:50|2439.9|2433.9|2440.1|2434.1|2440.1|2434.1|2439.9|2433.9|2
1623160270000|2021-06-08 13:51:10|2440.4|2434.4|2440.9|2434.9|2441.1|2435.1|2440.4|2434.4|6
1623160280000|2021-06-08 13:51:20|2440.6|2434.6|2440.9|2434.9|2440.9|2434.9|2440.6|2434.6|2
1623160290000|2021-06-08 13:51:30|2441.1|2435.1|2440.9|2434.9|2441.1|2435.1|2440.9|2434.9|2
1623160300000|2021-06-08 13:51:40|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1623160320000|2021-06-08 13:52:00|2440.9|2434.9|2441.4|2435.4|2441.4|2435.4|2440.9|2434.9|3
1623160340000|2021-06-08 13:52:20|2441.1|2435.1|2440.9|2434.9|2441.1|2435.1|2440.9|2434.9|2
1623160350000|2021-06-08 13:52:30|2441.1|2435.1|2440.9|2434.9|2441.1|2435.1|2440.9|2434.9|6
1623160380000|2021-06-08 13:53:00|2441.1|2435.1|2441.4|2435.4|2441.4|2435.4|2441.1|2435.1|2
1623160390000|2021-06-08 13:53:10|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1623160450000|2021-06-08 13:54:10|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.1|2435.1|3
1623160460000|2021-06-08 13:54:20|2441.6|2435.6|2442.4|2436.4|2442.4|2436.4|2441.6|2435.6|5
1623160470000|2021-06-08 13:54:30|2442.1|2436.1|2441.1|2435.1|2442.1|2436.1|2441.1|2435.1|4
1623160480000|2021-06-08 13:54:40|2440.9|2434.9|2441.1|2435.1|2441.1|2435.1|2440.9|2434.9|2
1623160490000|2021-06-08 13:54:50|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1623160500000|2021-06-08 13:55:00|2441.1|2435.1|2440.9|2434.9|2441.1|2435.1|2440.9|2434.9|2
1623160530000|2021-06-08 13:55:30|2440.6|2434.6|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|2
1623160540000|2021-06-08 13:55:40|2440.6|2434.6|2440.1|2434.1|2440.6|2434.6|2439.9|2433.9|3
1623160550000|2021-06-08 13:55:50|2439.4|2433.4|2438.9|2432.9|2439.4|2433.4|2438.9|2432.9|3
1623160560000|2021-06-08 13:56:00|2439.1|2433.1|2438.4|2432.4|2439.1|2433.1|2438.4|2432.4|3
1623160570000|2021-06-08 13:56:10|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|2
1623160590000|2021-06-08 13:56:30|2438.1|2432.1|2438.6|2432.6|2438.6|2432.6|2438.1|2432.1|3
1623160600000|2021-06-08 13:56:40|2438.1|2432.1|2437.9|2431.9|2438.1|2432.1|2437.9|2431.9|2
1623160610000|2021-06-08 13:56:50|2437.6|2431.6|2438.4|2432.4|2438.6|2432.6|2437.6|2431.6|5
1623160620000|2021-06-08 13:57:00|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1623160630000|2021-06-08 13:57:10|2437.9|2431.9|2437.9|2431.9|2438.1|2432.1|2437.9|2431.9|3
1623160640000|2021-06-08 13:57:20|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|2438.1|2432.1|1
1623160650000|2021-06-08 13:57:30|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|2438.4|2432.4|1
1623160660000|2021-06-08 13:57:40|2438.6|2432.6|2439.1|2433.1|2439.1|2433.1|2438.6|2432.6|2
1623160670000|2021-06-08 13:57:50|2438.9|2432.9|2438.4|2432.4|2438.9|2432.9|2438.4|2432.4|2
1623160680000|2021-06-08 13:58:00|2438.1|2432.1|2437.6|2431.6|2438.1|2432.1|2437.4|2431.4|5
1623160710000|2021-06-08 13:58:30|2437.4|2431.4|2437.1|2431.1|2437.4|2431.4|2437.1|2431.1|2
1623160720000|2021-06-08 13:58:40|2437.6|2431.6|2437.1|2431.1|2437.6|2431.6|2437.1|2431.1|3
1623160730000|2021-06-08 13:58:50|2436.9|2430.9|2436.6|2430.6|2437.1|2431.1|2436.6|2430.6|3
1623160740000|2021-06-08 13:59:00|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1623160760000|2021-06-08 13:59:20|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1623160770000|2021-06-08 13:59:30|2436.4|2430.4|2436.9|2430.9|2436.9|2430.9|2436.4|2430.4|3
1623160780000|2021-06-08 13:59:40|2437.1|2431.1|2437.1|2431.1|2437.4|2431.4|2437.1|2431.1|3
1623160800000|2021-06-08 14:00:00|2436.9|2430.9|2437.1|2431.1|2437.4|2431.4|2436.9|2430.9|4
1623160830000|2021-06-08 14:00:30|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|2437.4|2431.4|1
1623160850000|2021-06-08 14:00:50|2437.6|2431.6|2437.9|2431.9|2437.9|2431.9|2437.6|2431.6|2
1623160860000|2021-06-08 14:01:00|2438.1|2432.1|2438.9|2432.9|2438.9|2432.9|2438.1|2432.1|4
1623160870000|2021-06-08 14:01:10|2439.1|2433.1|2438.9|2432.9|2439.1|2433.1|2438.9|2432.9|2
1623160890000|2021-06-08 14:01:30|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1623160900000|2021-06-08 14:01:40|2438.4|2432.4|2437.6|2431.6|2438.4|2432.4|2436.6|2430.6|7
1623160910000|2021-06-08 14:01:50|2437.9|2431.9|2437.6|2431.6|2437.9|2431.9|2437.6|2431.6|2
1623160920000|2021-06-08 14:02:00|2437.9|2431.9|2437.9|2431.9|2438.1|2432.1|2437.6|2431.6|4
1623160930000|2021-06-08 14:02:10|2438.1|2432.1|2438.6|2432.6|2438.6|2432.6|2438.1|2432.1|2
1623160980000|2021-06-08 14:03:00|2438.4|2432.4|2438.9|2432.9|2438.9|2432.9|2438.4|2432.4|3
1623160990000|2021-06-08 14:03:10|2439.1|2433.1|2439.6|2433.6|2439.6|2433.6|2439.1|2433.1|2
1623161000000|2021-06-08 14:03:20|2439.9|2433.9|2440.1|2434.1|2440.1|2434.1|2439.9|2433.9|2
1623161010000|2021-06-08 14:03:30|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1623161020000|2021-06-08 14:03:40|2440.1|2434.1|2440.4|2434.4|2440.4|2434.4|2440.1|2434.1|2
1623161040000|2021-06-08 14:04:00|2440.6|2434.6|2440.9|2434.9|2440.9|2434.9|2440.6|2434.6|2
1623161060000|2021-06-08 14:04:20|2440.6|2434.6|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|2
1623161070000|2021-06-08 14:04:30|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1623161080000|2021-06-08 14:04:40|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1623161150000|2021-06-08 14:05:50|2441.1|2435.1|2442.6|2436.6|2442.6|2436.6|2441.1|2435.1|3
1623161160000|2021-06-08 14:06:00|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1623161170000|2021-06-08 14:06:10|2443.1|2437.1|2443.4|2437.4|2443.4|2437.4|2442.9|2436.9|4
1623161180000|2021-06-08 14:06:20|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1623161190000|2021-06-08 14:06:30|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1623161210000|2021-06-08 14:06:50|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1623161220000|2021-06-08 14:07:00|2443.4|2437.4|2443.1|2437.1|2443.4|2437.4|2443.1|2437.1|2
1623161230000|2021-06-08 14:07:10|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1623161280000|2021-06-08 14:08:00|2442.9|2436.9|2441.9|2435.9|2442.9|2436.9|2441.9|2435.9|2
1623161290000|2021-06-08 14:08:10|2442.1|2436.1|2441.9|2435.9|2442.1|2436.1|2441.9|2435.9|2
1623161310000|2021-06-08 14:08:30|2441.6|2435.6|2441.4|2435.4|2441.6|2435.6|2441.4|2435.4|2
1623161320000|2021-06-08 14:08:40|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1623161350000|2021-06-08 14:09:10|2441.4|2435.4|2441.6|2435.6|2441.6|2435.6|2441.4|2435.4|2
1623161360000|2021-06-08 14:09:20|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1623161370000|2021-06-08 14:09:30|2441.6|2435.6|2441.4|2435.4|2441.6|2435.6|2441.4|2435.4|2
1623161380000|2021-06-08 14:09:40|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1623161430000|2021-06-08 14:10:30|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1623161440000|2021-06-08 14:10:40|2441.1|2435.1|2441.4|2435.4|2441.4|2435.4|2441.1|2435.1|2
1623161460000|2021-06-08 14:11:00|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1623161470000|2021-06-08 14:11:10|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1623161480000|2021-06-08 14:11:20|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|2441.6|2435.6|1
1623161550000|2021-06-08 14:12:30|2441.4|2435.4|2440.1|2434.1|2441.4|2435.4|2440.1|2434.1|4
1623161560000|2021-06-08 14:12:40|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|2439.9|2433.9|1
1623161590000|2021-06-08 14:13:10|2439.6|2433.6|2439.4|2433.4|2439.6|2433.6|2439.4|2433.4|2
1623161630000|2021-06-08 14:13:50|2439.1|2433.1|2438.9|2432.9|2439.1|2433.1|2438.9|2432.9|2
1623161640000|2021-06-08 14:14:00|2439.1|2433.1|2439.4|2433.4|2439.4|2433.4|2439.1|2433.1|2
1623161650000|2021-06-08 14:14:10|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1623161680000|2021-06-08 14:14:40|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1623161690000|2021-06-08 14:14:50|2438.9|2432.9|2438.6|2432.6|2438.9|2432.9|2438.6|2432.6|2
1623161710000|2021-06-08 14:15:10|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|2438.9|2432.9|1
1623161760000|2021-06-08 14:16:00|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|2
1623161800000|2021-06-08 14:16:40|2438.6|2432.6|2438.4|2432.4|2438.6|2432.6|2438.4|2432.4|2
1623161810000|2021-06-08 14:16:50|2438.6|2432.6|2437.9|2431.9|2438.6|2432.6|2437.9|2431.9|3
1623161820000|2021-06-08 14:17:00|2438.4|2432.4|2437.4|2431.4|2438.4|2432.4|2437.4|2431.4|2
1623161830000|2021-06-08 14:17:10|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1623161840000|2021-06-08 14:17:20|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1623161860000|2021-06-08 14:17:40|2436.1|2430.1|2434.9|2428.9|2436.1|2430.1|2434.9|2428.9|2
1623161870000|2021-06-08 14:17:50|2435.1|2429.1|2434.9|2428.9|2435.1|2429.1|2434.9|2428.9|2
1623161890000|2021-06-08 14:18:10|2435.1|2429.1|2434.9|2428.9|2435.1|2429.1|2434.9|2428.9|2
1623161900000|2021-06-08 14:18:20|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2434.6|2428.6|4
1623161910000|2021-06-08 14:18:30|2435.4|2429.4|2434.9|2428.9|2435.4|2429.4|2434.9|2428.9|3
1623161960000|2021-06-08 14:19:20|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|2435.1|2429.1|1
1623161980000|2021-06-08 14:19:40|2434.9|2428.9|2434.6|2428.6|2434.9|2428.9|2434.1|2428.1|4
1623161990000|2021-06-08 14:19:50|2434.9|2428.9|2435.4|2429.4|2435.4|2429.4|2434.9|2428.9|5
1623162000000|2021-06-08 14:20:00|2435.6|2429.6|2436.4|2430.4|2436.4|2430.4|2435.6|2429.6|4
1623162010000|2021-06-08 14:20:10|2436.6|2430.6|2435.9|2429.9|2436.6|2430.6|2435.9|2429.9|2
1623162030000|2021-06-08 14:20:30|2436.1|2430.1|2435.9|2429.9|2436.1|2430.1|2435.9|2429.9|2
1623162040000|2021-06-08 14:20:40|2435.6|2429.6|2435.4|2429.4|2435.6|2429.6|2435.4|2429.4|4
1623162050000|2021-06-08 14:20:50|2435.6|2429.6|2436.1|2430.1|2436.1|2430.1|2435.6|2429.6|2
1623162070000|2021-06-08 14:21:10|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1623162100000|2021-06-08 14:21:40|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|2436.1|2430.1|1
1623162130000|2021-06-08 14:22:10|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|2436.4|2430.4|1
1623162350000|2021-06-08 14:25:50|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|1
1623162400000|2021-06-08 14:26:40|2436.9|2430.9|2437.4|2431.4|2437.4|2431.4|2436.9|2430.9|2
1623162410000|2021-06-08 14:26:50|2437.6|2431.6|2437.9|2431.9|2437.9|2431.9|2437.6|2431.6|2
1623162420000|2021-06-08 14:27:00|2438.4|2432.4|2438.9|2432.9|2438.9|2432.9|2438.4|2432.4|3
1623162440000|2021-06-08 14:27:20|2439.1|2433.1|2438.9|2432.9|2439.1|2433.1|2438.9|2432.9|2
1623162460000|2021-06-08 14:27:40|2438.6|2432.6|2438.9|2432.9|2438.9|2432.9|2438.6|2432.6|2
1623162580000|2021-06-08 14:29:40|2439.4|2433.4|2439.9|2433.9|2439.9|2433.9|2439.4|2433.4|2
1623162590000|2021-06-08 14:29:50|2440.4|2434.4|2440.4|2434.4|2440.6|2434.6|2440.4|2434.4|3
1623162600000|2021-06-08 14:30:00|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1623162630000|2021-06-08 14:30:30|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1623162640000|2021-06-08 14:30:40|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1623162650000|2021-06-08 14:30:50|2440.4|2434.4|2440.9|2434.9|2440.9|2434.9|2440.4|2434.4|3
1623162670000|2021-06-08 14:31:10|2441.1|2435.1|2440.9|2434.9|2441.1|2435.1|2440.9|2434.9|2
1623162690000|2021-06-08 14:31:30|2441.4|2435.4|2441.1|2435.1|2441.9|2435.9|2441.1|2435.1|6
1623162710000|2021-06-08 14:31:50|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1623162720000|2021-06-08 14:32:00|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1623162730000|2021-06-08 14:32:10|2440.9|2434.9|2440.9|2434.9|2441.1|2435.1|2440.9|2434.9|3
1623162760000|2021-06-08 14:32:40|2441.1|2435.1|2440.6|2434.6|2441.1|2435.1|2440.6|2434.6|3
1623162770000|2021-06-08 14:32:50|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|2440.4|2434.4|1
1623162800000|2021-06-08 14:33:20|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1623162830000|2021-06-08 14:33:50|2440.4|2434.4|2440.9|2434.9|2440.9|2434.9|2440.4|2434.4|3
1623162840000|2021-06-08 14:34:00|2441.1|2435.1|2440.9|2434.9|2441.1|2435.1|2440.9|2434.9|2
1623162870000|2021-06-08 14:34:30|2441.1|2435.1|2441.4|2435.4|2441.4|2435.4|2441.1|2435.1|2
1623162910000|2021-06-08 14:35:10|2441.1|2435.1|2441.4|2435.4|2441.4|2435.4|2441.1|2435.1|2
1623162930000|2021-06-08 14:35:30|2441.6|2435.6|2441.6|2435.6|2441.9|2435.9|2441.6|2435.6|7
1623162940000|2021-06-08 14:35:40|2441.9|2435.9|2441.6|2435.6|2441.9|2435.9|2441.6|2435.6|2
1623162980000|2021-06-08 14:36:20|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1623162990000|2021-06-08 14:36:30|2441.6|2435.6|2443.4|2437.4|2443.6|2437.6|2441.6|2435.6|7
1623163000000|2021-06-08 14:36:40|2443.6|2437.6|2444.4|2438.4|2444.4|2438.4|2443.6|2437.6|2
1623163010000|2021-06-08 14:36:50|2444.1|2438.1|2443.9|2437.9|2444.1|2438.1|2443.9|2437.9|2
1623163020000|2021-06-08 14:37:00|2444.1|2438.1|2443.6|2437.6|2444.1|2438.1|2443.6|2437.6|3
1623163030000|2021-06-08 14:37:10|2443.4|2437.4|2442.9|2436.9|2443.4|2437.4|2442.9|2436.9|7
1623163040000|2021-06-08 14:37:20|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|1
1623163050000|2021-06-08 14:37:30|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1623163060000|2021-06-08 14:37:40|2443.6|2437.6|2443.6|2437.6|2443.9|2437.9|2443.6|2437.6|3
1623163070000|2021-06-08 14:37:50|2443.9|2437.9|2444.4|2438.4|2444.4|2438.4|2443.9|2437.9|2
1623163090000|2021-06-08 14:38:10|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1623163100000|2021-06-08 14:38:20|2444.9|2438.9|2445.1|2439.1|2445.1|2439.1|2444.9|2438.9|4
1623163110000|2021-06-08 14:38:30|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623163120000|2021-06-08 14:38:40|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2445.1|2439.1|2
1623163140000|2021-06-08 14:39:00|2445.6|2439.6|2445.9|2439.9|2445.9|2439.9|2445.6|2439.6|2
1623163150000|2021-06-08 14:39:10|2446.1|2440.1|2447.1|2441.1|2447.1|2441.1|2446.1|2440.1|3
1623163160000|2021-06-08 14:39:20|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|2
1623163170000|2021-06-08 14:39:30|2447.4|2441.4|2447.1|2441.1|2447.4|2441.4|2447.1|2441.1|2
1623163180000|2021-06-08 14:39:40|2447.4|2441.4|2447.1|2441.1|2447.4|2441.4|2447.1|2441.1|2
1623163200000|2021-06-08 14:40:00|2447.4|2441.4|2446.4|2440.4|2447.4|2441.4|2446.4|2440.4|2
1623163210000|2021-06-08 14:40:10|2446.6|2440.6|2446.9|2440.9|2446.9|2440.9|2446.6|2440.6|2
1623163220000|2021-06-08 14:40:20|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623163230000|2021-06-08 14:40:30|2447.4|2441.4|2446.9|2440.9|2447.6|2441.6|2446.9|2440.9|6
1623163240000|2021-06-08 14:40:40|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623163250000|2021-06-08 14:40:50|2446.4|2440.4|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|2
1623163260000|2021-06-08 14:41:00|2446.9|2440.9|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|3
1623163270000|2021-06-08 14:41:10|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623163300000|2021-06-08 14:41:40|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623163350000|2021-06-08 14:42:30|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1623163360000|2021-06-08 14:42:40|2447.1|2441.1|2447.4|2441.4|2447.4|2441.4|2447.1|2441.1|2
1623163370000|2021-06-08 14:42:50|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623163390000|2021-06-08 14:43:10|2446.9|2440.9|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|5
1623163400000|2021-06-08 14:43:20|2447.1|2441.1|2446.6|2440.6|2447.1|2441.1|2446.6|2440.6|2
1623163410000|2021-06-08 14:43:30|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623163430000|2021-06-08 14:43:50|2446.1|2440.1|2446.4|2440.4|2446.4|2440.4|2446.1|2440.1|2
1623163440000|2021-06-08 14:44:00|2445.9|2439.9|2446.4|2440.4|2446.4|2440.4|2445.9|2439.9|3
1623163480000|2021-06-08 14:44:40|2446.1|2440.1|2445.6|2439.6|2446.1|2440.1|2445.6|2439.6|3
1623163500000|2021-06-08 14:45:00|2445.9|2439.9|2446.4|2440.4|2446.4|2440.4|2445.9|2439.9|3
1623163510000|2021-06-08 14:45:10|2446.6|2440.6|2446.9|2440.9|2446.9|2440.9|2446.6|2440.6|2
1623163530000|2021-06-08 14:45:30|2446.6|2440.6|2446.1|2440.1|2446.6|2440.6|2446.1|2440.1|2
1623163540000|2021-06-08 14:45:40|2445.9|2439.9|2446.6|2440.6|2446.6|2440.6|2445.9|2439.9|4
1623163550000|2021-06-08 14:45:50|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623163560000|2021-06-08 14:46:00|2446.1|2440.1|2445.1|2439.1|2446.1|2440.1|2445.1|2439.1|4
1623163570000|2021-06-08 14:46:10|2444.9|2438.9|2444.4|2438.4|2444.9|2438.9|2444.4|2438.4|2
1623163580000|2021-06-08 14:46:20|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1623163590000|2021-06-08 14:46:30|2444.9|2438.9|2445.1|2439.1|2445.4|2439.4|2444.9|2438.9|5
1623163610000|2021-06-08 14:46:50|2444.9|2438.9|2444.6|2438.6|2444.9|2438.9|2444.1|2438.1|6
1623163620000|2021-06-08 14:47:00|2444.4|2438.4|2444.1|2438.1|2444.4|2438.4|2444.1|2438.1|6
1623163630000|2021-06-08 14:47:10|2444.4|2438.4|2444.1|2438.1|2444.4|2438.4|2444.1|2438.1|8
1623163650000|2021-06-08 14:47:30|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.1|2438.1|3
1623163670000|2021-06-08 14:47:50|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1623163680000|2021-06-08 14:48:00|2443.6|2437.6|2442.6|2436.6|2443.6|2437.6|2442.6|2436.6|5
1623163690000|2021-06-08 14:48:10|2443.1|2437.1|2443.4|2437.4|2443.4|2437.4|2443.1|2437.1|2
1623163700000|2021-06-08 14:48:20|2443.6|2437.6|2443.6|2437.6|2443.9|2437.9|2443.6|2437.6|3
1623163710000|2021-06-08 14:48:30|2444.4|2438.4|2443.9|2437.9|2444.4|2438.4|2443.9|2437.9|3
1623163720000|2021-06-08 14:48:40|2444.1|2438.1|2443.9|2437.9|2444.4|2438.4|2443.9|2437.9|4
1623163730000|2021-06-08 14:48:50|2443.6|2437.6|2443.1|2437.1|2443.9|2437.9|2443.1|2437.1|4
1623163740000|2021-06-08 14:49:00|2443.4|2437.4|2443.9|2437.9|2443.9|2437.9|2443.4|2437.4|3
1623163750000|2021-06-08 14:49:10|2444.1|2438.1|2444.4|2438.4|2444.4|2438.4|2444.1|2438.1|2
1623163760000|2021-06-08 14:49:20|2444.6|2438.6|2445.6|2439.6|2445.9|2439.9|2444.6|2438.6|4
1623163770000|2021-06-08 14:49:30|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1623163780000|2021-06-08 14:49:40|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2445.1|2439.1|2
1623163790000|2021-06-08 14:49:50|2445.6|2439.6|2446.1|2440.1|2446.4|2440.4|2445.6|2439.6|5
1623163800000|2021-06-08 14:50:00|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623163810000|2021-06-08 14:50:10|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623163830000|2021-06-08 14:50:30|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623163840000|2021-06-08 14:50:40|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623163850000|2021-06-08 14:50:50|2446.9|2440.9|2446.9|2440.9|2447.4|2441.4|2446.6|2440.6|5
1623163860000|2021-06-08 14:51:00|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1623163880000|2021-06-08 14:51:20|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623163890000|2021-06-08 14:51:30|2446.4|2440.4|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|2
1623163900000|2021-06-08 14:51:40|2446.9|2440.9|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|3
1623163920000|2021-06-08 14:52:00|2447.1|2441.1|2447.4|2441.4|2447.4|2441.4|2447.1|2441.1|2
1623163930000|2021-06-08 14:52:10|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2446.9|2440.9|3
1623163940000|2021-06-08 14:52:20|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623163950000|2021-06-08 14:52:30|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623163980000|2021-06-08 14:53:00|2447.4|2441.4|2448.1|2442.1|2448.4|2442.4|2447.4|2441.4|5
1623163990000|2021-06-08 14:53:10|2447.9|2441.9|2447.6|2441.6|2449.4|2443.4|2447.6|2441.6|11
1623164000000|2021-06-08 14:53:20|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|2
1623164010000|2021-06-08 14:53:30|2447.4|2441.4|2447.1|2441.1|2447.4|2441.4|2447.1|2441.1|2
1623164020000|2021-06-08 14:53:40|2446.9|2440.9|2446.9|2440.9|2447.4|2441.4|2446.9|2440.9|5
1623164030000|2021-06-08 14:53:50|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623164040000|2021-06-08 14:54:00|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623164050000|2021-06-08 14:54:10|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623164060000|2021-06-08 14:54:20|2447.4|2441.4|2448.1|2442.1|2448.4|2442.4|2447.4|2441.4|5
1623164080000|2021-06-08 14:54:40|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623164090000|2021-06-08 14:54:50|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623164100000|2021-06-08 14:55:00|2448.4|2442.4|2448.1|2442.1|2448.4|2442.4|2448.1|2442.1|8
1623164130000|2021-06-08 14:55:30|2447.9|2441.9|2448.1|2442.1|2448.6|2442.6|2447.9|2441.9|4
1623164140000|2021-06-08 14:55:40|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623164150000|2021-06-08 14:55:50|2448.1|2442.1|2448.9|2442.9|2448.9|2442.9|2448.1|2442.1|3
1623164160000|2021-06-08 14:56:00|2449.6|2443.6|2449.1|2443.1|2449.9|2443.9|2448.9|2442.9|5
1623164170000|2021-06-08 14:56:10|2449.4|2443.4|2448.9|2442.9|2449.9|2443.9|2448.9|2442.9|6
1623164180000|2021-06-08 14:56:20|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1623164250000|2021-06-08 14:57:30|2449.4|2443.4|2449.4|2443.4|2449.6|2443.6|2449.4|2443.4|3
1623164260000|2021-06-08 14:57:40|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2447.6|2441.6|6
1623164270000|2021-06-08 14:57:50|2448.9|2442.9|2448.6|2442.6|2448.9|2442.9|2448.4|2442.4|3
1623164280000|2021-06-08 14:58:00|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623164290000|2021-06-08 14:58:10|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|2
1623164300000|2021-06-08 14:58:20|2448.4|2442.4|2448.1|2442.1|2448.4|2442.4|2448.1|2442.1|2
1623164310000|2021-06-08 14:58:30|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.6|2441.6|3
1623164330000|2021-06-08 14:58:50|2448.4|2442.4|2448.4|2442.4|2448.6|2442.6|2448.4|2442.4|3
1623164340000|2021-06-08 14:59:00|2448.9|2442.9|2447.6|2441.6|2448.9|2442.9|2446.9|2440.9|11
1623164350000|2021-06-08 14:59:10|2447.4|2441.4|2446.4|2440.4|2447.4|2441.4|2446.4|2440.4|2
1623164360000|2021-06-08 14:59:20|2446.1|2440.1|2447.1|2441.1|2447.1|2441.1|2446.1|2440.1|4
1623164370000|2021-06-08 14:59:30|2446.9|2440.9|2446.6|2440.6|2446.9|2440.9|2446.6|2440.6|2
1623164380000|2021-06-08 14:59:40|2446.4|2440.4|2446.9|2440.9|2447.1|2441.1|2446.4|2440.4|5
1623164430000|2021-06-08 15:00:30|2447.1|2441.1|2447.1|2441.1|2447.6|2441.6|2447.1|2441.1|4
1623164460000|2021-06-08 15:01:00|2447.4|2441.4|2446.9|2440.9|2447.4|2441.4|2446.9|2440.9|3
1623164470000|2021-06-08 15:01:10|2446.6|2440.6|2445.6|2439.6|2446.6|2440.6|2445.6|2439.6|5
1623164480000|2021-06-08 15:01:20|2445.9|2439.9|2446.1|2440.1|2446.1|2440.1|2445.9|2439.9|2
1623164490000|2021-06-08 15:01:30|2446.4|2440.4|2446.1|2440.1|2446.6|2440.6|2446.1|2440.1|5
1623164500000|2021-06-08 15:01:40|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623164510000|2021-06-08 15:01:50|2446.1|2440.1|2446.4|2440.4|2446.4|2440.4|2446.1|2440.1|2
1623164520000|2021-06-08 15:02:00|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623164530000|2021-06-08 15:02:10|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.6|2440.6|3
1623164540000|2021-06-08 15:02:20|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2446.9|2440.9|7
1623164550000|2021-06-08 15:02:30|2446.6|2440.6|2447.1|2441.1|2447.1|2441.1|2446.6|2440.6|5
1623164570000|2021-06-08 15:02:50|2446.9|2440.9|2446.9|2440.9|2447.1|2441.1|2446.6|2440.6|5
1623164580000|2021-06-08 15:03:00|2446.6|2440.6|2446.9|2440.9|2446.9|2440.9|2446.6|2440.6|2
1623164590000|2021-06-08 15:03:10|2446.6|2440.6|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|2
1623164610000|2021-06-08 15:03:30|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623164620000|2021-06-08 15:03:40|2446.4|2440.4|2445.4|2439.4|2446.4|2440.4|2445.4|2439.4|2
1623164630000|2021-06-08 15:03:50|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623164640000|2021-06-08 15:04:00|2445.9|2439.9|2446.4|2440.4|2446.6|2440.6|2445.9|2439.9|3
1623164650000|2021-06-08 15:04:10|2446.6|2440.6|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|2
1623164660000|2021-06-08 15:04:20|2446.6|2440.6|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|4
1623164670000|2021-06-08 15:04:30|2446.1|2440.1|2446.4|2440.4|2446.4|2440.4|2446.1|2440.1|2
1623164690000|2021-06-08 15:04:50|2446.1|2440.1|2446.6|2440.6|2446.6|2440.6|2446.1|2440.1|2
1623164700000|2021-06-08 15:05:00|2446.9|2440.9|2446.4|2440.4|2446.9|2440.9|2446.4|2440.4|2
1623164710000|2021-06-08 15:05:10|2446.6|2440.6|2446.9|2440.9|2446.9|2440.9|2446.6|2440.6|2
1623164720000|2021-06-08 15:05:20|2446.6|2440.6|2446.1|2440.1|2446.6|2440.6|2446.1|2440.1|3
1623164740000|2021-06-08 15:05:40|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623164750000|2021-06-08 15:05:50|2445.6|2439.6|2445.1|2439.1|2445.6|2439.6|2445.1|2439.1|2
1623164760000|2021-06-08 15:06:00|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1623164770000|2021-06-08 15:06:10|2445.1|2439.1|2445.4|2439.4|2445.4|2439.4|2445.1|2439.1|2
1623164780000|2021-06-08 15:06:20|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623164790000|2021-06-08 15:06:30|2445.4|2439.4|2445.9|2439.9|2445.9|2439.9|2445.4|2439.4|3
1623164800000|2021-06-08 15:06:40|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623164820000|2021-06-08 15:07:00|2445.9|2439.9|2446.4|2440.4|2446.6|2440.6|2445.9|2439.9|7
1623164840000|2021-06-08 15:07:20|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623164850000|2021-06-08 15:07:30|2445.6|2439.6|2445.9|2439.9|2445.9|2439.9|2445.6|2439.6|2
1623164880000|2021-06-08 15:08:00|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623164900000|2021-06-08 15:08:20|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|4
1623164910000|2021-06-08 15:08:30|2445.9|2439.9|2446.1|2440.1|2446.1|2440.1|2445.9|2439.9|2
1623164920000|2021-06-08 15:08:40|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623164930000|2021-06-08 15:08:50|2446.6|2440.6|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|2
1623164940000|2021-06-08 15:09:00|2446.1|2440.1|2446.1|2440.1|2446.4|2440.4|2446.1|2440.1|3
1623164950000|2021-06-08 15:09:10|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623164970000|2021-06-08 15:09:30|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623164990000|2021-06-08 15:09:50|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623165000000|2021-06-08 15:10:00|2446.4|2440.4|2445.9|2439.9|2446.4|2440.4|2445.9|2439.9|3
1623165010000|2021-06-08 15:10:10|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2445.9|2439.9|3
1623165020000|2021-06-08 15:10:20|2446.4|2440.4|2446.9|2440.9|2446.9|2440.9|2446.4|2440.4|3
1623165050000|2021-06-08 15:10:50|2446.6|2440.6|2446.1|2440.1|2446.6|2440.6|2446.1|2440.1|3
1623165060000|2021-06-08 15:11:00|2446.4|2440.4|2447.4|2441.4|2447.4|2441.4|2446.1|2440.1|11
1623165080000|2021-06-08 15:11:20|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1623165090000|2021-06-08 15:11:30|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623165100000|2021-06-08 15:11:40|2446.4|2440.4|2446.4|2440.4|2447.1|2441.1|2446.4|2440.4|9
1623165110000|2021-06-08 15:11:50|2445.9|2439.9|2446.1|2440.1|2446.1|2440.1|2445.9|2439.9|2
1623165120000|2021-06-08 15:12:00|2446.4|2440.4|2446.9|2440.9|2446.9|2440.9|2446.4|2440.4|3
1623165130000|2021-06-08 15:12:10|2446.6|2440.6|2446.1|2440.1|2446.6|2440.6|2446.1|2440.1|2
1623165150000|2021-06-08 15:12:30|2446.4|2440.4|2446.6|2440.6|2446.9|2440.9|2446.4|2440.4|4
1623165160000|2021-06-08 15:12:40|2446.4|2440.4|2446.1|2440.1|2446.4|2440.4|2446.1|2440.1|2
1623165180000|2021-06-08 15:13:00|2445.9|2439.9|2446.1|2440.1|2446.4|2440.4|2445.9|2439.9|4
1623165190000|2021-06-08 15:13:10|2446.4|2440.4|2448.1|2442.1|2448.6|2442.6|2446.4|2440.4|6
1623165200000|2021-06-08 15:13:20|2448.4|2442.4|2448.4|2442.4|2448.9|2442.9|2448.4|2442.4|3
1623165220000|2021-06-08 15:13:40|2448.6|2442.6|2448.6|2442.6|2449.4|2443.4|2448.6|2442.6|6
1623165230000|2021-06-08 15:13:50|2448.4|2442.4|2448.1|2442.1|2448.4|2442.4|2448.1|2442.1|2
1623165260000|2021-06-08 15:14:20|2448.6|2442.6|2448.6|2442.6|2448.9|2442.9|2448.6|2442.6|3
1623165280000|2021-06-08 15:14:40|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623165290000|2021-06-08 15:14:50|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623165300000|2021-06-08 15:15:00|2448.4|2442.4|2448.9|2442.9|2449.1|2443.1|2448.4|2442.4|4
1623165310000|2021-06-08 15:15:10|2449.1|2443.1|2449.6|2443.6|2449.6|2443.6|2449.1|2443.1|6
1623165330000|2021-06-08 15:15:30|2449.9|2443.9|2449.9|2443.9|2450.1|2444.1|2449.9|2443.9|3
1623165340000|2021-06-08 15:15:40|2450.1|2444.1|2449.9|2443.9|2450.1|2444.1|2449.9|2443.9|2
1623165350000|2021-06-08 15:15:50|2450.1|2444.1|2451.1|2445.1|2451.1|2445.1|2449.9|2443.9|6
1623165360000|2021-06-08 15:16:00|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623165370000|2021-06-08 15:16:10|2450.6|2444.6|2450.6|2444.6|2450.9|2444.9|2450.6|2444.6|5
1623165380000|2021-06-08 15:16:20|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1623165400000|2021-06-08 15:16:40|2450.6|2444.6|2451.1|2445.1|2451.4|2445.4|2450.6|2444.6|5
1623165410000|2021-06-08 15:16:50|2450.9|2444.9|2451.4|2445.4|2451.4|2445.4|2450.9|2444.9|2
1623165470000|2021-06-08 15:17:50|2451.6|2445.6|2452.1|2446.1|2452.4|2446.4|2451.6|2445.6|5
1623165480000|2021-06-08 15:18:00|2451.9|2445.9|2453.4|2447.4|2453.6|2447.6|2451.9|2445.9|7
1623165490000|2021-06-08 15:18:10|2453.1|2447.1|2453.4|2447.4|2453.6|2447.6|2453.1|2447.1|8
1623165500000|2021-06-08 15:18:20|2453.1|2447.1|2453.6|2447.6|2453.6|2447.6|2453.1|2447.1|3
1623165510000|2021-06-08 15:18:30|2453.4|2447.4|2451.9|2445.9|2453.4|2447.4|2451.9|2445.9|6
1623165520000|2021-06-08 15:18:40|2451.6|2445.6|2451.4|2445.4|2451.6|2445.6|2451.4|2445.4|2
1623165530000|2021-06-08 15:18:50|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623165540000|2021-06-08 15:19:00|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.4|2444.4|5
1623165550000|2021-06-08 15:19:10|2450.4|2444.4|2450.6|2444.6|2450.6|2444.6|2450.4|2444.4|2
1623165560000|2021-06-08 15:19:20|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1623165570000|2021-06-08 15:19:30|2450.1|2444.1|2449.9|2443.9|2450.1|2444.1|2449.9|2443.9|4
1623165590000|2021-06-08 15:19:50|2449.6|2443.6|2448.6|2442.6|2449.6|2443.6|2448.6|2442.6|4
1623165600000|2021-06-08 15:20:00|2448.9|2442.9|2450.1|2444.1|2450.1|2444.1|2448.9|2442.9|4
1623165610000|2021-06-08 15:20:10|2450.4|2444.4|2450.9|2444.9|2451.1|2445.1|2450.4|2444.4|3
1623165620000|2021-06-08 15:20:20|2451.1|2445.1|2450.9|2444.9|2451.1|2445.1|2450.9|2444.9|2
1623165630000|2021-06-08 15:20:30|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623165640000|2021-06-08 15:20:40|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623165650000|2021-06-08 15:20:50|2451.1|2445.1|2450.9|2444.9|2451.1|2445.1|2450.9|2444.9|2
1623165690000|2021-06-08 15:21:30|2451.1|2445.1|2450.9|2444.9|2451.1|2445.1|2450.6|2444.6|3
1623165720000|2021-06-08 15:22:00|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.4|2444.4|3
1623165730000|2021-06-08 15:22:10|2450.9|2444.9|2451.6|2445.6|2451.6|2445.6|2450.9|2444.9|3
1623165740000|2021-06-08 15:22:20|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1623165760000|2021-06-08 15:22:40|2451.6|2445.6|2451.9|2445.9|2451.9|2445.9|2451.6|2445.6|2
1623165770000|2021-06-08 15:22:50|2451.6|2445.6|2450.9|2444.9|2451.6|2445.6|2450.9|2444.9|3
1623165790000|2021-06-08 15:23:10|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623165800000|2021-06-08 15:23:20|2450.9|2444.9|2451.4|2445.4|2451.4|2445.4|2450.9|2444.9|3
1623165830000|2021-06-08 15:23:50|2451.6|2445.6|2451.9|2445.9|2451.9|2445.9|2451.6|2445.6|2
1623165870000|2021-06-08 15:24:30|2451.6|2445.6|2451.4|2445.4|2451.6|2445.6|2451.4|2445.4|2
1623165890000|2021-06-08 15:24:50|2451.6|2445.6|2451.9|2445.9|2451.9|2445.9|2451.6|2445.6|2
1623165920000|2021-06-08 15:25:20|2452.1|2446.1|2451.9|2445.9|2452.1|2446.1|2451.9|2445.9|2
1623165950000|2021-06-08 15:25:50|2451.6|2445.6|2451.9|2445.9|2451.9|2445.9|2451.6|2445.6|2
1623165960000|2021-06-08 15:26:00|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1623165970000|2021-06-08 15:26:10|2451.1|2445.1|2450.1|2444.1|2451.1|2445.1|2450.1|2444.1|3
1623165980000|2021-06-08 15:26:20|2448.9|2442.9|2450.4|2444.4|2450.4|2444.4|2448.9|2442.9|5
1623165990000|2021-06-08 15:26:30|2450.1|2444.1|2449.4|2443.4|2450.1|2444.1|2449.1|2443.1|3
1623166010000|2021-06-08 15:26:50|2449.9|2443.9|2448.1|2442.1|2449.9|2443.9|2448.1|2442.1|3
1623166020000|2021-06-08 15:27:00|2447.6|2441.6|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|2
1623166030000|2021-06-08 15:27:10|2447.6|2441.6|2447.9|2441.9|2449.1|2443.1|2446.4|2440.4|9
1623166040000|2021-06-08 15:27:20|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623166050000|2021-06-08 15:27:30|2448.4|2442.4|2448.1|2442.1|2448.6|2442.6|2448.1|2442.1|4
1623166060000|2021-06-08 15:27:40|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623166080000|2021-06-08 15:28:00|2448.6|2442.6|2448.4|2442.4|2448.6|2442.6|2448.4|2442.4|4
1623166090000|2021-06-08 15:28:10|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623166110000|2021-06-08 15:28:30|2448.9|2442.9|2448.6|2442.6|2448.9|2442.9|2448.6|2442.6|2
1623166130000|2021-06-08 15:28:50|2448.9|2442.9|2449.4|2443.4|2449.4|2443.4|2448.9|2442.9|2
1623166140000|2021-06-08 15:29:00|2449.6|2443.6|2450.1|2444.1|2450.4|2444.4|2449.6|2443.6|4
1623166160000|2021-06-08 15:29:20|2450.4|2444.4|2451.1|2445.1|2451.6|2445.6|2450.4|2444.4|11
1623166170000|2021-06-08 15:29:30|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1623166180000|2021-06-08 15:29:40|2451.1|2445.1|2450.4|2444.4|2451.1|2445.1|2450.4|2444.4|3
1623166190000|2021-06-08 15:29:50|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623166200000|2021-06-08 15:30:00|2451.6|2445.6|2453.4|2447.4|2453.4|2447.4|2451.6|2445.6|10
1623166210000|2021-06-08 15:30:10|2453.6|2447.6|2454.6|2448.6|2455.1|2449.1|2453.1|2447.1|12
1623166220000|2021-06-08 15:30:20|2454.9|2448.9|2455.4|2449.4|2455.6|2449.6|2454.1|2448.1|11
1623166230000|2021-06-08 15:30:30|2455.6|2449.6|2455.9|2449.9|2456.1|2450.1|2454.9|2448.9|11
1623166240000|2021-06-08 15:30:40|2456.1|2450.1|2453.1|2447.1|2456.1|2450.1|2453.1|2447.1|15
1623166250000|2021-06-08 15:30:50|2453.6|2447.6|2453.9|2447.9|2454.1|2448.1|2453.4|2447.4|9
1623166260000|2021-06-08 15:31:00|2454.1|2448.1|2454.9|2448.9|2454.9|2448.9|2454.1|2448.1|3
1623166270000|2021-06-08 15:31:10|2455.1|2449.1|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|3
1623166280000|2021-06-08 15:31:20|2455.4|2449.4|2454.6|2448.6|2455.4|2449.4|2453.6|2447.6|10
1623166290000|2021-06-08 15:31:30|2455.1|2449.1|2454.4|2448.4|2455.1|2449.1|2454.1|2448.1|6
1623166300000|2021-06-08 15:31:40|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2454.1|2448.1|2
1623166310000|2021-06-08 15:31:50|2454.6|2448.6|2455.4|2449.4|2455.6|2449.6|2454.6|2448.6|5
1623166320000|2021-06-08 15:32:00|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.4|2449.4|3
1623166330000|2021-06-08 15:32:10|2455.4|2449.4|2454.4|2448.4|2455.6|2449.6|2454.4|2448.4|8
1623166340000|2021-06-08 15:32:20|2454.1|2448.1|2455.9|2449.9|2455.9|2449.9|2454.1|2448.1|5
1623166350000|2021-06-08 15:32:30|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.4|2449.4|3
1623166360000|2021-06-08 15:32:40|2455.4|2449.4|2453.9|2447.9|2455.4|2449.4|2453.9|2447.9|5
1623166370000|2021-06-08 15:32:50|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623166380000|2021-06-08 15:33:00|2454.9|2448.9|2455.9|2449.9|2455.9|2449.9|2454.9|2448.9|6
1623166390000|2021-06-08 15:33:10|2455.6|2449.6|2455.9|2449.9|2456.1|2450.1|2455.6|2449.6|8
1623166400000|2021-06-08 15:33:20|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.1|2449.1|7
1623166420000|2021-06-08 15:33:40|2456.1|2450.1|2456.1|2450.1|2456.4|2450.4|2455.1|2449.1|8
1623166430000|2021-06-08 15:33:50|2456.4|2450.4|2456.6|2450.6|2456.6|2450.6|2456.4|2450.4|2
1623166440000|2021-06-08 15:34:00|2456.9|2450.9|2456.4|2450.4|2457.1|2451.1|2456.4|2450.4|8
1623166450000|2021-06-08 15:34:10|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1623166460000|2021-06-08 15:34:20|2456.9|2450.9|2456.9|2450.9|2457.1|2451.1|2456.9|2450.9|5
1623166470000|2021-06-08 15:34:30|2455.9|2449.9|2455.4|2449.4|2455.9|2449.9|2455.4|2449.4|2
1623166480000|2021-06-08 15:34:40|2455.6|2449.6|2455.6|2449.6|2455.9|2449.9|2455.4|2449.4|5
1623166490000|2021-06-08 15:34:50|2455.4|2449.4|2455.9|2449.9|2456.4|2450.4|2454.9|2448.9|12
1623166500000|2021-06-08 15:35:00|2455.6|2449.6|2454.1|2448.1|2455.6|2449.6|2454.1|2448.1|9
1623166510000|2021-06-08 15:35:10|2453.9|2447.9|2453.6|2447.6|2453.9|2447.9|2453.4|2447.4|4
1623166520000|2021-06-08 15:35:20|2453.4|2447.4|2453.1|2447.1|2453.4|2447.4|2453.1|2447.1|2
1623166530000|2021-06-08 15:35:30|2453.4|2447.4|2453.6|2447.6|2454.4|2448.4|2453.4|2447.4|6
1623166540000|2021-06-08 15:35:40|2453.9|2447.9|2454.4|2448.4|2454.4|2448.4|2453.9|2447.9|3
1623166550000|2021-06-08 15:35:50|2454.6|2448.6|2454.9|2448.9|2455.1|2449.1|2454.6|2448.6|4
1623166600000|2021-06-08 15:36:40|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1623166620000|2021-06-08 15:37:00|2454.9|2448.9|2454.6|2448.6|2454.9|2448.9|2454.6|2448.6|2
1623166630000|2021-06-08 15:37:10|2454.4|2448.4|2453.6|2447.6|2454.4|2448.4|2453.6|2447.6|4
1623166640000|2021-06-08 15:37:20|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1623166650000|2021-06-08 15:37:30|2454.1|2448.1|2454.6|2448.6|2454.6|2448.6|2454.1|2448.1|3
1623166660000|2021-06-08 15:37:40|2454.4|2448.4|2453.9|2447.9|2454.4|2448.4|2453.9|2447.9|3
1623166670000|2021-06-08 15:37:50|2454.1|2448.1|2454.6|2448.6|2454.6|2448.6|2454.1|2448.1|2
1623166680000|2021-06-08 15:38:00|2454.9|2448.9|2454.6|2448.6|2454.9|2448.9|2454.6|2448.6|2
1623166700000|2021-06-08 15:38:20|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.1|2448.1|3
1623166730000|2021-06-08 15:38:50|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2454.4|2448.4|2
1623166760000|2021-06-08 15:39:20|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1623166770000|2021-06-08 15:39:30|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.4|2448.4|5
1623166780000|2021-06-08 15:39:40|2455.1|2449.1|2454.9|2448.9|2455.1|2449.1|2454.9|2448.9|2
1623166790000|2021-06-08 15:39:50|2455.1|2449.1|2454.6|2448.6|2455.4|2449.4|2454.6|2448.6|5
1623166800000|2021-06-08 15:40:00|2454.9|2448.9|2454.6|2448.6|2455.1|2449.1|2454.6|2448.6|4
1623166840000|2021-06-08 15:40:40|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1623166850000|2021-06-08 15:40:50|2454.4|2448.4|2454.9|2448.9|2454.9|2448.9|2454.4|2448.4|4
1623166880000|2021-06-08 15:41:20|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2454.4|2448.4|2
1623166890000|2021-06-08 15:41:30|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1623166910000|2021-06-08 15:41:50|2454.4|2448.4|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|2
1623166930000|2021-06-08 15:42:10|2454.4|2448.4|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|2
1623166960000|2021-06-08 15:42:40|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623166980000|2021-06-08 15:43:00|2454.1|2448.1|2453.9|2447.9|2454.1|2448.1|2453.9|2447.9|2
1623166990000|2021-06-08 15:43:10|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2454.1|2448.1|2
1623167000000|2021-06-08 15:43:20|2454.6|2448.6|2454.6|2448.6|2454.9|2448.9|2454.6|2448.6|3
1623167010000|2021-06-08 15:43:30|2454.9|2448.9|2454.9|2448.9|2455.1|2449.1|2454.9|2448.9|3
1623167050000|2021-06-08 15:44:10|2455.1|2449.1|2455.4|2449.4|2455.4|2449.4|2455.1|2449.1|2
1623167080000|2021-06-08 15:44:40|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1623167100000|2021-06-08 15:45:00|2455.4|2449.4|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|2
1623167110000|2021-06-08 15:45:10|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1623167170000|2021-06-08 15:46:10|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1623167180000|2021-06-08 15:46:20|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1623167190000|2021-06-08 15:46:30|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623167200000|2021-06-08 15:46:40|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623167230000|2021-06-08 15:47:10|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2454.4|2448.4|2
1623167240000|2021-06-08 15:47:20|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2454.4|2448.4|2
1623167260000|2021-06-08 15:47:40|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2454.4|2448.4|2
1623167270000|2021-06-08 15:47:50|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2454.4|2448.4|2
1623167280000|2021-06-08 15:48:00|2454.6|2448.6|2454.6|2448.6|2455.1|2449.1|2454.6|2448.6|3
1623167330000|2021-06-08 15:48:50|2454.4|2448.4|2453.9|2447.9|2454.4|2448.4|2453.9|2447.9|3
1623167340000|2021-06-08 15:49:00|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623167360000|2021-06-08 15:49:20|2453.4|2447.4|2454.4|2448.4|2454.4|2448.4|2453.4|2447.4|4
1623167400000|2021-06-08 15:50:00|2454.1|2448.1|2453.9|2447.9|2454.1|2448.1|2453.4|2447.4|6
1623167410000|2021-06-08 15:50:10|2454.1|2448.1|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|3
1623167420000|2021-06-08 15:50:20|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623167450000|2021-06-08 15:50:50|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623167460000|2021-06-08 15:51:00|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623167500000|2021-06-08 15:51:40|2454.6|2448.6|2455.1|2449.1|2455.1|2449.1|2454.6|2448.6|3
1623167600000|2021-06-08 15:53:20|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1623167650000|2021-06-08 15:54:10|2454.6|2448.6|2453.9|2447.9|2454.6|2448.6|2453.9|2447.9|3
1623167670000|2021-06-08 15:54:30|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1623167680000|2021-06-08 15:54:40|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.1|2447.1|3
1623167690000|2021-06-08 15:54:50|2453.6|2447.6|2452.4|2446.4|2454.1|2448.1|2452.4|2446.4|4
1623167710000|2021-06-08 15:55:10|2452.1|2446.1|2451.9|2445.9|2452.1|2446.1|2451.9|2445.9|2
1623167720000|2021-06-08 15:55:20|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623167730000|2021-06-08 15:55:30|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1623167760000|2021-06-08 15:56:00|2452.6|2446.6|2453.1|2447.1|2453.1|2447.1|2452.6|2446.6|2
1623167770000|2021-06-08 15:56:10|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1623167860000|2021-06-08 15:57:40|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1623167870000|2021-06-08 15:57:50|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1623167910000|2021-06-08 15:58:30|2452.6|2446.6|2452.4|2446.4|2452.6|2446.6|2452.4|2446.4|2
1623167930000|2021-06-08 15:58:50|2452.6|2446.6|2452.4|2446.4|2452.6|2446.6|2452.4|2446.4|2
1623167950000|2021-06-08 15:59:10|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1623167960000|2021-06-08 15:59:20|2452.9|2446.9|2452.4|2446.4|2452.9|2446.9|2452.4|2446.4|2
1623167980000|2021-06-08 15:59:40|2452.6|2446.6|2451.9|2445.9|2452.6|2446.6|2451.9|2445.9|4
1623167990000|2021-06-08 15:59:50|2452.4|2446.4|2452.9|2446.9|2453.1|2447.1|2452.4|2446.4|4
1623168000000|2021-06-08 16:00:00|2453.1|2447.1|2453.6|2447.6|2453.6|2447.6|2453.1|2447.1|2
1623168010000|2021-06-08 16:00:10|2453.9|2447.9|2453.9|2447.9|2454.1|2448.1|2453.9|2447.9|3
1623168040000|2021-06-08 16:00:40|2453.6|2447.6|2454.1|2448.1|2454.1|2448.1|2453.6|2447.6|3
1623168050000|2021-06-08 16:00:50|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1623168080000|2021-06-08 16:01:20|2453.6|2447.6|2453.9|2447.9|2453.9|2447.9|2453.6|2447.6|2
1623168110000|2021-06-08 16:01:50|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623168120000|2021-06-08 16:02:00|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1623168140000|2021-06-08 16:02:20|2454.4|2448.4|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|2
1623168160000|2021-06-08 16:02:40|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1623168180000|2021-06-08 16:03:00|2455.1|2449.1|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|5
1623168200000|2021-06-08 16:03:20|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1623168240000|2021-06-08 16:04:00|2455.1|2449.1|2455.1|2449.1|2455.4|2449.4|2454.9|2448.9|4
1623168270000|2021-06-08 16:04:30|2454.9|2448.9|2455.1|2449.1|2455.1|2449.1|2454.6|2448.6|3
1623168320000|2021-06-08 16:05:20|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623168410000|2021-06-08 16:06:50|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623168420000|2021-06-08 16:07:00|2454.1|2448.1|2453.6|2447.6|2454.1|2448.1|2453.6|2447.6|3
1623168430000|2021-06-08 16:07:10|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1623168450000|2021-06-08 16:07:30|2454.1|2448.1|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|3
1623168460000|2021-06-08 16:07:40|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1623168470000|2021-06-08 16:07:50|2454.1|2448.1|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|3
1623168480000|2021-06-08 16:08:00|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1623168490000|2021-06-08 16:08:10|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623168500000|2021-06-08 16:08:20|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1623168530000|2021-06-08 16:08:50|2454.1|2448.1|2454.6|2448.6|2455.1|2449.1|2454.1|2448.1|6
1623168540000|2021-06-08 16:09:00|2454.4|2448.4|2455.6|2449.6|2455.6|2449.6|2454.4|2448.4|4
1623168550000|2021-06-08 16:09:10|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1623168560000|2021-06-08 16:09:20|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1623168610000|2021-06-08 16:10:10|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1623168640000|2021-06-08 16:10:40|2456.1|2450.1|2457.1|2451.1|2457.1|2451.1|2456.1|2450.1|2
1623168650000|2021-06-08 16:10:50|2456.9|2450.9|2456.9|2450.9|2457.1|2451.1|2456.9|2450.9|3
1623168660000|2021-06-08 16:11:00|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1623168670000|2021-06-08 16:11:10|2456.9|2450.9|2456.6|2450.6|2456.9|2450.9|2456.6|2450.6|2
1623168690000|2021-06-08 16:11:30|2455.9|2449.9|2455.6|2449.6|2455.9|2449.9|2455.6|2449.6|2
1623168710000|2021-06-08 16:11:50|2455.4|2449.4|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|2
1623168730000|2021-06-08 16:12:10|2455.4|2449.4|2455.6|2449.6|2455.6|2449.6|2455.4|2449.4|2
1623168780000|2021-06-08 16:13:00|2455.1|2449.1|2455.9|2449.9|2455.9|2449.9|2455.1|2449.1|3
1623168840000|2021-06-08 16:14:00|2455.6|2449.6|2455.9|2449.9|2455.9|2449.9|2455.6|2449.6|2
1623168860000|2021-06-08 16:14:20|2456.1|2450.1|2455.6|2449.6|2456.1|2450.1|2455.6|2449.6|3
1623168870000|2021-06-08 16:14:30|2455.4|2449.4|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|2
1623168890000|2021-06-08 16:14:50|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1623168910000|2021-06-08 16:15:10|2455.1|2449.1|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|3
1623168930000|2021-06-08 16:15:30|2454.9|2448.9|2455.1|2449.1|2455.1|2449.1|2454.9|2448.9|2
1623168940000|2021-06-08 16:15:40|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1623168950000|2021-06-08 16:15:50|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1623168960000|2021-06-08 16:16:00|2455.4|2449.4|2455.6|2449.6|2455.6|2449.6|2455.4|2449.4|2
1623169000000|2021-06-08 16:16:40|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1623169010000|2021-06-08 16:16:50|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1623169020000|2021-06-08 16:17:00|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1623169030000|2021-06-08 16:17:10|2456.6|2450.6|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|2
1623169040000|2021-06-08 16:17:20|2456.1|2450.1|2455.6|2449.6|2456.1|2450.1|2455.6|2449.6|2
1623169150000|2021-06-08 16:19:10|2455.9|2449.9|2455.6|2449.6|2455.9|2449.9|2455.6|2449.6|2
1623169280000|2021-06-08 16:21:20|2455.4|2449.4|2454.9|2448.9|2455.4|2449.4|2454.9|2448.9|3
1623169320000|2021-06-08 16:22:00|2454.4|2448.4|2454.9|2448.9|2454.9|2448.9|2454.4|2448.4|2
1623169410000|2021-06-08 16:23:30|2454.6|2448.6|2454.1|2448.1|2454.6|2448.6|2454.1|2448.1|2
1623169430000|2021-06-08 16:23:50|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1623169460000|2021-06-08 16:24:20|2454.1|2448.1|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|3
1623169500000|2021-06-08 16:25:00|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1623169510000|2021-06-08 16:25:10|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2454.1|2448.1|2
1623169520000|2021-06-08 16:25:20|2454.1|2448.1|2453.6|2447.6|2454.1|2448.1|2453.4|2447.4|5
1623169560000|2021-06-08 16:26:00|2453.4|2447.4|2453.9|2447.9|2453.9|2447.9|2453.4|2447.4|3
1623169570000|2021-06-08 16:26:10|2454.4|2448.4|2453.9|2447.9|2454.6|2448.6|2453.9|2447.9|4
1623169600000|2021-06-08 16:26:40|2454.1|2448.1|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|3
1623169620000|2021-06-08 16:27:00|2454.4|2448.4|2455.1|2449.1|2455.1|2449.1|2454.4|2448.4|2
1623169630000|2021-06-08 16:27:10|2454.9|2448.9|2455.1|2449.1|2455.1|2449.1|2454.9|2448.9|2
1623169640000|2021-06-08 16:27:20|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1623169670000|2021-06-08 16:27:50|2455.1|2449.1|2455.9|2449.9|2455.9|2449.9|2455.1|2449.1|2
1623169680000|2021-06-08 16:28:00|2455.1|2449.1|2454.9|2448.9|2455.1|2449.1|2454.9|2448.9|4
1623169690000|2021-06-08 16:28:10|2455.1|2449.1|2454.6|2448.6|2455.1|2449.1|2454.6|2448.6|2
1623169750000|2021-06-08 16:29:10|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1623169760000|2021-06-08 16:29:20|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623169770000|2021-06-08 16:29:30|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623169790000|2021-06-08 16:29:50|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623169800000|2021-06-08 16:30:00|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623169840000|2021-06-08 16:30:40|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1623169850000|2021-06-08 16:30:50|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623169870000|2021-06-08 16:31:10|2454.4|2448.4|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|4
1623169880000|2021-06-08 16:31:20|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623169890000|2021-06-08 16:31:30|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2454.4|2448.4|2
1623169900000|2021-06-08 16:31:40|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2454.4|2448.4|2
1623169940000|2021-06-08 16:32:20|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.1|2448.1|5
1623169970000|2021-06-08 16:32:50|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623169980000|2021-06-08 16:33:00|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623170000000|2021-06-08 16:33:20|2455.1|2449.1|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|3
1623170020000|2021-06-08 16:33:40|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1623170050000|2021-06-08 16:34:10|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623170060000|2021-06-08 16:34:20|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623170100000|2021-06-08 16:35:00|2454.4|2448.4|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|2
1623170190000|2021-06-08 16:36:30|2453.9|2447.9|2453.6|2447.6|2454.1|2448.1|2453.6|2447.6|3
1623170210000|2021-06-08 16:36:50|2453.4|2447.4|2453.4|2447.4|2453.6|2447.6|2453.4|2447.4|3
1623170220000|2021-06-08 16:37:00|2453.1|2447.1|2453.4|2447.4|2453.4|2447.4|2453.1|2447.1|2
1623170230000|2021-06-08 16:37:10|2453.6|2447.6|2454.4|2448.4|2454.4|2448.4|2453.6|2447.6|3
1623170240000|2021-06-08 16:37:20|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2453.6|2447.6|7
1623170260000|2021-06-08 16:37:40|2453.6|2447.6|2454.4|2448.4|2454.4|2448.4|2453.6|2447.6|3
1623170280000|2021-06-08 16:38:00|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2453.9|2447.9|3
1623170340000|2021-06-08 16:39:00|2454.6|2448.6|2455.1|2449.1|2455.1|2449.1|2454.6|2448.6|2
1623170470000|2021-06-08 16:41:10|2455.6|2449.6|2455.1|2449.1|2455.6|2449.6|2455.1|2449.1|3
1623170530000|2021-06-08 16:42:10|2455.6|2449.6|2456.6|2450.6|2456.9|2450.9|2455.6|2449.6|4
1623170540000|2021-06-08 16:42:20|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1623170550000|2021-06-08 16:42:30|2456.1|2450.1|2456.4|2450.4|2456.4|2450.4|2456.1|2450.1|2
1623170570000|2021-06-08 16:42:50|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1623170580000|2021-06-08 16:43:00|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1623170600000|2021-06-08 16:43:20|2456.6|2450.6|2457.1|2451.1|2457.1|2451.1|2456.6|2450.6|2
1623170610000|2021-06-08 16:43:30|2457.6|2451.6|2457.4|2451.4|2457.6|2451.6|2457.4|2451.4|2
1623170620000|2021-06-08 16:43:40|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1623170630000|2021-06-08 16:43:50|2456.9|2450.9|2457.1|2451.1|2457.6|2451.6|2456.9|2450.9|3
1623170640000|2021-06-08 16:44:00|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1623170700000|2021-06-08 16:45:00|2456.6|2450.6|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|2
1623170720000|2021-06-08 16:45:20|2456.1|2450.1|2455.9|2449.9|2456.1|2450.1|2455.9|2449.9|2
1623170730000|2021-06-08 16:45:30|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1623170760000|2021-06-08 16:46:00|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1623170840000|2021-06-08 16:47:20|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1623170860000|2021-06-08 16:47:40|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1623170920000|2021-06-08 16:48:40|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1623171030000|2021-06-08 16:50:30|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1623171050000|2021-06-08 16:50:50|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1623171100000|2021-06-08 16:51:40|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1623171120000|2021-06-08 16:52:00|2456.4|2450.4|2457.1|2451.1|2457.1|2451.1|2456.4|2450.4|4
1623171160000|2021-06-08 16:52:40|2456.9|2450.9|2456.4|2450.4|2456.9|2450.9|2456.4|2450.4|3
1623171180000|2021-06-08 16:53:00|2456.6|2450.6|2456.9|2450.9|2456.9|2450.9|2456.6|2450.6|2
1623171200000|2021-06-08 16:53:20|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1623171250000|2021-06-08 16:54:10|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1623171300000|2021-06-08 16:55:00|2457|2451|2457|2451|2457|2451|2457|2451|1
1623171350000|2021-06-08 16:55:50|2456.8|2450.8|2456.5|2450.5|2456.8|2450.8|2456.5|2450.5|2
1623171380000|2021-06-08 16:56:20|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1623171390000|2021-06-08 16:56:30|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|2456.5|2450.5|1
1623171440000|2021-06-08 16:57:20|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|1
1623171450000|2021-06-08 16:57:30|2456.1|2450.1|2456.3|2450.3|2456.3|2450.3|2456.1|2450.1|2
1623171510000|2021-06-08 16:58:30|2456.5|2450.5|2456.3|2450.3|2456.5|2450.5|2456.3|2450.3|2
1623171550000|2021-06-08 16:59:10|2456.8|2450.8|2456.1|2450.1|2456.8|2450.8|2456.1|2450.1|2
1623171560000|2021-06-08 16:59:20|2456.3|2450.3|2456.5|2450.5|2456.5|2450.5|2456.3|2450.3|2
1623196920000|2021-06-09 00:02:00|2454.4|2448.4|2454.4|2448.4|2454.6|2448.6|2454.4|2448.4|3
1623196930000|2021-06-09 00:02:10|2453.9|2447.9|2454.3|2448.3|2454.3|2448.3|2453.9|2447.9|2
1623196950000|2021-06-09 00:02:30|2454|2448|2454|2448|2454|2448|2454|2448|1
1623196980000|2021-06-09 00:03:00|2453.9|2447.9|2452.6|2446.6|2453.9|2447.9|2452.5|2446.5|3
1623197000000|2021-06-09 00:03:20|2453|2447|2454.3|2448.3|2454.4|2448.4|2453|2447|3
1623197030000|2021-06-09 00:03:50|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|2454.5|2448.5|1
1623197050000|2021-06-09 00:04:10|2454.6|2448.6|2454|2448|2454.6|2448.6|2453.3|2447.3|10
1623197090000|2021-06-09 00:04:50|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1623197140000|2021-06-09 00:05:40|2454.1|2448.1|2453.6|2447.6|2454.1|2448.1|2453.6|2447.6|2
1623197210000|2021-06-09 00:06:50|2453.4|2447.4|2453.1|2447.1|2453.4|2447.4|2453.1|2447.1|2
1623197360000|2021-06-09 00:09:20|2453.6|2447.6|2453.9|2447.9|2453.9|2447.9|2453.6|2447.6|2
1623197440000|2021-06-09 00:10:40|2453.6|2447.6|2453.1|2447.1|2453.6|2447.6|2453.1|2447.1|2
1623197450000|2021-06-09 00:10:50|2453.4|2447.4|2453.1|2447.1|2453.4|2447.4|2453.1|2447.1|2
1623197460000|2021-06-09 00:11:00|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1623197680000|2021-06-09 00:14:40|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623198010000|2021-06-09 00:20:10|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1623198200000|2021-06-09 00:23:20|2453.6|2447.6|2454.6|2448.6|2454.6|2448.6|2453.6|2447.6|2
1623198290000|2021-06-09 00:24:50|2454.9|2448.9|2454.6|2448.6|2454.9|2448.9|2454.6|2448.6|2
1623198590000|2021-06-09 00:29:50|2455.1|2449.1|2455.4|2449.4|2455.4|2449.4|2455.1|2449.1|2
1623198600000|2021-06-09 00:30:00|2455.9|2449.9|2456.1|2450.1|2456.1|2450.1|2455.9|2449.9|2
1623198670000|2021-06-09 00:31:10|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1623199520000|2021-06-09 00:45:20|2456.1|2450.1|2455.9|2449.9|2456.1|2450.1|2455.9|2449.9|2
1623199980000|2021-06-09 00:53:00|2456.6|2450.6|2456.9|2450.9|2456.9|2450.9|2456.6|2450.6|2
1623200000000|2021-06-09 00:53:20|2457.4|2451.4|2457.6|2451.6|2457.6|2451.6|2457.4|2451.4|2
1623200160000|2021-06-09 00:56:00|2457.4|2451.4|2456.9|2450.9|2457.4|2451.4|2456.9|2450.9|2
1623200170000|2021-06-09 00:56:10|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1623200220000|2021-06-09 00:57:00|2456.9|2450.9|2457.1|2451.1|2457.1|2451.1|2456.9|2450.9|2
1623200340000|2021-06-09 00:59:00|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1623200400000|2021-06-09 01:00:00|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2456.9|2450.9|7
1623200410000|2021-06-09 01:00:10|2456.9|2450.9|2454.9|2448.9|2456.9|2450.9|2454.4|2448.4|10
1623200420000|2021-06-09 01:00:20|2454.4|2448.4|2454.9|2448.9|2454.9|2448.9|2454.4|2448.4|6
1623200430000|2021-06-09 01:00:30|2454.6|2448.6|2453.4|2447.4|2454.6|2448.6|2453.1|2447.1|9
1623200440000|2021-06-09 01:00:40|2453.6|2447.6|2453.9|2447.9|2454.1|2448.1|2453.4|2447.4|8
1623200450000|2021-06-09 01:00:50|2453.6|2447.6|2453.4|2447.4|2453.9|2447.9|2453.4|2447.4|10
1623200460000|2021-06-09 01:01:00|2453.9|2447.9|2453.1|2447.1|2453.9|2447.9|2453.1|2447.1|12
1623200470000|2021-06-09 01:01:10|2453.4|2447.4|2453.4|2447.4|2453.6|2447.6|2453.1|2447.1|13
1623200480000|2021-06-09 01:01:20|2453.1|2447.1|2453.4|2447.4|2453.4|2447.4|2453.1|2447.1|4
1623200490000|2021-06-09 01:01:30|2452.9|2446.9|2451.6|2445.6|2452.9|2446.9|2451.6|2445.6|9
1623200500000|2021-06-09 01:01:40|2451.4|2445.4|2450.1|2444.1|2451.6|2445.6|2450.1|2444.1|12
1623200510000|2021-06-09 01:01:50|2450.4|2444.4|2450.6|2444.6|2450.9|2444.9|2450.4|2444.4|6
1623200520000|2021-06-09 01:02:00|2450.9|2444.9|2450.6|2444.6|2451.6|2445.6|2450.6|2444.6|7
1623200530000|2021-06-09 01:02:10|2450.9|2444.9|2451.1|2445.1|2451.4|2445.4|2450.9|2444.9|5
1623200540000|2021-06-09 01:02:20|2450.9|2444.9|2450.4|2444.4|2450.9|2444.9|2450.1|2444.1|6
1623200550000|2021-06-09 01:02:30|2450.1|2444.1|2450.4|2444.4|2450.4|2444.4|2450.1|2444.1|2
1623200570000|2021-06-09 01:02:50|2450.1|2444.1|2449.9|2443.9|2450.1|2444.1|2449.6|2443.6|5
1623200580000|2021-06-09 01:03:00|2450.1|2444.1|2449.9|2443.9|2450.4|2444.4|2449.9|2443.9|4
1623200600000|2021-06-09 01:03:20|2450.1|2444.1|2449.9|2443.9|2450.4|2444.4|2449.9|2443.9|4
1623200610000|2021-06-09 01:03:30|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623200620000|2021-06-09 01:03:40|2449.9|2443.9|2448.6|2442.6|2449.9|2443.9|2448.4|2442.4|6
1623200630000|2021-06-09 01:03:50|2448.4|2442.4|2448.1|2442.1|2448.4|2442.4|2448.1|2442.1|2
1623200640000|2021-06-09 01:04:00|2447.6|2441.6|2447.9|2441.9|2447.9|2441.9|2446.6|2440.6|5
1623200650000|2021-06-09 01:04:10|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.6|2441.6|4
1623200660000|2021-06-09 01:04:20|2448.1|2442.1|2448.4|2442.4|2448.6|2442.6|2447.9|2441.9|4
1623200670000|2021-06-09 01:04:30|2448.6|2442.6|2449.6|2443.6|2449.6|2443.6|2448.6|2442.6|4
1623200680000|2021-06-09 01:04:40|2449.9|2443.9|2449.1|2443.1|2449.9|2443.9|2449.1|2443.1|4
1623200690000|2021-06-09 01:04:50|2449.4|2443.4|2450.1|2444.1|2450.1|2444.1|2449.4|2443.4|4
1623200700000|2021-06-09 01:05:00|2449.9|2443.9|2450.6|2444.6|2450.6|2444.6|2449.9|2443.9|6
1623200710000|2021-06-09 01:05:10|2450.4|2444.4|2450.4|2444.4|2450.6|2444.6|2450.4|2444.4|3
1623200720000|2021-06-09 01:05:20|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.4|2444.4|3
1623200730000|2021-06-09 01:05:30|2450.9|2444.9|2450.9|2444.9|2451.4|2445.4|2450.9|2444.9|3
1623200740000|2021-06-09 01:05:40|2450.4|2444.4|2450.6|2444.6|2450.6|2444.6|2450.4|2444.4|2
1623200750000|2021-06-09 01:05:50|2450.9|2444.9|2450.9|2444.9|2451.4|2445.4|2450.9|2444.9|4
1623200760000|2021-06-09 01:06:00|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1623200770000|2021-06-09 01:06:10|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623200780000|2021-06-09 01:06:20|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623200790000|2021-06-09 01:06:30|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2449.9|2443.9|5
1623200800000|2021-06-09 01:06:40|2450.1|2444.1|2448.9|2442.9|2450.1|2444.1|2448.9|2442.9|9
1623200810000|2021-06-09 01:06:50|2449.1|2443.1|2448.6|2442.6|2449.4|2443.4|2448.6|2442.6|5
1623200820000|2021-06-09 01:07:00|2448.4|2442.4|2447.9|2441.9|2448.4|2442.4|2447.9|2441.9|2
1623200840000|2021-06-09 01:07:20|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623200850000|2021-06-09 01:07:30|2447.4|2441.4|2447.9|2441.9|2448.9|2442.9|2447.4|2441.4|11
1623200860000|2021-06-09 01:07:40|2447.6|2441.6|2448.1|2442.1|2448.1|2442.1|2447.6|2441.6|4
1623200870000|2021-06-09 01:07:50|2448.4|2442.4|2448.6|2442.6|2448.6|2442.6|2448.4|2442.4|2
1623200880000|2021-06-09 01:08:00|2447.9|2441.9|2448.6|2442.6|2448.6|2442.6|2447.9|2441.9|3
1623200890000|2021-06-09 01:08:10|2447.9|2441.9|2448.1|2442.1|2448.4|2442.4|2447.9|2441.9|3
1623200900000|2021-06-09 01:08:20|2447.9|2441.9|2447.1|2441.1|2447.9|2441.9|2447.1|2441.1|4
1623200910000|2021-06-09 01:08:30|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623200920000|2021-06-09 01:08:40|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623200930000|2021-06-09 01:08:50|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623200940000|2021-06-09 01:09:00|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623200950000|2021-06-09 01:09:10|2446.1|2440.1|2446.9|2440.9|2446.9|2440.9|2446.1|2440.1|5
1623200960000|2021-06-09 01:09:20|2446.6|2440.6|2445.9|2439.9|2446.6|2440.6|2445.9|2439.9|2
1623200980000|2021-06-09 01:09:40|2446.4|2440.4|2447.4|2441.4|2447.4|2441.4|2446.4|2440.4|5
1623200990000|2021-06-09 01:09:50|2447.1|2441.1|2447.4|2441.4|2447.4|2441.4|2446.9|2440.9|6
1623201000000|2021-06-09 01:10:00|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623201010000|2021-06-09 01:10:10|2447.9|2441.9|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|3
1623201030000|2021-06-09 01:10:30|2447.6|2441.6|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|2
1623201040000|2021-06-09 01:10:40|2447.6|2441.6|2447.6|2441.6|2447.9|2441.9|2446.9|2440.9|7
1623201060000|2021-06-09 01:11:00|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623201080000|2021-06-09 01:11:20|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623201090000|2021-06-09 01:11:30|2446.9|2440.9|2447.1|2441.1|2447.1|2441.1|2446.9|2440.9|2
1623201100000|2021-06-09 01:11:40|2447.4|2441.4|2446.4|2440.4|2447.4|2441.4|2446.1|2440.1|5
1623201110000|2021-06-09 01:11:50|2446.1|2440.1|2446.4|2440.4|2446.4|2440.4|2446.1|2440.1|2
1623201120000|2021-06-09 01:12:00|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623201130000|2021-06-09 01:12:10|2446.4|2440.4|2446.9|2440.9|2446.9|2440.9|2446.4|2440.4|2
1623201140000|2021-06-09 01:12:20|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623201180000|2021-06-09 01:13:00|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623201230000|2021-06-09 01:13:50|2446.9|2440.9|2446.6|2440.6|2446.9|2440.9|2446.6|2440.6|2
1623201240000|2021-06-09 01:14:00|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623201250000|2021-06-09 01:14:10|2446.9|2440.9|2447.1|2441.1|2447.1|2441.1|2446.9|2440.9|2
1623201270000|2021-06-09 01:14:30|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623201280000|2021-06-09 01:14:40|2446.6|2440.6|2447.1|2441.1|2447.1|2441.1|2446.6|2440.6|3
1623201300000|2021-06-09 01:15:00|2447.4|2441.4|2449.1|2443.1|2449.1|2443.1|2447.4|2441.4|2
1623201310000|2021-06-09 01:15:10|2449.9|2443.9|2450.6|2444.6|2450.9|2444.9|2449.9|2443.9|6
1623201330000|2021-06-09 01:15:30|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623201340000|2021-06-09 01:15:40|2451.1|2445.1|2451.4|2445.4|2451.4|2445.4|2451.1|2445.1|2
1623201370000|2021-06-09 01:16:10|2450.9|2444.9|2449.9|2443.9|2450.9|2444.9|2449.9|2443.9|2
1623201380000|2021-06-09 01:16:20|2450.1|2444.1|2450.4|2444.4|2450.4|2444.4|2450.1|2444.1|2
1623201400000|2021-06-09 01:16:40|2450.1|2444.1|2449.6|2443.6|2450.1|2444.1|2449.4|2443.4|5
1623201410000|2021-06-09 01:16:50|2449.1|2443.1|2450.6|2444.6|2450.6|2444.6|2449.1|2443.1|5
1623201420000|2021-06-09 01:17:00|2450.4|2444.4|2451.4|2445.4|2451.6|2445.6|2450.4|2444.4|7
1623201440000|2021-06-09 01:17:20|2451.1|2445.1|2450.6|2444.6|2451.1|2445.1|2450.6|2444.6|2
1623201460000|2021-06-09 01:17:40|2450.4|2444.4|2449.9|2443.9|2450.4|2444.4|2449.9|2443.9|3
1623201470000|2021-06-09 01:17:50|2449.6|2443.6|2449.9|2443.9|2449.9|2443.9|2448.9|2442.9|6
1623201480000|2021-06-09 01:18:00|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623201490000|2021-06-09 01:18:10|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623201520000|2021-06-09 01:18:40|2449.6|2443.6|2448.9|2442.9|2449.6|2443.6|2448.9|2442.9|4
1623201530000|2021-06-09 01:18:50|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623201600000|2021-06-09 01:20:00|2448.1|2442.1|2447.1|2441.1|2448.1|2442.1|2447.1|2441.1|2
1623201620000|2021-06-09 01:20:20|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623201630000|2021-06-09 01:20:30|2447.1|2441.1|2447.6|2441.6|2448.1|2442.1|2447.1|2441.1|6
1623201660000|2021-06-09 01:21:00|2447.4|2441.4|2447.1|2441.1|2447.6|2441.6|2447.1|2441.1|3
1623201670000|2021-06-09 01:21:10|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623201690000|2021-06-09 01:21:30|2447.1|2441.1|2447.1|2441.1|2447.4|2441.4|2447.1|2441.1|3
1623201770000|2021-06-09 01:22:50|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623201830000|2021-06-09 01:23:50|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623201870000|2021-06-09 01:24:30|2446.9|2440.9|2447.1|2441.1|2447.1|2441.1|2446.9|2440.9|2
1623201880000|2021-06-09 01:24:40|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|2
1623201890000|2021-06-09 01:24:50|2447.9|2441.9|2447.6|2441.6|2447.9|2441.9|2447.6|2441.6|2
1623201910000|2021-06-09 01:25:10|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623201930000|2021-06-09 01:25:30|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|2
1623201940000|2021-06-09 01:25:40|2447.4|2441.4|2447.1|2441.1|2447.4|2441.4|2447.1|2441.1|2
1623201980000|2021-06-09 01:26:20|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623202050000|2021-06-09 01:27:30|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623202100000|2021-06-09 01:28:20|2446.1|2440.1|2446.4|2440.4|2446.4|2440.4|2446.1|2440.1|2
1623202110000|2021-06-09 01:28:30|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623202130000|2021-06-09 01:28:50|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623202170000|2021-06-09 01:29:30|2446.6|2440.6|2447.4|2441.4|2447.6|2441.6|2446.6|2440.6|3
1623202180000|2021-06-09 01:29:40|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623202190000|2021-06-09 01:29:50|2447.9|2441.9|2448.1|2442.1|2448.1|2442.1|2447.9|2441.9|2
1623202200000|2021-06-09 01:30:00|2447.9|2441.9|2446.9|2440.9|2447.9|2441.9|2446.9|2440.9|2
1623202210000|2021-06-09 01:30:10|2446.6|2440.6|2447.4|2441.4|2447.4|2441.4|2446.4|2440.4|6
1623202220000|2021-06-09 01:30:20|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623202230000|2021-06-09 01:30:30|2448.1|2442.1|2448.4|2442.4|2448.4|2442.4|2448.1|2442.1|2
1623202240000|2021-06-09 01:30:40|2448.9|2442.9|2449.1|2443.1|2449.1|2443.1|2448.6|2442.6|6
1623202250000|2021-06-09 01:30:50|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623202270000|2021-06-09 01:31:10|2448.6|2442.6|2448.9|2442.9|2448.9|2442.9|2448.6|2442.6|2
1623202290000|2021-06-09 01:31:30|2449.1|2443.1|2449.9|2443.9|2449.9|2443.9|2449.1|2443.1|4
1623202300000|2021-06-09 01:31:40|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623202330000|2021-06-09 01:32:10|2449.9|2443.9|2450.6|2444.6|2450.6|2444.6|2449.9|2443.9|2
1623202340000|2021-06-09 01:32:20|2450.9|2444.9|2452.1|2446.1|2452.1|2446.1|2450.9|2444.9|4
1623202350000|2021-06-09 01:32:30|2452.4|2446.4|2452.4|2446.4|2452.6|2446.6|2452.4|2446.4|3
1623202360000|2021-06-09 01:32:40|2452.6|2446.6|2452.9|2446.9|2453.1|2447.1|2452.4|2446.4|5
1623202370000|2021-06-09 01:32:50|2452.6|2446.6|2452.9|2446.9|2452.9|2446.9|2452.6|2446.6|8
1623202380000|2021-06-09 01:33:00|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1623202390000|2021-06-09 01:33:10|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2452.6|2446.6|7
1623202400000|2021-06-09 01:33:20|2453.1|2447.1|2452.9|2446.9|2453.1|2447.1|2452.4|2446.4|4
1623202410000|2021-06-09 01:33:30|2453.1|2447.1|2453.4|2447.4|2453.6|2447.6|2453.1|2447.1|4
1623202420000|2021-06-09 01:33:40|2453.6|2447.6|2453.4|2447.4|2453.9|2447.9|2452.9|2446.9|8
1623202440000|2021-06-09 01:34:00|2453.1|2447.1|2453.9|2447.9|2453.9|2447.9|2453.1|2447.1|4
1623202450000|2021-06-09 01:34:10|2453.4|2447.4|2453.1|2447.1|2453.4|2447.4|2452.6|2446.6|10
1623202460000|2021-06-09 01:34:20|2453.4|2447.4|2452.9|2446.9|2453.4|2447.4|2452.9|2446.9|3
1623202480000|2021-06-09 01:34:40|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1623202490000|2021-06-09 01:34:50|2452.4|2446.4|2452.9|2446.9|2452.9|2446.9|2452.4|2446.4|5
1623202500000|2021-06-09 01:35:00|2453.1|2447.1|2452.4|2446.4|2453.9|2447.9|2452.4|2446.4|6
1623202510000|2021-06-09 01:35:10|2453.1|2447.1|2453.4|2447.4|2453.4|2447.4|2452.9|2446.9|6
1623202520000|2021-06-09 01:35:20|2453.6|2447.6|2453.9|2447.9|2453.9|2447.9|2453.6|2447.6|2
1623202530000|2021-06-09 01:35:30|2453.6|2447.6|2453.4|2447.4|2453.6|2447.6|2453.4|2447.4|2
1623202540000|2021-06-09 01:35:40|2453.6|2447.6|2453.9|2447.9|2453.9|2447.9|2453.6|2447.6|2
1623202560000|2021-06-09 01:36:00|2453.6|2447.6|2454.1|2448.1|2454.1|2448.1|2453.6|2447.6|3
1623202570000|2021-06-09 01:36:10|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623202580000|2021-06-09 01:36:20|2454.1|2448.1|2453.4|2447.4|2454.1|2448.1|2453.4|2447.4|2
1623202590000|2021-06-09 01:36:30|2453.9|2447.9|2452.6|2446.6|2453.9|2447.9|2452.6|2446.6|5
1623202600000|2021-06-09 01:36:40|2452.9|2446.9|2452.6|2446.6|2452.9|2446.9|2452.6|2446.6|2
1623202620000|2021-06-09 01:37:00|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1623202640000|2021-06-09 01:37:20|2452.1|2446.1|2452.6|2446.6|2452.6|2446.6|2452.1|2446.1|3
1623202650000|2021-06-09 01:37:30|2452.9|2446.9|2451.9|2445.9|2452.9|2446.9|2451.9|2445.9|5
1623202670000|2021-06-09 01:37:50|2451.6|2445.6|2452.1|2446.1|2452.1|2446.1|2451.6|2445.6|3
1623202680000|2021-06-09 01:38:00|2451.9|2445.9|2451.9|2445.9|2452.1|2446.1|2451.9|2445.9|3
1623202690000|2021-06-09 01:38:10|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623202700000|2021-06-09 01:38:20|2451.9|2445.9|2451.9|2445.9|2452.1|2446.1|2451.9|2445.9|3
1623202710000|2021-06-09 01:38:30|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1623202740000|2021-06-09 01:39:00|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623202750000|2021-06-09 01:39:10|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623202770000|2021-06-09 01:39:30|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1623202790000|2021-06-09 01:39:50|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623202800000|2021-06-09 01:40:00|2451.1|2445.1|2451.4|2445.4|2451.4|2445.4|2451.1|2445.1|2
1623202840000|2021-06-09 01:40:40|2451.1|2445.1|2450.6|2444.6|2451.1|2445.1|2450.6|2444.6|4
1623202850000|2021-06-09 01:40:50|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623202900000|2021-06-09 01:41:40|2450.6|2444.6|2450.4|2444.4|2450.6|2444.6|2450.4|2444.4|2
1623202910000|2021-06-09 01:41:50|2450.1|2444.1|2449.9|2443.9|2450.4|2444.4|2449.9|2443.9|6
1623202920000|2021-06-09 01:42:00|2449.6|2443.6|2449.4|2443.4|2449.6|2443.6|2449.4|2443.4|2
1623202940000|2021-06-09 01:42:20|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1623202950000|2021-06-09 01:42:30|2449.4|2443.4|2448.4|2442.4|2449.4|2443.4|2448.4|2442.4|5
1623202960000|2021-06-09 01:42:40|2448.6|2442.6|2449.4|2443.4|2449.4|2443.4|2448.6|2442.6|5
1623202980000|2021-06-09 01:43:00|2449.1|2443.1|2449.4|2443.4|2449.4|2443.4|2449.1|2443.1|2
1623203000000|2021-06-09 01:43:20|2449.1|2443.1|2449.4|2443.4|2449.6|2443.6|2448.6|2442.6|7
1623203020000|2021-06-09 01:43:40|2449.1|2443.1|2449.4|2443.4|2449.4|2443.4|2449.1|2443.1|2
1623203030000|2021-06-09 01:43:50|2449.6|2443.6|2448.4|2442.4|2449.6|2443.6|2448.4|2442.4|4
1623203050000|2021-06-09 01:44:10|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623203080000|2021-06-09 01:44:40|2448.9|2442.9|2449.4|2443.4|2449.4|2443.4|2448.9|2442.9|2
1623203090000|2021-06-09 01:44:50|2449.6|2443.6|2449.4|2443.4|2449.9|2443.9|2449.4|2443.4|4
1623203100000|2021-06-09 01:45:00|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2448.9|2442.9|3
1623203120000|2021-06-09 01:45:20|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623203130000|2021-06-09 01:45:30|2449.1|2443.1|2448.9|2442.9|2449.1|2443.1|2448.9|2442.9|2
1623203150000|2021-06-09 01:45:50|2448.6|2442.6|2449.6|2443.6|2449.6|2443.6|2448.6|2442.6|5
1623203160000|2021-06-09 01:46:00|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1623203200000|2021-06-09 01:46:40|2449.9|2443.9|2449.4|2443.4|2449.9|2443.9|2449.4|2443.4|3
1623203210000|2021-06-09 01:46:50|2449.6|2443.6|2449.4|2443.4|2449.6|2443.6|2449.4|2443.4|2
1623203220000|2021-06-09 01:47:00|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623203230000|2021-06-09 01:47:10|2449.4|2443.4|2449.1|2443.1|2449.4|2443.4|2449.1|2443.1|2
1623203240000|2021-06-09 01:47:20|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1623203260000|2021-06-09 01:47:40|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623203270000|2021-06-09 01:47:50|2449.9|2443.9|2450.4|2444.4|2450.4|2444.4|2449.9|2443.9|5
1623203280000|2021-06-09 01:48:00|2450.6|2444.6|2450.6|2444.6|2450.9|2444.9|2450.6|2444.6|3
1623203290000|2021-06-09 01:48:10|2450.4|2444.4|2450.1|2444.1|2450.6|2444.6|2450.1|2444.1|6
1623203300000|2021-06-09 01:48:20|2449.9|2443.9|2450.4|2444.4|2450.4|2444.4|2449.9|2443.9|2
1623203310000|2021-06-09 01:48:30|2450.6|2444.6|2450.4|2444.4|2450.6|2444.6|2450.4|2444.4|2
1623203340000|2021-06-09 01:49:00|2450.6|2444.6|2450.9|2444.9|2450.9|2444.9|2450.6|2444.6|2
1623203350000|2021-06-09 01:49:10|2450.6|2444.6|2450.4|2444.4|2450.6|2444.6|2450.4|2444.4|2
1623203370000|2021-06-09 01:49:30|2450.9|2444.9|2450.6|2444.6|2450.9|2444.9|2450.6|2444.6|2
1623203400000|2021-06-09 01:50:00|2450.4|2444.4|2449.9|2443.9|2450.4|2444.4|2449.9|2443.9|2
1623203420000|2021-06-09 01:50:20|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623203440000|2021-06-09 01:50:40|2449.9|2443.9|2449.9|2443.9|2450.1|2444.1|2449.9|2443.9|3
1623203450000|2021-06-09 01:50:50|2449.6|2443.6|2449.4|2443.4|2449.6|2443.6|2449.4|2443.4|2
1623203460000|2021-06-09 01:51:00|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623203500000|2021-06-09 01:51:40|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1623203540000|2021-06-09 01:52:20|2449.1|2443.1|2448.9|2442.9|2449.1|2443.1|2448.9|2442.9|2
1623203560000|2021-06-09 01:52:40|2448.6|2442.6|2448.4|2442.4|2448.6|2442.6|2448.4|2442.4|2
1623203590000|2021-06-09 01:53:10|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623203610000|2021-06-09 01:53:30|2448.4|2442.4|2447.9|2441.9|2448.4|2442.4|2447.9|2441.9|3
1623203620000|2021-06-09 01:53:40|2448.1|2442.1|2448.4|2442.4|2448.4|2442.4|2448.1|2442.1|2
1623203670000|2021-06-09 01:54:30|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623203700000|2021-06-09 01:55:00|2448.4|2442.4|2448.9|2442.9|2448.9|2442.9|2448.4|2442.4|3
1623203720000|2021-06-09 01:55:20|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623203730000|2021-06-09 01:55:30|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623203750000|2021-06-09 01:55:50|2447.6|2441.6|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|2
1623203760000|2021-06-09 01:56:00|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.6|2440.6|6
1623203770000|2021-06-09 01:56:10|2446.6|2440.6|2446.9|2440.9|2446.9|2440.9|2446.6|2440.6|2
1623203780000|2021-06-09 01:56:20|2446.6|2440.6|2446.9|2440.9|2447.1|2441.1|2446.6|2440.6|4
1623203790000|2021-06-09 01:56:30|2446.4|2440.4|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|2
1623203820000|2021-06-09 01:57:00|2445.9|2439.9|2446.4|2440.4|2446.4|2440.4|2445.9|2439.9|2
1623203830000|2021-06-09 01:57:10|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623203840000|2021-06-09 01:57:20|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.1|2440.1|3
1623203860000|2021-06-09 01:57:40|2446.1|2440.1|2445.6|2439.6|2446.1|2440.1|2445.6|2439.6|3
1623203880000|2021-06-09 01:58:00|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623203900000|2021-06-09 01:58:20|2444.6|2438.6|2444.6|2438.6|2444.9|2438.9|2444.6|2438.6|3
1623203910000|2021-06-09 01:58:30|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623203930000|2021-06-09 01:58:50|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.4|2438.4|3
1623203940000|2021-06-09 01:59:00|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623203950000|2021-06-09 01:59:10|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1623203960000|2021-06-09 01:59:20|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.1|2438.1|3
1623203990000|2021-06-09 01:59:50|2444.9|2438.9|2444.6|2438.6|2444.9|2438.9|2444.6|2438.6|2
1623204000000|2021-06-09 02:00:00|2443.9|2437.9|2444.4|2438.4|2444.4|2438.4|2443.6|2437.6|4
1623204030000|2021-06-09 02:00:30|2443.4|2437.4|2443.9|2437.9|2443.9|2437.9|2443.4|2437.4|2
1623204040000|2021-06-09 02:00:40|2444.1|2438.1|2444.4|2438.4|2444.4|2438.4|2444.1|2438.1|2
1623204090000|2021-06-09 02:01:30|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623204100000|2021-06-09 02:01:40|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1623204110000|2021-06-09 02:01:50|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623204160000|2021-06-09 02:02:40|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1623204180000|2021-06-09 02:03:00|2445.6|2439.6|2445.9|2439.9|2445.9|2439.9|2445.6|2439.6|2
1623204190000|2021-06-09 02:03:10|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623204200000|2021-06-09 02:03:20|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623204210000|2021-06-09 02:03:30|2446.6|2440.6|2446.6|2440.6|2446.9|2440.9|2446.6|2440.6|3
1623204260000|2021-06-09 02:04:20|2446.9|2440.9|2447.1|2441.1|2447.1|2441.1|2446.9|2440.9|2
1623204270000|2021-06-09 02:04:30|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623204290000|2021-06-09 02:04:50|2447.1|2441.1|2447.4|2441.4|2448.1|2442.1|2447.1|2441.1|5
1623204310000|2021-06-09 02:05:10|2447.1|2441.1|2446.6|2440.6|2447.1|2441.1|2446.6|2440.6|2
1623204320000|2021-06-09 02:05:20|2446.4|2440.4|2446.1|2440.1|2446.4|2440.4|2445.9|2439.9|4
1623204380000|2021-06-09 02:06:20|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623204390000|2021-06-09 02:06:30|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623204440000|2021-06-09 02:07:20|2445.9|2439.9|2445.1|2439.1|2445.9|2439.9|2445.1|2439.1|2
1623204450000|2021-06-09 02:07:30|2445.6|2439.6|2445.1|2439.1|2445.6|2439.6|2445.1|2439.1|3
1623204470000|2021-06-09 02:07:50|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623204500000|2021-06-09 02:08:20|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1623204520000|2021-06-09 02:08:40|2444.9|2438.9|2444.6|2438.6|2445.1|2439.1|2444.6|2438.6|4
1623204540000|2021-06-09 02:09:00|2444.4|2438.4|2444.1|2438.1|2444.4|2438.4|2444.1|2438.1|2
1623204560000|2021-06-09 02:09:20|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1623204570000|2021-06-09 02:09:30|2444.6|2438.6|2444.9|2438.9|2444.9|2438.9|2444.6|2438.6|2
1623204590000|2021-06-09 02:09:50|2444.6|2438.6|2443.1|2437.1|2444.6|2438.6|2443.1|2437.1|4
1623204600000|2021-06-09 02:10:00|2443.6|2437.6|2443.4|2437.4|2443.6|2437.6|2443.4|2437.4|2
1623204610000|2021-06-09 02:10:10|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|1
1623204640000|2021-06-09 02:10:40|2442.6|2436.6|2441.9|2435.9|2442.6|2436.6|2441.9|2435.9|6
1623204650000|2021-06-09 02:10:50|2442.1|2436.1|2442.4|2436.4|2442.4|2436.4|2441.9|2435.9|4
1623204690000|2021-06-09 02:11:30|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1623204700000|2021-06-09 02:11:40|2442.9|2436.9|2443.9|2437.9|2443.9|2437.9|2442.9|2436.9|5
1623204710000|2021-06-09 02:11:50|2444.1|2438.1|2444.4|2438.4|2444.4|2438.4|2443.9|2437.9|4
1623204720000|2021-06-09 02:12:00|2444.6|2438.6|2444.9|2438.9|2445.1|2439.1|2444.4|2438.4|4
1623204730000|2021-06-09 02:12:10|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623204850000|2021-06-09 02:14:10|2444.9|2438.9|2444.6|2438.6|2444.9|2438.9|2444.4|2438.4|4
1623204860000|2021-06-09 02:14:20|2444.4|2438.4|2444.9|2438.9|2444.9|2438.9|2444.4|2438.4|3
1623204870000|2021-06-09 02:14:30|2444.6|2438.6|2444.4|2438.4|2444.6|2438.6|2444.4|2438.4|2
1623204880000|2021-06-09 02:14:40|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1623204890000|2021-06-09 02:14:50|2443.6|2437.6|2442.9|2436.9|2443.6|2437.6|2442.9|2436.9|4
1623204900000|2021-06-09 02:15:00|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|1
1623204960000|2021-06-09 02:16:00|2442.6|2436.6|2442.1|2436.1|2442.6|2436.6|2442.1|2436.1|2
1623204990000|2021-06-09 02:16:30|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|1
1623205800000|2021-06-09 02:30:00|2442.1|2436.1|2441.4|2435.4|2442.1|2436.1|2441.1|2435.1|3
1623205810000|2021-06-09 02:30:10|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|2441.1|2435.1|1
1623205820000|2021-06-09 02:30:20|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1623205830000|2021-06-09 02:30:30|2441.6|2435.6|2441.4|2435.4|2441.9|2435.9|2441.4|2435.4|3
1623205840000|2021-06-09 02:30:40|2441.6|2435.6|2441.9|2435.9|2441.9|2435.9|2441.6|2435.6|2
1623205850000|2021-06-09 02:30:50|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1623205860000|2021-06-09 02:31:00|2442.4|2436.4|2442.4|2436.4|2442.4|2436.4|2441.9|2435.9|5
1623205870000|2021-06-09 02:31:10|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|2442.6|2436.6|1
1623205890000|2021-06-09 02:31:30|2443.1|2437.1|2443.9|2437.9|2443.9|2437.9|2443.1|2437.1|2
1623205900000|2021-06-09 02:31:40|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1623205910000|2021-06-09 02:31:50|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1623205940000|2021-06-09 02:32:20|2443.6|2437.6|2443.1|2437.1|2443.6|2437.6|2443.1|2437.1|3
1623205950000|2021-06-09 02:32:30|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.1|2437.1|3
1623205960000|2021-06-09 02:32:40|2443.1|2437.1|2443.4|2437.4|2443.4|2437.4|2443.1|2437.1|4
1623205970000|2021-06-09 02:32:50|2443.1|2437.1|2442.9|2436.9|2443.1|2437.1|2442.6|2436.6|3
1623205990000|2021-06-09 02:33:10|2443.1|2437.1|2443.4|2437.4|2443.4|2437.4|2443.1|2437.1|2
1623206000000|2021-06-09 02:33:20|2443.1|2437.1|2443.4|2437.4|2443.4|2437.4|2443.1|2437.1|2
1623206010000|2021-06-09 02:33:30|2443.1|2437.1|2442.6|2436.6|2443.1|2437.1|2442.6|2436.6|6
1623206020000|2021-06-09 02:33:40|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.6|2436.6|3
1623206030000|2021-06-09 02:33:50|2442.6|2436.6|2442.6|2436.6|2442.9|2436.9|2442.6|2436.6|3
1623206040000|2021-06-09 02:34:00|2442.9|2436.9|2442.6|2436.6|2442.9|2436.9|2442.6|2436.6|2
1623206050000|2021-06-09 02:34:10|2442.9|2436.9|2443.4|2437.4|2443.4|2437.4|2442.9|2436.9|3
1623206060000|2021-06-09 02:34:20|2443.6|2437.6|2443.4|2437.4|2443.6|2437.6|2443.4|2437.4|2
1623206080000|2021-06-09 02:34:40|2443.6|2437.6|2442.6|2436.6|2443.9|2437.9|2442.6|2436.6|5
1623206100000|2021-06-09 02:35:00|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.6|2437.6|3
1623206180000|2021-06-09 02:36:20|2443.6|2437.6|2443.1|2437.1|2443.6|2437.6|2443.1|2437.1|2
1623206190000|2021-06-09 02:36:30|2442.9|2436.9|2443.1|2437.1|2443.1|2437.1|2442.9|2436.9|2
1623206200000|2021-06-09 02:36:40|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1623206210000|2021-06-09 02:36:50|2443.1|2437.1|2443.1|2437.1|2443.4|2437.4|2443.1|2437.1|3
1623206230000|2021-06-09 02:37:10|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.1|2437.1|3
1623206240000|2021-06-09 02:37:20|2443.6|2437.6|2443.9|2437.9|2443.9|2437.9|2443.6|2437.6|2
1623206250000|2021-06-09 02:37:30|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1623206260000|2021-06-09 02:37:40|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1623206270000|2021-06-09 02:37:50|2444.1|2438.1|2444.4|2438.4|2444.4|2438.4|2444.1|2438.1|2
1623206280000|2021-06-09 02:38:00|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1623206290000|2021-06-09 02:38:10|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1623206300000|2021-06-09 02:38:20|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|1
1623206310000|2021-06-09 02:38:30|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1623206330000|2021-06-09 02:38:50|2443.1|2437.1|2443.4|2437.4|2443.4|2437.4|2443.1|2437.1|2
1623206580000|2021-06-09 02:43:00|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1623206620000|2021-06-09 02:43:40|2443.9|2437.9|2443.6|2437.6|2443.9|2437.9|2443.6|2437.6|2
1623206630000|2021-06-09 02:43:50|2443.9|2437.9|2444.1|2438.1|2444.6|2438.6|2443.9|2437.9|3
1623206640000|2021-06-09 02:44:00|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1623206660000|2021-06-09 02:44:20|2443.6|2437.6|2443.9|2437.9|2443.9|2437.9|2443.6|2437.6|2
1623206680000|2021-06-09 02:44:40|2444.1|2438.1|2443.9|2437.9|2444.1|2438.1|2443.9|2437.9|2
1623206700000|2021-06-09 02:45:00|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1623206790000|2021-06-09 02:46:30|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1623206800000|2021-06-09 02:46:40|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1623206830000|2021-06-09 02:47:10|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1623206850000|2021-06-09 02:47:30|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2443.9|2437.9|3
1623206860000|2021-06-09 02:47:40|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1623206900000|2021-06-09 02:48:20|2443.6|2437.6|2443.9|2437.9|2443.9|2437.9|2443.6|2437.6|2
1623206910000|2021-06-09 02:48:30|2444.1|2438.1|2443.9|2437.9|2444.1|2438.1|2443.9|2437.9|2
1623206940000|2021-06-09 02:49:00|2443.6|2437.6|2442.9|2436.9|2443.6|2437.6|2442.9|2436.9|4
1623206970000|2021-06-09 02:49:30|2443.1|2437.1|2443.4|2437.4|2443.4|2437.4|2443.1|2437.1|2
1623207000000|2021-06-09 02:50:00|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|1
1623207010000|2021-06-09 02:50:10|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.1|2437.1|3
1623207050000|2021-06-09 02:50:50|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1623207060000|2021-06-09 02:51:00|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|2443.4|2437.4|1
1623207090000|2021-06-09 02:51:30|2442.6|2436.6|2442.9|2436.9|2442.9|2436.9|2442.6|2436.6|2
1623207130000|2021-06-09 02:52:10|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|1
1623207160000|2021-06-09 02:52:40|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1623207270000|2021-06-09 02:54:30|2443.1|2437.1|2443.4|2437.4|2443.4|2437.4|2443.1|2437.1|4
1623207320000|2021-06-09 02:55:20|2443.6|2437.6|2444.4|2438.4|2444.4|2438.4|2443.6|2437.6|2
1623207360000|2021-06-09 02:56:00|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|2444.1|2438.1|1
1623207370000|2021-06-09 02:56:10|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.6|2437.6|3
1623207400000|2021-06-09 02:56:40|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|1
1623207410000|2021-06-09 02:56:50|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1623207430000|2021-06-09 02:57:10|2444.1|2438.1|2443.4|2437.4|2444.1|2438.1|2443.1|2437.1|5
1623207490000|2021-06-09 02:58:10|2443.1|2437.1|2442.9|2436.9|2443.1|2437.1|2442.6|2436.6|3
1623207500000|2021-06-09 02:58:20|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|2443.1|2437.1|1
1623207510000|2021-06-09 02:58:30|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|2442.9|2436.9|1
1623207610000|2021-06-09 03:00:10|2443.1|2437.1|2443.4|2437.4|2443.4|2437.4|2443.1|2437.1|2
1623207650000|2021-06-09 03:00:50|2443.6|2437.6|2445.1|2439.1|2445.1|2439.1|2443.6|2437.6|3
1623207660000|2021-06-09 03:01:00|2445.4|2439.4|2446.1|2440.1|2446.1|2440.1|2445.4|2439.4|4
1623207680000|2021-06-09 03:01:20|2446.4|2440.4|2446.1|2440.1|2446.4|2440.4|2446.1|2440.1|2
1623207710000|2021-06-09 03:01:50|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.6|2439.6|3
1623207720000|2021-06-09 03:02:00|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2445.9|2439.9|3
1623207740000|2021-06-09 03:02:20|2445.9|2439.9|2445.4|2439.4|2445.9|2439.9|2445.4|2439.4|3
1623207750000|2021-06-09 03:02:30|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623207760000|2021-06-09 03:02:40|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623207840000|2021-06-09 03:04:00|2444.6|2438.6|2444.9|2438.9|2444.9|2438.9|2444.4|2438.4|3
1623207850000|2021-06-09 03:04:10|2445.1|2439.1|2445.6|2439.6|2445.6|2439.6|2444.9|2438.9|5
1623207860000|2021-06-09 03:04:20|2445.9|2439.9|2446.4|2440.4|2446.4|2440.4|2445.6|2439.6|5
1623207890000|2021-06-09 03:04:50|2446.6|2440.6|2447.1|2441.1|2447.1|2441.1|2446.6|2440.6|6
1623207900000|2021-06-09 03:05:00|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|2
1623207910000|2021-06-09 03:05:10|2447.9|2441.9|2447.6|2441.6|2447.9|2441.9|2447.1|2441.1|5
1623207960000|2021-06-09 03:06:00|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623207980000|2021-06-09 03:06:20|2447.6|2441.6|2447.9|2441.9|2447.9|2441.9|2447.4|2441.4|8
1623207990000|2021-06-09 03:06:30|2447.6|2441.6|2447.6|2441.6|2448.1|2442.1|2447.6|2441.6|7
1623208000000|2021-06-09 03:06:40|2447.1|2441.1|2446.4|2440.4|2447.4|2441.4|2446.4|2440.4|5
1623208010000|2021-06-09 03:06:50|2446.6|2440.6|2446.4|2440.4|2446.9|2440.9|2446.4|2440.4|4
1623208020000|2021-06-09 03:07:00|2445.6|2439.6|2445.9|2439.9|2445.9|2439.9|2445.6|2439.6|2
1623208050000|2021-06-09 03:07:30|2446.1|2440.1|2446.6|2440.6|2446.6|2440.6|2446.1|2440.1|3
1623208060000|2021-06-09 03:07:40|2446.4|2440.4|2445.4|2439.4|2446.4|2440.4|2445.4|2439.4|2
1623208140000|2021-06-09 03:09:00|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623208150000|2021-06-09 03:09:10|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623208160000|2021-06-09 03:09:20|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623208180000|2021-06-09 03:09:40|2444.6|2438.6|2445.1|2439.1|2445.1|2439.1|2444.6|2438.6|3
1623208210000|2021-06-09 03:10:10|2445.4|2439.4|2445.1|2439.1|2445.4|2439.4|2445.1|2439.1|2
1623208230000|2021-06-09 03:10:30|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.1|2439.1|3
1623208390000|2021-06-09 03:13:10|2445.9|2439.9|2446.9|2440.9|2446.9|2440.9|2445.9|2439.9|3
1623208420000|2021-06-09 03:13:40|2447.1|2441.1|2447.4|2441.4|2447.4|2441.4|2446.9|2440.9|6
1623208430000|2021-06-09 03:13:50|2447.1|2441.1|2447.4|2441.4|2447.4|2441.4|2447.1|2441.1|2
1623208500000|2021-06-09 03:15:00|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623208570000|2021-06-09 03:16:10|2447.4|2441.4|2446.9|2440.9|2447.4|2441.4|2446.9|2440.9|2
1623208580000|2021-06-09 03:16:20|2446.6|2440.6|2446.9|2440.9|2446.9|2440.9|2446.6|2440.6|2
1623208590000|2021-06-09 03:16:30|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623208600000|2021-06-09 03:16:40|2447.4|2441.4|2448.4|2442.4|2448.4|2442.4|2447.4|2441.4|2
1623208620000|2021-06-09 03:17:00|2448.6|2442.6|2449.1|2443.1|2449.1|2443.1|2448.6|2442.6|3
1623208640000|2021-06-09 03:17:20|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.6|2442.6|3
1623208670000|2021-06-09 03:17:50|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623208680000|2021-06-09 03:18:00|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623208690000|2021-06-09 03:18:10|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1623208700000|2021-06-09 03:18:20|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623208720000|2021-06-09 03:18:40|2449.1|2443.1|2448.9|2442.9|2449.1|2443.1|2448.9|2442.9|2
1623208750000|2021-06-09 03:19:10|2448.6|2442.6|2448.4|2442.4|2448.6|2442.6|2448.4|2442.4|2
1623208840000|2021-06-09 03:20:40|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623208920000|2021-06-09 03:22:00|2447.9|2441.9|2446.9|2440.9|2447.9|2441.9|2446.9|2440.9|3
1623208950000|2021-06-09 03:22:30|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1623208970000|2021-06-09 03:22:50|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2446.9|2440.9|3
1623209020000|2021-06-09 03:23:40|2446.9|2440.9|2446.6|2440.6|2446.9|2440.9|2446.6|2440.6|2
1623209040000|2021-06-09 03:24:00|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623209110000|2021-06-09 03:25:10|2447.1|2441.1|2447.4|2441.4|2447.4|2441.4|2446.6|2440.6|5
1623209120000|2021-06-09 03:25:20|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623209190000|2021-06-09 03:26:30|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623209200000|2021-06-09 03:26:40|2447.4|2441.4|2447.9|2441.9|2447.9|2441.9|2447.4|2441.4|3
1623209220000|2021-06-09 03:27:00|2448.1|2442.1|2448.4|2442.4|2448.4|2442.4|2448.1|2442.1|2
1623209240000|2021-06-09 03:27:20|2448.6|2442.6|2449.1|2443.1|2449.1|2443.1|2448.6|2442.6|3
1623209250000|2021-06-09 03:27:30|2448.9|2442.9|2449.1|2443.1|2449.1|2443.1|2448.9|2442.9|2
1623209260000|2021-06-09 03:27:40|2448.9|2442.9|2449.1|2443.1|2449.4|2443.4|2448.9|2442.9|4
1623209370000|2021-06-09 03:29:30|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1623209400000|2021-06-09 03:30:00|2449.6|2443.6|2449.9|2443.9|2449.9|2443.9|2449.6|2443.6|2
1623209420000|2021-06-09 03:30:20|2449.6|2443.6|2449.4|2443.4|2449.6|2443.6|2449.4|2443.4|2
1623209450000|2021-06-09 03:30:50|2449.6|2443.6|2449.4|2443.4|2449.6|2443.6|2449.4|2443.4|2
1623209500000|2021-06-09 03:31:40|2449.1|2443.1|2448.9|2442.9|2449.1|2443.1|2448.9|2442.9|2
1623209510000|2021-06-09 03:31:50|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1623209520000|2021-06-09 03:32:00|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623209580000|2021-06-09 03:33:00|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623210000000|2021-06-09 03:40:00|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623210070000|2021-06-09 03:41:10|2447.9|2441.9|2447.6|2441.6|2447.9|2441.9|2447.6|2441.6|2
1623210750000|2021-06-09 03:52:30|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623211560000|2021-06-09 04:06:00|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.1|2441.1|5
1623211580000|2021-06-09 04:06:20|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623211670000|2021-06-09 04:07:50|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623211770000|2021-06-09 04:09:30|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.1|2441.1|3
1623211780000|2021-06-09 04:09:40|2446.9|2440.9|2447.1|2441.1|2447.1|2441.1|2446.9|2440.9|2
1623211790000|2021-06-09 04:09:50|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623212100000|2021-06-09 04:15:00|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623212470000|2021-06-09 04:21:10|2447.4|2441.4|2447.1|2441.1|2447.4|2441.4|2447.1|2441.1|2
1623212590000|2021-06-09 04:23:10|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623212850000|2021-06-09 04:27:30|2446.6|2440.6|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|2
1623213170000|2021-06-09 04:32:50|2446.1|2440.1|2445.9|2439.9|2446.1|2440.1|2445.9|2439.9|2
1623213480000|2021-06-09 04:38:00|2446.1|2440.1|2446.4|2440.4|2446.4|2440.4|2446.1|2440.1|2
1623213500000|2021-06-09 04:38:20|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623213530000|2021-06-09 04:38:50|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623213700000|2021-06-09 04:41:40|2446.1|2440.1|2446.6|2440.6|2446.6|2440.6|2446.1|2440.1|2
1623213870000|2021-06-09 04:44:30|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623213890000|2021-06-09 04:44:50|2446.1|2440.1|2445.9|2439.9|2446.1|2440.1|2445.9|2439.9|2
1623213920000|2021-06-09 04:45:20|2445.6|2439.6|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|2
1623214320000|2021-06-09 04:52:00|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623214330000|2021-06-09 04:52:10|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623214750000|2021-06-09 04:59:10|2446.1|2440.1|2446.6|2440.6|2446.6|2440.6|2446.1|2440.1|3
1623214790000|2021-06-09 04:59:50|2447.1|2441.1|2447.4|2441.4|2447.4|2441.4|2447.1|2441.1|2
1623214800000|2021-06-09 05:00:00|2447.6|2441.6|2447.9|2441.9|2447.9|2441.9|2447.6|2441.6|2
1623214810000|2021-06-09 05:00:10|2448.1|2442.1|2448.4|2442.4|2448.4|2442.4|2448.1|2442.1|2
1623214820000|2021-06-09 05:00:20|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623214850000|2021-06-09 05:00:50|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623214930000|2021-06-09 05:02:10|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623215060000|2021-06-09 05:04:20|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623215940000|2021-06-09 05:19:00|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|2
1623216300000|2021-06-09 05:25:00|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623216370000|2021-06-09 05:26:10|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623216380000|2021-06-09 05:26:20|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623216420000|2021-06-09 05:27:00|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623216450000|2021-06-09 05:27:30|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623216460000|2021-06-09 05:27:40|2448.6|2442.6|2450.4|2444.4|2450.4|2444.4|2448.6|2442.6|5
1623216470000|2021-06-09 05:27:50|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623216480000|2021-06-09 05:28:00|2450.4|2444.4|2450.1|2444.1|2450.4|2444.4|2450.1|2444.1|2
1623216490000|2021-06-09 05:28:10|2450.4|2444.4|2450.6|2444.6|2450.6|2444.6|2450.4|2444.4|2
1623216530000|2021-06-09 05:28:50|2450.4|2444.4|2449.9|2443.9|2450.4|2444.4|2449.9|2443.9|2
1623216540000|2021-06-09 05:29:00|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.4|2443.4|3
1623216580000|2021-06-09 05:29:40|2449.4|2443.4|2448.9|2442.9|2449.4|2443.4|2448.9|2442.9|2
1623216600000|2021-06-09 05:30:00|2449.1|2443.1|2449.4|2443.4|2449.9|2443.9|2449.1|2443.1|8
1623216610000|2021-06-09 05:30:10|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.4|2443.4|3
1623216620000|2021-06-09 05:30:20|2449.9|2443.9|2450.4|2444.4|2450.4|2444.4|2449.9|2443.9|2
1623216630000|2021-06-09 05:30:30|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.4|2444.4|7
1623216650000|2021-06-09 05:30:50|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.1|2444.1|3
1623216660000|2021-06-09 05:31:00|2450.6|2444.6|2450.4|2444.4|2450.6|2444.6|2450.4|2444.4|2
1623216670000|2021-06-09 05:31:10|2450.1|2444.1|2449.9|2443.9|2450.1|2444.1|2449.6|2443.6|6
1623216680000|2021-06-09 05:31:20|2450.1|2444.1|2449.6|2443.6|2450.1|2444.1|2449.6|2443.6|5
1623216690000|2021-06-09 05:31:30|2449.4|2443.4|2449.1|2443.1|2449.4|2443.4|2449.1|2443.1|2
1623216700000|2021-06-09 05:31:40|2448.9|2442.9|2449.1|2443.1|2449.1|2443.1|2448.4|2442.4|7
1623216710000|2021-06-09 05:31:50|2449.4|2443.4|2448.9|2442.9|2449.4|2443.4|2448.6|2442.6|5
1623216740000|2021-06-09 05:32:20|2448.6|2442.6|2448.9|2442.9|2448.9|2442.9|2448.6|2442.6|2
1623216750000|2021-06-09 05:32:30|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623216760000|2021-06-09 05:32:40|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623216770000|2021-06-09 05:32:50|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623216800000|2021-06-09 05:33:20|2448.9|2442.9|2448.9|2442.9|2449.1|2443.1|2448.9|2442.9|3
1623216810000|2021-06-09 05:33:30|2449.1|2443.1|2449.6|2443.6|2449.6|2443.6|2449.1|2443.1|2
1623216820000|2021-06-09 05:33:40|2449.9|2443.9|2450.1|2444.1|2450.1|2444.1|2449.9|2443.9|2
1623216830000|2021-06-09 05:33:50|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623216840000|2021-06-09 05:34:00|2449.4|2443.4|2450.4|2444.4|2450.4|2444.4|2449.1|2443.1|5
1623216870000|2021-06-09 05:34:30|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623216890000|2021-06-09 05:34:50|2450.4|2444.4|2451.4|2445.4|2451.4|2445.4|2450.4|2444.4|3
1623216900000|2021-06-09 05:35:00|2451.1|2445.1|2450.4|2444.4|2451.1|2445.1|2450.4|2444.4|3
1623217030000|2021-06-09 05:37:10|2450.6|2444.6|2451.1|2445.1|2451.1|2445.1|2450.6|2444.6|3
1623217070000|2021-06-09 05:37:50|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623217080000|2021-06-09 05:38:00|2450.6|2444.6|2450.4|2444.4|2450.6|2444.6|2450.4|2444.4|2
1623217110000|2021-06-09 05:38:30|2449.9|2443.9|2448.6|2442.6|2449.9|2443.9|2448.6|2442.6|5
1623217120000|2021-06-09 05:38:40|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.6|2442.6|3
1623217130000|2021-06-09 05:38:50|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623217140000|2021-06-09 05:39:00|2448.4|2442.4|2448.6|2442.6|2448.6|2442.6|2448.4|2442.4|2
1623217150000|2021-06-09 05:39:10|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623217200000|2021-06-09 05:40:00|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623217230000|2021-06-09 05:40:30|2448.6|2442.6|2448.4|2442.4|2448.6|2442.6|2448.4|2442.4|2
1623217340000|2021-06-09 05:42:20|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623217350000|2021-06-09 05:42:30|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623217450000|2021-06-09 05:44:10|2448.6|2442.6|2449.1|2443.1|2449.1|2443.1|2448.6|2442.6|3
1623217460000|2021-06-09 05:44:20|2449.4|2443.4|2449.1|2443.1|2449.4|2443.4|2448.9|2442.9|3
1623217500000|2021-06-09 05:45:00|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623217510000|2021-06-09 05:45:10|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.4|2443.4|3
1623217520000|2021-06-09 05:45:20|2449.9|2443.9|2450.1|2444.1|2450.1|2444.1|2449.9|2443.9|2
1623217530000|2021-06-09 05:45:30|2449.9|2443.9|2450.1|2444.1|2450.4|2444.4|2449.9|2443.9|6
1623217540000|2021-06-09 05:45:40|2450.4|2444.4|2450.1|2444.1|2450.6|2444.6|2449.9|2443.9|6
1623217580000|2021-06-09 05:46:20|2450.4|2444.4|2450.4|2444.4|2450.6|2444.6|2450.1|2444.1|7
1623217610000|2021-06-09 05:46:50|2450.6|2444.6|2450.4|2444.4|2450.6|2444.6|2450.4|2444.4|2
1623217650000|2021-06-09 05:47:30|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623217670000|2021-06-09 05:47:50|2450.4|2444.4|2450.6|2444.6|2450.6|2444.6|2450.4|2444.4|2
1623217700000|2021-06-09 05:48:20|2450.4|2444.4|2449.9|2443.9|2450.4|2444.4|2449.9|2443.9|2
1623217770000|2021-06-09 05:49:30|2449.6|2443.6|2448.9|2442.9|2449.6|2443.6|2448.9|2442.9|4
1623217780000|2021-06-09 05:49:40|2449.1|2443.1|2448.9|2442.9|2449.4|2443.4|2448.9|2442.9|9
1623217790000|2021-06-09 05:49:50|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623217800000|2021-06-09 05:50:00|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623217820000|2021-06-09 05:50:20|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623217880000|2021-06-09 05:51:20|2448.4|2442.4|2448.4|2442.4|2448.6|2442.6|2448.4|2442.4|3
1623217900000|2021-06-09 05:51:40|2448.6|2442.6|2448.4|2442.4|2448.9|2442.9|2448.4|2442.4|5
1623217910000|2021-06-09 05:51:50|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623217940000|2021-06-09 05:52:20|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623217960000|2021-06-09 05:52:40|2450.1|2444.1|2449.9|2443.9|2450.1|2444.1|2449.9|2443.9|2
1623217970000|2021-06-09 05:52:50|2450.1|2444.1|2449.9|2443.9|2450.4|2444.4|2449.9|2443.9|3
1623217980000|2021-06-09 05:53:00|2450.4|2444.4|2450.6|2444.6|2450.6|2444.6|2450.4|2444.4|2
1623218070000|2021-06-09 05:54:30|2450.9|2444.9|2451.4|2445.4|2451.6|2445.6|2450.9|2444.9|3
1623218090000|2021-06-09 05:54:50|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623218110000|2021-06-09 05:55:10|2451.4|2445.4|2451.1|2445.1|2451.4|2445.4|2451.1|2445.1|2
1623218120000|2021-06-09 05:55:20|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623218140000|2021-06-09 05:55:40|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1623218150000|2021-06-09 05:55:50|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623218170000|2021-06-09 05:56:10|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623218220000|2021-06-09 05:57:00|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623218250000|2021-06-09 05:57:30|2451.1|2445.1|2451.9|2445.9|2451.9|2445.9|2451.1|2445.1|3
1623218260000|2021-06-09 05:57:40|2451.6|2445.6|2451.4|2445.4|2451.6|2445.6|2451.4|2445.4|2
1623218270000|2021-06-09 05:57:50|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623218320000|2021-06-09 05:58:40|2451.9|2445.9|2451.9|2445.9|2452.1|2446.1|2451.9|2445.9|3
1623218340000|2021-06-09 05:59:00|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623218460000|2021-06-09 06:01:00|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.6|2445.6|3
1623218470000|2021-06-09 06:01:10|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623218490000|2021-06-09 06:01:30|2452.4|2446.4|2452.6|2446.6|2452.6|2446.6|2452.4|2446.4|2
1623218500000|2021-06-09 06:01:40|2452.9|2446.9|2453.1|2447.1|2453.1|2447.1|2452.9|2446.9|2
1623218530000|2021-06-09 06:02:10|2453.4|2447.4|2453.1|2447.1|2453.4|2447.4|2453.1|2447.1|2
1623218550000|2021-06-09 06:02:30|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1623218580000|2021-06-09 06:03:00|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623218590000|2021-06-09 06:03:10|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1623218600000|2021-06-09 06:03:20|2453.6|2447.6|2453.4|2447.4|2453.6|2447.6|2453.4|2447.4|2
1623218620000|2021-06-09 06:03:40|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623218650000|2021-06-09 06:04:10|2453.4|2447.4|2453.4|2447.4|2453.6|2447.6|2453.4|2447.4|3
1623218670000|2021-06-09 06:04:30|2453.6|2447.6|2453.4|2447.4|2453.6|2447.6|2453.4|2447.4|2
1623218690000|2021-06-09 06:04:50|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.6|2447.6|3
1623218700000|2021-06-09 06:05:00|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1623218740000|2021-06-09 06:05:40|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1623218770000|2021-06-09 06:06:10|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623218780000|2021-06-09 06:06:20|2453.4|2447.4|2453.1|2447.1|2453.6|2447.6|2453.1|2447.1|5
1623218830000|2021-06-09 06:07:10|2452.9|2446.9|2452.6|2446.6|2452.9|2446.9|2452.6|2446.6|2
1623218840000|2021-06-09 06:07:20|2452.9|2446.9|2453.1|2447.1|2453.1|2447.1|2452.9|2446.9|2
1623218890000|2021-06-09 06:08:10|2453.6|2447.6|2453.9|2447.9|2453.9|2447.9|2453.6|2447.6|2
1623218900000|2021-06-09 06:08:20|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623218930000|2021-06-09 06:08:50|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1623218940000|2021-06-09 06:09:00|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623218950000|2021-06-09 06:09:10|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1623218970000|2021-06-09 06:09:30|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623219030000|2021-06-09 06:10:30|2453.4|2447.4|2453.1|2447.1|2453.4|2447.4|2453.1|2447.1|2
1623219040000|2021-06-09 06:10:40|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1623219050000|2021-06-09 06:10:50|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1623219070000|2021-06-09 06:11:10|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1623219090000|2021-06-09 06:11:30|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.4|2447.4|3
1623219100000|2021-06-09 06:11:40|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1623219120000|2021-06-09 06:12:00|2453.1|2447.1|2452.9|2446.9|2453.1|2447.1|2452.9|2446.9|2
1623219190000|2021-06-09 06:13:10|2452.6|2446.6|2452.1|2446.1|2452.6|2446.6|2452.1|2446.1|3
1623219250000|2021-06-09 06:14:10|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1623219270000|2021-06-09 06:14:30|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623219280000|2021-06-09 06:14:40|2451.4|2445.4|2451.6|2445.6|2451.6|2445.6|2451.4|2445.4|2
1623219300000|2021-06-09 06:15:00|2451.9|2445.9|2451.6|2445.6|2451.9|2445.9|2451.6|2445.6|2
1623219320000|2021-06-09 06:15:20|2451.9|2445.9|2452.1|2446.1|2452.1|2446.1|2451.6|2445.6|4
1623219330000|2021-06-09 06:15:30|2452.6|2446.6|2452.4|2446.4|2452.6|2446.6|2452.4|2446.4|2
1623219340000|2021-06-09 06:15:40|2452.6|2446.6|2453.4|2447.4|2453.4|2447.4|2452.6|2446.6|2
1623219360000|2021-06-09 06:16:00|2452.9|2446.9|2453.4|2447.4|2453.4|2447.4|2452.9|2446.9|3
1623219390000|2021-06-09 06:16:30|2453.1|2447.1|2452.4|2446.4|2453.1|2447.1|2452.4|2446.4|3
1623219410000|2021-06-09 06:16:50|2452.1|2446.1|2451.6|2445.6|2452.1|2446.1|2451.6|2445.6|4
1623219440000|2021-06-09 06:17:20|2452.1|2446.1|2452.4|2446.4|2452.4|2446.4|2452.1|2446.1|2
1623219450000|2021-06-09 06:17:30|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1623219480000|2021-06-09 06:18:00|2453.1|2447.1|2453.1|2447.1|2453.4|2447.4|2453.1|2447.1|3
1623219490000|2021-06-09 06:18:10|2452.9|2446.9|2452.4|2446.4|2452.9|2446.9|2451.9|2445.9|11
1623219500000|2021-06-09 06:18:20|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1623219510000|2021-06-09 06:18:30|2452.4|2446.4|2451.9|2445.9|2452.4|2446.4|2451.9|2445.9|2
1623219520000|2021-06-09 06:18:40|2452.1|2446.1|2451.6|2445.6|2452.1|2446.1|2451.6|2445.6|3
1623219530000|2021-06-09 06:18:50|2451.9|2445.9|2450.9|2444.9|2451.9|2445.9|2450.9|2444.9|3
1623219540000|2021-06-09 06:19:00|2451.6|2445.6|2450.4|2444.4|2451.6|2445.6|2450.4|2444.4|7
1623219550000|2021-06-09 06:19:10|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623219560000|2021-06-09 06:19:20|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1623219570000|2021-06-09 06:19:30|2450.9|2444.9|2450.6|2444.6|2450.9|2444.9|2450.6|2444.6|2
1623219590000|2021-06-09 06:19:50|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623219600000|2021-06-09 06:20:00|2450.4|2444.4|2449.6|2443.6|2450.4|2444.4|2449.6|2443.6|3
1623219630000|2021-06-09 06:20:30|2449.4|2443.4|2449.1|2443.1|2450.1|2444.1|2449.1|2443.1|3
1623219640000|2021-06-09 06:20:40|2448.9|2442.9|2448.9|2442.9|2449.6|2443.6|2448.9|2442.9|3
1623219660000|2021-06-09 06:21:00|2449.1|2443.1|2449.4|2443.4|2449.4|2443.4|2448.6|2442.6|5
1623219670000|2021-06-09 06:21:10|2449.1|2443.1|2449.4|2443.4|2449.4|2443.4|2449.1|2443.1|2
1623219680000|2021-06-09 06:21:20|2449.6|2443.6|2449.4|2443.4|2449.6|2443.6|2449.4|2443.4|2
1623219720000|2021-06-09 06:22:00|2449.6|2443.6|2449.4|2443.4|2449.9|2443.9|2449.1|2443.1|6
1623219740000|2021-06-09 06:22:20|2449.6|2443.6|2449.9|2443.9|2449.9|2443.9|2449.6|2443.6|2
1623219760000|2021-06-09 06:22:40|2450.1|2444.1|2449.9|2443.9|2450.1|2444.1|2449.9|2443.9|2
1623219830000|2021-06-09 06:23:50|2449.4|2443.4|2449.1|2443.1|2449.4|2443.4|2449.1|2443.1|2
1623219840000|2021-06-09 06:24:00|2448.9|2442.9|2449.1|2443.1|2449.1|2443.1|2448.6|2442.6|4
1623219850000|2021-06-09 06:24:10|2448.4|2442.4|2449.1|2443.1|2449.1|2443.1|2448.4|2442.4|9
1623219860000|2021-06-09 06:24:20|2448.9|2442.9|2448.6|2442.6|2448.9|2442.9|2448.6|2442.6|2
1623219870000|2021-06-09 06:24:30|2448.9|2442.9|2447.4|2441.4|2448.9|2442.9|2447.4|2441.4|3
1623219880000|2021-06-09 06:24:40|2447.1|2441.1|2447.4|2441.4|2447.4|2441.4|2447.1|2441.1|2
1623219890000|2021-06-09 06:24:50|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2446.6|2440.6|4
1623219930000|2021-06-09 06:25:30|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623219940000|2021-06-09 06:25:40|2447.1|2441.1|2446.4|2440.4|2447.1|2441.1|2446.4|2440.4|3
1623219950000|2021-06-09 06:25:50|2446.1|2440.1|2445.4|2439.4|2446.4|2440.4|2445.1|2439.1|9
1623219960000|2021-06-09 06:26:00|2445.6|2439.6|2445.9|2439.9|2445.9|2439.9|2445.6|2439.6|4
1623219990000|2021-06-09 06:26:30|2446.1|2440.1|2446.9|2440.9|2446.9|2440.9|2445.9|2439.9|7
1623220000000|2021-06-09 06:26:40|2447.1|2441.1|2446.6|2440.6|2447.6|2441.6|2446.4|2440.4|5
1623220010000|2021-06-09 06:26:50|2446.9|2440.9|2446.9|2440.9|2447.1|2441.1|2446.6|2440.6|5
1623220020000|2021-06-09 06:27:00|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1623220060000|2021-06-09 06:27:40|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623220070000|2021-06-09 06:27:50|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623220080000|2021-06-09 06:28:00|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623220110000|2021-06-09 06:28:30|2447.9|2441.9|2448.1|2442.1|2448.1|2442.1|2447.9|2441.9|2
1623220120000|2021-06-09 06:28:40|2448.4|2442.4|2448.1|2442.1|2448.4|2442.4|2448.1|2442.1|2
1623220130000|2021-06-09 06:28:50|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623220150000|2021-06-09 06:29:10|2448.6|2442.6|2448.9|2442.9|2448.9|2442.9|2448.6|2442.6|2
1623220170000|2021-06-09 06:29:30|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623220180000|2021-06-09 06:29:40|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623220210000|2021-06-09 06:30:10|2449.1|2443.1|2449.4|2443.4|2449.9|2443.9|2449.1|2443.1|4
1623220220000|2021-06-09 06:30:20|2449.6|2443.6|2449.9|2443.9|2449.9|2443.9|2449.6|2443.6|2
1623220230000|2021-06-09 06:30:30|2450.1|2444.1|2449.9|2443.9|2450.1|2444.1|2449.9|2443.9|4
1623220240000|2021-06-09 06:30:40|2450.1|2444.1|2450.4|2444.4|2450.4|2444.4|2450.1|2444.1|2
1623220260000|2021-06-09 06:31:00|2450.6|2444.6|2451.4|2445.4|2451.4|2445.4|2450.6|2444.6|2
1623220270000|2021-06-09 06:31:10|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623220320000|2021-06-09 06:32:00|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1623220330000|2021-06-09 06:32:10|2451.9|2445.9|2452.1|2446.1|2452.1|2446.1|2451.9|2445.9|2
1623220350000|2021-06-09 06:32:30|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1623220360000|2021-06-09 06:32:40|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1623220370000|2021-06-09 06:32:50|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.1|2446.1|3
1623220400000|2021-06-09 06:33:20|2453.1|2447.1|2452.6|2446.6|2453.4|2447.4|2452.6|2446.6|4
1623220420000|2021-06-09 06:33:40|2452.9|2446.9|2452.1|2446.1|2452.9|2446.9|2452.1|2446.1|4
1623220440000|2021-06-09 06:34:00|2451.6|2445.6|2451.4|2445.4|2451.6|2445.6|2451.4|2445.4|2
1623220510000|2021-06-09 06:35:10|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623220520000|2021-06-09 06:35:20|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1623220530000|2021-06-09 06:35:30|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623220540000|2021-06-09 06:35:40|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623220560000|2021-06-09 06:36:00|2451.1|2445.1|2452.4|2446.4|2452.4|2446.4|2451.1|2445.1|2
1623220570000|2021-06-09 06:36:10|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623220580000|2021-06-09 06:36:20|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1623220590000|2021-06-09 06:36:30|2451.6|2445.6|2450.6|2444.6|2451.6|2445.6|2450.6|2444.6|2
1623220600000|2021-06-09 06:36:40|2451.4|2445.4|2451.1|2445.1|2451.4|2445.4|2451.1|2445.1|2
1623220610000|2021-06-09 06:36:50|2450.6|2444.6|2450.1|2444.1|2450.6|2444.6|2449.6|2443.6|4
1623220630000|2021-06-09 06:37:10|2449.9|2443.9|2449.6|2443.6|2450.1|2444.1|2449.6|2443.6|3
1623220650000|2021-06-09 06:37:30|2450.4|2444.4|2449.6|2443.6|2450.4|2444.4|2449.4|2443.4|3
1623220670000|2021-06-09 06:37:50|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.6|2443.6|3
1623220680000|2021-06-09 06:38:00|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623220800000|2021-06-09 06:40:00|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623220810000|2021-06-09 06:40:10|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623220910000|2021-06-09 06:41:50|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623220970000|2021-06-09 06:42:50|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623220980000|2021-06-09 06:43:00|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623220990000|2021-06-09 06:43:10|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623221000000|2021-06-09 06:43:20|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1623221020000|2021-06-09 06:43:40|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623221030000|2021-06-09 06:43:50|2450.4|2444.4|2450.1|2444.1|2450.4|2444.4|2450.1|2444.1|2
1623221040000|2021-06-09 06:44:00|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623221100000|2021-06-09 06:45:00|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623221200000|2021-06-09 06:46:40|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623221210000|2021-06-09 06:46:50|2449.6|2443.6|2449.1|2443.1|2449.6|2443.6|2448.9|2442.9|3
1623221290000|2021-06-09 06:48:10|2449.4|2443.4|2449.4|2443.4|2449.6|2443.6|2449.4|2443.4|3
1623221300000|2021-06-09 06:48:20|2449.6|2443.6|2449.4|2443.4|2449.6|2443.6|2449.4|2443.4|2
1623221310000|2021-06-09 06:48:30|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623221320000|2021-06-09 06:48:40|2450.6|2444.6|2453.1|2447.1|2453.1|2447.1|2450.6|2444.6|4
1623221330000|2021-06-09 06:48:50|2452.9|2446.9|2453.1|2447.1|2453.1|2447.1|2452.9|2446.9|2
1623221340000|2021-06-09 06:49:00|2453.4|2447.4|2454.4|2448.4|2454.4|2448.4|2453.4|2447.4|2
1623221360000|2021-06-09 06:49:20|2454.1|2448.1|2453.6|2447.6|2454.1|2448.1|2453.4|2447.4|3
1623221380000|2021-06-09 06:49:40|2453.9|2447.9|2454.1|2448.1|2454.1|2448.1|2453.9|2447.9|2
1623221390000|2021-06-09 06:49:50|2453.9|2447.9|2455.1|2449.1|2455.1|2449.1|2453.9|2447.9|3
1623221400000|2021-06-09 06:50:00|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1623221410000|2021-06-09 06:50:10|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1623221420000|2021-06-09 06:50:20|2454.9|2448.9|2454.9|2448.9|2455.1|2449.1|2454.9|2448.9|3
1623221430000|2021-06-09 06:50:30|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2454.6|2448.6|6
1623221440000|2021-06-09 06:50:40|2454.6|2448.6|2455.1|2449.1|2455.1|2449.1|2454.6|2448.6|3
1623221460000|2021-06-09 06:51:00|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1623221470000|2021-06-09 06:51:10|2454.4|2448.4|2453.6|2447.6|2454.4|2448.4|2453.6|2447.6|3
1623221490000|2021-06-09 06:51:30|2453.4|2447.4|2453.1|2447.1|2453.4|2447.4|2453.1|2447.1|2
1623221500000|2021-06-09 06:51:40|2452.9|2446.9|2452.6|2446.6|2452.9|2446.9|2452.6|2446.6|2
1623221520000|2021-06-09 06:52:00|2452.4|2446.4|2451.6|2445.6|2452.4|2446.4|2451.1|2445.1|8
1623221530000|2021-06-09 06:52:10|2451.9|2445.9|2451.9|2445.9|2452.1|2446.1|2451.9|2445.9|3
1623221540000|2021-06-09 06:52:20|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623221570000|2021-06-09 06:52:50|2451.4|2445.4|2451.6|2445.6|2451.6|2445.6|2451.4|2445.4|2
1623221590000|2021-06-09 06:53:10|2451.9|2445.9|2451.9|2445.9|2452.1|2446.1|2451.9|2445.9|3
1623221620000|2021-06-09 06:53:40|2451.6|2445.6|2451.4|2445.4|2451.6|2445.6|2451.4|2445.4|2
1623221650000|2021-06-09 06:54:10|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623221660000|2021-06-09 06:54:20|2450.9|2444.9|2450.6|2444.6|2450.9|2444.9|2450.6|2444.6|2
1623221680000|2021-06-09 06:54:40|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623221690000|2021-06-09 06:54:50|2451.1|2445.1|2451.4|2445.4|2451.4|2445.4|2451.1|2445.1|2
1623221700000|2021-06-09 06:55:00|2451.1|2445.1|2451.4|2445.4|2451.4|2445.4|2451.1|2445.1|2
1623221740000|2021-06-09 06:55:40|2451.1|2445.1|2450.9|2444.9|2451.1|2445.1|2450.9|2444.9|2
1623221750000|2021-06-09 06:55:50|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623221760000|2021-06-09 06:56:00|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623221780000|2021-06-09 06:56:20|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623221850000|2021-06-09 06:57:30|2451.1|2445.1|2450.9|2444.9|2451.1|2445.1|2450.9|2444.9|2
1623221890000|2021-06-09 06:58:10|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623221910000|2021-06-09 06:58:30|2449.4|2443.4|2450.6|2444.6|2450.6|2444.6|2449.1|2443.1|4
1623221960000|2021-06-09 06:59:20|2450.9|2444.9|2450.6|2444.6|2450.9|2444.9|2450.6|2444.6|2
1623221970000|2021-06-09 06:59:30|2450.9|2444.9|2451.6|2445.6|2451.6|2445.6|2450.9|2444.9|2
1623221990000|2021-06-09 06:59:50|2452.1|2446.1|2452.1|2446.1|2452.4|2446.4|2452.1|2446.1|3
1623222010000|2021-06-09 07:00:10|2452.4|2446.4|2454.4|2448.4|2454.6|2448.6|2452.4|2446.4|9
1623222020000|2021-06-09 07:00:20|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623222030000|2021-06-09 07:00:30|2454.1|2448.1|2453.6|2447.6|2454.1|2448.1|2453.4|2447.4|3
1623222040000|2021-06-09 07:00:40|2453.9|2447.9|2454.1|2448.1|2454.1|2448.1|2453.9|2447.9|2
1623222050000|2021-06-09 07:00:50|2454.4|2448.4|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|2
1623222060000|2021-06-09 07:01:00|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2453.9|2447.9|3
1623222080000|2021-06-09 07:01:20|2453.9|2447.9|2452.6|2446.6|2453.9|2447.9|2452.6|2446.6|2
1623222090000|2021-06-09 07:01:30|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1623222100000|2021-06-09 07:01:40|2453.6|2447.6|2454.6|2448.6|2454.6|2448.6|2453.6|2447.6|3
1623222110000|2021-06-09 07:01:50|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1623222120000|2021-06-09 07:02:00|2455.1|2449.1|2454.9|2448.9|2455.4|2449.4|2454.9|2448.9|4
1623222130000|2021-06-09 07:02:10|2454.6|2448.6|2455.9|2449.9|2455.9|2449.9|2454.4|2448.4|5
1623222150000|2021-06-09 07:02:30|2455.6|2449.6|2456.1|2450.1|2456.1|2450.1|2455.6|2449.6|2
1623222160000|2021-06-09 07:02:40|2456.4|2450.4|2456.6|2450.6|2456.6|2450.6|2456.4|2450.4|2
1623222170000|2021-06-09 07:02:50|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1623222180000|2021-06-09 07:03:00|2456.6|2450.6|2457.9|2451.9|2458.4|2452.4|2456.6|2450.6|3
1623222190000|2021-06-09 07:03:10|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2457.9|2451.9|5
1623222200000|2021-06-09 07:03:20|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1623222210000|2021-06-09 07:03:30|2458.4|2452.4|2457.1|2451.1|2458.4|2452.4|2456.9|2450.9|12
1623222220000|2021-06-09 07:03:40|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1623222230000|2021-06-09 07:03:50|2457.6|2451.6|2457.1|2451.1|2457.6|2451.6|2457.1|2451.1|3
1623222240000|2021-06-09 07:04:00|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1623222250000|2021-06-09 07:04:10|2457.1|2451.1|2457.9|2451.9|2457.9|2451.9|2456.9|2450.9|4
1623222290000|2021-06-09 07:04:50|2457.6|2451.6|2458.1|2452.1|2458.6|2452.6|2457.6|2451.6|4
1623222300000|2021-06-09 07:05:00|2458.4|2452.4|2458.1|2452.1|2458.6|2452.6|2458.1|2452.1|4
1623222320000|2021-06-09 07:05:20|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1623222330000|2021-06-09 07:05:30|2458.6|2452.6|2458.9|2452.9|2458.9|2452.9|2458.6|2452.6|2
1623222340000|2021-06-09 07:05:40|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1623222350000|2021-06-09 07:05:50|2458.9|2452.9|2458.4|2452.4|2458.9|2452.9|2458.4|2452.4|3
1623222380000|2021-06-09 07:06:20|2458.6|2452.6|2458.9|2452.9|2458.9|2452.9|2458.6|2452.6|2
1623222420000|2021-06-09 07:07:00|2458.6|2452.6|2457.9|2451.9|2458.6|2452.6|2457.9|2451.9|2
1623222430000|2021-06-09 07:07:10|2458.6|2452.6|2458.4|2452.4|2458.6|2452.6|2458.4|2452.4|2
1623222470000|2021-06-09 07:07:50|2458.1|2452.1|2458.4|2452.4|2458.4|2452.4|2458.1|2452.1|2
1623222490000|2021-06-09 07:08:10|2458.1|2452.1|2458.9|2452.9|2458.9|2452.9|2458.1|2452.1|4
1623222520000|2021-06-09 07:08:40|2458.1|2452.1|2456.6|2450.6|2458.1|2452.1|2456.4|2450.4|6
1623222530000|2021-06-09 07:08:50|2456.9|2450.9|2457.1|2451.1|2457.4|2451.4|2456.9|2450.9|3
1623222540000|2021-06-09 07:09:00|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1623222550000|2021-06-09 07:09:10|2456.6|2450.6|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|2
1623222570000|2021-06-09 07:09:30|2455.6|2449.6|2454.9|2448.9|2455.6|2449.6|2454.9|2448.9|2
1623222580000|2021-06-09 07:09:40|2454.4|2448.4|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|2
1623222590000|2021-06-09 07:09:50|2453.9|2447.9|2453.4|2447.4|2453.9|2447.9|2453.4|2447.4|2
1623222600000|2021-06-09 07:10:00|2453.1|2447.1|2452.9|2446.9|2453.1|2447.1|2452.6|2446.6|3
1623222630000|2021-06-09 07:10:30|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2451.9|2445.9|5
1623222640000|2021-06-09 07:10:40|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1623222650000|2021-06-09 07:10:50|2452.6|2446.6|2452.4|2446.4|2452.6|2446.6|2452.4|2446.4|2
1623222660000|2021-06-09 07:11:00|2452.1|2446.1|2452.6|2446.6|2452.6|2446.6|2452.1|2446.1|2
1623222730000|2021-06-09 07:12:10|2452.9|2446.9|2453.1|2447.1|2453.1|2447.1|2452.9|2446.9|2
1623222750000|2021-06-09 07:12:30|2453.4|2447.4|2453.6|2447.6|2453.6|2447.6|2453.4|2447.4|2
1623222770000|2021-06-09 07:12:50|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1623222780000|2021-06-09 07:13:00|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1623222800000|2021-06-09 07:13:20|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1623222850000|2021-06-09 07:14:10|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1623222860000|2021-06-09 07:14:20|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1623222900000|2021-06-09 07:15:00|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1623222940000|2021-06-09 07:15:40|2452.4|2446.4|2452.4|2446.4|2452.6|2446.6|2452.4|2446.4|3
1623222960000|2021-06-09 07:16:00|2452.6|2446.6|2452.9|2446.9|2452.9|2446.9|2452.1|2446.1|4
1623222980000|2021-06-09 07:16:20|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1623222990000|2021-06-09 07:16:30|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623223010000|2021-06-09 07:16:50|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1623223020000|2021-06-09 07:17:00|2453.6|2447.6|2452.9|2446.9|2453.6|2447.6|2452.9|2446.9|2
1623223030000|2021-06-09 07:17:10|2452.6|2446.6|2454.1|2448.1|2454.1|2448.1|2452.6|2446.6|2
1623223040000|2021-06-09 07:17:20|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623223050000|2021-06-09 07:17:30|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1623223130000|2021-06-09 07:18:50|2454.4|2448.4|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|2
1623223140000|2021-06-09 07:19:00|2454.4|2448.4|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|2
1623223150000|2021-06-09 07:19:10|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623223160000|2021-06-09 07:19:20|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623223170000|2021-06-09 07:19:30|2454.9|2448.9|2455.4|2449.4|2455.4|2449.4|2454.9|2448.9|2
1623223200000|2021-06-09 07:20:00|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1623223210000|2021-06-09 07:20:10|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.6|2449.6|3
1623223250000|2021-06-09 07:20:50|2455.6|2449.6|2455.4|2449.4|2455.6|2449.6|2455.4|2449.4|2
1623223270000|2021-06-09 07:21:10|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1623223310000|2021-06-09 07:21:50|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1623223330000|2021-06-09 07:22:10|2455.1|2449.1|2455.4|2449.4|2455.4|2449.4|2455.1|2449.1|2
1623223340000|2021-06-09 07:22:20|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1623223420000|2021-06-09 07:23:40|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1623223440000|2021-06-09 07:24:00|2454.9|2448.9|2454.4|2448.4|2454.9|2448.9|2454.4|2448.4|2
1623223510000|2021-06-09 07:25:10|2454.6|2448.6|2455.4|2449.4|2455.4|2449.4|2454.6|2448.6|2
1623223520000|2021-06-09 07:25:20|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1623223560000|2021-06-09 07:26:00|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1623223570000|2021-06-09 07:26:10|2455.6|2449.6|2455.4|2449.4|2455.9|2449.9|2455.4|2449.4|3
1623223580000|2021-06-09 07:26:20|2455.6|2449.6|2455.4|2449.4|2455.6|2449.6|2455.4|2449.4|2
1623223700000|2021-06-09 07:28:20|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1623223790000|2021-06-09 07:29:50|2455.9|2449.9|2455.4|2449.4|2455.9|2449.9|2455.4|2449.4|2
1623223800000|2021-06-09 07:30:00|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1623223820000|2021-06-09 07:30:20|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1623223830000|2021-06-09 07:30:30|2455.6|2449.6|2454.9|2448.9|2455.6|2449.6|2454.9|2448.9|2
1623223860000|2021-06-09 07:31:00|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1623223930000|2021-06-09 07:32:10|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1623223950000|2021-06-09 07:32:30|2455.1|2449.1|2455.4|2449.4|2455.4|2449.4|2455.1|2449.1|2
1623224000000|2021-06-09 07:33:20|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1623224020000|2021-06-09 07:33:40|2455.9|2449.9|2456.1|2450.1|2456.1|2450.1|2455.9|2449.9|2
1623224060000|2021-06-09 07:34:20|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1623224080000|2021-06-09 07:34:40|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1623224140000|2021-06-09 07:35:40|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.6|2450.6|3
1623224150000|2021-06-09 07:35:50|2457.1|2451.1|2456.9|2450.9|2457.1|2451.1|2456.9|2450.9|4
1623224160000|2021-06-09 07:36:00|2457.4|2451.4|2456.9|2450.9|2457.4|2451.4|2456.9|2450.9|2
1623224170000|2021-06-09 07:36:10|2457.1|2451.1|2456.9|2450.9|2457.1|2451.1|2456.9|2450.9|2
1623224180000|2021-06-09 07:36:20|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1623224190000|2021-06-09 07:36:30|2457.4|2451.4|2457.1|2451.1|2457.4|2451.4|2457.1|2451.1|2
1623224200000|2021-06-09 07:36:40|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1623224220000|2021-06-09 07:37:00|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|1
1623224250000|2021-06-09 07:37:30|2457.4|2451.4|2456.9|2450.9|2457.4|2451.4|2456.9|2450.9|3
1623224310000|2021-06-09 07:38:30|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1623224380000|2021-06-09 07:39:40|2456.4|2450.4|2456.4|2450.4|2456.6|2450.6|2456.4|2450.4|3
1623224410000|2021-06-09 07:40:10|2456.1|2450.1|2456.6|2450.6|2456.6|2450.6|2456.1|2450.1|3
1623224460000|2021-06-09 07:41:00|2456.9|2450.9|2456.9|2450.9|2457.4|2451.4|2456.9|2450.9|3
1623224480000|2021-06-09 07:41:20|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1623224490000|2021-06-09 07:41:30|2456.4|2450.4|2455.9|2449.9|2456.4|2450.4|2455.9|2449.9|3
1623224500000|2021-06-09 07:41:40|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1623224580000|2021-06-09 07:43:00|2455.9|2449.9|2455.4|2449.4|2455.9|2449.9|2455.4|2449.4|2
1623224590000|2021-06-09 07:43:10|2455.1|2449.1|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|3
1623224610000|2021-06-09 07:43:30|2455.4|2449.4|2455.6|2449.6|2455.6|2449.6|2455.4|2449.4|2
1623224700000|2021-06-09 07:45:00|2455.4|2449.4|2455.6|2449.6|2455.6|2449.6|2455.4|2449.4|2
1623224710000|2021-06-09 07:45:10|2455.4|2449.4|2455.6|2449.6|2455.6|2449.6|2455.4|2449.4|2
1623224760000|2021-06-09 07:46:00|2455.9|2449.9|2456.4|2450.4|2456.4|2450.4|2455.9|2449.9|2
1623224780000|2021-06-09 07:46:20|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1623224810000|2021-06-09 07:46:50|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1623224820000|2021-06-09 07:47:00|2456.6|2450.6|2456.4|2450.4|2456.9|2450.9|2456.4|2450.4|4
1623224830000|2021-06-09 07:47:10|2455.9|2449.9|2457.4|2451.4|2457.4|2451.4|2455.9|2449.9|5
1623224850000|2021-06-09 07:47:30|2457.6|2451.6|2457.4|2451.4|2457.6|2451.6|2457.4|2451.4|2
1623224880000|2021-06-09 07:48:00|2457.1|2451.1|2456.9|2450.9|2457.1|2451.1|2456.9|2450.9|2
1623224890000|2021-06-09 07:48:10|2457.1|2451.1|2456.9|2450.9|2457.1|2451.1|2456.9|2450.9|2
1623224900000|2021-06-09 07:48:20|2457.1|2451.1|2456.9|2450.9|2457.1|2451.1|2456.9|2450.9|2
1623224920000|2021-06-09 07:48:40|2456.6|2450.6|2456.1|2450.1|2456.6|2450.6|2456.1|2450.1|2
1623224940000|2021-06-09 07:49:00|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1623224950000|2021-06-09 07:49:10|2455.6|2449.6|2455.9|2449.9|2455.9|2449.9|2455.6|2449.6|2
1623225000000|2021-06-09 07:50:00|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1623225030000|2021-06-09 07:50:30|2455.9|2449.9|2456.1|2450.1|2456.4|2450.4|2455.9|2449.9|3
1623225040000|2021-06-09 07:50:40|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1623225060000|2021-06-09 07:51:00|2456.9|2450.9|2456.4|2450.4|2456.9|2450.9|2456.4|2450.4|2
1623225070000|2021-06-09 07:51:10|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1623225080000|2021-06-09 07:51:20|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1623225090000|2021-06-09 07:51:30|2456.6|2450.6|2456.6|2450.6|2456.9|2450.9|2456.6|2450.6|3
1623225100000|2021-06-09 07:51:40|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1623225110000|2021-06-09 07:51:50|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1623225120000|2021-06-09 07:52:00|2456.9|2450.9|2456.4|2450.4|2456.9|2450.9|2456.4|2450.4|3
1623225130000|2021-06-09 07:52:10|2456.6|2450.6|2456.1|2450.1|2456.6|2450.6|2456.1|2450.1|3
1623225140000|2021-06-09 07:52:20|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1623225160000|2021-06-09 07:52:40|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|2456.6|2450.6|1
1623225170000|2021-06-09 07:52:50|2456.4|2450.4|2456.6|2450.6|2456.6|2450.6|2456.4|2450.4|2
1623225180000|2021-06-09 07:53:00|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|2456.4|2450.4|1
1623225190000|2021-06-09 07:53:10|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|2456.1|2450.1|1
1623225200000|2021-06-09 07:53:20|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|1
1623225230000|2021-06-09 07:53:50|2455.6|2449.6|2455.4|2449.4|2455.6|2449.6|2455.4|2449.4|2
1623225270000|2021-06-09 07:54:30|2455.6|2449.6|2455.9|2449.9|2455.9|2449.9|2455.6|2449.6|2
1623225280000|2021-06-09 07:54:40|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1623225320000|2021-06-09 07:55:20|2455.4|2449.4|2455.1|2449.1|2455.4|2449.4|2455.1|2449.1|2
1623225330000|2021-06-09 07:55:30|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1623225360000|2021-06-09 07:56:00|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|1
1623225380000|2021-06-09 07:56:20|2455.4|2449.4|2455.4|2449.4|2455.6|2449.6|2455.4|2449.4|3
1623225400000|2021-06-09 07:56:40|2455.6|2449.6|2455.4|2449.4|2455.6|2449.6|2455.4|2449.4|2
1623225450000|2021-06-09 07:57:30|2455.6|2449.6|2455.1|2449.1|2455.6|2449.6|2455.1|2449.1|2
1623225480000|2021-06-09 07:58:00|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1623225490000|2021-06-09 07:58:10|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1623225540000|2021-06-09 07:59:00|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|1
1623225550000|2021-06-09 07:59:10|2455.1|2449.1|2455.4|2449.4|2455.6|2449.6|2455.1|2449.1|4
1623225600000|2021-06-09 08:00:00|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|2455.6|2449.6|1
1623225610000|2021-06-09 08:00:10|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623225620000|2021-06-09 08:00:20|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1623225630000|2021-06-09 08:00:30|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623225640000|2021-06-09 08:00:40|2454.1|2448.1|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|3
1623225660000|2021-06-09 08:01:00|2453.9|2447.9|2454.1|2448.1|2454.4|2448.4|2453.6|2447.6|5
1623225730000|2021-06-09 08:02:10|2454.4|2448.4|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|2
1623225740000|2021-06-09 08:02:20|2453.9|2447.9|2453.4|2447.4|2453.9|2447.9|2453.4|2447.4|2
1623225750000|2021-06-09 08:02:30|2453.1|2447.1|2452.9|2446.9|2453.1|2447.1|2452.9|2446.9|2
1623225760000|2021-06-09 08:02:40|2453.6|2447.6|2453.4|2447.4|2453.6|2447.6|2453.1|2447.1|4
1623225770000|2021-06-09 08:02:50|2453.1|2447.1|2453.4|2447.4|2453.4|2447.4|2453.1|2447.1|2
1623225780000|2021-06-09 08:03:00|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623225790000|2021-06-09 08:03:10|2453.1|2447.1|2452.9|2446.9|2453.1|2447.1|2452.9|2446.9|2
1623225820000|2021-06-09 08:03:40|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623225830000|2021-06-09 08:03:50|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1623225920000|2021-06-09 08:05:20|2453.6|2447.6|2453.9|2447.9|2453.9|2447.9|2453.6|2447.6|2
1623226000000|2021-06-09 08:06:40|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2454.1|2448.1|2
1623226040000|2021-06-09 08:07:20|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623226070000|2021-06-09 08:07:50|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623226080000|2021-06-09 08:08:00|2454.1|2448.1|2453.9|2447.9|2454.1|2448.1|2453.6|2447.6|3
1623226100000|2021-06-09 08:08:20|2454.1|2448.1|2453.9|2447.9|2454.1|2448.1|2453.9|2447.9|2
1623226110000|2021-06-09 08:08:30|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2454.1|2448.1|2
1623226180000|2021-06-09 08:09:40|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623226190000|2021-06-09 08:09:50|2454.9|2448.9|2454.1|2448.1|2454.9|2448.9|2454.1|2448.1|3
1623226200000|2021-06-09 08:10:00|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623226220000|2021-06-09 08:10:20|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2454.1|2448.1|4
1623226340000|2021-06-09 08:12:20|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623226350000|2021-06-09 08:12:30|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623226360000|2021-06-09 08:12:40|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623226370000|2021-06-09 08:12:50|2454.9|2448.9|2454.6|2448.6|2454.9|2448.9|2454.6|2448.6|2
1623226410000|2021-06-09 08:13:30|2454.4|2448.4|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|2
1623226440000|2021-06-09 08:14:00|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623226480000|2021-06-09 08:14:40|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2454.1|2448.1|2
1623226490000|2021-06-09 08:14:50|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1623226500000|2021-06-09 08:15:00|2454.4|2448.4|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|2
1623226530000|2021-06-09 08:15:30|2453.9|2447.9|2453.6|2447.6|2453.9|2447.9|2453.6|2447.6|2
1623226550000|2021-06-09 08:15:50|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1623226560000|2021-06-09 08:16:00|2453.6|2447.6|2453.9|2447.9|2453.9|2447.9|2453.6|2447.6|2
1623226610000|2021-06-09 08:16:50|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623226630000|2021-06-09 08:17:10|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1623226660000|2021-06-09 08:17:40|2454.1|2448.1|2453.9|2447.9|2454.1|2448.1|2453.9|2447.9|2
1623226670000|2021-06-09 08:17:50|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2454.1|2448.1|4
1623226680000|2021-06-09 08:18:00|2454.1|2448.1|2453.6|2447.6|2454.1|2448.1|2453.6|2447.6|2
1623226740000|2021-06-09 08:19:00|2453.4|2447.4|2452.9|2446.9|2453.4|2447.4|2452.9|2446.9|2
1623226780000|2021-06-09 08:19:40|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1623226800000|2021-06-09 08:20:00|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1623226840000|2021-06-09 08:20:40|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1623226900000|2021-06-09 08:21:40|2453.4|2447.4|2452.4|2446.4|2453.4|2447.4|2452.4|2446.4|2
1623226910000|2021-06-09 08:21:50|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623226920000|2021-06-09 08:22:00|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1623226960000|2021-06-09 08:22:40|2452.6|2446.6|2453.1|2447.1|2453.1|2447.1|2452.6|2446.6|2
1623226970000|2021-06-09 08:22:50|2452.9|2446.9|2453.1|2447.1|2453.1|2447.1|2452.6|2446.6|8
1623227070000|2021-06-09 08:24:30|2452.6|2446.6|2451.9|2445.9|2452.6|2446.6|2451.9|2445.9|2
1623227170000|2021-06-09 08:26:10|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623227210000|2021-06-09 08:26:50|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1623227220000|2021-06-09 08:27:00|2452.1|2446.1|2451.9|2445.9|2452.1|2446.1|2451.9|2445.9|2
1623227300000|2021-06-09 08:28:20|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623227320000|2021-06-09 08:28:40|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1623227330000|2021-06-09 08:28:50|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623227340000|2021-06-09 08:29:00|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1623227410000|2021-06-09 08:30:10|2452.1|2446.1|2452.4|2446.4|2452.4|2446.4|2452.1|2446.1|2
1623227480000|2021-06-09 08:31:20|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1623227510000|2021-06-09 08:31:50|2452.9|2446.9|2453.4|2447.4|2453.4|2447.4|2452.9|2446.9|2
1623227520000|2021-06-09 08:32:00|2453.1|2447.1|2452.6|2446.6|2453.1|2447.1|2452.6|2446.6|2
1623227630000|2021-06-09 08:33:50|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1623227640000|2021-06-09 08:34:00|2452.1|2446.1|2451.6|2445.6|2452.1|2446.1|2451.6|2445.6|2
1623227650000|2021-06-09 08:34:10|2451.4|2445.4|2449|2443|2451.4|2445.4|2449|2443|2
1623227660000|2021-06-09 08:34:20|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|2448.8|2442.8|1
1623227670000|2021-06-09 08:34:30|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623227680000|2021-06-09 08:34:40|2449.6|2443.6|2450.4|2444.4|2450.4|2444.4|2449.6|2443.6|4
1623227690000|2021-06-09 08:34:50|2450.1|2444.1|2449.9|2443.9|2450.1|2444.1|2449.9|2443.9|2
1623227700000|2021-06-09 08:35:00|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|1
1623227760000|2021-06-09 08:36:00|2449.9|2443.9|2449.6|2443.6|2449.9|2443.9|2449.6|2443.6|2
1623227770000|2021-06-09 08:36:10|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623227780000|2021-06-09 08:36:20|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623227800000|2021-06-09 08:36:40|2449.9|2443.9|2450.1|2444.1|2450.1|2444.1|2449.9|2443.9|2
1623227820000|2021-06-09 08:37:00|2449.9|2443.9|2450.1|2444.1|2450.1|2444.1|2449.9|2443.9|2
1623227830000|2021-06-09 08:37:10|2449.9|2443.9|2450.1|2444.1|2450.1|2444.1|2449.9|2443.9|2
1623227860000|2021-06-09 08:37:40|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1623227870000|2021-06-09 08:37:50|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623227910000|2021-06-09 08:38:30|2450.9|2444.9|2451.4|2445.4|2451.4|2445.4|2450.9|2444.9|2
1623227920000|2021-06-09 08:38:40|2451.6|2445.6|2451.9|2445.9|2451.9|2445.9|2451.6|2445.6|2
1623227930000|2021-06-09 08:38:50|2452.1|2446.1|2452.6|2446.6|2452.6|2446.6|2452.1|2446.1|3
1623227960000|2021-06-09 08:39:20|2452.9|2446.9|2452.6|2446.6|2452.9|2446.9|2452.6|2446.6|2
1623227980000|2021-06-09 08:39:40|2452.4|2446.4|2451.1|2445.1|2452.4|2446.4|2451.1|2445.1|2
1623227990000|2021-06-09 08:39:50|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623228020000|2021-06-09 08:40:20|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1623228040000|2021-06-09 08:40:40|2451.4|2445.4|2451.9|2445.9|2451.9|2445.9|2451.4|2445.4|2
1623228050000|2021-06-09 08:40:50|2451.6|2445.6|2451.4|2445.4|2451.6|2445.6|2451.4|2445.4|2
1623228060000|2021-06-09 08:41:00|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623228070000|2021-06-09 08:41:10|2451.9|2445.9|2452.1|2446.1|2452.1|2446.1|2451.9|2445.9|2
1623228080000|2021-06-09 08:41:20|2452.6|2446.6|2452.9|2446.9|2452.9|2446.9|2452.6|2446.6|2
1623228090000|2021-06-09 08:41:30|2453.1|2447.1|2451.9|2445.9|2453.1|2447.1|2451.9|2445.9|2
1623228100000|2021-06-09 08:41:40|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623228110000|2021-06-09 08:41:50|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1623228140000|2021-06-09 08:42:20|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623228190000|2021-06-09 08:43:10|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1623228210000|2021-06-09 08:43:30|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623228230000|2021-06-09 08:43:50|2452.4|2446.4|2452.4|2446.4|2452.6|2446.6|2452.4|2446.4|3
1623228240000|2021-06-09 08:44:00|2452.6|2446.6|2452.4|2446.4|2452.6|2446.6|2452.4|2446.4|2
1623228280000|2021-06-09 08:44:40|2452.1|2446.1|2451.1|2445.1|2452.1|2446.1|2451.1|2445.1|3
1623228300000|2021-06-09 08:45:00|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623228310000|2021-06-09 08:45:10|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1623228350000|2021-06-09 08:45:50|2452.6|2446.6|2452.4|2446.4|2452.6|2446.6|2452.4|2446.4|2
1623228480000|2021-06-09 08:48:00|2452.6|2446.6|2452.4|2446.4|2452.6|2446.6|2452.4|2446.4|2
1623228550000|2021-06-09 08:49:10|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623228580000|2021-06-09 08:49:40|2451.6|2445.6|2451.4|2445.4|2451.6|2445.6|2451.4|2445.4|2
1623228630000|2021-06-09 08:50:30|2451.6|2445.6|2452.1|2446.1|2452.1|2446.1|2451.6|2445.6|3
1623228650000|2021-06-09 08:50:50|2452.4|2446.4|2452.1|2446.1|2452.4|2446.4|2452.1|2446.1|2
1623228670000|2021-06-09 08:51:10|2451.6|2445.6|2451.4|2445.4|2451.6|2445.6|2451.4|2445.4|2
1623228710000|2021-06-09 08:51:50|2451.1|2445.1|2450.9|2444.9|2451.1|2445.1|2450.9|2444.9|2
1623229040000|2021-06-09 08:57:20|2450.6|2444.6|2449.6|2443.6|2450.6|2444.6|2449.1|2443.1|6
1623229070000|2021-06-09 08:57:50|2449.9|2443.9|2450.4|2444.4|2450.4|2444.4|2449.9|2443.9|2
1623229120000|2021-06-09 08:58:40|2450.6|2444.6|2448.4|2442.4|2450.6|2444.6|2448.4|2442.4|3
1623229130000|2021-06-09 08:58:50|2448.6|2442.6|2449.4|2443.4|2449.4|2443.4|2448.6|2442.6|3
1623229140000|2021-06-09 08:59:00|2449.1|2443.1|2448.6|2442.6|2449.1|2443.1|2448.6|2442.6|3
1623229150000|2021-06-09 08:59:10|2448.1|2442.1|2447.4|2441.4|2448.1|2442.1|2447.4|2441.4|4
1623229160000|2021-06-09 08:59:20|2447.1|2441.1|2447.6|2441.6|2447.6|2441.6|2446.6|2440.6|5
1623229170000|2021-06-09 08:59:30|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2447.1|2441.1|4
1623229190000|2021-06-09 08:59:50|2447.9|2441.9|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|3
1623229210000|2021-06-09 09:00:10|2448.1|2442.1|2448.6|2442.6|2448.6|2442.6|2448.1|2442.1|3
1623229220000|2021-06-09 09:00:20|2448.9|2442.9|2448.1|2442.1|2448.9|2442.9|2448.1|2442.1|3
1623229230000|2021-06-09 09:00:30|2448.4|2442.4|2446.6|2440.6|2448.4|2442.4|2446.1|2440.1|5
1623229240000|2021-06-09 09:00:40|2446.9|2440.9|2447.4|2441.4|2447.4|2441.4|2446.9|2440.9|3
1623229250000|2021-06-09 09:00:50|2447.6|2441.6|2447.9|2441.9|2447.9|2441.9|2447.6|2441.6|2
1623229270000|2021-06-09 09:01:10|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623229290000|2021-06-09 09:01:30|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623229330000|2021-06-09 09:02:10|2448.6|2442.6|2448.9|2442.9|2448.9|2442.9|2448.6|2442.6|2
1623229340000|2021-06-09 09:02:20|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623229350000|2021-06-09 09:02:30|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623229370000|2021-06-09 09:02:50|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623229470000|2021-06-09 09:04:30|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623229480000|2021-06-09 09:04:40|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623229500000|2021-06-09 09:05:00|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623229510000|2021-06-09 09:05:10|2447.9|2441.9|2448.1|2442.1|2448.1|2442.1|2447.9|2441.9|2
1623229680000|2021-06-09 09:08:00|2448.4|2442.4|2447.9|2441.9|2448.4|2442.4|2447.9|2441.9|3
1623229690000|2021-06-09 09:08:10|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623229700000|2021-06-09 09:08:20|2447.9|2441.9|2447.6|2441.6|2447.9|2441.9|2447.6|2441.6|2
1623229720000|2021-06-09 09:08:40|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1623229730000|2021-06-09 09:08:50|2445.6|2439.6|2446.4|2440.4|2446.4|2440.4|2445.6|2439.6|3
1623229740000|2021-06-09 09:09:00|2446.1|2440.1|2446.1|2440.1|2446.6|2440.6|2446.1|2440.1|6
1623229750000|2021-06-09 09:09:10|2445.9|2439.9|2445.4|2439.4|2445.9|2439.9|2445.4|2439.4|2
1623229760000|2021-06-09 09:09:20|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623229770000|2021-06-09 09:09:30|2445.9|2439.9|2446.1|2440.1|2446.1|2440.1|2445.9|2439.9|2
1623229790000|2021-06-09 09:09:50|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623229800000|2021-06-09 09:10:00|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623229820000|2021-06-09 09:10:20|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1623229830000|2021-06-09 09:10:30|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623229860000|2021-06-09 09:11:00|2447.4|2441.4|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|3
1623229880000|2021-06-09 09:11:20|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623229900000|2021-06-09 09:11:40|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623229920000|2021-06-09 09:12:00|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623229970000|2021-06-09 09:12:50|2448.4|2442.4|2448.1|2442.1|2448.4|2442.4|2448.1|2442.1|2
1623229980000|2021-06-09 09:13:00|2448.4|2442.4|2448.6|2442.6|2448.6|2442.6|2448.4|2442.4|2
1623229990000|2021-06-09 09:13:10|2448.4|2442.4|2447.9|2441.9|2448.4|2442.4|2447.9|2441.9|2
1623230010000|2021-06-09 09:13:30|2448.4|2442.4|2447.9|2441.9|2448.4|2442.4|2447.9|2441.9|2
1623230050000|2021-06-09 09:14:10|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|2
1623230080000|2021-06-09 09:14:40|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|2
1623230090000|2021-06-09 09:14:50|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623230100000|2021-06-09 09:15:00|2448.4|2442.4|2448.1|2442.1|2448.4|2442.4|2448.1|2442.1|2
1623230130000|2021-06-09 09:15:30|2447.9|2441.9|2447.1|2441.1|2447.9|2441.9|2447.1|2441.1|2
1623230140000|2021-06-09 09:15:40|2446.9|2440.9|2445.9|2439.9|2446.9|2440.9|2445.9|2439.9|2
1623230160000|2021-06-09 09:16:00|2445.6|2439.6|2445.9|2439.9|2445.9|2439.9|2445.6|2439.6|4
1623230170000|2021-06-09 09:16:10|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|1
1623230190000|2021-06-09 09:16:30|2445.6|2439.6|2445.9|2439.9|2445.9|2439.9|2445.6|2439.6|2
1623230200000|2021-06-09 09:16:40|2446.1|2440.1|2445.9|2439.9|2446.1|2440.1|2445.9|2439.9|2
1623230270000|2021-06-09 09:17:50|2446.1|2440.1|2445.9|2439.9|2446.1|2440.1|2445.9|2439.9|2
1623230290000|2021-06-09 09:18:10|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623230330000|2021-06-09 09:18:50|2446.4|2440.4|2445.6|2439.6|2446.4|2440.4|2445.6|2439.6|3
1623230350000|2021-06-09 09:19:10|2445.9|2439.9|2445.4|2439.4|2445.9|2439.9|2445.4|2439.4|5
1623230360000|2021-06-09 09:19:20|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623230370000|2021-06-09 09:19:30|2445.4|2439.4|2445.4|2439.4|2445.4|2439.4|2445.1|2439.1|3
1623230380000|2021-06-09 09:19:40|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623230400000|2021-06-09 09:20:00|2445.9|2439.9|2445.9|2439.9|2446.1|2440.1|2445.9|2439.9|7
1623230420000|2021-06-09 09:20:20|2446.1|2440.1|2445.9|2439.9|2446.1|2440.1|2445.9|2439.9|8
1623230430000|2021-06-09 09:20:30|2446.1|2440.1|2445.9|2439.9|2446.1|2440.1|2445.9|2439.9|6
1623230440000|2021-06-09 09:20:40|2446.1|2440.1|2445.9|2439.9|2446.1|2440.1|2445.9|2439.9|2
1623230460000|2021-06-09 09:21:00|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2445.9|2439.9|3
1623230470000|2021-06-09 09:21:10|2446.4|2440.4|2446.1|2440.1|2446.4|2440.4|2446.1|2440.1|2
1623230530000|2021-06-09 09:22:10|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623230580000|2021-06-09 09:23:00|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623230690000|2021-06-09 09:24:50|2446.9|2440.9|2446.6|2440.6|2446.9|2440.9|2446.6|2440.6|2
1623230700000|2021-06-09 09:25:00|2445.9|2439.9|2445.1|2439.1|2445.9|2439.9|2445.1|2439.1|3
1623230710000|2021-06-09 09:25:10|2445.4|2439.4|2444.4|2438.4|2445.6|2439.6|2444.4|2438.4|4
1623230720000|2021-06-09 09:25:20|2444.6|2438.6|2444.4|2438.4|2444.6|2438.6|2444.1|2438.1|4
1623230730000|2021-06-09 09:25:30|2444.6|2438.6|2443.4|2437.4|2444.6|2438.6|2443.4|2437.4|4
1623230740000|2021-06-09 09:25:40|2443.1|2437.1|2443.6|2437.6|2443.6|2437.6|2443.1|2437.1|4
1623230750000|2021-06-09 09:25:50|2443.9|2437.9|2443.6|2437.6|2443.9|2437.9|2443.4|2437.4|3
1623230760000|2021-06-09 09:26:00|2443.9|2437.9|2443.4|2437.4|2444.4|2438.4|2443.4|2437.4|3
1623230770000|2021-06-09 09:26:10|2443.6|2437.6|2443.4|2437.4|2443.9|2437.9|2443.4|2437.4|4
1623230780000|2021-06-09 09:26:20|2443.6|2437.6|2443.9|2437.9|2443.9|2437.9|2443.6|2437.6|2
1623230800000|2021-06-09 09:26:40|2443.6|2437.6|2442.9|2436.9|2443.6|2437.6|2442.9|2436.9|5
1623230810000|2021-06-09 09:26:50|2443.4|2437.4|2442.4|2436.4|2443.4|2437.4|2442.4|2436.4|4
1623230820000|2021-06-09 09:27:00|2442.1|2436.1|2441.6|2435.6|2442.1|2436.1|2441.6|2435.6|3
1623230830000|2021-06-09 09:27:10|2440.9|2434.9|2441.6|2435.6|2441.9|2435.9|2440.9|2434.9|3
1623230840000|2021-06-09 09:27:20|2441.4|2435.4|2441.6|2435.6|2441.6|2435.6|2441.4|2435.4|2
1623230850000|2021-06-09 09:27:30|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1623230960000|2021-06-09 09:29:20|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|2440.6|2434.6|1
1623230970000|2021-06-09 09:29:30|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|2440.1|2434.1|1
1623230980000|2021-06-09 09:29:40|2440.4|2434.4|2440.6|2434.6|2440.6|2434.6|2440.4|2434.4|2
1623230990000|2021-06-09 09:29:50|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|2440.9|2434.9|1
1623231030000|2021-06-09 09:30:30|2441.1|2435.1|2441.4|2435.4|2441.4|2435.4|2441.1|2435.1|2
1623231110000|2021-06-09 09:31:50|2441.6|2435.6|2442.6|2436.6|2442.6|2436.6|2441.6|2435.6|2
1623231130000|2021-06-09 09:32:10|2443.1|2437.1|2443.6|2437.6|2443.6|2437.6|2443.1|2437.1|3
1623231140000|2021-06-09 09:32:20|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1623231160000|2021-06-09 09:32:40|2444.1|2438.1|2444.1|2438.1|2444.9|2438.9|2443.9|2437.9|4
1623231170000|2021-06-09 09:32:50|2443.9|2437.9|2444.6|2438.6|2444.6|2438.6|2443.9|2437.9|4
1623231200000|2021-06-09 09:33:20|2444.9|2438.9|2444.1|2438.1|2445.1|2439.1|2444.1|2438.1|4
1623231210000|2021-06-09 09:33:30|2443.9|2437.9|2444.4|2438.4|2444.4|2438.4|2443.6|2437.6|4
1623231220000|2021-06-09 09:33:40|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|2443.9|2437.9|1
1623231240000|2021-06-09 09:34:00|2443.6|2437.6|2443.6|2437.6|2443.6|2437.6|2442.9|2436.9|3
1623231260000|2021-06-09 09:34:20|2443.4|2437.4|2442.9|2436.9|2443.4|2437.4|2442.9|2436.9|2
1623231280000|2021-06-09 09:34:40|2443.4|2437.4|2441.6|2435.6|2443.4|2437.4|2441.6|2435.6|3
1623231290000|2021-06-09 09:34:50|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1623231300000|2021-06-09 09:35:00|2442.1|2436.1|2442.4|2436.4|2442.4|2436.4|2442.1|2436.1|2
1623231320000|2021-06-09 09:35:20|2442.1|2436.1|2441.1|2435.1|2442.1|2436.1|2441.1|2435.1|2
1623231340000|2021-06-09 09:35:40|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|2441.4|2435.4|1
1623231370000|2021-06-09 09:36:10|2441.6|2435.6|2441.4|2435.4|2441.6|2435.6|2441.4|2435.4|2
1623231390000|2021-06-09 09:36:30|2441.6|2435.6|2441.4|2435.4|2441.6|2435.6|2441.4|2435.4|2
1623231400000|2021-06-09 09:36:40|2441.6|2435.6|2441.4|2435.4|2441.6|2435.6|2441.4|2435.4|2
1623231520000|2021-06-09 09:38:40|2441.6|2435.6|2441.4|2435.4|2441.6|2435.6|2441.4|2435.4|2
1623231590000|2021-06-09 09:39:50|2441.6|2435.6|2441.9|2435.9|2441.9|2435.9|2441.6|2435.6|2
1623231680000|2021-06-09 09:41:20|2442.1|2436.1|2441.9|2435.9|2442.1|2436.1|2441.9|2435.9|2
1623231730000|2021-06-09 09:42:10|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|2442.1|2436.1|1
1623231770000|2021-06-09 09:42:50|2442.9|2436.9|2445.1|2439.1|2445.4|2439.4|2442.9|2436.9|8
1623231800000|2021-06-09 09:43:20|2444.1|2438.1|2443.9|2437.9|2444.1|2438.1|2443.6|2437.6|3
1623231810000|2021-06-09 09:43:30|2444.1|2438.1|2443.6|2437.6|2444.6|2438.6|2443.6|2437.6|4
1623231820000|2021-06-09 09:43:40|2444.1|2438.1|2443.9|2437.9|2444.4|2438.4|2443.9|2437.9|4
1623231870000|2021-06-09 09:44:30|2444.1|2438.1|2443.9|2437.9|2444.1|2438.1|2443.9|2437.9|2
1623231930000|2021-06-09 09:45:30|2444.1|2438.1|2443.9|2437.9|2444.1|2438.1|2443.9|2437.9|2
1623231940000|2021-06-09 09:45:40|2444.4|2438.4|2443.9|2437.9|2444.4|2438.4|2443.6|2437.6|4
1623231960000|2021-06-09 09:46:00|2444.4|2438.4|2443.9|2437.9|2444.4|2438.4|2443.9|2437.9|2
1623232020000|2021-06-09 09:47:00|2444.1|2438.1|2443.9|2437.9|2444.1|2438.1|2443.9|2437.9|2
1623232070000|2021-06-09 09:47:50|2444.4|2438.4|2443.9|2437.9|2444.4|2438.4|2443.6|2437.6|4
1623232080000|2021-06-09 09:48:00|2444.4|2438.4|2443.9|2437.9|2444.4|2438.4|2443.9|2437.9|2
1623232150000|2021-06-09 09:49:10|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1623232200000|2021-06-09 09:50:00|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1623232250000|2021-06-09 09:50:50|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623232280000|2021-06-09 09:51:20|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1623232370000|2021-06-09 09:52:50|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1623232380000|2021-06-09 09:53:00|2444.6|2438.6|2444.9|2438.9|2444.9|2438.9|2444.6|2438.6|2
1623232400000|2021-06-09 09:53:20|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1623232440000|2021-06-09 09:54:00|2444.9|2438.9|2445.1|2439.1|2445.1|2439.1|2444.9|2438.9|2
1623232450000|2021-06-09 09:54:10|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|2
1623232490000|2021-06-09 09:54:50|2445.9|2439.9|2446.1|2440.1|2446.1|2440.1|2445.9|2439.9|2
1623232500000|2021-06-09 09:55:00|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623232510000|2021-06-09 09:55:10|2446.6|2440.6|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|2
1623232520000|2021-06-09 09:55:20|2446.1|2440.1|2444.9|2438.9|2446.1|2440.1|2444.9|2438.9|4
1623232550000|2021-06-09 09:55:50|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1623232600000|2021-06-09 09:56:40|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623232620000|2021-06-09 09:57:00|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623232680000|2021-06-09 09:58:00|2445.4|2439.4|2445.6|2439.6|2445.6|2439.6|2445.4|2439.4|2
1623232740000|2021-06-09 09:59:00|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623232800000|2021-06-09 10:00:00|2445.6|2439.6|2444.9|2438.9|2445.6|2439.6|2444.9|2438.9|3
1623232860000|2021-06-09 10:01:00|2445.1|2439.1|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|2
1623232870000|2021-06-09 10:01:10|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1623232920000|2021-06-09 10:02:00|2444.6|2438.6|2444.9|2438.9|2444.9|2438.9|2444.6|2438.6|2
1623232930000|2021-06-09 10:02:10|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623232980000|2021-06-09 10:03:00|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1623233090000|2021-06-09 10:04:50|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623233100000|2021-06-09 10:05:00|2445.6|2439.6|2445.9|2439.9|2445.9|2439.9|2445.6|2439.6|2
1623233200000|2021-06-09 10:06:40|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623233230000|2021-06-09 10:07:10|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|2445.9|2439.9|1
1623233270000|2021-06-09 10:07:50|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623233300000|2021-06-09 10:08:20|2446.6|2440.6|2446.9|2440.9|2446.9|2440.9|2446.6|2440.6|2
1623233320000|2021-06-09 10:08:40|2446.6|2440.6|2445.9|2439.9|2446.6|2440.6|2445.9|2439.9|2
1623233350000|2021-06-09 10:09:10|2445.6|2439.6|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|2
1623233410000|2021-06-09 10:10:10|2445.6|2439.6|2445.9|2439.9|2445.9|2439.9|2445.6|2439.6|2
1623233420000|2021-06-09 10:10:20|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623233430000|2021-06-09 10:10:30|2446.4|2440.4|2445.4|2439.4|2446.4|2440.4|2445.4|2439.4|4
1623233440000|2021-06-09 10:10:40|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|1
1623233650000|2021-06-09 10:14:10|2445.9|2439.9|2446.1|2440.1|2446.4|2440.4|2445.9|2439.9|3
1623233660000|2021-06-09 10:14:20|2446.4|2440.4|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|2
1623233670000|2021-06-09 10:14:30|2446.4|2440.4|2445.9|2439.9|2446.4|2440.4|2445.9|2439.9|2
1623233710000|2021-06-09 10:15:10|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|2446.1|2440.1|1
1623233820000|2021-06-09 10:17:00|2446.4|2440.4|2446.6|2440.6|2446.6|2440.6|2446.4|2440.4|2
1623233900000|2021-06-09 10:18:20|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623233980000|2021-06-09 10:19:40|2446.9|2440.9|2446.1|2440.1|2446.9|2440.9|2446.1|2440.1|2
1623233990000|2021-06-09 10:19:50|2446.4|2440.4|2446.9|2440.9|2446.9|2440.9|2446.4|2440.4|2
1623234000000|2021-06-09 10:20:00|2447.1|2441.1|2447.4|2441.4|2447.4|2441.4|2447.1|2441.1|2
1623234060000|2021-06-09 10:21:00|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623234090000|2021-06-09 10:21:30|2447.4|2441.4|2446.9|2440.9|2447.4|2441.4|2446.9|2440.9|2
1623234100000|2021-06-09 10:21:40|2447.4|2441.4|2446.6|2440.6|2447.4|2441.4|2446.6|2440.6|3
1623234110000|2021-06-09 10:21:50|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.1|2440.1|3
1623234310000|2021-06-09 10:25:10|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623234350000|2021-06-09 10:25:50|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623234480000|2021-06-09 10:28:00|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1623234500000|2021-06-09 10:28:20|2447.4|2441.4|2446.9|2440.9|2447.4|2441.4|2446.9|2440.9|2
1623234540000|2021-06-09 10:29:00|2447.4|2441.4|2446.9|2440.9|2447.4|2441.4|2446.9|2440.9|2
1623234570000|2021-06-09 10:29:30|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1623234670000|2021-06-09 10:31:10|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|2
1623234700000|2021-06-09 10:31:40|2447.9|2441.9|2447.6|2441.6|2447.9|2441.9|2447.6|2441.6|2
1623234720000|2021-06-09 10:32:00|2447.9|2441.9|2448.9|2442.9|2448.9|2442.9|2447.9|2441.9|3
1623234730000|2021-06-09 10:32:10|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1623234750000|2021-06-09 10:32:30|2448.9|2442.9|2447.6|2441.6|2448.9|2442.9|2447.6|2441.6|2
1623234760000|2021-06-09 10:32:40|2447.4|2441.4|2446.4|2440.4|2447.4|2441.4|2446.4|2440.4|4
1623234930000|2021-06-09 10:35:30|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|2
1623234970000|2021-06-09 10:36:10|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623234980000|2021-06-09 10:36:20|2448.1|2442.1|2448.6|2442.6|2448.6|2442.6|2448.1|2442.1|3
1623235090000|2021-06-09 10:38:10|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623235100000|2021-06-09 10:38:20|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|2449.1|2443.1|1
1623235120000|2021-06-09 10:38:40|2448.6|2442.6|2447.9|2441.9|2448.6|2442.6|2447.9|2441.9|2
1623235150000|2021-06-09 10:39:10|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|3
1623235220000|2021-06-09 10:40:20|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623235280000|2021-06-09 10:41:20|2448.1|2442.1|2448.4|2442.4|2448.4|2442.4|2448.1|2442.1|2
1623235330000|2021-06-09 10:42:10|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623235380000|2021-06-09 10:43:00|2448.4|2442.4|2447.4|2441.4|2448.4|2442.4|2447.4|2441.4|2
1623235440000|2021-06-09 10:44:00|2447.6|2441.6|2447.1|2441.1|2447.6|2441.6|2447.1|2441.1|3
1623235450000|2021-06-09 10:44:10|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623235510000|2021-06-09 10:45:10|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2445.9|2439.9|4
1623235550000|2021-06-09 10:45:50|2447.6|2441.6|2447.1|2441.1|2447.6|2441.6|2447.1|2441.1|3
1623235580000|2021-06-09 10:46:20|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|4
1623235750000|2021-06-09 10:49:10|2447.9|2441.9|2447.9|2441.9|2448.4|2442.4|2447.9|2441.9|5
1623235770000|2021-06-09 10:49:30|2447.6|2441.6|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|2
1623235780000|2021-06-09 10:49:40|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623235810000|2021-06-09 10:50:10|2447.4|2441.4|2446.9|2440.9|2447.4|2441.4|2446.9|2440.9|2
1623235820000|2021-06-09 10:50:20|2447.1|2441.1|2446.9|2440.9|2447.1|2441.1|2446.9|2440.9|2
1623235960000|2021-06-09 10:52:40|2446.6|2440.6|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|2
1623235990000|2021-06-09 10:53:10|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623236030000|2021-06-09 10:53:50|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|2
1623236050000|2021-06-09 10:54:10|2447.9|2441.9|2448.6|2442.6|2448.6|2442.6|2447.6|2441.6|4
1623236080000|2021-06-09 10:54:40|2448.4|2442.4|2447.9|2441.9|2448.4|2442.4|2447.6|2441.6|3
1623236100000|2021-06-09 10:55:00|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623236110000|2021-06-09 10:55:10|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623236130000|2021-06-09 10:55:30|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623236150000|2021-06-09 10:55:50|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|2
1623236170000|2021-06-09 10:56:10|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623236220000|2021-06-09 10:57:00|2447.6|2441.6|2447.4|2441.4|2447.6|2441.6|2447.4|2441.4|2
1623236240000|2021-06-09 10:57:20|2447.6|2441.6|2447.9|2441.9|2447.9|2441.9|2447.6|2441.6|2
1623236290000|2021-06-09 10:58:10|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623236340000|2021-06-09 10:59:00|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623236370000|2021-06-09 10:59:30|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623236520000|2021-06-09 11:02:00|2447.9|2441.9|2448.4|2442.4|2448.4|2442.4|2447.9|2441.9|2
1623236570000|2021-06-09 11:02:50|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623236840000|2021-06-09 11:07:20|2448.4|2442.4|2447.6|2441.6|2448.4|2442.4|2447.6|2441.6|2
1623236990000|2021-06-09 11:09:50|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623237020000|2021-06-09 11:10:20|2447.1|2441.1|2447.4|2441.4|2447.4|2441.4|2447.1|2441.1|2
1623237050000|2021-06-09 11:10:50|2447.6|2441.6|2447.9|2441.9|2447.9|2441.9|2447.6|2441.6|2
1623237060000|2021-06-09 11:11:00|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|2
1623237080000|2021-06-09 11:11:20|2449.4|2443.4|2449.6|2443.6|2449.6|2443.6|2449.4|2443.4|2
1623237100000|2021-06-09 11:11:40|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1623237130000|2021-06-09 11:12:10|2449.1|2443.1|2448.9|2442.9|2449.1|2443.1|2448.4|2442.4|4
1623237220000|2021-06-09 11:13:40|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623237240000|2021-06-09 11:14:00|2447.6|2441.6|2447.4|2441.4|2447.6|2441.6|2446.9|2440.9|4
1623237260000|2021-06-09 11:14:20|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623237270000|2021-06-09 11:14:30|2447.4|2441.4|2447.1|2441.1|2447.4|2441.4|2447.1|2441.1|2
1623237290000|2021-06-09 11:14:50|2447.4|2441.4|2447.1|2441.1|2447.4|2441.4|2447.1|2441.1|2
1623237310000|2021-06-09 11:15:10|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623237320000|2021-06-09 11:15:20|2446.6|2440.6|2446.4|2440.4|2446.6|2440.6|2446.1|2440.1|4
1623237360000|2021-06-09 11:16:00|2446.6|2440.6|2446.4|2440.4|2446.9|2440.9|2446.4|2440.4|3
1623237380000|2021-06-09 11:16:20|2446.6|2440.6|2447.6|2441.6|2447.9|2441.9|2446.6|2440.6|4
1623237400000|2021-06-09 11:16:40|2448.1|2442.1|2447.4|2441.4|2448.1|2442.1|2447.4|2441.4|4
1623237410000|2021-06-09 11:16:50|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623237430000|2021-06-09 11:17:10|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|2447.4|2441.4|1
1623237440000|2021-06-09 11:17:20|2447.1|2441.1|2446.6|2440.6|2447.1|2441.1|2446.6|2440.6|2
1623237450000|2021-06-09 11:17:30|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623237470000|2021-06-09 11:17:50|2446.9|2440.9|2446.6|2440.6|2446.9|2440.9|2446.6|2440.6|2
1623237480000|2021-06-09 11:18:00|2446.4|2440.4|2446.1|2440.1|2446.4|2440.4|2446.1|2440.1|2
1623237490000|2021-06-09 11:18:10|2445.6|2439.6|2446.1|2440.1|2446.1|2440.1|2445.6|2439.6|2
1623237500000|2021-06-09 11:18:20|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|2446.4|2440.4|1
1623237510000|2021-06-09 11:18:30|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|2446.6|2440.6|1
1623237550000|2021-06-09 11:19:10|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1623237590000|2021-06-09 11:19:50|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623237680000|2021-06-09 11:21:20|2447.4|2441.4|2448.6|2442.6|2449.1|2443.1|2447.4|2441.4|4
1623237740000|2021-06-09 11:22:20|2448.9|2442.9|2448.6|2442.6|2448.9|2442.9|2448.6|2442.6|2
1623237770000|2021-06-09 11:22:50|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623237780000|2021-06-09 11:23:00|2448.6|2442.6|2448.4|2442.4|2448.6|2442.6|2448.4|2442.4|2
1623237790000|2021-06-09 11:23:10|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|2
1623237820000|2021-06-09 11:23:40|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623237870000|2021-06-09 11:24:30|2447.9|2441.9|2447.6|2441.6|2447.9|2441.9|2447.6|2441.6|2
1623237900000|2021-06-09 11:25:00|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623237940000|2021-06-09 11:25:40|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623237980000|2021-06-09 11:26:20|2448.6|2442.6|2448.6|2442.6|2448.9|2442.9|2448.6|2442.6|3
1623237990000|2021-06-09 11:26:30|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623238000000|2021-06-09 11:26:40|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.4|2442.4|3
1623238020000|2021-06-09 11:27:00|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623238030000|2021-06-09 11:27:10|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623238060000|2021-06-09 11:27:40|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623238070000|2021-06-09 11:27:50|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|2448.6|2442.6|1
1623238190000|2021-06-09 11:29:50|2448.4|2442.4|2448.1|2442.1|2448.4|2442.4|2448.1|2442.1|2
1623238200000|2021-06-09 11:30:00|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623238210000|2021-06-09 11:30:10|2448.1|2442.1|2447.6|2441.6|2448.1|2442.1|2447.6|2441.6|3
1623238220000|2021-06-09 11:30:20|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|6
1623238230000|2021-06-09 11:30:30|2447.4|2441.4|2447.6|2441.6|2447.6|2441.6|2447.4|2441.4|2
1623238260000|2021-06-09 11:31:00|2448.1|2442.1|2448.4|2442.4|2448.4|2442.4|2447.9|2441.9|6
1623238270000|2021-06-09 11:31:10|2448.1|2442.1|2448.1|2442.1|2448.4|2442.4|2448.1|2442.1|3
1623238300000|2021-06-09 11:31:40|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|2447.9|2441.9|1
1623238330000|2021-06-09 11:32:10|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|2448.1|2442.1|1
1623238380000|2021-06-09 11:33:00|2448.4|2442.4|2448.6|2442.6|2448.6|2442.6|2448.4|2442.4|2
1623238430000|2021-06-09 11:33:50|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|2448.9|2442.9|1
1623238530000|2021-06-09 11:35:30|2449.1|2443.1|2449.9|2443.9|2449.9|2443.9|2449.1|2443.1|2
1623238570000|2021-06-09 11:36:10|2449.6|2443.6|2449.4|2443.4|2449.6|2443.6|2449.4|2443.4|2
1623238590000|2021-06-09 11:36:30|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623238610000|2021-06-09 11:36:50|2449.9|2443.9|2449.6|2443.6|2449.9|2443.9|2449.6|2443.6|2
1623238620000|2021-06-09 11:37:00|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623238640000|2021-06-09 11:37:20|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623238720000|2021-06-09 11:38:40|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623238730000|2021-06-09 11:38:50|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623238740000|2021-06-09 11:39:00|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623238750000|2021-06-09 11:39:10|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623238940000|2021-06-09 11:42:20|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|2449.4|2443.4|1
1623238980000|2021-06-09 11:43:00|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623239050000|2021-06-09 11:44:10|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623239060000|2021-06-09 11:44:20|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|2449.6|2443.6|1
1623239070000|2021-06-09 11:44:30|2450.1|2444.1|2450.4|2444.4|2450.4|2444.4|2450.1|2444.1|2
1623239090000|2021-06-09 11:44:50|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623239120000|2021-06-09 11:45:20|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623239330000|2021-06-09 11:48:50|2451.1|2445.1|2450.9|2444.9|2451.1|2445.1|2450.9|2444.9|2
1623239350000|2021-06-09 11:49:10|2451.1|2445.1|2450.9|2444.9|2451.1|2445.1|2450.9|2444.9|2
1623239360000|2021-06-09 11:49:20|2451.1|2445.1|2451.9|2445.9|2451.9|2445.9|2450.9|2444.9|8
1623239370000|2021-06-09 11:49:30|2451.6|2445.6|2451.9|2445.9|2451.9|2445.9|2451.4|2445.4|4
1623239400000|2021-06-09 11:50:00|2452.1|2446.1|2451.9|2445.9|2452.1|2446.1|2451.9|2445.9|4
1623239430000|2021-06-09 11:50:30|2451.6|2445.6|2451.9|2445.9|2451.9|2445.9|2451.6|2445.6|2
1623239440000|2021-06-09 11:50:40|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1623239450000|2021-06-09 11:50:50|2451.6|2445.6|2451.9|2445.9|2451.9|2445.9|2451.6|2445.6|2
1623239490000|2021-06-09 11:51:30|2452.1|2446.1|2451.9|2445.9|2452.1|2446.1|2451.9|2445.9|2
1623239610000|2021-06-09 11:53:30|2452.1|2446.1|2451.9|2445.9|2452.1|2446.1|2451.9|2445.9|2
1623239630000|2021-06-09 11:53:50|2452.1|2446.1|2451.9|2445.9|2452.1|2446.1|2451.9|2445.9|4
1623239640000|2021-06-09 11:54:00|2452.1|2446.1|2452.1|2446.1|2452.4|2446.4|2451.9|2445.9|7
1623239650000|2021-06-09 11:54:10|2452.4|2446.4|2451.9|2445.9|2452.4|2446.4|2451.9|2445.9|2
1623239670000|2021-06-09 11:54:30|2452.1|2446.1|2451.9|2445.9|2452.1|2446.1|2451.9|2445.9|2
1623239680000|2021-06-09 11:54:40|2452.4|2446.4|2452.9|2446.9|2452.9|2446.9|2452.4|2446.4|3
1623239700000|2021-06-09 11:55:00|2452.4|2446.4|2451.9|2445.9|2452.4|2446.4|2451.9|2445.9|5
1623239720000|2021-06-09 11:55:20|2452.1|2446.1|2452.4|2446.4|2452.6|2446.6|2452.1|2446.1|3
1623239730000|2021-06-09 11:55:30|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623239740000|2021-06-09 11:55:40|2452.4|2446.4|2452.6|2446.6|2452.6|2446.6|2452.1|2446.1|4
1623239760000|2021-06-09 11:56:00|2452.9|2446.9|2451.6|2445.6|2452.9|2446.9|2451.6|2445.6|5
1623239780000|2021-06-09 11:56:20|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1623239790000|2021-06-09 11:56:30|2453.1|2447.1|2453.4|2447.4|2453.4|2447.4|2453.1|2447.1|2
1623239800000|2021-06-09 11:56:40|2453.1|2447.1|2452.6|2446.6|2453.1|2447.1|2452.4|2446.4|4
1623239810000|2021-06-09 11:56:50|2452.4|2446.4|2452.1|2446.1|2452.4|2446.4|2452.1|2446.1|2
1623239820000|2021-06-09 11:57:00|2451.9|2445.9|2451.1|2445.1|2451.9|2445.9|2451.1|2445.1|4
1623239830000|2021-06-09 11:57:10|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1623239840000|2021-06-09 11:57:20|2451.6|2445.6|2451.1|2445.1|2451.6|2445.6|2451.1|2445.1|3
1623239850000|2021-06-09 11:57:30|2451.4|2445.4|2451.6|2445.6|2451.6|2445.6|2451.4|2445.4|4
1623239860000|2021-06-09 11:57:40|2451.4|2445.4|2452.1|2446.1|2452.1|2446.1|2451.4|2445.4|3
1623239870000|2021-06-09 11:57:50|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1623239880000|2021-06-09 11:58:00|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623239890000|2021-06-09 11:58:10|2451.9|2445.9|2451.6|2445.6|2451.9|2445.9|2451.6|2445.6|2
1623239910000|2021-06-09 11:58:30|2451.4|2445.4|2450.1|2444.1|2451.4|2445.4|2450.1|2444.1|4
1623239920000|2021-06-09 11:58:40|2449.9|2443.9|2450.9|2444.9|2450.9|2444.9|2449.6|2443.6|8
1623239930000|2021-06-09 11:58:50|2450.6|2444.6|2450.4|2444.4|2450.6|2444.6|2450.4|2444.4|2
1623239940000|2021-06-09 11:59:00|2450.6|2444.6|2450.6|2444.6|2450.9|2444.9|2450.6|2444.6|3
1623239950000|2021-06-09 11:59:10|2450.9|2444.9|2450.6|2444.6|2450.9|2444.9|2450.6|2444.6|2
1623239960000|2021-06-09 11:59:20|2450.9|2444.9|2451.4|2445.4|2451.4|2445.4|2450.9|2444.9|4
1623239970000|2021-06-09 11:59:30|2451.1|2445.1|2450.9|2444.9|2451.4|2445.4|2450.6|2444.6|6
1623239980000|2021-06-09 11:59:40|2450.6|2444.6|2450.9|2444.9|2450.9|2444.9|2450.6|2444.6|2
1623239990000|2021-06-09 11:59:50|2450.6|2444.6|2450.4|2444.4|2450.6|2444.6|2450.4|2444.4|4
1623240000000|2021-06-09 12:00:00|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623240030000|2021-06-09 12:00:30|2450.9|2444.9|2450.6|2444.6|2450.9|2444.9|2450.4|2444.4|4
1623240060000|2021-06-09 12:01:00|2450.4|2444.4|2450.4|2444.4|2450.6|2444.6|2450.4|2444.4|3
1623240080000|2021-06-09 12:01:20|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623240090000|2021-06-09 12:01:30|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|2450.4|2444.4|1
1623240160000|2021-06-09 12:02:40|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623240180000|2021-06-09 12:03:00|2450.9|2444.9|2450.6|2444.6|2450.9|2444.9|2450.6|2444.6|2
1623240190000|2021-06-09 12:03:10|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.6|2444.6|3
1623240240000|2021-06-09 12:04:00|2451.1|2445.1|2451.4|2445.4|2451.6|2445.6|2451.1|2445.1|3
1623240250000|2021-06-09 12:04:10|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623240280000|2021-06-09 12:04:40|2451.9|2445.9|2451.6|2445.6|2451.9|2445.9|2451.6|2445.6|2
1623240330000|2021-06-09 12:05:30|2451.9|2445.9|2451.6|2445.6|2451.9|2445.9|2451.6|2445.6|2
1623240340000|2021-06-09 12:05:40|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.6|2445.6|3
1623240380000|2021-06-09 12:06:20|2452.4|2446.4|2452.9|2446.9|2452.9|2446.9|2452.4|2446.4|2
1623240390000|2021-06-09 12:06:30|2452.4|2446.4|2452.6|2446.6|2452.6|2446.6|2452.4|2446.4|2
1623240400000|2021-06-09 12:06:40|2452.9|2446.9|2452.6|2446.6|2452.9|2446.9|2452.4|2446.4|4
1623240410000|2021-06-09 12:06:50|2452.4|2446.4|2452.6|2446.6|2452.6|2446.6|2452.4|2446.4|2
1623240430000|2021-06-09 12:07:10|2452.9|2446.9|2452.6|2446.6|2452.9|2446.9|2452.6|2446.6|2
1623240470000|2021-06-09 12:07:50|2452.4|2446.4|2452.1|2446.1|2452.4|2446.4|2452.1|2446.1|2
1623240480000|2021-06-09 12:08:00|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1623240500000|2021-06-09 12:08:20|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623240520000|2021-06-09 12:08:40|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1623240540000|2021-06-09 12:09:00|2452.1|2446.1|2451.9|2445.9|2452.1|2446.1|2451.9|2445.9|2
1623240550000|2021-06-09 12:09:10|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623240560000|2021-06-09 12:09:20|2452.9|2446.9|2452.1|2446.1|2452.9|2446.9|2452.1|2446.1|2
1623240610000|2021-06-09 12:10:10|2452.4|2446.4|2452.9|2446.9|2452.9|2446.9|2452.4|2446.4|2
1623240620000|2021-06-09 12:10:20|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1623240640000|2021-06-09 12:10:40|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1623240670000|2021-06-09 12:11:10|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1623240690000|2021-06-09 12:11:30|2452.9|2446.9|2452.6|2446.6|2452.9|2446.9|2452.6|2446.6|2
1623240700000|2021-06-09 12:11:40|2452.4|2446.4|2452.1|2446.1|2452.6|2446.6|2452.1|2446.1|6
1623240710000|2021-06-09 12:11:50|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1623240730000|2021-06-09 12:12:10|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623240770000|2021-06-09 12:12:50|2452.1|2446.1|2451.9|2445.9|2452.1|2446.1|2451.9|2445.9|2
1623240780000|2021-06-09 12:13:00|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623240790000|2021-06-09 12:13:10|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623240800000|2021-06-09 12:13:20|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1623240820000|2021-06-09 12:13:40|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623240830000|2021-06-09 12:13:50|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1623240850000|2021-06-09 12:14:10|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623240930000|2021-06-09 12:15:30|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1623240940000|2021-06-09 12:15:40|2451.6|2445.6|2450.9|2444.9|2451.6|2445.6|2450.6|2444.6|6
1623240970000|2021-06-09 12:16:10|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623240980000|2021-06-09 12:16:20|2450.4|2444.4|2450.6|2444.6|2450.6|2444.6|2450.4|2444.4|4
1623240990000|2021-06-09 12:16:30|2450.4|2444.4|2450.9|2444.9|2450.9|2444.9|2450.4|2444.4|3
1623241000000|2021-06-09 12:16:40|2450.6|2444.6|2451.1|2445.1|2451.1|2445.1|2450.6|2444.6|2
1623241010000|2021-06-09 12:16:50|2450.9|2444.9|2450.6|2444.6|2450.9|2444.9|2450.4|2444.4|3
1623241020000|2021-06-09 12:17:00|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|2450.9|2444.9|1
1623241050000|2021-06-09 12:17:30|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1623241080000|2021-06-09 12:18:00|2450.9|2444.9|2451.1|2445.1|2451.1|2445.1|2450.9|2444.9|2
1623241090000|2021-06-09 12:18:10|2450.9|2444.9|2451.1|2445.1|2451.1|2445.1|2450.9|2444.9|2
1623241100000|2021-06-09 12:18:20|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1623241110000|2021-06-09 12:18:30|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1623241140000|2021-06-09 12:19:00|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|2451.4|2445.4|1
1623241180000|2021-06-09 12:19:40|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1623241200000|2021-06-09 12:20:00|2451.4|2445.4|2451.6|2445.6|2451.6|2445.6|2451.4|2445.4|2
1623241250000|2021-06-09 12:20:50|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1623241280000|2021-06-09 12:21:20|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623241300000|2021-06-09 12:21:40|2451.9|2445.9|2451.4|2445.4|2451.9|2445.9|2451.4|2445.4|3
1623241330000|2021-06-09 12:22:10|2451.6|2445.6|2451.9|2445.9|2451.9|2445.9|2451.6|2445.6|2
1623241360000|2021-06-09 12:22:40|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.4|2446.4|3
1623241370000|2021-06-09 12:22:50|2452.4|2446.4|2452.1|2446.1|2452.4|2446.4|2452.1|2446.1|2
1623241380000|2021-06-09 12:23:00|2451.9|2445.9|2452.9|2446.9|2452.9|2446.9|2451.9|2445.9|3
1623241460000|2021-06-09 12:24:20|2452.6|2446.6|2452.9|2446.9|2452.9|2446.9|2452.6|2446.6|2
1623241570000|2021-06-09 12:26:10|2453.1|2447.1|2452.9|2446.9|2453.1|2447.1|2452.9|2446.9|2
1623241590000|2021-06-09 12:26:30|2452.6|2446.6|2452.1|2446.1|2452.6|2446.6|2452.1|2446.1|2
1623241610000|2021-06-09 12:26:50|2451.9|2445.9|2452.1|2446.1|2452.1|2446.1|2451.9|2445.9|4
1623241630000|2021-06-09 12:27:10|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1623241660000|2021-06-09 12:27:40|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.1|2446.1|3
1623241680000|2021-06-09 12:28:00|2451.6|2445.6|2451.4|2445.4|2451.6|2445.6|2451.1|2445.1|4
1623241690000|2021-06-09 12:28:10|2451.6|2445.6|2452.1|2446.1|2452.1|2446.1|2451.6|2445.6|2
1623241700000|2021-06-09 12:28:20|2451.9|2445.9|2451.4|2445.4|2451.9|2445.9|2451.4|2445.4|2
1623241730000|2021-06-09 12:28:50|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|2451.1|2445.1|1
1623241740000|2021-06-09 12:29:00|2451.4|2445.4|2451.1|2445.1|2451.4|2445.4|2451.1|2445.1|2
1623241750000|2021-06-09 12:29:10|2450.9|2444.9|2450.6|2444.6|2450.9|2444.9|2450.6|2444.6|2
1623241790000|2021-06-09 12:29:50|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623241800000|2021-06-09 12:30:00|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2449.9|2443.9|3
1623241810000|2021-06-09 12:30:10|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|2449.9|2443.9|1
1623241830000|2021-06-09 12:30:30|2450.1|2444.1|2450.4|2444.4|2450.4|2444.4|2449.9|2443.9|5
1623241870000|2021-06-09 12:31:10|2450.6|2444.6|2451.6|2445.6|2451.6|2445.6|2450.6|2444.6|4
1623241900000|2021-06-09 12:31:40|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|2451.9|2445.9|1
1623241910000|2021-06-09 12:31:50|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|2451.6|2445.6|1
1623241920000|2021-06-09 12:32:00|2451.9|2445.9|2451.9|2445.9|2452.1|2446.1|2451.9|2445.9|7
1623241930000|2021-06-09 12:32:10|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|2452.1|2446.1|1
1623241940000|2021-06-09 12:32:20|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1623242040000|2021-06-09 12:34:00|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|2452.6|2446.6|1
1623242090000|2021-06-09 12:34:50|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|2452.4|2446.4|1
1623242120000|2021-06-09 12:35:20|2452.6|2446.6|2453.4|2447.4|2453.4|2447.4|2452.6|2446.6|2
1623242190000|2021-06-09 12:36:30|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623242220000|2021-06-09 12:37:00|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1623242230000|2021-06-09 12:37:10|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|2453.1|2447.1|1
1623242250000|2021-06-09 12:37:30|2453.4|2447.4|2453.6|2447.6|2453.6|2447.6|2453.4|2447.4|2
1623242270000|2021-06-09 12:37:50|2453.4|2447.4|2453.1|2447.1|2453.4|2447.4|2453.1|2447.1|2
1623242280000|2021-06-09 12:38:00|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|2452.9|2446.9|1
1623242360000|2021-06-09 12:39:20|2453.1|2447.1|2452.9|2446.9|2453.1|2447.1|2452.9|2446.9|2
1623242400000|2021-06-09 12:40:00|2453.1|2447.1|2453.1|2447.1|2453.4|2447.4|2453.1|2447.1|3
1623242450000|2021-06-09 12:40:50|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|1
1623242500000|2021-06-09 12:41:40|2453.6|2447.6|2453.9|2447.9|2453.9|2447.9|2453.6|2447.6|2
1623242520000|2021-06-09 12:42:00|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623242540000|2021-06-09 12:42:20|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1623242610000|2021-06-09 12:43:30|2454.1|2448.1|2453.9|2447.9|2454.1|2448.1|2453.9|2447.9|2
1623242620000|2021-06-09 12:43:40|2454.1|2448.1|2454.4|2448.4|2454.6|2448.6|2454.1|2448.1|3
1623242650000|2021-06-09 12:44:10|2454.6|2448.6|2454.9|2448.9|2454.9|2448.9|2454.6|2448.6|2
1623242670000|2021-06-09 12:44:30|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.1|2448.1|5
1623242690000|2021-06-09 12:44:50|2454.4|2448.4|2454.1|2448.1|2454.4|2448.4|2454.1|2448.1|2
1623242700000|2021-06-09 12:45:00|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623242710000|2021-06-09 12:45:10|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623242730000|2021-06-09 12:45:30|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623242750000|2021-06-09 12:45:50|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2454.1|2448.1|2
1623242780000|2021-06-09 12:46:20|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623242820000|2021-06-09 12:47:00|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1623242830000|2021-06-09 12:47:10|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623242840000|2021-06-09 12:47:20|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623242850000|2021-06-09 12:47:30|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623242860000|2021-06-09 12:47:40|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623242880000|2021-06-09 12:48:00|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623242980000|2021-06-09 12:49:40|2454.9|2448.9|2454.6|2448.6|2454.9|2448.9|2454.6|2448.6|2
1623243050000|2021-06-09 12:50:50|2454.4|2448.4|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|2
1623243140000|2021-06-09 12:52:20|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623243170000|2021-06-09 12:52:50|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|5
1623243270000|2021-06-09 12:54:30|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623243280000|2021-06-09 12:54:40|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623243290000|2021-06-09 12:54:50|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1623243420000|2021-06-09 12:57:00|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|3
1623243440000|2021-06-09 12:57:20|2454.4|2448.4|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|2
1623243460000|2021-06-09 12:57:40|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1623243470000|2021-06-09 12:57:50|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623243540000|2021-06-09 12:59:00|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1623243600000|2021-06-09 13:00:00|2454.6|2448.6|2454.9|2448.9|2454.9|2448.9|2454.4|2448.4|8
1623243620000|2021-06-09 13:00:20|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2454.4|2448.4|6
1623243630000|2021-06-09 13:00:30|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623243640000|2021-06-09 13:00:40|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623243650000|2021-06-09 13:00:50|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623243660000|2021-06-09 13:01:00|2454.9|2448.9|2454.6|2448.6|2454.9|2448.9|2454.6|2448.6|2
1623243670000|2021-06-09 13:01:10|2454.4|2448.4|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|2
1623243680000|2021-06-09 13:01:20|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623243690000|2021-06-09 13:01:30|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|2454.1|2448.1|1
1623243720000|2021-06-09 13:02:00|2454.4|2448.4|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|2
1623243750000|2021-06-09 13:02:30|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1623243800000|2021-06-09 13:03:20|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623243810000|2021-06-09 13:03:30|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|1
1623243840000|2021-06-09 13:04:00|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623243850000|2021-06-09 13:04:10|2454.9|2448.9|2454.6|2448.6|2454.9|2448.9|2454.4|2448.4|4
1623243940000|2021-06-09 13:05:40|2454.4|2448.4|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|4
1623243970000|2021-06-09 13:06:10|2454.4|2448.4|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|2
1623244000000|2021-06-09 13:06:40|2454.9|2448.9|2454.6|2448.6|2454.9|2448.9|2454.6|2448.6|2
1623244070000|2021-06-09 13:07:50|2454.4|2448.4|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|2
1623244080000|2021-06-09 13:08:00|2454.9|2448.9|2454.4|2448.4|2454.9|2448.9|2454.4|2448.4|2
1623244090000|2021-06-09 13:08:10|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|2454.6|2448.6|1
1623244130000|2021-06-09 13:08:50|2454.4|2448.4|2454.6|2448.6|2454.6|2448.6|2454.4|2448.4|2
1623244210000|2021-06-09 13:10:10|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|2454.9|2448.9|1
1623244250000|2021-06-09 13:10:50|2455.1|2449.1|2455.1|2449.1|2455.1|2449.1|2454.9|2448.9|3
1623244260000|2021-06-09 13:11:00|2455.4|2449.4|2455.4|2449.4|2455.4|2449.4|2455.1|2449.1|3
1623244270000|2021-06-09 13:11:10|2455.1|2449.1|2455.6|2449.6|2455.6|2449.6|2455.1|2449.1|3
1623244290000|2021-06-09 13:11:30|2455.9|2449.9|2455.9|2449.9|2455.9|2449.9|2455.6|2449.6|3
1623244300000|2021-06-09 13:11:40|2456.1|2450.1|2455.9|2449.9|2456.1|2450.1|2455.9|2449.9|4
1623244320000|2021-06-09 13:12:00|2456.1|2450.1|2456.4|2450.4|2456.4|2450.4|2456.1|2450.1|2
1623244330000|2021-06-09 13:12:10|2456.1|2450.1|2456.4|2450.4|2456.4|2450.4|2456.1|2450.1|2
1623244340000|2021-06-09 13:12:20|2456.6|2450.6|2456.9|2450.9|2456.9|2450.9|2456.6|2450.6|2
1623244350000|2021-06-09 13:12:30|2457.1|2451.1|2456.9|2450.9|2457.1|2451.1|2456.9|2450.9|2
1623244360000|2021-06-09 13:12:40|2457.1|2451.1|2457.6|2451.6|2457.6|2451.6|2457.1|2451.1|2
1623244380000|2021-06-09 13:13:00|2457.9|2451.9|2458.1|2452.1|2458.1|2452.1|2457.6|2451.6|3
1623244390000|2021-06-09 13:13:10|2458.4|2452.4|2457.9|2451.9|2458.4|2452.4|2457.9|2451.9|3
1623244400000|2021-06-09 13:13:20|2458.1|2452.1|2457.9|2451.9|2458.1|2452.1|2457.9|2451.9|2
1623244440000|2021-06-09 13:14:00|2458.1|2452.1|2458.1|2452.1|2458.4|2452.4|2457.9|2451.9|4
1623244450000|2021-06-09 13:14:10|2458.4|2452.4|2458.6|2452.6|2458.6|2452.6|2457.9|2451.9|5
1623244460000|2021-06-09 13:14:20|2458.9|2452.9|2458.6|2452.6|2458.9|2452.9|2458.6|2452.6|2
1623244480000|2021-06-09 13:14:40|2458.9|2452.9|2458.6|2452.6|2458.9|2452.9|2458.6|2452.6|2
1623244490000|2021-06-09 13:14:50|2458.9|2452.9|2459.4|2453.4|2459.4|2453.4|2458.9|2452.9|3
1623244500000|2021-06-09 13:15:00|2459.6|2453.6|2459.6|2453.6|2459.9|2453.9|2459.6|2453.6|3
1623244510000|2021-06-09 13:15:10|2459.4|2453.4|2459.9|2453.9|2459.9|2453.9|2459.4|2453.4|3
1623244520000|2021-06-09 13:15:20|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1623244530000|2021-06-09 13:15:30|2459.6|2453.6|2459.6|2453.6|2459.9|2453.9|2459.4|2453.4|5
1623244540000|2021-06-09 13:15:40|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1623244550000|2021-06-09 13:15:50|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1623244580000|2021-06-09 13:16:20|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.6|2453.6|7
1623244590000|2021-06-09 13:16:30|2459.6|2453.6|2459.4|2453.4|2459.6|2453.6|2459.4|2453.4|2
1623244610000|2021-06-09 13:16:50|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1623244630000|2021-06-09 13:17:10|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1623244640000|2021-06-09 13:17:20|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.4|2453.4|3
1623244650000|2021-06-09 13:17:30|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1623244660000|2021-06-09 13:17:40|2459.6|2453.6|2459.4|2453.4|2459.6|2453.6|2459.4|2453.4|2
1623244670000|2021-06-09 13:17:50|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1623244680000|2021-06-09 13:18:00|2459.9|2453.9|2460.4|2454.4|2460.4|2454.4|2459.9|2453.9|8
1623244690000|2021-06-09 13:18:10|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.4|2454.4|5
1623244700000|2021-06-09 13:18:20|2460.4|2454.4|2460.6|2454.6|2460.6|2454.6|2460.4|2454.4|2
1623244730000|2021-06-09 13:18:50|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1623244740000|2021-06-09 13:19:00|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1623244750000|2021-06-09 13:19:10|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1623244780000|2021-06-09 13:19:40|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1623244800000|2021-06-09 13:20:00|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1623244840000|2021-06-09 13:20:40|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1623244850000|2021-06-09 13:20:50|2460.4|2454.4|2460.6|2454.6|2460.6|2454.6|2460.4|2454.4|2
1623244860000|2021-06-09 13:21:00|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1623244870000|2021-06-09 13:21:10|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|2460.9|2454.9|3
1623244900000|2021-06-09 13:21:40|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.6|2454.6|3
1623244920000|2021-06-09 13:22:00|2461.1|2455.1|2460.9|2454.9|2461.1|2455.1|2460.9|2454.9|6
1623244930000|2021-06-09 13:22:10|2460.6|2454.6|2460.9|2454.9|2460.9|2454.9|2460.6|2454.6|2
1623244970000|2021-06-09 13:22:50|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|1
1623244980000|2021-06-09 13:23:00|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623244990000|2021-06-09 13:23:10|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|1
1623245000000|2021-06-09 13:23:20|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1623245010000|2021-06-09 13:23:30|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1623245020000|2021-06-09 13:23:40|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1623245030000|2021-06-09 13:23:50|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1623245040000|2021-06-09 13:24:00|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1623245150000|2021-06-09 13:25:50|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1623245160000|2021-06-09 13:26:00|2460.9|2454.9|2460.9|2454.9|2461.1|2455.1|2460.9|2454.9|3
1623245180000|2021-06-09 13:26:20|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|2460.9|2454.9|5
1623245230000|2021-06-09 13:27:10|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1623245250000|2021-06-09 13:27:30|2460.6|2454.6|2460.1|2454.1|2460.6|2454.6|2460.1|2454.1|2
1623245260000|2021-06-09 13:27:40|2459.9|2453.9|2459.1|2453.1|2459.9|2453.9|2459.1|2453.1|3
1623245270000|2021-06-09 13:27:50|2458.9|2452.9|2459.1|2453.1|2459.1|2453.1|2458.9|2452.9|2
1623245280000|2021-06-09 13:28:00|2459.4|2453.4|2459.1|2453.1|2459.4|2453.4|2459.1|2453.1|2
1623245290000|2021-06-09 13:28:10|2459.4|2453.4|2459.1|2453.1|2459.4|2453.4|2459.1|2453.1|2
1623245300000|2021-06-09 13:28:20|2459.4|2453.4|2459.1|2453.1|2459.4|2453.4|2459.1|2453.1|2
1623245340000|2021-06-09 13:29:00|2459.4|2453.4|2459.6|2453.6|2459.6|2453.6|2459.1|2453.1|4
1623245360000|2021-06-09 13:29:20|2459.9|2453.9|2460.1|2454.1|2460.1|2454.1|2459.9|2453.9|2
1623245370000|2021-06-09 13:29:30|2459.9|2453.9|2459.6|2453.6|2459.9|2453.9|2459.6|2453.6|2
1623245400000|2021-06-09 13:30:00|2459.9|2453.9|2459.6|2453.6|2459.9|2453.9|2459.6|2453.6|2
1623245410000|2021-06-09 13:30:10|2459.9|2453.9|2459.6|2453.6|2459.9|2453.9|2459.6|2453.6|2
1623245420000|2021-06-09 13:30:20|2459.4|2453.4|2458.4|2452.4|2459.4|2453.4|2458.4|2452.4|7
1623245430000|2021-06-09 13:30:30|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.4|2452.4|3
1623245440000|2021-06-09 13:30:40|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1623245450000|2021-06-09 13:30:50|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1623245460000|2021-06-09 13:31:00|2459.4|2453.4|2459.1|2453.1|2459.4|2453.4|2459.1|2453.1|2
1623245520000|2021-06-09 13:32:00|2459.4|2453.4|2459.1|2453.1|2459.4|2453.4|2459.1|2453.1|2
1623245550000|2021-06-09 13:32:30|2458.9|2452.9|2458.6|2452.6|2459.1|2453.1|2458.6|2452.6|3
1623245560000|2021-06-09 13:32:40|2458.9|2452.9|2458.6|2452.6|2458.9|2452.9|2458.6|2452.6|2
1623245570000|2021-06-09 13:32:50|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1623245580000|2021-06-09 13:33:00|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1623245610000|2021-06-09 13:33:30|2458.4|2452.4|2457.9|2451.9|2458.4|2452.4|2457.6|2451.6|4
1623245620000|2021-06-09 13:33:40|2457.6|2451.6|2457.1|2451.1|2457.6|2451.6|2456.9|2450.9|6
1623245630000|2021-06-09 13:33:50|2456.9|2450.9|2456.6|2450.6|2457.1|2451.1|2456.6|2450.6|4
1623245640000|2021-06-09 13:34:00|2456.9|2450.9|2457.1|2451.1|2457.1|2451.1|2456.9|2450.9|2
1623245650000|2021-06-09 13:34:10|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|2456.9|2450.9|1
1623245660000|2021-06-09 13:34:20|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1623245690000|2021-06-09 13:34:50|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1623245700000|2021-06-09 13:35:00|2457.1|2451.1|2458.1|2452.1|2458.1|2452.1|2457.1|2451.1|9
1623245710000|2021-06-09 13:35:10|2458.4|2452.4|2458.1|2452.1|2459.1|2453.1|2457.9|2451.9|15
1623245720000|2021-06-09 13:35:20|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1623245760000|2021-06-09 13:36:00|2458.6|2452.6|2458.6|2452.6|2458.9|2452.9|2458.6|2452.6|3
1623245770000|2021-06-09 13:36:10|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1623245830000|2021-06-09 13:37:10|2458.1|2452.1|2458.4|2452.4|2458.4|2452.4|2458.1|2452.1|2
1623245850000|2021-06-09 13:37:30|2458.6|2452.6|2458.9|2452.9|2459.1|2453.1|2458.6|2452.6|6
1623245860000|2021-06-09 13:37:40|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2458.9|2452.9|5
1623245870000|2021-06-09 13:37:50|2458.9|2452.9|2458.6|2452.6|2458.9|2452.9|2458.1|2452.1|6
1623245930000|2021-06-09 13:38:50|2458.9|2452.9|2458.6|2452.6|2458.9|2452.9|2458.6|2452.6|2
1623245940000|2021-06-09 13:39:00|2458.4|2452.4|2458.1|2452.1|2458.4|2452.4|2458.1|2452.1|2
1623245950000|2021-06-09 13:39:10|2458.4|2452.4|2457.6|2451.6|2458.6|2452.6|2457.6|2451.6|4
1623245960000|2021-06-09 13:39:20|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|1
1623245970000|2021-06-09 13:39:30|2457.6|2451.6|2457.4|2451.4|2457.6|2451.6|2457.4|2451.4|2
1623245980000|2021-06-09 13:39:40|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1623245990000|2021-06-09 13:39:50|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1623246000000|2021-06-09 13:40:00|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|1
1623246020000|2021-06-09 13:40:20|2457.4|2451.4|2457.6|2451.6|2457.6|2451.6|2457.4|2451.4|2
1623246030000|2021-06-09 13:40:30|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1623246040000|2021-06-09 13:40:40|2457.1|2451.1|2457.4|2451.4|2457.4|2451.4|2456.9|2450.9|3
1623246060000|2021-06-09 13:41:00|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|1
1623246070000|2021-06-09 13:41:10|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1623246080000|2021-06-09 13:41:20|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|1
1623246090000|2021-06-09 13:41:30|2457.4|2451.4|2457.9|2451.9|2457.9|2451.9|2457.4|2451.4|4
1623246100000|2021-06-09 13:41:40|2457.6|2451.6|2457.4|2451.4|2457.6|2451.6|2457.1|2451.1|4
1623246110000|2021-06-09 13:41:50|2457.6|2451.6|2457.4|2451.4|2457.6|2451.6|2457.4|2451.4|2
1623246120000|2021-06-09 13:42:00|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|1
1623246130000|2021-06-09 13:42:10|2457.9|2451.9|2458.6|2452.6|2458.6|2452.6|2457.9|2451.9|5
1623246140000|2021-06-09 13:42:20|2458.9|2452.9|2458.6|2452.6|2459.1|2453.1|2458.4|2452.4|4
1623246150000|2021-06-09 13:42:30|2458.9|2452.9|2458.6|2452.6|2458.9|2452.9|2458.6|2452.6|2
1623246160000|2021-06-09 13:42:40|2458.9|2452.9|2458.4|2452.4|2458.9|2452.9|2458.1|2452.1|4
1623246170000|2021-06-09 13:42:50|2458.6|2452.6|2458.4|2452.4|2458.9|2452.9|2458.1|2452.1|8
1623246180000|2021-06-09 13:43:00|2457.6|2451.6|2458.9|2452.9|2458.9|2452.9|2457.6|2451.6|4
1623246230000|2021-06-09 13:43:50|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|1
1623246280000|2021-06-09 13:44:40|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1623246290000|2021-06-09 13:44:50|2458.6|2452.6|2458.4|2452.4|2458.6|2452.6|2457.9|2451.9|6
1623246310000|2021-06-09 13:45:10|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1623246320000|2021-06-09 13:45:20|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1623246330000|2021-06-09 13:45:30|2458.1|2452.1|2457.6|2451.6|2458.1|2452.1|2457.6|2451.6|2
1623246340000|2021-06-09 13:45:40|2457.9|2451.9|2457.6|2451.6|2457.9|2451.9|2457.4|2451.4|4
1623246350000|2021-06-09 13:45:50|2457.9|2451.9|2458.1|2452.1|2458.1|2452.1|2457.9|2451.9|4
1623246360000|2021-06-09 13:46:00|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|2457.6|2451.6|3
1623246400000|2021-06-09 13:46:40|2457.6|2451.6|2457.4|2451.4|2457.6|2451.6|2457.1|2451.1|6
1623246420000|2021-06-09 13:47:00|2457.6|2451.6|2457.9|2451.9|2457.9|2451.9|2457.6|2451.6|4
1623246450000|2021-06-09 13:47:30|2458.1|2452.1|2458.6|2452.6|2458.6|2452.6|2458.1|2452.1|2
1623246460000|2021-06-09 13:47:40|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1623246490000|2021-06-09 13:48:10|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1623246510000|2021-06-09 13:48:30|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1623246530000|2021-06-09 13:48:50|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|2458.6|2452.6|1
1623246540000|2021-06-09 13:49:00|2458.4|2452.4|2457.9|2451.9|2458.4|2452.4|2457.9|2451.9|2
1623246550000|2021-06-09 13:49:10|2457.6|2451.6|2457.4|2451.4|2457.6|2451.6|2457.4|2451.4|2
1623246560000|2021-06-09 13:49:20|2457.6|2451.6|2457.4|2451.4|2457.6|2451.6|2457.4|2451.4|2
1623246580000|2021-06-09 13:49:40|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1623246590000|2021-06-09 13:49:50|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1623246610000|2021-06-09 13:50:10|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|1
1623246650000|2021-06-09 13:50:50|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1623246660000|2021-06-09 13:51:00|2457.1|2451.1|2456.9|2450.9|2457.1|2451.1|2456.9|2450.9|2
1623246670000|2021-06-09 13:51:10|2457.1|2451.1|2457.4|2451.4|2457.4|2451.4|2457.1|2451.1|2
1623246680000|2021-06-09 13:51:20|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2456.9|2450.9|3
1623246690000|2021-06-09 13:51:30|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1623246700000|2021-06-09 13:51:40|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1623246720000|2021-06-09 13:52:00|2457.4|2451.4|2457.6|2451.6|2457.6|2451.6|2457.4|2451.4|2
1623246730000|2021-06-09 13:52:10|2457.4|2451.4|2457.1|2451.1|2457.4|2451.4|2457.1|2451.1|4
1623246740000|2021-06-09 13:52:20|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1623246750000|2021-06-09 13:52:30|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|2457.1|2451.1|1
1623246770000|2021-06-09 13:52:50|2457.4|2451.4|2457.6|2451.6|2457.6|2451.6|2457.4|2451.4|2
1623246780000|2021-06-09 13:53:00|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|1
1623246840000|2021-06-09 13:54:00|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|2457.6|2451.6|1
1623246850000|2021-06-09 13:54:10|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|1
1623246880000|2021-06-09 13:54:40|2458.1|2452.1|2458.6|2452.6|2458.6|2452.6|2458.1|2452.1|3
1623246890000|2021-06-09 13:54:50|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1623246900000|2021-06-09 13:55:00|2459.1|2453.1|2459.1|2453.1|2459.1|2453.1|2458.9|2452.9|3
1623246920000|2021-06-09 13:55:20|2459.4|2453.4|2459.6|2453.6|2459.6|2453.6|2459.4|2453.4|2
1623246940000|2021-06-09 13:55:40|2459.9|2453.9|2459.6|2453.6|2459.9|2453.9|2459.6|2453.6|2
1623247060000|2021-06-09 13:57:40|2459.4|2453.4|2458.4|2452.4|2459.4|2453.4|2458.4|2452.4|2
1623247100000|2021-06-09 13:58:20|2458.1|2452.1|2458.4|2452.4|2458.4|2452.4|2458.1|2452.1|2
1623247170000|2021-06-09 13:59:30|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|2458.1|2452.1|1
1623247190000|2021-06-09 13:59:50|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|2458.4|2452.4|1
1623247270000|2021-06-09 14:01:10|2458.6|2452.6|2459.6|2453.6|2459.6|2453.6|2458.6|2452.6|5
1623247360000|2021-06-09 14:02:40|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1623247380000|2021-06-09 14:03:00|2459.6|2453.6|2459.9|2453.9|2459.9|2453.9|2459.6|2453.6|2
1623247500000|2021-06-09 14:05:00|2459.6|2453.6|2459.1|2453.1|2459.6|2453.6|2459.1|2453.1|2
1623247510000|2021-06-09 14:05:10|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1623247520000|2021-06-09 14:05:20|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1623247530000|2021-06-09 14:05:30|2459.4|2453.4|2459.6|2453.6|2459.6|2453.6|2459.4|2453.4|2
1623247540000|2021-06-09 14:05:40|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|2459.4|2453.4|1
1623247570000|2021-06-09 14:06:10|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|1
1623247580000|2021-06-09 14:06:20|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|2459.9|2453.9|1
1623247650000|2021-06-09 14:07:30|2459.6|2453.6|2459.6|2453.6|2459.6|2453.6|2459.1|2453.1|4
1623247660000|2021-06-09 14:07:40|2459.9|2453.9|2460.6|2454.6|2460.6|2454.6|2459.9|2453.9|3
1623247680000|2021-06-09 14:08:00|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1623247710000|2021-06-09 14:08:30|2461.1|2455.1|2461.1|2455.1|2461.4|2455.4|2461.1|2455.1|3
1623247720000|2021-06-09 14:08:40|2461.4|2455.4|2460.9|2454.9|2461.4|2455.4|2460.9|2454.9|2
1623247730000|2021-06-09 14:08:50|2461.1|2455.1|2461.4|2455.4|2461.4|2455.4|2461.1|2455.1|2
1623247760000|2021-06-09 14:09:20|2461.6|2455.6|2461.1|2455.1|2461.6|2455.6|2461.1|2455.1|3
1623247770000|2021-06-09 14:09:30|2460.9|2454.9|2460.6|2454.6|2460.9|2454.9|2460.4|2454.4|3
1623247780000|2021-06-09 14:09:40|2460.9|2454.9|2461.1|2455.1|2461.1|2455.1|2460.9|2454.9|2
1623247800000|2021-06-09 14:10:00|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623247810000|2021-06-09 14:10:10|2461.1|2455.1|2460.6|2454.6|2461.1|2455.1|2460.6|2454.6|3
1623247820000|2021-06-09 14:10:20|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1623247830000|2021-06-09 14:10:30|2460.4|2454.4|2460.6|2454.6|2460.6|2454.6|2460.4|2454.4|2
1623247850000|2021-06-09 14:10:50|2460.9|2454.9|2460.6|2454.6|2460.9|2454.9|2460.6|2454.6|2
1623247870000|2021-06-09 14:11:10|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1623247880000|2021-06-09 14:11:20|2460.1|2454.1|2460.1|2454.1|2460.1|2454.1|2459.9|2453.9|3
1623247890000|2021-06-09 14:11:30|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|1
1623247910000|2021-06-09 14:11:50|2459.6|2453.6|2460.1|2454.1|2460.1|2454.1|2459.6|2453.6|2
1623247930000|2021-06-09 14:12:10|2460.4|2454.4|2460.6|2454.6|2460.6|2454.6|2460.4|2454.4|2
1623247940000|2021-06-09 14:12:20|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1623247960000|2021-06-09 14:12:40|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
1623247990000|2021-06-09 14:13:10|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1623248040000|2021-06-09 14:14:00|2460.6|2454.6|2460.9|2454.9|2460.9|2454.9|2460.6|2454.6|2
1623248070000|2021-06-09 14:14:30|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|1
1623248090000|2021-06-09 14:14:50|2460.9|2454.9|2461.1|2455.1|2461.1|2455.1|2460.9|2454.9|2
1623248100000|2021-06-09 14:15:00|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623248110000|2021-06-09 14:15:10|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1623248120000|2021-06-09 14:15:20|2461.9|2455.9|2462.4|2456.4|2462.4|2456.4|2461.6|2455.6|7
1623248130000|2021-06-09 14:15:30|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|1
1623248150000|2021-06-09 14:15:50|2461.9|2455.9|2461.1|2455.1|2461.9|2455.9|2461.1|2455.1|2
1623248160000|2021-06-09 14:16:00|2460.9|2454.9|2461.1|2455.1|2461.9|2455.9|2460.6|2454.6|6
1623248180000|2021-06-09 14:16:20|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1623248250000|2021-06-09 14:17:30|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1623248260000|2021-06-09 14:17:40|2461.9|2455.9|2461.9|2455.9|2462.1|2456.1|2461.9|2455.9|3
1623248270000|2021-06-09 14:17:50|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1623248280000|2021-06-09 14:18:00|2461.4|2455.4|2460.6|2454.6|2461.4|2455.4|2460.4|2454.4|3
1623248290000|2021-06-09 14:18:10|2460.4|2454.4|2460.6|2454.6|2460.6|2454.6|2460.4|2454.4|2
1623248330000|2021-06-09 14:18:50|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|1
1623248340000|2021-06-09 14:19:00|2461.4|2455.4|2461.4|2455.4|2461.6|2455.6|2461.4|2455.4|3
1623248350000|2021-06-09 14:19:10|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1623248400000|2021-06-09 14:20:00|2461.9|2455.9|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|2
1623248440000|2021-06-09 14:20:40|2462.4|2456.4|2462.1|2456.1|2462.4|2456.4|2462.1|2456.1|2
1623248460000|2021-06-09 14:21:00|2461.9|2455.9|2461.6|2455.6|2461.9|2455.9|2461.6|2455.6|2
1623248500000|2021-06-09 14:21:40|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623248510000|2021-06-09 14:21:50|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1623248540000|2021-06-09 14:22:20|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1623248550000|2021-06-09 14:22:30|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|1
1623248570000|2021-06-09 14:22:50|2461.9|2455.9|2461.6|2455.6|2461.9|2455.9|2461.6|2455.6|2
1623248580000|2021-06-09 14:23:00|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1623248610000|2021-06-09 14:23:30|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|2461.6|2455.6|1
1623248630000|2021-06-09 14:23:50|2461.9|2455.9|2462.1|2456.1|2462.1|2456.1|2461.9|2455.9|2
1623248640000|2021-06-09 14:24:00|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|1
1623248660000|2021-06-09 14:24:20|2462.6|2456.6|2462.4|2456.4|2462.6|2456.6|2462.4|2456.4|2
1623248690000|2021-06-09 14:24:50|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|1
1623248710000|2021-06-09 14:25:10|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|1
1623248720000|2021-06-09 14:25:20|2462.6|2456.6|2462.4|2456.4|2462.6|2456.6|2462.1|2456.1|4
1623248750000|2021-06-09 14:25:50|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|1
1623248780000|2021-06-09 14:26:20|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|2462.4|2456.4|1
1623248790000|2021-06-09 14:26:30|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|2462.1|2456.1|1
1623248830000|2021-06-09 14:27:10|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|2461.9|2455.9|1
1623248860000|2021-06-09 14:27:40|2461.6|2455.6|2461.1|2455.1|2461.6|2455.6|2460.9|2454.9|6
1623248870000|2021-06-09 14:27:50|2461.4|2455.4|2461.1|2455.1|2461.4|2455.4|2461.1|2455.1|2
1623248880000|2021-06-09 14:28:00|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623248890000|2021-06-09 14:28:10|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|2461.1|2455.1|1
1623248900000|2021-06-09 14:28:20|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623248940000|2021-06-09 14:29:00|2460.9|2454.9|2460.9|2454.9|2461.1|2455.1|2460.9|2454.9|3
1623248950000|2021-06-09 14:29:10|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|2460.6|2454.6|1
